DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,6.80000,6.85000,6.79000,6.79000,6000
04/03/2007,0000,6.45000,6.65000,6.45000,6.65000,10000
04/09/2007,0000,6.55000,6.55000,6.45000,6.55000,34000
04/11/2007,0000,6.55000,6.89000,6.47000,6.89000,60000
04/20/2007,0000,6.47000,6.47000,6.45000,6.45000,2000
04/23/2007,0000,6.00000,6.50000,6.00000,6.00000,17000
04/26/2007,0000,6.55000,6.55000,6.55000,6.55000,2000
05/03/2007,0000,6.40000,6.55000,6.40000,6.53000,40000
05/04/2007,0000,6.55000,6.55000,6.50000,6.53000,30000
05/07/2007,0000,6.55000,6.55000,6.55000,6.55000,25000
05/08/2007,0000,6.60000,6.60000,6.60000,6.60000,5000
05/09/2007,0000,6.60000,6.60000,6.50000,6.50000,40000
05/10/2007,0000,6.70000,6.70000,6.70000,6.70000,5000
05/14/2007,0000,6.80000,6.88000,6.80000,6.80000,29000
05/15/2007,0000,6.50000,6.83000,6.50000,6.80000,21300
05/16/2007,0000,6.52000,6.52000,6.52000,6.52000,1000
05/18/2007,0000,6.60000,6.60000,6.60000,6.60000,10000
05/21/2007,0000,6.60000,6.78000,6.60000,6.78000,20000
05/22/2007,0000,6.60000,6.60000,6.60000,6.60000,30000
05/25/2007,0000,6.60000,6.60000,6.60000,6.60000,10000
05/29/2007,0000,6.47000,6.50000,6.47000,6.50000,31000
05/30/2007,0000,6.40000,6.40000,6.30000,6.30000,1300
05/31/2007,0000,6.50000,6.50000,6.40000,6.40000,3000
06/01/2007,0000,6.50000,6.50000,6.30000,6.50000,38000
06/05/2007,0000,6.50000,6.50000,6.50000,6.50000,3000
06/06/2007,0000,6.60000,6.60000,6.60000,6.60000,2000
06/07/2007,0000,6.60000,6.60000,6.50000,6.50000,4000
06/08/2007,0000,6.35000,6.66000,6.30000,6.50000,1212500
06/11/2007,0000,6.50000,6.70000,6.50000,6.70000,12000
06/12/2007,0000,6.77000,10.80000,6.00000,10.60000,801700
06/13/2007,0000,11.00000,12.10000,10.20000,12.10000,251300
06/14/2007,0000,13.00000,15.91000,12.00000,15.00000,313300
06/15/2007,0000,13.90000,15.91000,13.30000,13.96000,262000
06/20/2007,0000,14.23000,14.23000,12.70000,13.00000,34000
06/21/2007,0000,13.00000,13.00000,11.40000,11.40000,254000
06/22/2007,0000,11.35000,11.50000,10.90000,11.20000,68000
06/26/2007,0000,11.00000,11.20000,10.50000,10.80000,54000
06/27/2007,0000,10.90000,10.90000,10.70000,10.80000,54400
06/28/2007,0000,10.50000,11.20000,10.50000,11.10000,12800
06/29/2007,0000,11.15000,11.29000,10.90000,11.29000,22000
07/02/2007,0000,11.50000,11.72000,10.90000,11.72000,137000
07/03/2007,0000,11.20000,11.50000,10.90000,11.10000,194000
07/04/2007,0000,11.20000,11.39000,10.90000,11.00000,30000
07/05/2007,0000,11.10000,11.18000,11.00000,11.18000,46000
07/09/2007,0000,11.20000,11.20000,10.70000,11.00000,64000
07/10/2007,0000,10.50000,11.20000,10.50000,11.00000,542000
07/11/2007,0000,10.80000,11.10000,10.70000,11.01000,204000
07/12/2007,0000,10.70000,11.29000,10.70000,11.29000,12000
07/13/2007,0000,10.90000,11.29000,10.50000,11.29000,21000
07/16/2007,0000,10.94000,11.29000,10.90000,10.90000,14300
07/17/2007,0000,10.90000,11.30000,10.90000,11.30000,35000
07/18/2007,0000,10.90000,11.30000,10.85000,11.30000,23000
07/19/2007,0000,11.00000,11.20000,11.00000,11.00000,6400
07/20/2007,0000,11.00000,11.50000,11.00000,11.20000,16200
07/23/2007,0000,11.20000,11.72000,11.20000,11.72000,18000
07/24/2007,0000,11.82000,11.90000,10.50000,11.00000,386000
07/25/2007,0000,11.00000,12.58000,11.00000,12.50000,204000
07/26/2007,0000,12.00000,15.69000,12.00000,15.00000,956900
07/27/2007,0000,14.90000,15.80000,14.90000,15.50000,433600
07/30/2007,0000,15.10000,15.59000,12.50000,15.00000,143000
07/31/2007,0000,14.50000,16.00000,12.40000,15.30000,232700
08/01/2007,0000,15.50000,16.12000,15.40000,16.00000,158000
08/02/2007,0000,16.02000,16.02000,15.00000,15.90000,219000
08/03/2007,0000,15.50000,16.60000,15.20000,16.60000,320500
08/06/2007,0000,15.80000,16.00000,15.80000,16.00000,321000
08/07/2007,0000,16.00000,16.66000,10.00000,16.00000,326000
08/08/2007,0000,16.00000,17.00000,15.50000,15.60000,151300
08/09/2007,0000,15.80000,16.12000,15.50000,16.00000,59000
08/10/2007,0000,15.90000,16.12000,15.07000,15.90000,142000
08/13/2007,0000,16.00000,16.00000,15.50000,15.80000,127000
08/14/2007,0000,15.07000,15.07000,15.07000,15.07000,3000
08/15/2007,0000,15.50000,15.50000,15.07000,15.40000,17000
08/16/2007,0000,15.30000,15.30000,13.30000,13.30000,85800
08/17/2007,0000,13.50000,15.00000,13.30000,14.00000,92000
08/20/2007,0000,14.30000,15.00000,14.30000,15.00000,14000
08/21/2007,0000,15.50000,15.50000,15.00000,15.00000,44000
08/22/2007,0000,15.50000,15.50000,14.70000,14.70000,26000
08/24/2007,0000,14.60000,14.60000,14.50000,14.50000,4000
08/27/2007,0000,14.00000,14.50000,14.00000,14.00000,20000
08/28/2007,0000,13.50000,13.50000,13.50000,13.50000,6000
08/29/2007,0000,13.21000,13.50000,13.20000,13.20000,5000
08/30/2007,0000,15.00000,15.05000,13.40000,14.40000,1286000
08/31/2007,0000,14.30000,14.94000,14.30000,14.40000,46000
09/04/2007,0000,14.70000,14.70000,14.50000,14.50000,6000
09/05/2007,0000,14.00000,14.00000,13.90000,14.00000,25000
09/06/2007,0000,13.60000,13.80000,13.20000,13.80000,18500
09/07/2007,0000,14.19000,14.19000,14.19000,14.19000,1000
09/13/2007,0000,13.50000,13.80000,13.21000,13.21000,18400
09/14/2007,0000,13.21000,13.30000,13.20000,13.20000,11000
09/17/2007,0000,13.20000,13.33000,13.10000,13.33000,50000
09/19/2007,0000,13.10000,13.20000,13.10000,13.20000,10000
09/20/2007,0000,13.45000,13.50000,13.00000,13.50000,38000
09/21/2007,0000,14.08000,14.08000,14.08000,14.08000,1000
09/26/2007,0000,14.30000,14.30000,13.50000,13.80000,16000
09/28/2007,0000,13.60000,13.80000,13.50000,13.70000,12000
10/01/2007,0000,14.20000,14.20000,13.80000,13.80000,2000
10/02/2007,0000,13.60000,13.70000,13.50000,13.70000,12000
10/03/2007,0000,13.50000,13.70000,13.10000,13.30000,92400
10/05/2007,0000,13.60000,13.75000,13.00000,13.00000,20000
10/12/2007,0000,13.50000,13.60000,13.00000,13.00000,7000
10/15/2007,0000,13.60000,13.60000,13.00000,13.30000,8000
10/16/2007,0000,13.60000,13.60000,13.00000,13.00000,36000
10/17/2007,0000,13.50000,13.50000,13.30000,13.50000,24000
10/18/2007,0000,12.80000,13.87000,12.80000,13.87000,16600
10/19/2007,0000,13.60000,13.60000,13.00000,13.30000,28000
10/24/2007,0000,13.00000,13.50000,13.00000,13.00000,10000
10/26/2007,0000,13.00000,13.50000,12.70000,12.80000,19000
10/29/2007,0000,12.10000,12.10000,12.10000,12.10000,1000
10/30/2007,0000,13.05000,13.50000,13.00000,13.00000,4000
10/31/2007,0000,12.00000,12.60000,12.00000,12.40000,61000
11/01/2007,0000,14.00000,14.00000,14.00000,14.00000,5000
11/02/2007,0000,14.00000,14.00000,13.00000,13.95000,332000
11/05/2007,0000,14.10000,14.10000,13.12000,14.00000,464400
11/06/2007,0000,14.00000,14.00000,14.00000,14.00000,10000
11/07/2007,0000,13.50000,13.50000,13.10000,13.10000,14000
11/08/2007,0000,14.00000,14.00000,13.50000,13.50000,153000
11/09/2007,0000,13.10000,13.10000,13.00000,13.00000,12600
11/12/2007,0000,13.20000,13.20000,12.00000,12.00000,25000
11/13/2007,0000,12.80000,14.70000,12.30000,12.90000,340800
11/14/2007,0000,13.10000,14.75000,12.90000,13.22000,369000
11/15/2007,0000,13.20000,14.00000,13.00000,13.00000,108000
11/16/2007,0000,12.00000,14.05000,12.00000,14.05000,50600
11/20/2007,0000,12.37000,12.85000,12.37000,12.85000,4400
11/22/2007,0000,12.85000,12.85000,12.30000,12.36000,4000
11/23/2007,0000,11.63000,14.05000,11.50000,14.00000,45000
11/26/2007,0000,11.50000,14.05000,11.00000,14.00000,41400
12/04/2007,0000,10.15000,13.45000,10.15000,13.45000,350000
12/05/2007,0000,12.50000,13.50000,12.50000,13.50000,90000
12/10/2007,0000,11.00000,12.20000,11.00000,11.00000,31400
12/11/2007,0000,12.15000,12.15000,12.00000,12.00000,15000
12/13/2007,0000,11.50000,11.50000,11.50000,11.50000,2000
12/14/2007,0000,11.61000,11.70000,11.50000,11.50000,20000
12/17/2007,0000,11.00000,11.00000,11.00000,11.00000,3000
12/19/2007,0000,12.00000,12.00000,12.00000,12.00000,50000
12/21/2007,0000,11.20000,12.20000,11.00000,11.40000,36000
12/25/2007,0000,11.40000,11.40000,11.00000,11.10000,24000
12/26/2007,0000,12.05000,12.05000,11.95000,11.95000,140000
12/27/2007,0000,11.18000,12.50000,11.18000,12.50000,25000
12/28/2007,0000,11.00000,12.60000,11.00000,12.60000,38000
12/31/2007,0000,13.95000,14.00000,13.95000,14.00000,300000
01/03/2008,0000,14.00000,14.00000,13.00000,13.00000,449000
01/04/2008,0000,13.95000,14.00000,10.70000,11.70000,200900
01/07/2008,0000,11.50000,14.00000,11.50000,14.00000,23000
01/08/2008,0000,11.50000,11.55000,11.50000,11.55000,10000
01/09/2008,0000,14.00000,14.00000,14.00000,14.00000,30000
01/10/2008,0000,14.00000,14.00000,13.95000,13.95000,200000
01/11/2008,0000,14.00000,14.00000,13.95000,14.00000,40000
01/16/2008,0000,11.50000,11.50000,11.00000,11.00000,4000
01/18/2008,0000,11.29000,11.29000,11.00000,11.00000,6000
01/21/2008,0000,10.89000,10.89000,10.89000,10.89000,1000
01/22/2008,0000,10.50000,10.50000,10.50000,10.50000,2000
01/23/2008,0000,10.00000,10.00000,9.90000,9.90000,3000
01/24/2008,0000,9.80000,14.00000,9.80000,13.95000,41000
01/25/2008,0000,13.80000,13.80000,10.50000,10.50000,5000
01/29/2008,0000,10.50000,10.50000,10.50000,10.50000,5000
01/30/2008,0000,12.00000,12.00000,12.00000,12.00000,55000
01/31/2008,0000,10.40000,12.05000,10.30000,12.05000,57000
02/13/2008,0000,10.15000,10.15000,10.15000,10.15000,1000
02/14/2008,0000,9.90000,10.60000,9.90000,10.60000,1700
02/15/2008,0000,9.80000,10.45000,9.80000,10.45000,4000
02/18/2008,0000,10.30000,10.30000,10.30000,10.30000,1000
02/19/2008,0000,10.25000,10.50000,9.95000,10.50000,39000
02/21/2008,0000,10.50000,10.50000,10.50000,10.50000,36000
02/22/2008,0000,9.80000,10.60000,9.80000,10.60000,44000
02/26/2008,0000,10.53000,10.60000,10.53000,10.60000,6000
02/27/2008,0000,10.24000,10.65000,10.00000,10.65000,26000
02/29/2008,0000,11.05000,11.05000,11.00000,11.00000,40000
03/04/2008,0000,10.20000,11.05000,10.20000,11.00000,61000
03/05/2008,0000,10.70000,11.05000,10.70000,11.05000,41000
03/06/2008,0000,10.50000,11.05000,10.50000,11.00000,50000
03/07/2008,0000,10.50000,10.70000,10.30000,10.30000,22000
03/10/2008,0000,11.05000,11.05000,11.00000,11.00000,80000
03/11/2008,0000,10.00000,11.10000,10.00000,11.10000,72000
03/12/2008,0000,12.00000,12.00000,11.00000,11.00000,115000
03/13/2008,0000,11.00000,11.00000,11.00000,11.00000,15000
03/14/2008,0000,10.20000,10.20000,10.20000,10.20000,1000
03/19/2008,0000,10.50000,10.50000,10.50000,10.50000,4000
03/21/2008,0000,10.10000,10.60000,10.10000,10.60000,11000
03/26/2008,0000,9.96000,10.20000,9.96000,9.96000,6700
03/27/2008,0000,10.50000,10.60000,10.50000,10.60000,7000
03/28/2008,0000,10.50000,10.60000,10.30000,10.30000,29000
03/31/2008,0000,10.30000,12.00000,10.30000,12.00000,80000
04/01/2008,0000,10.30000,10.64000,10.20000,10.30000,41000
04/02/2008,0000,10.30000,10.50000,10.30000,10.30000,195000
04/03/2008,0000,10.40000,10.40000,10.20000,10.30000,157000
04/07/2008,0000,10.40000,10.50000,10.40000,10.50000,4000
04/09/2008,0000,10.30000,10.30000,10.30000,10.30000,10000
04/10/2008,0000,10.30000,10.40000,10.00000,10.40000,29000
04/11/2008,0000,12.00000,12.00000,10.80000,10.80000,40100
04/14/2008,0000,10.60000,10.60000,10.60000,10.60000,8000
04/15/2008,0000,10.80000,11.10000,10.80000,11.10000,41000
04/21/2008,0000,10.40000,10.60000,10.30000,10.30000,30000
04/22/2008,0000,10.50000,10.50000,10.30000,10.30000,4000
04/23/2008,0000,10.20000,10.20000,10.10000,10.20000,8400
04/24/2008,0000,10.00000,10.30000,10.00000,10.30000,26200
04/25/2008,0000,10.50000,10.70000,10.50000,10.70000,34000
04/28/2008,0000,10.40000,10.75000,10.40000,10.75000,27000
04/29/2008,0000,10.40000,10.75000,10.40000,10.75000,8000
04/30/2008,0000,11.00000,11.80000,10.40000,11.75000,108000
05/02/2008,0000,11.50000,11.55000,11.30000,11.55000,13000
05/05/2008,0000,11.20000,11.30000,11.00000,11.05000,12000
05/07/2008,0000,11.25000,11.25000,10.60000,10.61000,12600
05/08/2008,0000,11.20000,11.25000,11.00000,11.00000,4000
05/12/2008,0000,11.50000,11.50000,11.50000,11.50000,85000
05/13/2008,0000,11.10000,11.55000,11.00000,11.55000,106000
05/14/2008,0000,11.00000,11.10000,10.90000,11.10000,29000
05/15/2008,0000,11.00000,11.10000,11.00000,11.10000,10000
05/16/2008,0000,11.00000,11.50000,11.00000,11.50000,9000
05/19/2008,0000,10.90000,11.00000,10.90000,11.00000,6000
05/20/2008,0000,11.00000,11.00000,10.90000,10.90000,9000
05/21/2008,0000,10.80000,10.80000,10.80000,10.80000,1000
05/23/2008,0000,11.07000,11.07000,11.07000,11.07000,1000
05/26/2008,0000,10.70000,10.70000,10.20000,10.20000,19000
05/27/2008,0000,10.20000,10.20000,10.15000,10.15000,10000
05/29/2008,0000,12.00000,12.00000,11.95000,11.95000,200000
06/02/2008,0000,10.70000,11.30000,10.70000,11.20000,37300
06/04/2008,0000,11.10000,11.10000,11.00000,11.00000,25000
06/05/2008,0000,11.10000,11.10000,11.00000,11.00000,65000
06/06/2008,0000,11.10000,11.20000,10.95000,11.00000,39000
06/10/2008,0000,11.10000,11.10000,11.10000,11.10000,7000
06/11/2008,0000,11.20000,11.20000,11.10000,11.15000,21000
06/12/2008,0000,11.00000,11.00000,11.00000,11.00000,5000
06/18/2008,0000,10.60000,10.60000,10.50000,10.50000,2000
06/25/2008,0000,10.60000,10.95000,10.60000,10.95000,6000
06/26/2008,0000,10.51000,11.00000,10.00000,11.00000,18000
06/27/2008,0000,9.96000,9.96000,9.96000,9.96000,1000
06/30/2008,0000,9.95000,11.00000,9.95000,11.00000,8000
07/04/2008,0000,10.05000,10.20000,9.95000,10.20000,22000
07/07/2008,0000,10.10000,10.40000,10.10000,10.40000,14000
07/08/2008,0000,10.00000,10.00000,10.00000,10.00000,1000
07/11/2008,0000,10.00000,10.00000,9.50000,9.50000,12000
07/14/2008,0000,9.50000,10.50000,9.50000,10.50000,161200
07/15/2008,0000,9.80000,10.55000,9.80000,10.55000,527000
07/18/2008,0000,9.80000,9.83000,9.00000,9.03000,509000
07/22/2008,0000,9.60000,9.89000,9.60000,9.83000,12000
07/23/2008,0000,9.80000,9.80000,9.80000,9.80000,1000
07/24/2008,0000,9.90000,9.90000,9.80000,9.80000,4000
07/25/2008,0000,9.60000,9.80000,9.60000,9.80000,6000
07/29/2008,0000,9.60000,9.60000,9.31000,9.31000,2000
07/30/2008,0000,9.41000,9.41000,9.41000,9.41000,1000
07/31/2008,0000,9.30000,9.40000,9.30000,9.40000,4000
08/04/2008,0000,9.30000,9.30000,9.25000,9.25000,11000
08/08/2008,0000,9.00000,9.00000,9.00000,9.00000,1000
08/12/2008,0000,8.80000,9.20000,8.80000,9.00000,9000
08/13/2008,0000,8.90000,9.00000,8.75000,8.75000,8000
08/14/2008,0000,8.70000,9.00000,8.60000,9.00000,12000
08/20/2008,0000,8.70000,9.00000,8.70000,9.00000,2000
08/28/2008,0000,7.97000,8.00000,7.97000,8.00000,24000
08/29/2008,0000,10.50000,10.50000,10.50000,10.50000,1000
09/02/2008,0000,8.60000,8.60000,8.60000,8.60000,1000
09/04/2008,0000,10.54000,10.54000,10.54000,10.54000,1000
09/08/2008,0000,8.45000,8.45000,8.45000,8.45000,600
09/09/2008,0000,8.47000,8.47000,8.47000,8.47000,1000
09/10/2008,0000,8.45000,8.45000,8.45000,8.45000,1000
09/11/2008,0000,9.50000,9.50000,9.50000,9.50000,35000
09/12/2008,0000,8.00000,9.54000,8.00000,9.54000,36000
09/17/2008,0000,7.55000,7.55000,7.55000,7.55000,1000
09/23/2008,0000,7.54000,7.54000,7.54000,7.54000,2000
09/24/2008,0000,7.55000,7.55000,7.55000,7.55000,1000
09/30/2008,0000,9.00000,9.00000,9.00000,9.00000,1000
10/01/2008,0000,7.50000,9.05000,7.50000,9.05000,1300
10/02/2008,0000,8.50000,8.53000,8.50000,8.53000,76000
10/13/2008,0000,8.40000,8.40000,7.60000,7.60000,4100
10/20/2008,0000,7.00000,7.00000,7.00000,7.00000,4000
10/21/2008,0000,6.80000,6.80000,6.80000,6.80000,2000
10/22/2008,0000,6.70000,6.70000,6.70000,6.70000,2000
10/23/2008,0000,6.30000,6.30000,5.50000,5.50000,16000
10/27/2008,0000,5.00000,5.23000,4.93000,5.00000,11000
10/28/2008,0000,4.80000,4.80000,4.00000,4.00000,31000
10/29/2008,0000,4.15000,4.40000,4.15000,4.30000,16000
10/30/2008,0000,4.40000,4.61000,4.25000,4.61000,16000
10/31/2008,0000,4.57000,5.50000,4.57000,5.50000,3000
11/03/2008,0000,4.62000,5.52000,4.62000,5.52000,3000
11/05/2008,0000,4.55000,4.55000,4.55000,4.55000,2000
11/07/2008,0000,4.40000,4.50000,4.40000,4.50000,4000
11/10/2008,0000,4.40000,4.40000,4.40000,4.40000,2000
11/12/2008,0000,5.00000,5.00000,5.00000,5.00000,200
11/17/2008,0000,4.38000,4.38000,4.00000,4.00000,10000
11/18/2008,0000,3.95000,3.96000,3.80000,3.85000,14000
11/21/2008,0000,3.75000,3.77000,3.53000,3.72000,17600
11/26/2008,0000,3.60000,3.60000,3.60000,3.60000,2000
11/27/2008,0000,3.83000,3.83000,3.83000,3.83000,2000
12/15/2008,0000,3.80000,3.80000,3.33000,3.33000,14000
12/16/2008,0000,3.40000,3.40000,3.40000,3.40000,2000
12/19/2008,0000,3.50000,3.52000,3.50000,3.52000,4000
12/23/2008,0000,3.61000,4.00000,3.61000,3.97000,136000
12/25/2008,0000,3.90000,3.90000,3.90000,3.90000,1600
12/26/2008,0000,3.85000,3.85000,3.68000,3.70000,10000
01/20/2009,0000,3.50000,3.50000,3.50000,3.50000,4000
02/12/2009,0000,3.43000,3.43000,3.43000,3.43000,2000
03/18/2009,0000,3.50000,3.50000,3.50000,3.50000,2000
03/24/2009,0000,3.25000,3.25000,3.25000,3.25000,2000
03/25/2009,0000,3.40000,3.52000,3.40000,3.52000,5000
03/27/2009,0000,3.52000,3.52000,3.52000,3.52000,4000
03/30/2009,0000,3.63000,3.63000,3.63000,3.63000,4000
04/01/2009,0000,3.72000,3.72000,3.72000,3.72000,2000
04/03/2009,0000,3.78000,3.82000,3.78000,3.82000,4000
04/07/2009,0000,3.94000,4.21000,3.94000,4.15000,12000
04/09/2009,0000,4.28000,4.42000,4.28000,4.42000,6000
04/10/2009,0000,4.50000,4.50000,4.50000,4.50000,2000
04/13/2009,0000,4.52000,4.52000,4.52000,4.52000,2000
04/16/2009,0000,4.63000,5.05000,4.63000,5.05000,28000
04/17/2009,0000,5.00000,5.00000,5.00000,5.00000,2000
04/21/2009,0000,5.05000,5.10000,5.05000,5.10000,4000
04/22/2009,0000,5.00000,5.00000,4.85000,5.00000,21000
04/24/2009,0000,4.85000,4.85000,4.85000,4.85000,3000
04/27/2009,0000,4.85000,5.00000,4.61000,4.80000,33000
04/28/2009,0000,4.75000,4.75000,4.75000,4.75000,2000
04/30/2009,0000,4.85000,4.85000,4.85000,4.85000,4000
05/04/2009,0000,5.00000,5.00000,5.00000,5.00000,2000
05/12/2009,0000,4.90000,4.90000,4.75000,4.75000,5000
05/20/2009,0000,4.83000,4.85000,4.80000,4.80000,5000
05/27/2009,0000,4.80000,4.80000,4.75000,4.80000,6000
06/01/2009,0000,4.66000,4.70000,4.66000,4.66000,5000
06/19/2009,0000,3.00000,3.10000,3.00000,3.00000,12000
06/22/2009,0000,3.10000,3.42000,3.10000,3.40000,18000
06/23/2009,0000,3.52000,3.68000,3.42000,3.68000,10000
06/24/2009,0000,3.60000,3.60000,3.60000,3.60000,3000
06/25/2009,0000,3.67000,3.68000,3.67000,3.68000,4000
06/26/2009,0000,3.78000,3.89000,3.78000,3.89000,8000
06/29/2009,0000,4.00000,4.03000,4.00000,4.03000,4000
06/30/2009,0000,4.10000,4.17000,4.10000,4.17000,4000
07/01/2009,0000,4.20000,4.20000,4.20000,4.20000,2000
07/02/2009,0000,4.31000,4.42000,4.31000,4.42000,6000
07/03/2009,0000,4.30000,4.30000,4.25000,4.28000,9000
07/09/2009,0000,4.47000,4.47000,4.47000,4.47000,4000
07/15/2009,0000,4.63000,4.73000,4.63000,4.73000,6000
07/20/2009,0000,4.82000,5.10000,4.82000,5.10000,10000
07/21/2009,0000,5.00000,5.00000,5.00000,5.00000,500
07/23/2009,0000,5.00000,5.00000,5.00000,5.00000,2000
07/24/2009,0000,4.95000,4.95000,4.95000,4.95000,2000
07/29/2009,0000,5.00000,5.00000,4.50000,4.60000,78000
07/30/2009,0000,4.80000,4.90000,4.75000,4.80000,22000
07/31/2009,0000,4.70000,4.75000,4.70000,4.70000,8000
08/03/2009,0000,4.75000,4.80000,4.70000,4.70000,8000
08/06/2009,0000,4.60000,4.81000,4.50000,4.72000,36800
08/11/2009,0000,4.78000,4.89000,4.78000,4.89000,6000
08/19/2009,0000,5.00000,5.10000,5.00000,5.10000,23000
08/20/2009,0000,5.15000,5.15000,5.00000,5.15000,40000
08/21/2009,0000,4.95000,4.95000,4.95000,4.95000,2000
08/24/2009,0000,4.90000,5.00000,4.90000,5.00000,43000
08/26/2009,0000,5.10000,5.10000,5.00000,5.00000,370000
08/28/2009,0000,5.15000,5.15000,5.00000,5.00000,100000
08/31/2009,0000,5.15000,5.15000,5.00000,5.00000,100000
09/02/2009,0000,4.95000,4.95000,4.95000,4.95000,2000
09/03/2009,0000,4.90000,5.00000,4.90000,5.00000,7000
09/04/2009,0000,4.85000,5.00000,4.80000,5.00000,16000
09/07/2009,0000,4.85000,4.90000,4.85000,4.90000,8000
09/08/2009,0000,4.80000,4.80000,4.80000,4.80000,4000
09/09/2009,0000,4.85000,5.05000,4.80000,5.05000,131000
09/10/2009,0000,4.80000,4.85000,4.80000,4.85000,6000
09/11/2009,0000,4.76000,4.76000,4.76000,4.76000,4000
09/18/2009,0000,4.57000,4.60000,4.57000,4.60000,10000
09/21/2009,0000,4.55000,4.55000,4.55000,4.55000,2000
09/22/2009,0000,4.60000,4.60000,4.55000,4.55000,8000
09/25/2009,0000,4.47000,4.60000,4.47000,4.60000,5000
09/28/2009,0000,4.50000,4.50000,4.50000,4.50000,2000
09/30/2009,0000,4.61000,5.00000,4.61000,4.90000,100600
10/01/2009,0000,5.15000,5.42000,5.15000,5.42000,23000
10/02/2009,0000,5.50000,5.55000,5.50000,5.55000,54000
10/05/2009,0000,5.40000,5.50000,5.40000,5.50000,7000
10/06/2009,0000,5.35000,5.45000,5.30000,5.45000,5000
10/07/2009,0000,5.40000,5.45000,5.40000,5.45000,10000
10/08/2009,0000,5.30000,5.30000,5.30000,5.30000,2000
10/09/2009,0000,5.23000,5.23000,5.20000,5.20000,4000
10/12/2009,0000,5.10000,5.10000,5.10000,5.10000,2000
10/13/2009,0000,5.04000,5.04000,4.85000,4.90000,8000
10/14/2009,0000,4.90000,4.90000,4.90000,4.90000,2000
10/15/2009,0000,4.80000,4.80000,4.65000,4.65000,8000
10/19/2009,0000,4.75000,4.89000,4.75000,4.89000,6000
10/20/2009,0000,4.94000,5.00000,4.94000,5.00000,4600
10/21/2009,0000,4.90000,4.90000,4.90000,4.90000,900
11/05/2009,0000,4.90000,4.90000,4.90000,4.90000,2000
11/06/2009,0000,4.80000,4.80000,4.80000,4.80000,2000
11/09/2009,0000,4.76000,4.76000,4.57000,4.60000,16000
11/10/2009,0000,4.70000,4.70000,4.70000,4.70000,2000
11/11/2009,0000,4.60000,4.60000,4.60000,4.60000,2000
11/13/2009,0000,4.55000,4.55000,4.55000,4.55000,2000
11/18/2009,0000,4.47000,4.47000,4.45000,4.45000,4000
11/20/2009,0000,4.34000,4.50000,4.34000,4.50000,37700
11/23/2009,0000,4.35000,4.40000,4.30000,4.40000,10000
11/24/2009,0000,4.40000,4.40000,4.30000,4.40000,20000
11/25/2009,0000,4.46000,4.54000,4.35000,4.54000,24000
11/26/2009,0000,4.45000,4.45000,4.45000,4.45000,2000
11/27/2009,0000,4.40000,4.57000,4.40000,4.57000,6000
11/30/2009,0000,4.45000,5.26000,4.45000,5.10000,36000
12/01/2009,0000,5.20000,5.57000,5.20000,5.40000,20000
12/02/2009,0000,5.26000,5.47000,5.00000,5.47000,12000
12/03/2009,0000,5.57000,5.57000,5.40000,5.40000,5000
12/04/2009,0000,5.63000,5.94000,5.00000,5.05000,64000
12/07/2009,0000,5.85000,5.95000,5.60000,5.95000,10000
12/09/2009,0000,5.50000,5.95000,5.50000,5.95000,12000
12/11/2009,0000,5.00000,5.90000,5.00000,5.90000,2100
12/14/2009,0000,5.85000,5.85000,5.85000,5.85000,1000
12/15/2009,0000,6.00000,6.00000,6.00000,6.00000,2000
12/17/2009,0000,6.15000,6.15000,6.00000,6.15000,17000
12/18/2009,0000,4.80000,6.00000,4.80000,6.00000,296400
12/21/2009,0000,5.00000,5.05000,4.85000,4.85000,1292400
12/25/2009,0000,6.20000,6.42000,6.20000,6.30000,30000
12/28/2009,0000,6.50000,6.52000,6.40000,6.40000,6000
12/29/2009,0000,6.30000,6.57000,6.30000,6.57000,24000
