DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,15.30000,15.40000,15.20000,15.30000,41700
04/03/2007,0000,15.30000,15.30000,15.20000,15.20000,48000
04/04/2007,0000,15.20000,15.30000,14.80000,15.00000,41200
04/09/2007,0000,15.00000,15.10000,15.00000,15.10000,20000
04/10/2007,0000,14.00000,14.50000,14.00000,14.10000,27000
04/11/2007,0000,14.10000,15.69000,14.00000,15.50000,76000
04/12/2007,0000,14.80000,15.70000,14.80000,15.70000,89200
04/13/2007,0000,15.70000,15.80000,15.50000,15.60000,36000
04/16/2007,0000,16.20000,17.00000,15.90000,16.70000,78000
04/17/2007,0000,16.50000,17.00000,13.80000,16.80000,1182000
04/18/2007,0000,16.20000,16.60000,16.20000,16.50000,79900
04/19/2007,0000,16.40000,16.60000,13.80000,16.50000,1032600
04/20/2007,0000,15.50000,16.60000,15.50000,16.00000,96000
04/23/2007,0000,15.80000,16.00000,15.80000,15.80000,51000
04/24/2007,0000,15.94000,16.00000,14.80000,14.80000,101000
04/26/2007,0000,15.00000,15.20000,14.90000,15.06000,78000
04/27/2007,0000,15.00000,15.80000,15.00000,15.30000,76000
04/30/2007,0000,15.40000,15.50000,14.80000,15.00000,138000
05/03/2007,0000,15.10000,15.10000,14.90000,15.00000,96000
05/04/2007,0000,15.00000,15.60000,15.00000,15.40000,71000
05/07/2007,0000,15.10000,15.60000,15.10000,15.60000,62000
05/08/2007,0000,15.80000,16.10000,15.80000,16.10000,16000
05/09/2007,0000,16.20000,16.31000,16.00000,16.20000,263300
05/10/2007,0000,16.00000,16.80000,16.00000,16.80000,50200
05/11/2007,0000,17.10000,17.10000,16.80000,17.00000,32000
05/14/2007,0000,17.20000,17.20000,17.00000,17.00000,20000
05/15/2007,0000,17.50000,18.70000,17.20000,17.80000,208000
05/16/2007,0000,17.87000,18.60000,17.87000,18.25000,262600
05/17/2007,0000,18.50000,19.00000,18.40000,19.00000,186600
05/18/2007,0000,19.20000,19.20000,18.30000,18.50000,265000
05/21/2007,0000,18.50000,19.10000,18.50000,19.10000,185000
05/22/2007,0000,18.50000,19.50000,18.50000,18.80000,122000
05/23/2007,0000,20.12000,20.50000,19.00000,20.50000,326800
05/24/2007,0000,20.60000,21.10000,20.00000,20.80000,105000
05/25/2007,0000,21.00000,21.00000,20.20000,20.50000,85000
05/28/2007,0000,20.20000,21.00000,20.20000,20.20000,62000
05/29/2007,0000,21.00000,21.00000,20.00000,20.50000,255000
05/30/2007,0000,20.50000,20.80000,20.50000,20.60000,63500
05/31/2007,0000,19.80000,20.65000,19.80000,20.50000,148000
06/01/2007,0000,20.30000,20.50000,19.60000,20.00000,78000
06/04/2007,0000,20.00000,20.10000,19.80000,20.00000,84000
06/05/2007,0000,19.80000,25.00000,19.80000,24.50000,338300
06/06/2007,0000,25.00000,25.00000,20.60000,22.00000,369000
06/07/2007,0000,23.00000,23.00000,21.50000,23.00000,152000
06/08/2007,0000,22.50000,24.00000,21.40000,24.00000,205000
06/11/2007,0000,24.20000,25.60000,23.50000,25.00000,386000
06/12/2007,0000,25.50000,27.20000,24.50000,27.00000,496900
06/13/2007,0000,27.00000,31.00000,25.10000,28.20000,669100
06/14/2007,0000,29.00000,32.00000,28.50000,29.50000,419900
06/15/2007,0000,30.00000,30.00000,27.50000,29.00000,381000
06/20/2007,0000,29.50000,30.30000,25.00000,28.50000,244000
06/21/2007,0000,29.00000,29.50000,27.50000,28.00000,111000
06/22/2007,0000,28.00000,28.50000,27.90000,28.00000,67000
06/25/2007,0000,29.00000,29.00000,27.50000,28.10000,177400
06/26/2007,0000,28.00000,28.70000,27.80000,28.00000,354000
06/27/2007,0000,28.20000,28.50000,27.00000,27.50000,239200
06/28/2007,0000,28.00000,28.50000,27.00000,28.00000,249000
06/29/2007,0000,28.00000,28.50000,27.50000,28.00000,290400
07/02/2007,0000,28.20000,34.00000,28.00000,31.80000,405100
07/03/2007,0000,32.00000,35.00000,31.50000,34.00000,596800
07/04/2007,0000,34.50000,36.00000,30.00000,31.00000,322200
07/05/2007,0000,32.00000,34.50000,31.50000,32.00000,293600
07/06/2007,0000,32.00000,33.00000,29.00000,29.50000,356000
07/09/2007,0000,32.00000,32.60000,28.00000,28.00000,284000
07/10/2007,0000,28.50000,29.00000,27.80000,28.50000,512000
07/11/2007,0000,28.50000,29.00000,27.80000,28.20000,535000
07/12/2007,0000,29.00000,32.50000,28.00000,31.80000,1366000
07/13/2007,0000,32.00000,35.60000,32.00000,33.00000,949700
07/16/2007,0000,33.00000,34.00000,32.00000,32.50000,607200
07/17/2007,0000,31.60000,33.20000,31.00000,33.20000,281000
07/18/2007,0000,31.50000,33.20000,30.00000,30.50000,839500
07/19/2007,0000,33.00000,35.00000,29.00000,29.50000,676000
07/20/2007,0000,29.00000,30.10000,27.00000,28.00000,852500
07/23/2007,0000,28.50000,29.20000,28.00000,28.20000,963500
07/24/2007,0000,29.00000,29.20000,28.00000,28.20000,1235000
07/25/2007,0000,28.50000,28.60000,27.00000,28.00000,532000
07/26/2007,0000,28.90000,31.00000,28.00000,30.50000,547100
07/27/2007,0000,29.50000,32.00000,28.00000,30.00000,384000
07/30/2007,0000,30.00000,30.50000,28.80000,29.00000,307300
07/31/2007,0000,30.00000,30.50000,29.00000,29.00000,170000
08/01/2007,0000,30.40000,30.80000,29.00000,29.30000,139000
08/02/2007,0000,30.20000,30.50000,29.00000,30.30000,108000
08/03/2007,0000,30.00000,30.80000,29.00000,29.60000,293400
08/06/2007,0000,30.00000,30.00000,28.70000,29.50000,122000
08/07/2007,0000,30.00000,30.00000,28.80000,29.50000,161200
08/08/2007,0000,29.50000,30.00000,29.00000,29.50000,199000
08/09/2007,0000,29.50000,30.00000,29.00000,29.40000,87200
08/10/2007,0000,29.50000,30.00000,29.00000,29.50000,151000
08/13/2007,0000,29.00000,29.80000,29.00000,29.10000,186100
08/14/2007,0000,29.00000,29.80000,28.80000,29.00000,71900
08/15/2007,0000,29.50000,29.50000,28.00000,28.00000,154000
08/16/2007,0000,29.00000,29.00000,27.00000,27.00000,24000
08/17/2007,0000,26.50000,27.00000,24.50000,24.50000,83500
08/20/2007,0000,26.50000,27.90000,26.50000,26.90000,217000
08/21/2007,0000,27.00000,27.00000,26.50000,27.00000,79000
08/22/2007,0000,26.50000,26.70000,26.20000,26.20000,23000
08/23/2007,0000,26.20000,26.60000,26.20000,26.60000,67000
08/24/2007,0000,26.00000,27.00000,26.00000,26.95000,9000
08/27/2007,0000,26.00000,26.80000,24.80000,24.80000,253100
08/28/2007,0000,24.60000,24.80000,23.80000,24.00000,143000
08/29/2007,0000,22.00000,23.00000,22.00000,23.00000,6000
08/30/2007,0000,23.50000,23.50000,21.00000,21.70000,123500
08/31/2007,0000,21.50000,21.50000,19.00000,19.60000,52000
09/03/2007,0000,19.00000,19.50000,18.70000,19.20000,40000
09/04/2007,0000,19.00000,19.00000,18.90000,18.90000,11000
09/05/2007,0000,19.00000,19.20000,18.50000,19.00000,35000
09/06/2007,0000,19.00000,19.00000,18.80000,18.80000,19000
09/07/2007,0000,18.50000,18.50000,18.50000,18.50000,1000
09/10/2007,0000,19.37000,19.37000,19.00000,19.00000,7000
09/11/2007,0000,19.00000,19.00000,18.30000,18.30000,7000
09/12/2007,0000,19.37000,19.40000,18.80000,19.00000,36000
09/13/2007,0000,19.50000,19.50000,19.00000,19.35000,29000
09/14/2007,0000,19.20000,19.30000,19.20000,19.30000,4000
09/17/2007,0000,19.00000,19.25000,19.00000,19.00000,33000
09/19/2007,0000,18.80000,18.80000,18.80000,18.80000,2000
09/20/2007,0000,18.40000,18.80000,18.20000,18.50000,15000
09/21/2007,0000,18.20000,18.50000,17.80000,17.90000,22000
09/26/2007,0000,18.00000,18.00000,18.00000,18.00000,4000
09/28/2007,0000,18.00000,18.00000,17.70000,17.80000,18000
10/01/2007,0000,17.60000,18.20000,17.20000,17.20000,9000
10/02/2007,0000,17.57000,17.57000,17.57000,17.57000,3000
10/03/2007,0000,18.00000,18.19000,18.00000,18.19000,6000
10/04/2007,0000,18.00000,18.00000,17.80000,18.00000,27100
10/05/2007,0000,17.80000,17.80000,17.40000,17.70000,38000
10/09/2007,0000,17.50000,17.50000,17.20000,17.20000,6000
10/11/2007,0000,17.40000,17.50000,17.40000,17.45000,23500
10/12/2007,0000,17.25000,17.25000,17.00000,17.20000,10000
10/15/2007,0000,17.30000,17.30000,16.65000,16.90000,15000
10/16/2007,0000,16.50000,16.50000,15.00000,15.00000,43000
10/17/2007,0000,15.30000,15.30000,14.90000,15.00000,10000
10/18/2007,0000,14.70000,14.70000,14.70000,14.70000,3000
10/19/2007,0000,14.50000,14.70000,14.00000,14.00000,14000
10/22/2007,0000,12.80000,13.70000,12.75000,13.00000,21000
10/23/2007,0000,12.40000,13.20000,12.28000,13.20000,75000
10/24/2007,0000,13.00000,13.20000,13.00000,13.00000,21000
10/25/2007,0000,13.65000,16.45000,13.10000,13.10000,35000
10/26/2007,0000,15.00000,16.00000,15.00000,15.80000,10000
10/29/2007,0000,15.80000,16.80000,15.50000,16.20000,85000
10/30/2007,0000,16.20000,16.50000,16.00000,16.30000,77000
10/31/2007,0000,16.00000,16.00000,15.50000,15.50000,27000
11/01/2007,0000,15.50000,15.70000,15.00000,15.00000,73000
11/02/2007,0000,14.95000,14.95000,13.90000,13.90000,10000
11/05/2007,0000,14.00000,14.00000,13.30000,13.50000,28000
11/06/2007,0000,13.70000,13.70000,13.20000,13.20000,16000
11/07/2007,0000,13.00000,13.50000,13.00000,13.10000,53800
11/08/2007,0000,13.10000,13.10000,12.90000,13.00000,27000
11/09/2007,0000,12.80000,12.80000,12.50000,12.50000,11000
11/12/2007,0000,12.90000,12.90000,12.00000,12.00000,10700
11/13/2007,0000,11.70000,11.90000,11.60000,11.80000,17000
11/14/2007,0000,11.70000,11.70000,11.40000,11.40000,114000
11/15/2007,0000,12.00000,12.00000,11.00000,11.00000,104000
11/16/2007,0000,10.80000,11.00000,10.62000,10.70000,35000
11/19/2007,0000,10.50000,10.55000,10.00000,10.50000,89000
11/20/2007,0000,10.00000,10.00000,9.60000,10.00000,37000
11/21/2007,0000,9.60000,10.60000,9.60000,10.60000,248000
11/22/2007,0000,10.50000,10.70000,10.40000,10.60000,86000
11/23/2007,0000,10.70000,11.20000,10.50000,11.00000,158000
11/26/2007,0000,10.80000,11.20000,10.80000,11.20000,64000
11/27/2007,0000,11.00000,11.60000,11.00000,11.40000,133000
11/28/2007,0000,11.30000,11.50000,11.00000,11.50000,43500
11/29/2007,0000,11.50000,11.70000,11.30000,11.60000,222000
12/03/2007,0000,11.50000,12.00000,11.00000,12.00000,41000
12/04/2007,0000,12.60000,13.40000,12.60000,13.30000,12000
12/05/2007,0000,13.80000,14.00000,13.80000,13.80000,6000
12/06/2007,0000,14.20000,14.20000,13.90000,14.00000,12000
12/07/2007,0000,13.90000,13.90000,13.90000,13.90000,1000
12/10/2007,0000,13.20000,13.20000,13.20000,13.20000,15000
12/11/2007,0000,13.90000,13.90000,13.00000,13.00000,31000
12/12/2007,0000,13.00000,13.30000,13.00000,13.00000,12000
12/13/2007,0000,13.00000,13.00000,12.80000,12.80000,22000
12/14/2007,0000,13.00000,13.00000,12.30000,12.30000,3000
12/17/2007,0000,12.30000,12.30000,12.00000,12.00000,25000
12/18/2007,0000,11.50000,11.50000,11.00000,11.00000,9000
12/19/2007,0000,11.20000,11.30000,10.80000,11.00000,36000
12/20/2007,0000,11.00000,11.00000,11.00000,11.00000,4000
12/21/2007,0000,11.00000,11.00000,10.80000,11.00000,22000
12/24/2007,0000,10.80000,11.00000,10.80000,11.00000,2000
12/25/2007,0000,10.90000,11.20000,10.90000,11.10000,11000
12/26/2007,0000,11.00000,11.50000,11.00000,11.00000,31000
12/27/2007,0000,11.50000,11.50000,11.00000,11.10000,11000
12/28/2007,0000,11.20000,11.20000,11.10000,11.20000,20000
12/31/2007,0000,11.90000,11.90000,11.10000,11.20000,29000
01/02/2008,0000,11.30000,11.80000,11.30000,11.80000,4000
01/03/2008,0000,11.80000,11.80000,11.10000,11.10000,77000
01/04/2008,0000,11.60000,11.80000,11.50000,11.50000,34000
01/07/2008,0000,11.30000,11.50000,11.00000,11.00000,51000
01/08/2008,0000,10.90000,11.00000,10.90000,11.00000,22000
01/09/2008,0000,11.10000,11.10000,10.80000,10.80000,13000
01/11/2008,0000,11.00000,11.20000,11.00000,11.20000,29000
01/14/2008,0000,11.00000,11.20000,11.00000,11.00000,52000
01/15/2008,0000,11.20000,11.20000,11.20000,11.20000,13000
01/16/2008,0000,11.00000,11.20000,10.90000,11.00000,158000
01/17/2008,0000,11.00000,11.00000,11.00000,11.00000,1000
01/18/2008,0000,10.90000,11.20000,10.90000,11.00000,43000
01/21/2008,0000,11.20000,11.20000,11.20000,11.20000,5000
01/22/2008,0000,11.30000,11.30000,10.95000,10.95000,33000
01/23/2008,0000,10.90000,10.90000,10.65000,10.65000,5000
01/24/2008,0000,10.50000,10.90000,10.40000,10.40000,27000
01/25/2008,0000,10.60000,10.70000,10.60000,10.70000,3000
01/28/2008,0000,10.70000,10.80000,10.60000,10.80000,15000
01/29/2008,0000,10.60000,10.80000,10.60000,10.75000,22000
01/30/2008,0000,10.70000,11.30000,10.70000,10.80000,3900
01/31/2008,0000,11.00000,11.00000,10.90000,10.90000,15000
02/01/2008,0000,11.20000,11.20000,10.90000,10.90000,33000
02/12/2008,0000,11.15000,11.15000,11.15000,11.15000,5000
02/13/2008,0000,11.65000,12.00000,11.00000,11.70000,86000
02/14/2008,0000,12.00000,12.50000,11.80000,12.40000,29000
02/15/2008,0000,12.50000,12.50000,12.50000,12.50000,2000
02/18/2008,0000,12.50000,12.60000,12.50000,12.60000,9000
02/19/2008,0000,13.00000,14.00000,13.00000,14.00000,13000
02/20/2008,0000,13.50000,15.60000,13.50000,15.10000,34000
02/21/2008,0000,13.10000,16.00000,13.10000,14.50000,136000
02/22/2008,0000,15.00000,15.10000,14.70000,15.10000,118000
02/25/2008,0000,14.90000,16.60000,14.90000,15.50000,60000
02/26/2008,0000,15.90000,16.50000,15.90000,16.40000,113000
02/27/2008,0000,16.60000,16.70000,16.00000,16.50000,43000
02/29/2008,0000,16.00000,16.50000,15.00000,16.50000,64000
03/04/2008,0000,16.00000,16.50000,15.00000,15.60000,116000
03/05/2008,0000,15.50000,16.00000,15.50000,16.00000,3000
03/06/2008,0000,15.50000,15.50000,15.00000,15.40000,12000
03/07/2008,0000,14.50000,14.50000,12.56000,13.50000,47000
03/10/2008,0000,13.50000,13.90000,13.50000,13.65000,21000
03/11/2008,0000,13.75000,13.75000,13.75000,13.75000,3000
03/12/2008,0000,13.60000,13.60000,12.90000,13.40000,10000
03/13/2008,0000,13.80000,13.80000,13.80000,13.80000,2000
03/14/2008,0000,13.80000,13.90000,13.60000,13.80000,20000
03/18/2008,0000,14.00000,14.00000,14.00000,14.00000,11000
03/19/2008,0000,13.90000,14.00000,13.80000,13.80000,23000
03/20/2008,0000,13.80000,13.80000,13.50000,13.50000,5000
03/21/2008,0000,13.90000,13.90000,13.40000,13.40000,20000
03/25/2008,0000,15.00000,15.00000,15.00000,15.00000,1000
03/26/2008,0000,15.20000,15.20000,14.00000,14.60000,107000
03/27/2008,0000,15.20000,15.20000,14.50000,14.50000,4000
03/28/2008,0000,15.00000,16.00000,15.00000,16.00000,101000
03/31/2008,0000,16.00000,16.00000,15.50000,15.50000,89000
04/01/2008,0000,15.50000,16.50000,15.10000,16.00000,190000
04/02/2008,0000,16.50000,16.50000,15.50000,15.90000,229000
04/03/2008,0000,16.05000,16.05000,15.60000,15.80000,119000
04/07/2008,0000,15.80000,15.90000,15.50000,15.90000,134000
04/08/2008,0000,16.00000,16.20000,15.70000,15.70000,45100
04/09/2008,0000,16.00000,16.00000,15.70000,15.70000,52000
04/10/2008,0000,15.80000,16.00000,15.50000,15.50000,47000
04/11/2008,0000,15.80000,16.00000,15.60000,15.70000,46000
04/14/2008,0000,16.00000,16.00000,15.80000,15.90000,30000
04/15/2008,0000,15.90000,16.00000,15.90000,16.00000,11000
04/16/2008,0000,16.00000,16.00000,15.00000,15.20000,12000
04/17/2008,0000,16.00000,16.00000,15.20000,15.20000,4000
04/18/2008,0000,15.00000,16.00000,15.00000,15.80000,48000
04/21/2008,0000,15.80000,16.00000,15.70000,15.80000,16000
04/23/2008,0000,16.00000,16.00000,15.00000,15.00000,40000
04/25/2008,0000,15.80000,15.80000,15.00000,15.00000,35000
04/28/2008,0000,15.30000,15.30000,15.30000,15.30000,16000
04/29/2008,0000,15.30000,15.30000,15.00000,15.30000,9000
04/30/2008,0000,15.00000,15.30000,15.00000,15.20000,9000
05/02/2008,0000,15.20000,15.50000,15.00000,15.50000,22000
05/05/2008,0000,15.00000,15.20000,14.80000,15.00000,22000
05/06/2008,0000,14.50000,14.50000,13.90000,13.90000,10000
05/07/2008,0000,15.00000,15.00000,14.80000,14.90000,20000
05/08/2008,0000,14.50000,14.50000,14.50000,14.50000,5000
05/09/2008,0000,14.60000,14.60000,14.50000,14.50000,12000
05/13/2008,0000,13.80000,14.30000,13.80000,14.30000,7000
05/14/2008,0000,14.00000,14.00000,14.00000,14.00000,5000
05/16/2008,0000,14.00000,14.00000,14.00000,14.00000,5000
05/19/2008,0000,14.00000,14.10000,14.00000,14.10000,17000
05/20/2008,0000,16.00000,16.00000,13.50000,13.70000,38000
05/21/2008,0000,14.00000,14.00000,13.70000,14.00000,22000
05/22/2008,0000,13.80000,15.00000,13.80000,15.00000,54000
05/23/2008,0000,14.50000,14.50000,13.58000,13.58000,43300
05/27/2008,0000,14.50000,14.50000,14.10000,14.10000,12000
05/28/2008,0000,13.50000,13.50000,13.50000,13.50000,5000
05/29/2008,0000,13.20000,13.50000,13.20000,13.50000,13000
05/30/2008,0000,12.60000,12.60000,12.60000,12.60000,1000
06/02/2008,0000,12.10000,12.10000,11.00000,11.00000,8400
06/03/2008,0000,12.00000,12.00000,12.00000,12.00000,8000
06/04/2008,0000,12.20000,12.20000,12.10000,12.10000,10000
06/05/2008,0000,12.30000,12.45000,12.20000,12.20000,48000
06/06/2008,0000,14.00000,14.00000,12.23000,12.23000,15000
06/10/2008,0000,11.63000,12.00000,11.63000,12.00000,7000
06/11/2008,0000,11.50000,12.20000,11.50000,12.00000,14000
06/12/2008,0000,11.50000,12.00000,11.26000,11.26000,6000
06/13/2008,0000,10.89000,10.90000,10.80000,10.80000,15000
06/18/2008,0000,10.80000,10.80000,10.00000,10.50000,13000
06/19/2008,0000,10.20000,10.50000,10.20000,10.45000,13000
06/20/2008,0000,10.30000,10.30000,10.10000,10.10000,14000
06/26/2008,0000,10.50000,10.50000,10.30000,10.35000,21000
06/27/2008,0000,10.50000,10.50000,10.00000,10.00000,11000
06/30/2008,0000,10.00000,10.30000,9.50000,10.00000,24000
07/02/2008,0000,10.00000,10.10000,9.80000,10.00000,30000
07/04/2008,0000,10.00000,10.00000,9.95000,9.95000,20000
07/08/2008,0000,9.58000,9.58000,9.58000,9.58000,1000
07/09/2008,0000,10.30000,10.30000,9.80000,9.80000,10000
07/10/2008,0000,10.20000,10.20000,10.20000,10.20000,5000
07/14/2008,0000,10.00000,10.00000,10.00000,10.00000,5000
07/15/2008,0000,9.90000,9.90000,9.40000,9.90000,5000
07/16/2008,0000,9.60000,10.00000,9.60000,10.00000,24000
07/18/2008,0000,9.80000,10.00000,9.75000,9.80000,64200
07/21/2008,0000,10.00000,10.00000,10.00000,10.00000,5000
07/22/2008,0000,9.70000,9.70000,9.70000,9.70000,9000
07/25/2008,0000,9.80000,9.80000,9.80000,9.80000,6000
07/30/2008,0000,9.70000,9.80000,9.70000,9.80000,2000
07/31/2008,0000,9.80000,9.80000,9.70000,9.70000,40000
08/01/2008,0000,9.80000,9.80000,9.70000,9.70000,8000
08/06/2008,0000,9.00000,9.00000,9.00000,9.00000,2000
08/07/2008,0000,8.93000,8.93000,8.93000,8.93000,1000
08/08/2008,0000,9.20000,9.20000,9.10000,9.10000,13000
08/11/2008,0000,9.27000,9.27000,9.00000,9.27000,7000
08/18/2008,0000,9.20000,9.20000,9.20000,9.20000,10000
08/19/2008,0000,9.00000,9.00000,8.75000,9.00000,14000
08/20/2008,0000,9.00000,9.00000,9.00000,9.00000,5000
08/21/2008,0000,9.00000,9.00000,8.95000,9.00000,20000
08/22/2008,0000,8.50000,8.75000,8.50000,8.50000,15000
08/25/2008,0000,8.58000,8.88000,8.58000,8.75000,23000
08/27/2008,0000,9.80000,9.80000,9.00000,9.80000,23000
08/28/2008,0000,10.10000,10.10000,10.00000,10.00000,2000
09/01/2008,0000,9.90000,10.00000,9.80000,9.85000,26000
09/02/2008,0000,9.65000,9.65000,9.50000,9.50000,29000
09/03/2008,0000,9.49000,9.50000,9.40000,9.40000,3000
09/04/2008,0000,9.45000,9.45000,8.95000,8.95000,15000
09/05/2008,0000,8.80000,8.80000,8.65000,8.65000,8000
09/09/2008,0000,8.65000,8.65000,8.37000,8.37000,6000
09/10/2008,0000,8.60000,8.60000,8.60000,8.60000,2000
09/11/2008,0000,8.80000,8.85000,8.80000,8.80000,17000
09/12/2008,0000,8.80000,9.25000,8.80000,9.25000,29000
09/15/2008,0000,9.10000,9.30000,8.80000,8.85000,24000
09/16/2008,0000,8.60000,8.60000,8.50000,8.50000,7000
09/17/2008,0000,8.40000,8.40000,7.63000,7.63000,25000
09/18/2008,0000,7.63000,7.63000,6.00000,6.00000,11000
09/19/2008,0000,6.45000,6.60000,6.45000,6.60000,14000
09/22/2008,0000,6.60000,6.60000,6.60000,6.60000,1000
09/23/2008,0000,6.70000,6.70000,6.70000,6.70000,1000
09/24/2008,0000,7.00000,7.41000,6.00000,6.03000,110000
09/25/2008,0000,7.41000,7.41000,7.30000,7.30000,5000
09/26/2008,0000,7.00000,7.03000,7.00000,7.03000,728000
09/30/2008,0000,6.98000,6.98000,6.98000,6.98000,1000
10/06/2008,0000,6.70000,6.70000,6.70000,6.70000,1000
10/07/2008,0000,6.61000,6.61000,6.51000,6.60000,7000
10/08/2008,0000,6.00000,6.33000,5.58000,5.58000,20000
10/09/2008,0000,5.70000,5.90000,5.40000,5.80000,30000
10/13/2008,0000,6.00000,6.00000,5.68000,5.68000,24000
10/14/2008,0000,6.02000,6.50000,6.02000,6.50000,4000
10/15/2008,0000,6.72000,6.98000,6.72000,6.98000,5000
10/16/2008,0000,6.70000,6.70000,6.61000,6.70000,4000
10/17/2008,0000,6.33000,6.45000,6.33000,6.45000,5000
10/20/2008,0000,6.60000,6.60000,6.60000,6.60000,2000
10/22/2008,0000,6.50000,6.50000,5.90000,5.90000,13000
10/23/2008,0000,5.85000,5.85000,5.70000,5.85000,11000
10/24/2008,0000,5.70000,5.70000,5.40000,5.40000,6000
10/27/2008,0000,5.40000,5.50000,5.40000,5.40000,9000
10/28/2008,0000,5.40000,5.40000,5.10000,5.20000,19000
10/29/2008,0000,5.36000,5.40000,5.20000,5.20000,17000
10/30/2008,0000,5.30000,5.40000,5.30000,5.40000,16000
10/31/2008,0000,5.57000,5.90000,5.57000,5.90000,12000
11/03/2008,0000,6.05000,6.25000,6.05000,6.25000,14000
11/04/2008,0000,6.42000,6.47000,6.20000,6.30000,9000
11/05/2008,0000,6.47000,6.47000,6.40000,6.40000,14000
11/10/2008,0000,6.40000,6.50000,6.27000,6.50000,8000
11/11/2008,0000,6.60000,7.00000,6.60000,7.00000,10000
11/12/2008,0000,6.80000,7.10000,6.75000,7.00000,13000
11/13/2008,0000,6.90000,6.90000,6.32000,6.45000,10000
11/14/2008,0000,6.52000,6.60000,6.50000,6.60000,14000
11/17/2008,0000,6.30000,6.30000,6.18000,6.18000,5000
11/18/2008,0000,6.00000,6.00000,5.83000,5.83000,9000
11/19/2008,0000,5.61000,5.61000,5.10000,5.10000,13000
11/20/2008,0000,5.00000,5.00000,5.00000,5.00000,1000
11/21/2008,0000,5.05000,5.31000,4.98000,5.00000,37000
11/24/2008,0000,5.05000,5.05000,5.05000,5.05000,3000
11/25/2008,0000,5.15000,5.21000,5.00000,5.21000,21000
11/26/2008,0000,5.10000,5.12000,5.00000,5.12000,12000
11/27/2008,0000,5.10000,5.20000,4.94000,5.10000,50000
11/28/2008,0000,5.05000,5.05000,4.90000,5.00000,32000
12/01/2008,0000,4.85000,5.00000,4.85000,4.90000,53000
12/02/2008,0000,4.90000,5.10000,4.90000,5.10000,8000
12/03/2008,0000,5.00000,5.00000,5.00000,5.00000,2000
12/04/2008,0000,5.05000,5.26000,5.00000,5.00000,27000
12/08/2008,0000,5.10000,5.10000,5.00000,5.00000,3000
12/10/2008,0000,5.00000,5.21000,5.00000,5.10000,16000
12/11/2008,0000,5.10000,5.10000,5.10000,5.10000,3000
12/12/2008,0000,5.20000,5.20000,5.20000,5.20000,5000
12/15/2008,0000,5.10000,5.10000,5.10000,5.10000,1000
12/16/2008,0000,5.20000,5.20000,5.20000,5.20000,1000
12/17/2008,0000,5.10000,5.15000,5.05000,5.05000,5000
12/18/2008,0000,5.26000,5.42000,5.26000,5.40000,19000
12/19/2008,0000,4.00000,4.05000,4.00000,4.05000,16000
12/22/2008,0000,5.23000,5.35000,5.23000,5.35000,3000
12/23/2008,0000,5.25000,5.25000,5.25000,5.25000,1000
12/29/2008,0000,5.45000,5.47000,5.20000,5.30000,31000
12/30/2008,0000,5.10000,5.30000,5.10000,5.30000,3000
12/31/2008,0000,5.52000,5.52000,5.25000,5.25000,7000
01/05/2009,0000,5.00000,5.00000,5.00000,5.00000,1000
01/06/2009,0000,5.57000,5.78000,5.57000,5.78000,4000
01/08/2009,0000,5.70000,5.70000,5.32000,5.35000,9000
01/09/2009,0000,5.47000,5.47000,5.47000,5.47000,2000
01/12/2009,0000,5.73000,5.73000,5.37000,5.37000,6000
01/13/2009,0000,5.65000,5.65000,5.50000,5.50000,7000
01/14/2009,0000,5.68000,5.89000,5.68000,5.89000,4000
02/03/2009,0000,5.70000,5.70000,5.28000,5.30000,8000
02/06/2009,0000,5.50000,5.50000,5.50000,5.50000,3000
02/09/2009,0000,5.68000,5.68000,5.68000,5.68000,2000
02/10/2009,0000,5.60000,5.60000,5.60000,5.60000,5000
02/11/2009,0000,5.55000,5.55000,5.55000,5.55000,3000
02/12/2009,0000,5.84000,5.84000,5.84000,5.84000,2000
02/13/2009,0000,6.00000,6.00000,6.00000,6.00000,2000
02/16/2009,0000,5.90000,6.00000,5.90000,6.00000,4000
02/17/2009,0000,5.90000,6.00000,5.90000,6.00000,3000
02/19/2009,0000,5.97000,6.00000,5.80000,5.94000,14000
02/25/2009,0000,5.80000,5.86000,5.80000,5.83000,51000
02/26/2009,0000,5.94000,5.94000,5.94000,5.94000,2000
02/27/2009,0000,5.90000,6.10000,5.85000,6.00000,49000
03/03/2009,0000,5.90000,5.90000,5.90000,5.90000,2000
03/04/2009,0000,6.52000,7.36000,6.52000,7.36000,12000
03/05/2009,0000,7.10000,7.10000,7.10000,7.10000,4000
03/10/2009,0000,7.26000,7.26000,7.26000,7.26000,9000
03/11/2009,0000,7.89000,9.10000,7.89000,9.10000,20000
03/12/2009,0000,9.57000,9.57000,9.57000,9.57000,2000
03/13/2009,0000,10.20000,10.20000,9.80000,9.90000,30000
03/16/2009,0000,9.60000,9.90000,9.50000,9.80000,108000
03/17/2009,0000,9.31000,9.31000,9.31000,9.31000,12000
03/18/2009,0000,9.10000,9.10000,8.70000,8.85000,17000
03/19/2009,0000,8.15000,8.15000,8.15000,8.15000,2000
03/20/2009,0000,8.08000,8.08000,7.60000,7.70000,22000
03/23/2009,0000,7.89000,7.89000,7.89000,7.89000,2000
03/25/2009,0000,8.36000,8.94000,8.36000,8.94000,19000
03/27/2009,0000,8.55000,8.55000,8.25000,8.27000,42000
03/30/2009,0000,7.89000,7.89000,7.89000,7.89000,2000
04/03/2009,0000,7.95000,8.10000,7.95000,8.10000,4000
04/06/2009,0000,7.80000,7.80000,7.60000,7.67000,15000
04/08/2009,0000,7.40000,7.60000,7.40000,7.40000,100000
04/09/2009,0000,7.30000,7.40000,7.03000,7.03000,64000
04/10/2009,0000,7.20000,7.63000,7.00000,7.15000,49000
04/13/2009,0000,7.50000,8.10000,7.50000,8.00000,33000
04/14/2009,0000,7.90000,7.90000,7.51000,7.90000,22000
04/15/2009,0000,7.95000,7.95000,7.90000,7.95000,17000
04/16/2009,0000,8.00000,9.30000,8.00000,9.20000,189000
04/17/2009,0000,9.00000,10.15000,9.00000,9.50000,98000
04/20/2009,0000,9.00000,9.10000,9.00000,9.10000,11000
04/21/2009,0000,8.80000,9.36000,8.80000,9.20000,57000
04/22/2009,0000,8.89000,9.00000,8.84000,8.90000,15000
04/23/2009,0000,8.54000,9.00000,8.54000,9.00000,8000
04/24/2009,0000,8.90000,9.00000,8.90000,8.90000,8000
04/27/2009,0000,9.00000,9.10000,8.80000,9.00000,46000
04/29/2009,0000,8.95000,8.95000,8.60000,8.95000,66000
04/30/2009,0000,9.00000,9.00000,9.00000,9.00000,8000
05/04/2009,0000,8.80000,8.80000,8.55000,8.80000,17000
05/05/2009,0000,8.69000,8.80000,8.69000,8.80000,4000
05/07/2009,0000,8.65000,8.65000,8.65000,8.65000,5000
05/11/2009,0000,8.80000,8.80000,8.80000,8.80000,2000
05/12/2009,0000,8.36000,8.36000,8.10000,8.10000,35000
05/13/2009,0000,8.52000,8.52000,8.52000,8.52000,2000
05/15/2009,0000,8.52000,8.52000,8.31000,8.31000,12000
05/18/2009,0000,8.63000,8.63000,8.10000,8.25000,14000
05/19/2009,0000,8.40000,8.40000,8.00000,8.00000,59000
05/20/2009,0000,8.20000,8.20000,8.20000,8.20000,1000
05/21/2009,0000,8.20000,8.20000,8.00000,8.00000,11000
05/22/2009,0000,8.00000,8.10000,8.00000,8.10000,17000
05/25/2009,0000,8.31000,8.42000,7.95000,8.00000,27000
05/26/2009,0000,8.00000,8.20000,7.79000,7.79000,25000
05/27/2009,0000,8.20000,8.20000,8.10000,8.10000,3000
06/01/2009,0000,8.00000,8.10000,8.00000,8.10000,10000
06/02/2009,0000,8.20000,8.20000,7.90000,7.90000,45000
06/04/2009,0000,8.00000,8.21000,8.00000,8.21000,77700
06/08/2009,0000,8.05000,8.05000,7.70000,8.00000,44000
06/11/2009,0000,7.89000,7.89000,7.60000,7.60000,37000
06/12/2009,0000,7.51000,7.60000,7.22000,7.60000,4200
06/15/2009,0000,7.50000,7.50000,7.50000,7.50000,2000
06/16/2009,0000,7.41000,7.41000,7.41000,7.41000,2000
06/17/2009,0000,7.55000,7.55000,7.55000,7.55000,2000
06/19/2009,0000,7.18000,7.22000,7.18000,7.22000,3000
06/22/2009,0000,6.86000,6.88000,6.86000,6.86000,11000
06/23/2009,0000,6.65000,6.65000,6.65000,6.65000,5000
06/24/2009,0000,7.00000,7.52000,7.00000,7.52000,5000
06/25/2009,0000,7.52000,7.78000,7.52000,7.78000,4000
06/26/2009,0000,7.70000,8.00000,7.41000,8.00000,28000
06/29/2009,0000,7.60000,8.00000,7.60000,8.00000,3000
06/30/2009,0000,8.00000,9.00000,7.60000,8.50000,15000
07/01/2009,0000,7.60000,7.70000,7.60000,7.60000,6000
07/02/2009,0000,7.60000,7.70000,7.60000,7.70000,4000
07/03/2009,0000,7.70000,7.70000,7.70000,7.70000,2000
07/06/2009,0000,7.70000,7.70000,7.50000,7.50000,52000
07/07/2009,0000,7.13000,7.57000,7.13000,7.30000,40000
07/08/2009,0000,7.10000,7.25000,7.10000,7.25000,16000
07/09/2009,0000,7.57000,9.26000,7.57000,8.55000,27000
07/10/2009,0000,8.36000,8.42000,7.98000,8.42000,23000
07/13/2009,0000,7.94000,8.00000,7.60000,8.00000,18000
07/14/2009,0000,8.10000,8.10000,8.10000,8.10000,1000
07/15/2009,0000,8.10000,8.10000,7.70000,8.10000,3300
07/16/2009,0000,8.00000,8.00000,8.00000,8.00000,2000
07/17/2009,0000,7.80000,8.10000,7.60000,8.10000,49000
07/20/2009,0000,7.70000,8.10000,7.60000,7.90000,27000
07/21/2009,0000,7.60000,8.00000,7.60000,8.00000,35000
07/22/2009,0000,7.70000,8.00000,7.60000,8.00000,5000
07/23/2009,0000,7.60000,7.65000,7.60000,7.60000,40000
07/24/2009,0000,7.60000,7.60000,7.60000,7.60000,6000
07/27/2009,0000,7.90000,7.90000,7.90000,7.90000,2000
07/29/2009,0000,7.90000,7.90000,7.90000,7.90000,4000
07/30/2009,0000,7.51000,7.70000,7.51000,7.70000,7000
07/31/2009,0000,7.60000,7.80000,7.60000,7.80000,7000
08/03/2009,0000,7.40000,7.68000,7.30000,7.30000,55000
08/04/2009,0000,7.40000,7.40000,7.30000,7.35000,20000
08/06/2009,0000,7.20000,7.30000,7.20000,7.30000,19000
08/11/2009,0000,7.20000,7.30000,7.20000,7.30000,5000
08/12/2009,0000,7.30000,7.47000,7.20000,7.47000,42000
08/13/2009,0000,7.10000,7.10000,7.00000,7.10000,22000
08/14/2009,0000,7.00000,10.00000,7.00000,10.00000,26000
08/17/2009,0000,7.30000,7.30000,6.94000,6.94000,5000
08/18/2009,0000,7.00000,7.00000,7.00000,7.00000,10000
08/19/2009,0000,6.84000,6.84000,6.70000,6.70000,4000
08/20/2009,0000,7.05000,7.05000,7.00000,7.00000,22000
08/21/2009,0000,7.15000,7.15000,7.15000,7.15000,1000
08/26/2009,0000,6.94000,7.10000,6.94000,7.10000,3000
08/28/2009,0000,7.03000,7.03000,7.00000,7.03000,9000
08/31/2009,0000,7.03000,7.03000,7.00000,7.00000,18000
09/01/2009,0000,6.75000,6.75000,6.75000,6.75000,2000
09/02/2009,0000,6.75000,7.10000,6.75000,7.10000,6000
09/03/2009,0000,7.10000,7.10000,6.75000,6.85000,90000
09/04/2009,0000,6.80000,6.85000,6.80000,6.85000,7000
09/07/2009,0000,6.80000,6.80000,6.80000,6.80000,8000
09/08/2009,0000,7.05000,7.05000,6.70000,6.70000,10000
09/09/2009,0000,6.90000,7.20000,6.80000,7.20000,159000
09/11/2009,0000,7.10000,7.25000,7.00000,7.25000,20000
09/15/2009,0000,7.15000,7.20000,7.00000,7.00000,22000
09/17/2009,0000,7.26000,7.26000,7.26000,7.26000,3000
09/18/2009,0000,7.26000,7.36000,7.00000,7.26000,13000
09/21/2009,0000,7.47000,7.68000,7.40000,7.40000,45000
09/22/2009,0000,7.35000,7.40000,7.35000,7.40000,4000
09/23/2009,0000,7.50000,7.50000,7.40000,7.40000,4000
09/24/2009,0000,7.57000,7.78000,7.57000,7.78000,5000
09/25/2009,0000,7.50000,7.70000,7.03000,7.50000,28000
09/28/2009,0000,7.50000,7.50000,7.50000,7.50000,3000
10/01/2009,0000,7.68000,7.68000,7.68000,7.68000,2000
10/02/2009,0000,7.40000,7.70000,7.40000,7.50000,19100
10/05/2009,0000,7.50000,7.60000,7.50000,7.60000,5000
10/06/2009,0000,7.50000,7.70000,7.50000,7.70000,15000
10/07/2009,0000,7.90000,7.90000,7.50000,7.70000,14000
10/08/2009,0000,7.60000,8.10000,7.60000,8.00000,59000
10/09/2009,0000,7.80000,7.95000,7.80000,7.95000,2000
10/12/2009,0000,7.70000,7.70000,7.70000,7.70000,2000
10/13/2009,0000,7.70000,7.70000,7.60000,7.60000,19000
10/15/2009,0000,7.50000,7.70000,7.50000,7.70000,11000
10/16/2009,0000,7.50000,7.50000,7.50000,7.50000,3000
10/19/2009,0000,7.50000,7.60000,7.45000,7.50000,42000
10/21/2009,0000,7.60000,7.70000,7.60000,7.70000,9000
10/22/2009,0000,7.50000,7.50000,7.40000,7.40000,25000
10/26/2009,0000,7.68000,7.68000,7.68000,7.68000,1000
10/27/2009,0000,7.68000,7.68000,7.68000,7.68000,2000
10/28/2009,0000,7.68000,7.85000,7.68000,7.85000,14000
10/29/2009,0000,7.46000,7.46000,7.00000,7.22000,10000
10/30/2009,0000,7.60000,7.60000,7.46000,7.46000,3000
11/02/2009,0000,7.50000,7.50000,7.40000,7.40000,13000
11/06/2009,0000,7.50000,7.50000,7.45000,7.45000,18000
11/10/2009,0000,7.22000,7.50000,7.20000,7.50000,7100
11/11/2009,0000,7.50000,7.50000,7.50000,7.50000,2000
11/12/2009,0000,7.20000,7.30000,7.20000,7.30000,9000
11/16/2009,0000,7.20000,7.20000,7.00000,7.00000,25000
11/18/2009,0000,6.00000,7.00000,6.00000,7.00000,6000
11/19/2009,0000,6.84000,7.00000,6.84000,6.84000,30000
11/23/2009,0000,6.90000,7.05000,6.90000,7.05000,2000
11/24/2009,0000,7.26000,7.26000,7.26000,7.26000,8000
11/25/2009,0000,7.57000,7.57000,7.57000,7.57000,2000
11/26/2009,0000,7.15000,7.47000,7.15000,7.30000,22000
11/27/2009,0000,7.16000,7.20000,7.16000,7.20000,17000
11/30/2009,0000,7.36000,7.36000,7.18000,7.20000,35000
12/01/2009,0000,7.20000,7.47000,7.10000,7.20000,30000
12/02/2009,0000,7.20000,7.57000,7.20000,7.57000,34000
12/03/2009,0000,7.30000,7.30000,7.30000,7.30000,2000
12/04/2009,0000,7.57000,7.57000,7.57000,7.57000,1000
12/07/2009,0000,7.50000,7.50000,7.50000,7.50000,5000
12/09/2009,0000,7.57000,7.57000,7.20000,7.30000,18000
12/11/2009,0000,7.68000,7.68000,7.60000,7.68000,19000
12/15/2009,0000,8.00000,8.21000,8.00000,8.00000,29000
12/16/2009,0000,8.25000,8.73000,8.25000,8.30000,29000
12/17/2009,0000,8.63000,8.63000,8.50000,8.50000,17000
12/18/2009,0000,8.20000,8.20000,8.12000,8.12000,4000
12/21/2009,0000,8.20000,8.20000,7.79000,7.90000,46500
12/22/2009,0000,8.20000,8.30000,8.20000,8.30000,3000
12/25/2009,0000,8.31000,8.31000,7.90000,8.00000,56000
12/28/2009,0000,8.20000,8.30000,7.90000,8.20000,11900
12/29/2009,0000,7.90000,8.20000,7.90000,8.20000,17000
