DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,12.20000,12.20000,12.00000,12.00000,15400
04/04/2007,0000,12.20000,12.40000,11.80000,11.80000,15700
04/09/2007,0000,12.20000,12.20000,11.80000,12.20000,24400
04/10/2007,0000,12.10000,12.20000,12.10000,12.20000,7000
04/11/2007,0000,12.30000,12.50000,12.10000,12.50000,8400
04/12/2007,0000,12.90000,12.90000,12.20000,12.70000,8000
04/13/2007,0000,12.88000,12.88000,12.88000,12.88000,1000
04/16/2007,0000,13.00000,13.00000,12.40000,12.40000,33000
04/17/2007,0000,12.60000,12.60000,12.10000,12.10000,25000
04/18/2007,0000,12.50000,12.50000,12.10000,12.10000,8000
04/19/2007,0000,12.00000,12.00000,12.00000,12.00000,24000
04/20/2007,0000,12.00000,12.00000,12.00000,12.00000,2000
04/23/2007,0000,12.00000,12.20000,12.00000,12.00000,12000
04/24/2007,0000,11.80000,12.00000,11.80000,12.00000,8000
04/27/2007,0000,11.90000,12.00000,11.90000,12.00000,10000
04/30/2007,0000,11.00000,11.00000,11.00000,11.00000,10000
05/03/2007,0000,11.50000,11.50000,11.50000,11.50000,2100
05/04/2007,0000,11.40000,11.40000,11.40000,11.40000,2000
05/07/2007,0000,11.40000,11.40000,11.20000,11.40000,7000
05/08/2007,0000,11.60000,11.60000,11.60000,11.60000,3000
05/09/2007,0000,11.50000,11.50000,11.00000,11.00000,30600
05/10/2007,0000,11.40000,11.40000,11.40000,11.40000,1000
05/14/2007,0000,11.20000,11.20000,11.20000,11.20000,13000
05/16/2007,0000,11.30000,11.50000,11.30000,11.30000,47000
05/18/2007,0000,11.50000,11.70000,11.50000,11.70000,3000
05/21/2007,0000,12.00000,12.20000,12.00000,12.10000,44300
05/22/2007,0000,11.80000,12.00000,11.50000,11.50000,51000
05/24/2007,0000,11.30000,11.30000,11.30000,11.30000,2000
05/25/2007,0000,11.50000,11.50000,11.30000,11.30000,4000
05/28/2007,0000,11.30000,11.30000,11.30000,11.30000,1000
05/29/2007,0000,11.30000,11.30000,11.30000,11.30000,1000
06/04/2007,0000,11.50000,11.50000,11.00000,11.00000,7000
06/05/2007,0000,11.30000,11.70000,11.30000,11.70000,29000
06/06/2007,0000,11.50000,11.80000,11.50000,11.80000,24000
06/07/2007,0000,11.95000,12.00000,11.95000,12.00000,10000
06/08/2007,0000,12.00000,12.30000,12.00000,12.30000,2000
06/11/2007,0000,11.93000,15.00000,11.93000,15.00000,77000
06/12/2007,0000,15.00000,16.80000,15.00000,16.80000,35000
06/13/2007,0000,16.80000,17.20000,16.00000,16.80000,29000
06/14/2007,0000,16.80000,18.25000,16.80000,17.10000,18000
06/15/2007,0000,17.50000,18.80000,17.20000,18.80000,117000
06/20/2007,0000,18.00000,18.20000,16.50000,17.60000,155000
06/21/2007,0000,17.50000,17.50000,16.80000,17.20000,43700
06/22/2007,0000,17.60000,17.60000,17.00000,17.00000,9000
06/25/2007,0000,16.80000,17.20000,16.50000,16.50000,7000
06/26/2007,0000,16.20000,16.35000,15.70000,15.70000,28000
06/27/2007,0000,15.50000,16.20000,15.50000,16.00000,45600
06/28/2007,0000,15.80000,16.50000,15.80000,16.00000,70000
06/29/2007,0000,16.60000,17.50000,15.90000,17.50000,141200
07/02/2007,0000,17.20000,17.20000,17.00000,17.07000,23000
07/03/2007,0000,17.20000,17.20000,16.90000,16.90000,61000
07/04/2007,0000,17.20000,17.20000,16.50000,17.00000,24700
07/05/2007,0000,17.00000,17.00000,16.20000,16.70000,10000
07/06/2007,0000,16.50000,16.70000,15.95000,16.00000,9600
07/09/2007,0000,16.70000,16.70000,16.50000,16.60000,37000
07/10/2007,0000,16.20000,16.30000,16.00000,16.30000,8000
07/11/2007,0000,16.50000,16.50000,15.85000,15.90000,16000
07/12/2007,0000,16.10000,16.10000,14.50000,14.50000,22000
07/13/2007,0000,15.00000,15.00000,12.00000,12.30000,47500
07/16/2007,0000,12.50000,12.80000,12.20000,12.20000,10000
07/17/2007,0000,12.70000,13.20000,12.50000,13.20000,7000
07/18/2007,0000,13.50000,14.40000,13.50000,14.40000,21000
07/19/2007,0000,14.50000,16.50000,14.50000,16.50000,78100
07/20/2007,0000,16.80000,17.20000,16.30000,17.00000,104900
07/23/2007,0000,17.00000,17.10000,16.50000,16.50000,71400
07/24/2007,0000,16.00000,16.30000,16.00000,16.20000,33000
07/25/2007,0000,16.20000,16.40000,15.80000,16.40000,23500
07/26/2007,0000,16.00000,16.20000,15.80000,16.00000,27200
07/27/2007,0000,16.00000,16.20000,16.00000,16.00000,53000
07/30/2007,0000,16.00000,16.40000,15.80000,16.10000,58000
07/31/2007,0000,15.80000,16.10000,15.40000,16.10000,47500
08/01/2007,0000,16.00000,16.50000,16.00000,16.50000,4000
08/02/2007,0000,17.00000,17.20000,16.60000,17.20000,25000
08/03/2007,0000,17.00000,17.00000,16.50000,17.00000,36000
08/06/2007,0000,17.00000,17.00000,16.00000,16.00000,72000
08/07/2007,0000,16.00000,16.20000,16.00000,16.20000,40500
08/08/2007,0000,15.80000,16.20000,15.80000,16.00000,21000
08/09/2007,0000,16.00000,16.20000,16.00000,16.00000,41000
08/10/2007,0000,16.50000,17.70000,16.00000,16.00000,231000
08/13/2007,0000,17.20000,17.50000,17.00000,17.00000,140800
08/14/2007,0000,17.00000,17.10000,17.00000,17.00000,34000
08/16/2007,0000,17.20000,17.20000,16.30000,16.30000,164000
08/17/2007,0000,16.70000,16.80000,16.00000,16.00000,58000
08/20/2007,0000,16.70000,17.20000,16.50000,16.50000,173000
08/21/2007,0000,16.00000,16.60000,16.00000,16.10000,8000
08/22/2007,0000,16.20000,16.20000,16.20000,16.20000,2000
08/23/2007,0000,16.50000,17.00000,16.20000,16.50000,113200
08/24/2007,0000,17.00000,17.40000,16.50000,16.50000,217000
08/27/2007,0000,17.00000,18.20000,17.00000,18.20000,160000
08/28/2007,0000,18.20000,19.50000,17.20000,17.80000,209000
08/29/2007,0000,17.80000,18.70000,17.00000,17.20000,219000
08/30/2007,0000,17.00000,18.90000,16.60000,16.60000,19000
08/31/2007,0000,17.20000,17.20000,16.50000,16.50000,84000
09/03/2007,0000,16.00000,16.80000,16.00000,16.80000,7000
09/04/2007,0000,16.00000,16.10000,15.80000,16.00000,142000
09/05/2007,0000,16.30000,16.60000,16.30000,16.60000,4000
09/06/2007,0000,16.00000,16.00000,16.00000,16.00000,1000
09/07/2007,0000,16.00000,16.50000,16.00000,16.50000,7000
09/10/2007,0000,16.20000,16.50000,16.00000,16.30000,18000
09/11/2007,0000,15.90000,16.80000,15.90000,16.80000,10000
09/12/2007,0000,16.50000,17.20000,16.10000,17.20000,60000
09/13/2007,0000,17.20000,17.20000,17.00000,17.00000,21000
09/14/2007,0000,17.20000,17.50000,17.00000,17.50000,146400
09/17/2007,0000,17.50000,17.50000,16.80000,17.00000,72000
09/19/2007,0000,17.00000,17.40000,16.50000,17.40000,19000
09/20/2007,0000,17.10000,17.40000,16.80000,16.80000,65000
09/21/2007,0000,17.40000,17.40000,16.50000,17.00000,49000
09/26/2007,0000,17.00000,17.50000,16.80000,16.90000,74000
09/27/2007,0000,17.10000,17.10000,16.80000,16.80000,24300
09/28/2007,0000,16.30000,16.80000,16.30000,16.60000,52200
10/01/2007,0000,17.00000,17.20000,17.00000,17.00000,133000
10/02/2007,0000,17.10000,17.10000,16.60000,16.60000,91000
10/03/2007,0000,17.00000,17.00000,16.50000,16.50000,10700
10/04/2007,0000,17.00000,17.00000,17.00000,17.00000,1000
10/05/2007,0000,17.00000,17.00000,16.50000,16.90000,46000
10/08/2007,0000,16.90000,17.00000,16.70000,17.00000,24000
10/09/2007,0000,16.50000,16.60000,16.00000,16.00000,114000
10/11/2007,0000,16.30000,16.50000,16.30000,16.50000,20000
10/12/2007,0000,16.20000,16.30000,16.00000,16.00000,29000
10/16/2007,0000,16.08000,16.08000,16.00000,16.00000,3000
10/17/2007,0000,16.10000,16.10000,15.80000,16.00000,77200
10/18/2007,0000,16.50000,16.50000,16.10000,16.10000,13000
10/19/2007,0000,15.80000,17.20000,15.80000,17.20000,67000
10/22/2007,0000,16.20000,16.80000,16.20000,16.50000,12000
10/23/2007,0000,16.70000,17.00000,16.50000,16.80000,32000
10/24/2007,0000,16.80000,16.80000,16.00000,16.80000,34500
10/25/2007,0000,16.00000,16.70000,16.00000,16.70000,6000
10/26/2007,0000,16.00000,16.35000,16.00000,16.30000,5000
10/29/2007,0000,15.80000,16.40000,15.80000,16.40000,21000
10/30/2007,0000,16.30000,16.30000,16.30000,16.30000,4000
10/31/2007,0000,16.10000,16.50000,16.10000,16.30000,30000
11/01/2007,0000,16.00000,16.10000,16.00000,16.00000,7000
11/02/2007,0000,16.40000,16.40000,16.00000,16.00000,2000
11/05/2007,0000,16.10000,16.10000,16.00000,16.00000,10000
11/06/2007,0000,16.10000,16.90000,15.90000,15.90000,26000
11/07/2007,0000,16.00000,16.50000,15.80000,16.20000,32000
11/08/2007,0000,16.50000,16.50000,15.80000,16.00000,19000
11/09/2007,0000,16.10000,16.10000,16.00000,16.10000,4000
11/12/2007,0000,15.80000,16.00000,14.50000,15.00000,74000
11/13/2007,0000,15.00000,15.00000,14.30000,14.80000,64000
11/14/2007,0000,15.20000,15.20000,14.80000,14.90000,25000
11/15/2007,0000,14.30000,14.30000,14.30000,14.30000,1000
11/16/2007,0000,14.50000,14.50000,14.50000,14.50000,2000
11/19/2007,0000,14.40000,14.50000,14.40000,14.40000,14000
11/20/2007,0000,15.00000,15.00000,14.20000,14.50000,26000
11/21/2007,0000,14.40000,15.30000,14.40000,15.00000,47000
11/22/2007,0000,15.58000,15.58000,15.00000,15.00000,7000
11/26/2007,0000,14.80000,15.20000,14.80000,15.20000,2000
11/27/2007,0000,15.00000,15.20000,14.50000,15.20000,17000
11/28/2007,0000,14.90000,14.90000,14.60000,14.60000,11000
11/29/2007,0000,15.00000,15.10000,14.90000,15.00000,25000
11/30/2007,0000,14.90000,15.20000,14.90000,15.20000,10000
12/03/2007,0000,15.00000,15.00000,15.00000,15.00000,10000
12/04/2007,0000,14.95000,15.10000,14.30000,14.40000,28000
12/05/2007,0000,14.90000,15.00000,14.90000,15.00000,28000
12/06/2007,0000,14.90000,14.90000,14.90000,14.90000,14000
12/07/2007,0000,14.50000,14.60000,14.50000,14.60000,10000
12/10/2007,0000,15.00000,15.00000,15.00000,15.00000,5000
12/14/2007,0000,14.70000,15.00000,14.70000,15.00000,22000
12/18/2007,0000,14.30000,14.30000,14.00000,14.00000,13000
12/19/2007,0000,14.10000,14.50000,14.00000,14.50000,11000
12/27/2007,0000,13.80000,14.60000,13.80000,14.50000,27000
12/28/2007,0000,14.00000,14.50000,13.80000,14.50000,12000
12/31/2007,0000,13.80000,14.30000,13.60000,14.30000,14000
01/02/2008,0000,13.60000,14.40000,13.50000,14.40000,13000
01/03/2008,0000,13.80000,14.00000,13.80000,14.00000,2000
01/04/2008,0000,14.30000,14.30000,14.30000,14.30000,1000
01/09/2008,0000,13.80000,15.00000,13.80000,13.80000,10000
01/10/2008,0000,13.60000,14.00000,13.30000,14.00000,4000
01/11/2008,0000,13.70000,13.70000,13.70000,13.70000,4000
01/15/2008,0000,14.00000,14.00000,13.50000,13.50000,2000
01/16/2008,0000,14.20000,14.20000,14.20000,14.20000,3000
01/21/2008,0000,13.50000,13.80000,13.50000,13.80000,5000
01/22/2008,0000,13.30000,13.30000,13.30000,13.30000,1000
01/23/2008,0000,12.80000,13.40000,12.80000,13.40000,36000
01/24/2008,0000,13.76000,15.26000,13.50000,13.55000,64000
01/25/2008,0000,14.60000,15.90000,14.20000,14.60000,67000
01/29/2008,0000,14.00000,14.50000,13.70000,14.50000,20000
01/30/2008,0000,13.50000,14.20000,13.20000,13.90000,31000
01/31/2008,0000,13.00000,13.80000,13.00000,13.60000,7000
02/01/2008,0000,13.00000,13.80000,13.00000,13.00000,11000
02/12/2008,0000,13.70000,13.70000,12.70000,12.70000,35000
02/13/2008,0000,13.30000,13.30000,13.30000,13.30000,1000
02/14/2008,0000,13.30000,13.30000,13.30000,13.30000,3000
02/15/2008,0000,13.00000,13.10000,13.00000,13.10000,20000
02/18/2008,0000,13.20000,14.50000,13.20000,14.20000,25000
02/19/2008,0000,13.50000,13.80000,13.50000,13.80000,10000
02/21/2008,0000,13.80000,13.80000,13.80000,13.80000,5000
02/26/2008,0000,13.80000,14.50000,13.50000,14.50000,72100
02/27/2008,0000,14.50000,14.50000,14.00000,14.00000,8000
02/29/2008,0000,14.50000,17.00000,14.50000,17.00000,26000
03/04/2008,0000,15.00000,16.20000,15.00000,16.10000,55000
03/05/2008,0000,16.00000,16.00000,15.50000,16.00000,35000
03/06/2008,0000,15.50000,16.00000,14.90000,15.80000,48000
03/07/2008,0000,15.50000,15.80000,15.00000,15.50000,31000
03/10/2008,0000,15.36000,16.00000,15.00000,15.00000,25000
03/11/2008,0000,15.20000,15.70000,14.90000,15.50000,31000
03/12/2008,0000,15.50000,15.50000,15.00000,15.50000,7000
03/13/2008,0000,15.60000,15.60000,15.00000,15.00000,7000
03/14/2008,0000,15.20000,15.20000,15.00000,15.00000,4000
03/18/2008,0000,15.50000,15.50000,15.50000,15.50000,1000
03/19/2008,0000,15.50000,15.50000,15.50000,15.50000,2000
03/21/2008,0000,15.00000,15.50000,14.90000,15.50000,43000
03/25/2008,0000,15.50000,15.50000,14.90000,15.20000,93000
03/26/2008,0000,15.20000,15.50000,15.10000,15.50000,10000
03/27/2008,0000,14.90000,15.20000,14.90000,15.20000,71000
03/28/2008,0000,15.20000,15.20000,15.00000,15.20000,34000
03/31/2008,0000,15.50000,15.50000,15.10000,15.20000,26000
04/01/2008,0000,15.20000,15.20000,15.00000,15.00000,66000
04/02/2008,0000,15.00000,15.20000,14.90000,15.20000,21000
04/03/2008,0000,15.20000,15.20000,15.20000,15.20000,5000
04/07/2008,0000,15.20000,15.20000,14.80000,14.90000,75000
04/08/2008,0000,14.80000,15.20000,14.80000,14.90000,19000
04/10/2008,0000,15.00000,15.00000,15.00000,15.00000,3000
04/14/2008,0000,15.00000,15.20000,14.50000,14.90000,13200
04/16/2008,0000,14.50000,15.00000,14.30000,15.00000,15800
04/17/2008,0000,15.00000,15.20000,14.50000,15.20000,63000
04/18/2008,0000,15.20000,15.20000,15.20000,15.20000,9000
04/21/2008,0000,14.90000,15.00000,14.50000,15.00000,18000
04/23/2008,0000,14.30000,15.00000,14.30000,15.00000,7000
04/24/2008,0000,14.70000,14.80000,14.70000,14.80000,11000
04/25/2008,0000,14.70000,15.00000,14.60000,15.00000,21000
04/29/2008,0000,14.60000,15.00000,14.60000,14.70000,28000
04/30/2008,0000,14.70000,15.00000,14.70000,15.00000,4000
05/02/2008,0000,14.80000,14.80000,14.80000,14.80000,1000
05/05/2008,0000,14.70000,15.00000,14.70000,15.00000,3000
05/06/2008,0000,14.70000,14.70000,14.40000,14.50000,18000
05/07/2008,0000,14.30000,15.00000,14.30000,14.30000,9000
05/08/2008,0000,14.10000,15.00000,14.00000,14.00000,13000
05/09/2008,0000,14.00000,14.10000,14.00000,14.10000,65800
05/12/2008,0000,13.80000,14.00000,13.80000,13.80000,18000
05/13/2008,0000,13.80000,13.80000,13.40000,13.50000,29000
05/14/2008,0000,13.40000,14.00000,13.00000,14.00000,32000
05/15/2008,0000,13.25000,14.00000,13.20000,14.00000,71000
05/16/2008,0000,13.20000,14.00000,13.05000,14.00000,85000
05/19/2008,0000,12.90000,13.70000,12.90000,13.00000,95000
05/20/2008,0000,13.50000,13.50000,13.10000,13.10000,10000
05/21/2008,0000,12.90000,13.50000,12.90000,13.00000,130200
05/22/2008,0000,12.90000,13.00000,12.90000,13.00000,81000
05/23/2008,0000,12.90000,12.90000,12.80000,12.80000,60000
05/26/2008,0000,12.80000,13.00000,12.80000,12.80000,50000
05/28/2008,0000,12.70000,12.80000,12.70000,12.80000,21000
05/29/2008,0000,12.50000,12.90000,12.40000,12.50000,16000
05/30/2008,0000,12.50000,12.50000,12.50000,12.50000,5000
06/06/2008,0000,12.50000,12.50000,12.50000,12.50000,10000
06/11/2008,0000,12.30000,12.30000,12.00000,12.00000,7500
06/16/2008,0000,12.30000,12.30000,12.30000,12.30000,1000
06/18/2008,0000,12.30000,12.30000,12.20000,12.20000,10000
06/20/2008,0000,11.91000,12.30000,11.80000,11.80000,3000
06/23/2008,0000,12.00000,12.00000,11.50000,11.80000,3000
06/26/2008,0000,12.00000,12.00000,12.00000,12.00000,10000
06/30/2008,0000,12.00000,12.05000,12.00000,12.05000,4000
07/10/2008,0000,11.44000,11.50000,9.99000,11.50000,6600
07/11/2008,0000,10.98000,11.40000,10.70000,10.80000,32600
07/14/2008,0000,10.70000,10.70000,10.30000,10.30000,4000
07/15/2008,0000,10.30000,10.30000,10.00000,10.00000,6000
07/16/2008,0000,10.10000,10.10000,10.00000,10.00000,20000
07/21/2008,0000,10.10000,10.10000,10.10000,10.10000,1000
07/22/2008,0000,10.00000,10.00000,10.00000,10.00000,1000
07/25/2008,0000,9.60000,10.05000,9.60000,10.05000,6000
07/29/2008,0000,10.00000,10.00000,8.93000,9.00000,10000
07/30/2008,0000,8.80000,9.05000,8.70000,9.00000,11000
07/31/2008,0000,9.00000,9.05000,9.00000,9.05000,6000
08/01/2008,0000,8.60000,8.60000,8.60000,8.60000,1000
08/04/2008,0000,8.80000,9.00000,8.80000,9.00000,2000
08/06/2008,0000,9.10000,9.10000,9.10000,9.10000,1000
08/07/2008,0000,9.10000,9.10000,9.00000,9.10000,6000
08/08/2008,0000,9.20000,9.35000,9.10000,9.15000,12000
08/11/2008,0000,9.15000,9.30000,8.70000,9.15000,12000
08/18/2008,0000,8.80000,8.80000,8.80000,8.80000,1000
08/19/2008,0000,8.80000,8.80000,8.80000,8.80000,2000
08/20/2008,0000,8.80000,9.00000,8.80000,9.00000,26000
08/21/2008,0000,9.00000,9.00000,8.90000,8.90000,8000
08/22/2008,0000,8.80000,8.90000,8.80000,8.80000,11000
08/25/2008,0000,8.90000,8.90000,8.70000,8.80000,17000
08/26/2008,0000,8.80000,8.80000,8.80000,8.80000,6000
08/27/2008,0000,8.85000,8.85000,8.70000,8.70000,8000
09/01/2008,0000,8.40000,8.40000,8.00000,8.00000,5000
09/02/2008,0000,8.50000,8.50000,8.00000,8.00000,8000
09/03/2008,0000,8.20000,8.20000,7.65000,7.70000,17000
09/05/2008,0000,7.50000,7.50000,6.90000,6.90000,18000
09/08/2008,0000,7.10000,7.10000,7.00000,7.00000,9000
09/09/2008,0000,6.79000,6.80000,6.30000,6.35000,20000
09/10/2008,0000,6.50000,6.60000,6.40000,6.50000,77000
09/11/2008,0000,6.50000,6.50000,6.50000,6.50000,5000
09/12/2008,0000,6.30000,6.30000,6.14000,6.14000,5000
09/15/2008,0000,6.30000,6.30000,6.00000,6.15000,20000
09/16/2008,0000,6.00000,6.00000,5.80000,5.90000,29000
09/17/2008,0000,6.00000,6.30000,5.90000,6.30000,115000
09/18/2008,0000,6.10000,6.20000,6.10000,6.20000,7000
09/19/2008,0000,6.20000,6.60000,6.20000,6.20000,32000
09/22/2008,0000,6.30000,6.30000,6.20000,6.20000,15000
09/24/2008,0000,6.30000,6.30000,6.20000,6.20000,22000
09/25/2008,0000,6.30000,6.30000,6.25000,6.25000,20000
09/26/2008,0000,6.20000,6.20000,6.20000,6.20000,1000
10/02/2008,0000,6.30000,6.30000,6.30000,6.30000,2000
10/03/2008,0000,6.30000,6.30000,6.00000,6.00000,26000
10/06/2008,0000,6.40000,6.40000,6.20000,6.30000,38000
10/07/2008,0000,6.40000,6.40000,6.30000,6.30000,35000
10/09/2008,0000,6.30000,6.30000,6.30000,6.30000,6000
10/13/2008,0000,6.20000,6.20000,6.00000,6.10000,3000
10/14/2008,0000,6.00000,6.25000,5.68000,6.25000,68000
10/16/2008,0000,6.00000,6.00000,6.00000,6.00000,3000
10/17/2008,0000,6.20000,6.43000,6.10000,6.40000,30000
10/20/2008,0000,6.06000,6.06000,6.06000,6.06000,2100
10/21/2008,0000,6.10000,6.20000,6.10000,6.20000,30000
10/24/2008,0000,6.04000,6.20000,5.95000,6.20000,32000
10/27/2008,0000,6.10000,6.10000,6.00000,6.05000,50000
10/28/2008,0000,6.10000,6.10000,6.00000,6.00000,4000
10/29/2008,0000,5.90000,6.10000,5.90000,6.10000,4000
10/30/2008,0000,5.93000,6.15000,5.93000,6.10000,16000
10/31/2008,0000,6.15000,6.15000,6.00000,6.00000,38000
11/03/2008,0000,6.00000,6.10000,6.00000,6.00000,26000
11/12/2008,0000,5.95000,5.95000,5.80000,5.80000,5000
11/13/2008,0000,6.00000,6.00000,5.70000,5.70000,42000
11/14/2008,0000,5.80000,5.90000,5.80000,5.90000,12000
11/17/2008,0000,5.75000,5.80000,5.75000,5.80000,13600
11/18/2008,0000,5.61000,5.61000,5.20000,5.20000,43000
11/19/2008,0000,5.25000,5.25000,5.25000,5.25000,10000
11/20/2008,0000,5.25000,5.25000,4.50000,4.50000,42000
11/21/2008,0000,4.47000,4.47000,4.00000,4.10000,66000
11/24/2008,0000,3.95000,3.95000,3.95000,3.95000,2000
11/25/2008,0000,4.10000,4.15000,4.10000,4.15000,20000
11/27/2008,0000,4.15000,4.20000,4.15000,4.20000,4000
11/28/2008,0000,4.10000,4.10000,3.99000,4.05000,22000
12/01/2008,0000,4.10000,4.10000,4.10000,4.10000,10000
12/02/2008,0000,4.20000,4.20000,4.15000,4.20000,10000
12/03/2008,0000,4.05000,4.05000,3.99000,4.00000,10000
12/04/2008,0000,3.87000,4.00000,3.80000,3.90000,41000
12/05/2008,0000,3.85000,3.85000,3.80000,3.80000,26000
12/08/2008,0000,3.80000,3.80000,3.80000,3.80000,20000
12/10/2008,0000,3.80000,3.80000,3.80000,3.80000,42000
12/11/2008,0000,3.80000,3.80000,3.70000,3.70000,30500
12/12/2008,0000,3.85000,3.89000,3.85000,3.89000,4000
12/15/2008,0000,4.00000,4.00000,3.90000,3.90000,18000
12/17/2008,0000,3.85000,3.85000,3.85000,3.85000,1000
12/18/2008,0000,3.95000,3.95000,3.90000,3.95000,22000
12/19/2008,0000,4.00000,4.00000,4.00000,4.00000,2000
12/22/2008,0000,4.05000,4.05000,4.00000,4.00000,31000
12/23/2008,0000,4.00000,4.10000,4.00000,4.10000,24000
12/24/2008,0000,4.15000,4.15000,4.10000,4.10000,20000
12/26/2008,0000,4.00000,4.15000,4.00000,4.15000,24000
12/29/2008,0000,4.05000,4.10000,4.05000,4.05000,14000
12/30/2008,0000,4.00000,4.00000,3.90000,3.90000,8000
01/07/2009,0000,4.05000,4.05000,4.00000,4.00000,20000
01/12/2009,0000,3.85000,3.85000,3.85000,3.85000,4000
01/13/2009,0000,3.75000,3.75000,3.70000,3.70000,6000
01/15/2009,0000,3.70000,3.73000,3.70000,3.73000,14000
01/16/2009,0000,3.70000,3.70000,3.70000,3.70000,2000
01/20/2009,0000,3.47000,3.47000,3.35000,3.35000,4000
02/02/2009,0000,3.33000,3.35000,3.33000,3.35000,4000
02/05/2009,0000,3.30000,3.40000,3.30000,3.40000,5000
02/06/2009,0000,3.40000,3.40000,3.40000,3.40000,2000
02/09/2009,0000,3.47000,3.52000,3.40000,3.52000,26000
02/10/2009,0000,3.40000,3.40000,3.40000,3.40000,2000
02/11/2009,0000,3.35000,3.35000,3.10000,3.21000,16000
02/16/2009,0000,3.22000,3.22000,3.20000,3.20000,22000
02/17/2009,0000,3.25000,3.25000,3.20000,3.25000,22000
02/18/2009,0000,3.20000,3.20000,3.20000,3.20000,2000
02/19/2009,0000,3.10000,3.21000,3.04000,3.21000,16000
02/25/2009,0000,3.25000,3.30000,3.17000,3.17000,42000
03/05/2009,0000,3.30000,3.52000,3.25000,3.52000,18000
03/06/2009,0000,3.63000,3.78000,3.40000,3.70000,16000
03/09/2009,0000,3.50000,3.50000,3.50000,3.50000,10000
03/10/2009,0000,3.57000,3.57000,3.57000,3.57000,2000
03/11/2009,0000,3.68000,4.00000,3.68000,3.95000,8000
03/12/2009,0000,3.95000,3.95000,3.95000,3.95000,2000
03/13/2009,0000,4.00000,4.00000,3.80000,3.90000,36000
03/16/2009,0000,3.80000,3.80000,3.80000,3.80000,600
03/19/2009,0000,3.80000,3.95000,3.80000,3.95000,81600
03/20/2009,0000,3.90000,4.00000,3.85000,4.00000,14000
03/23/2009,0000,4.05000,4.21000,4.05000,4.21000,6000
03/24/2009,0000,4.20000,4.25000,4.20000,4.25000,17000
03/25/2009,0000,4.20000,4.30000,4.20000,4.30000,3000
03/26/2009,0000,4.42000,4.42000,4.42000,4.42000,2000
03/27/2009,0000,4.63000,4.84000,4.63000,4.84000,4000
03/31/2009,0000,4.90000,5.00000,4.90000,5.00000,4000
04/01/2009,0000,5.05000,5.05000,5.05000,5.05000,4000
04/02/2009,0000,5.00000,5.05000,5.00000,5.00000,19000
04/03/2009,0000,5.15000,5.15000,5.15000,5.15000,2000
04/06/2009,0000,5.26000,5.26000,5.26000,5.26000,2000
04/07/2009,0000,5.26000,5.26000,5.20000,5.20000,10000
04/08/2009,0000,5.00000,5.00000,5.00000,5.00000,100
04/17/2009,0000,5.00000,5.00000,5.00000,5.00000,2000
04/24/2009,0000,4.94000,4.94000,4.94000,4.94000,2000
04/27/2009,0000,4.75000,4.90000,4.75000,4.90000,5000
04/28/2009,0000,4.56000,4.56000,4.37000,4.37000,7000
04/29/2009,0000,4.18000,4.20000,4.18000,4.20000,4000
04/30/2009,0000,4.21000,4.36000,4.21000,4.36000,6000
05/04/2009,0000,4.42000,4.73000,4.42000,4.73000,6000
05/06/2009,0000,4.70000,4.80000,4.70000,4.80000,4000
05/07/2009,0000,4.80000,4.80000,4.56000,4.56000,13000
05/08/2009,0000,4.60000,4.60000,4.60000,4.60000,2000
05/12/2009,0000,4.50000,4.60000,4.50000,4.60000,4000
05/14/2009,0000,4.70000,5.15000,4.70000,5.15000,12000
05/15/2009,0000,5.15000,5.20000,5.15000,5.15000,22000
05/18/2009,0000,4.94000,5.10000,4.94000,5.10000,6000
05/22/2009,0000,4.95000,4.95000,4.95000,4.95000,2000
05/25/2009,0000,4.95000,4.95000,3.95000,4.50000,25000
05/26/2009,0000,4.71000,4.84000,4.71000,4.84000,4000
05/27/2009,0000,4.94000,5.05000,4.94000,5.05000,4000
06/01/2009,0000,4.95000,5.00000,4.95000,5.00000,4000
06/04/2009,0000,5.00000,5.00000,5.00000,5.00000,2000
06/05/2009,0000,5.21000,5.21000,5.21000,5.21000,1000
06/10/2009,0000,4.95000,4.95000,4.75000,4.75000,3000
06/11/2009,0000,4.70000,4.70000,4.70000,4.70000,300
06/15/2009,0000,4.75000,4.75000,4.56000,4.68000,4200
06/16/2009,0000,4.68000,4.68000,4.68000,4.68000,2000
06/22/2009,0000,4.60000,4.60000,3.37000,4.36000,27000
06/23/2009,0000,4.47000,4.47000,4.47000,4.47000,2000
06/24/2009,0000,4.40000,4.40000,4.40000,4.40000,2000
06/25/2009,0000,4.50000,4.50000,4.50000,4.50000,2000
06/29/2009,0000,4.40000,4.40000,3.95000,4.15000,14200
06/30/2009,0000,4.31000,4.63000,4.14000,4.63000,35000
07/01/2009,0000,4.50000,4.50000,4.28000,4.40000,12200
07/03/2009,0000,4.40000,4.40000,4.40000,4.40000,200
07/07/2009,0000,4.63000,4.63000,4.50000,4.60000,18000
07/08/2009,0000,4.55000,4.55000,4.55000,4.55000,2000
07/09/2009,0000,4.60000,4.73000,4.60000,4.73000,4000
07/10/2009,0000,4.65000,4.65000,4.65000,4.65000,2000
07/13/2009,0000,4.80000,4.94000,4.80000,4.94000,11000
07/16/2009,0000,4.75000,4.85000,4.75000,4.85000,19000
07/17/2009,0000,4.80000,4.90000,4.75000,4.75000,11000
07/20/2009,0000,4.80000,4.80000,4.80000,4.80000,4000
07/21/2009,0000,4.94000,4.94000,4.90000,4.90000,6000
07/22/2009,0000,4.90000,4.90000,4.90000,4.90000,3000
07/23/2009,0000,5.15000,5.15000,5.15000,5.15000,2000
07/24/2009,0000,5.05000,5.05000,5.05000,5.05000,4000
07/27/2009,0000,5.10000,5.10000,5.10000,5.10000,2000
07/30/2009,0000,4.80000,5.00000,4.80000,4.95000,34000
08/03/2009,0000,4.75000,4.75000,4.75000,4.75000,2000
08/10/2009,0000,4.61000,4.61000,4.61000,4.61000,2000
08/12/2009,0000,4.70000,4.70000,4.70000,4.70000,2000
08/13/2009,0000,4.50000,4.60000,4.50000,4.60000,6000
08/17/2009,0000,4.50000,4.50000,4.47000,4.47000,4000
08/27/2009,0000,4.40000,4.40000,4.23000,4.23000,4000
08/31/2009,0000,4.30000,4.42000,4.30000,4.42000,4000
09/02/2009,0000,4.52000,4.52000,4.52000,4.52000,4000
09/04/2009,0000,4.63000,4.84000,4.60000,4.70000,8000
09/09/2009,0000,4.60000,4.60000,4.60000,4.60000,2000
09/14/2009,0000,4.70000,4.70000,4.70000,4.70000,2000
09/16/2009,0000,4.84000,4.84000,4.84000,4.84000,2000
09/17/2009,0000,4.80000,4.90000,4.40000,4.40000,34000
09/21/2009,0000,4.70000,4.70000,4.60000,4.63000,14000
09/22/2009,0000,4.84000,4.84000,4.84000,4.84000,2000
09/23/2009,0000,4.80000,4.84000,4.80000,4.84000,4000
09/24/2009,0000,5.05000,6.31000,5.05000,6.31000,29000
09/25/2009,0000,6.20000,6.52000,6.00000,6.20000,47000
09/28/2009,0000,6.20000,6.20000,5.61000,5.84000,13000
09/29/2009,0000,5.80000,5.80000,5.80000,5.80000,2900
10/02/2009,0000,5.61000,6.05000,5.61000,5.90000,30000
10/07/2009,0000,5.90000,6.10000,5.90000,6.10000,6000
10/08/2009,0000,6.00000,6.21000,6.00000,6.15000,19000
10/09/2009,0000,5.99000,6.35000,5.80000,5.80000,37000
10/12/2009,0000,5.50000,5.61000,5.50000,5.61000,4000
10/14/2009,0000,5.55000,5.55000,5.55000,5.55000,5000
10/29/2009,0000,5.32000,5.32000,4.75000,4.94000,14000
11/10/2009,0000,4.80000,4.80000,4.80000,4.80000,1000
11/11/2009,0000,4.80000,4.80000,4.80000,4.80000,2000
11/16/2009,0000,5.00000,5.00000,5.00000,5.00000,1000
11/18/2009,0000,4.50000,4.50000,4.50000,4.50000,2000
11/19/2009,0000,4.30000,4.47000,4.30000,4.47000,17000
11/20/2009,0000,4.40000,4.40000,4.40000,4.40000,2000
11/30/2009,0000,4.50000,4.50000,4.50000,4.50000,2000
12/01/2009,0000,4.63000,4.63000,4.63000,4.63000,2000
12/03/2009,0000,4.60000,4.60000,4.60000,4.60000,2000
12/07/2009,0000,4.70000,4.70000,4.70000,4.70000,2000
12/11/2009,0000,4.70000,4.70000,4.70000,4.70000,2000
12/14/2009,0000,4.75000,5.05000,4.75000,5.00000,12000
12/15/2009,0000,5.00000,5.10000,5.00000,5.10000,9000
12/16/2009,0000,5.26000,5.47000,5.26000,5.47000,4000
12/18/2009,0000,5.50000,5.50000,5.50000,5.50000,4000
12/22/2009,0000,5.60000,5.60000,5.60000,5.60000,5000
12/23/2009,0000,5.50000,5.50000,5.50000,5.50000,5000
12/28/2009,0000,5.32000,5.63000,5.32000,5.35000,8962
