DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,6.71000,6.97000,6.63000,6.76000,40000
04/03/2007,0000,6.85000,6.85000,6.68000,6.68000,36000
04/04/2007,0000,6.69000,6.79000,6.69000,6.79000,25000
04/09/2007,0000,6.80000,6.95000,6.80000,6.95000,47000
04/10/2007,0000,7.00000,7.00000,6.80000,6.85000,35000
04/11/2007,0000,6.80000,6.85000,6.80000,6.83000,29000
04/12/2007,0000,6.80000,6.87000,6.51000,6.81000,72000
04/13/2007,0000,6.85000,6.96000,6.85000,6.96000,55000
04/16/2007,0000,7.10000,7.29000,7.06000,7.16000,248000
04/17/2007,0000,7.16000,7.20000,6.96000,7.06000,156000
04/18/2007,0000,7.00000,7.10000,7.00000,7.10000,35000
04/19/2007,0000,7.01000,7.05000,6.98000,7.00000,58000
04/20/2007,0000,7.04000,7.05000,7.00000,7.05000,20000
04/23/2007,0000,7.15000,7.15000,6.95000,7.10000,47000
04/24/2007,0000,7.00000,7.00000,6.86000,6.98000,27000
04/26/2007,0000,7.04000,7.08000,6.91000,7.05000,140000
04/27/2007,0000,7.00000,7.06000,6.88000,6.89000,157000
04/30/2007,0000,6.85000,6.93000,6.72000,6.72000,70000
05/02/2007,0000,6.80000,7.05000,6.80000,6.87000,82000
05/03/2007,0000,6.87000,6.95000,6.70000,6.95000,97000
05/04/2007,0000,6.71000,6.90000,6.53000,6.90000,59000
05/07/2007,0000,6.68000,6.77000,6.68000,6.75000,19000
05/08/2007,0000,6.85000,7.22000,6.85000,7.22000,551000
05/09/2007,0000,7.35000,7.52000,7.20000,7.24000,1093000
05/10/2007,0000,7.30000,7.40000,7.15000,7.15000,313000
05/11/2007,0000,6.65000,7.13000,6.65000,7.00000,317000
05/14/2007,0000,7.00000,7.19000,6.80000,7.18000,240000
05/15/2007,0000,7.15000,7.15000,6.80000,6.99000,82000
05/16/2007,0000,6.85000,6.99000,6.73000,6.85000,188000
05/17/2007,0000,6.85000,7.00000,6.85000,6.85000,77000
05/18/2007,0000,7.00000,7.00000,6.77000,6.77000,29000
05/21/2007,0000,6.77000,6.80000,6.71000,6.73000,82000
05/22/2007,0000,6.80000,6.90000,6.71000,6.72000,73000
05/23/2007,0000,6.79000,6.96000,6.79000,6.96000,61000
05/24/2007,0000,6.95000,7.23000,6.86000,7.05000,66000
05/25/2007,0000,7.05000,7.05000,6.82000,6.85000,36000
05/28/2007,0000,6.89000,7.00000,6.89000,6.95000,21000
05/29/2007,0000,6.95000,6.99000,6.80000,6.86000,64000
05/30/2007,0000,6.76000,6.80000,6.76000,6.76000,19000
05/31/2007,0000,6.86000,7.00000,6.80000,6.95000,93000
06/04/2007,0000,6.87000,6.87000,6.77000,6.77000,64000
06/05/2007,0000,6.73000,6.80000,6.73000,6.80000,22000
06/06/2007,0000,6.75000,6.77000,6.70000,6.70000,76000
06/07/2007,0000,6.79000,6.85000,6.79000,6.85000,55000
06/08/2007,0000,6.83000,6.90000,6.78000,6.90000,51000
06/11/2007,0000,6.90000,6.90000,6.75000,6.75000,27000
06/12/2007,0000,6.75000,6.83000,6.70000,6.72000,54000
06/13/2007,0000,7.00000,7.00000,6.71000,6.71000,6000
06/14/2007,0000,6.80000,6.80000,6.73000,6.73000,26000
06/15/2007,0000,6.83000,6.83000,6.70000,6.70000,23000
06/20/2007,0000,6.70000,6.90000,6.70000,6.90000,51000
06/21/2007,0000,6.74000,6.89000,6.74000,6.80000,58000
06/22/2007,0000,6.80000,6.83000,6.80000,6.80000,84000
06/25/2007,0000,7.00000,7.23000,6.95000,7.10000,141000
06/26/2007,0000,7.05000,7.18000,6.95000,7.18000,130000
06/27/2007,0000,7.15000,7.15000,6.95000,7.00000,28000
06/28/2007,0000,7.00000,7.08000,6.98000,6.98000,71000
06/29/2007,0000,7.00000,7.05000,6.98000,6.99000,137000
07/02/2007,0000,7.00000,7.16000,6.99000,7.07000,127000
07/03/2007,0000,7.10000,7.15000,6.91000,6.96000,346000
07/04/2007,0000,7.00000,7.04000,6.80000,7.04000,117000
07/05/2007,0000,7.01000,7.04000,6.98000,7.02000,49000
07/06/2007,0000,7.01000,7.51000,7.01000,7.51000,1713000
07/09/2007,0000,8.03000,8.03000,8.03000,8.03000,1959000
07/10/2007,0000,8.59000,8.59000,8.05000,8.06000,2125000
07/11/2007,0000,8.05000,8.10000,7.65000,7.65000,833000
07/12/2007,0000,7.65000,8.18000,7.65000,8.18000,763000
07/13/2007,0000,8.75000,8.75000,8.22000,8.75000,2038000
07/17/2007,0000,9.80000,9.80000,9.10000,9.17000,1462000
07/18/2007,0000,9.23000,9.48000,9.00000,9.10000,948000
07/19/2007,0000,9.20000,9.48000,9.00000,9.00000,1339000
07/20/2007,0000,9.00000,9.30000,8.37000,8.40000,477000
07/23/2007,0000,8.25000,8.40000,8.10000,8.32000,590000
07/24/2007,0000,8.30000,8.30000,8.00000,8.05000,641000
07/25/2007,0000,8.01000,8.58000,8.01000,8.55000,969000
07/26/2007,0000,8.50000,8.65000,8.01000,8.25000,555000
07/27/2007,0000,8.00000,8.00000,7.70000,7.89000,267000
07/31/2007,0000,8.00000,8.05000,7.86000,7.90000,85000
08/01/2007,0000,7.71000,8.00000,7.61000,7.88000,187000
08/02/2007,0000,7.88000,7.92000,7.33000,7.56000,373000
08/03/2007,0000,7.55000,7.66000,7.30000,7.60000,236000
08/06/2007,0000,7.65000,7.65000,7.40000,7.55000,49000
08/07/2007,0000,7.60000,7.60000,7.31000,7.40000,130000
08/08/2007,0000,7.50000,7.62000,7.41000,7.55000,75000
08/09/2007,0000,7.63000,7.65000,7.50000,7.63000,146000
08/10/2007,0000,7.56000,7.60000,7.20000,7.50000,241000
08/14/2007,0000,7.25000,7.30000,7.12000,7.30000,75000
08/15/2007,0000,7.20000,7.30000,7.15000,7.26000,213000
08/16/2007,0000,6.76000,6.96000,6.76000,6.85000,132000
08/17/2007,0000,6.50000,6.81000,6.45000,6.67000,198000
08/20/2007,0000,6.41000,7.02000,6.41000,6.81000,97000
08/21/2007,0000,6.80000,6.84000,6.60000,6.70000,113000
08/22/2007,0000,6.52000,6.70000,6.52000,6.70000,59000
08/23/2007,0000,6.85000,6.90000,6.70000,6.90000,28000
08/24/2007,0000,6.97000,6.97000,6.75000,6.75000,15000
08/27/2007,0000,6.86000,6.94000,6.76000,6.94000,100000
08/28/2007,0000,6.97000,7.20000,6.97000,7.04000,154000
08/29/2007,0000,7.05000,7.05000,6.72000,6.97000,102000
08/30/2007,0000,7.05000,7.13000,6.95000,7.00000,76000
08/31/2007,0000,6.51000,7.14000,6.51000,6.90000,127000
09/03/2007,0000,6.90000,7.00000,6.79000,6.85000,43000
09/04/2007,0000,6.75000,6.89000,6.75000,6.89000,66000
09/05/2007,0000,6.89000,6.89000,6.89000,6.89000,20000
09/06/2007,0000,6.91000,6.91000,6.73000,6.91000,14000
09/07/2007,0000,6.80000,6.88000,6.76000,6.77000,59000
09/10/2007,0000,6.61000,6.77000,6.50000,6.77000,29000
09/11/2007,0000,6.87000,6.87000,6.71000,6.83000,23000
09/12/2007,0000,6.80000,7.14000,6.80000,7.00000,107000
09/13/2007,0000,6.83000,6.95000,6.81000,6.95000,19000
09/14/2007,0000,6.86000,7.03000,6.80000,6.97000,30000
09/17/2007,0000,6.88000,6.88000,6.80000,6.80000,43000
09/19/2007,0000,6.81000,6.81000,6.71000,6.80000,28000
09/20/2007,0000,6.80000,7.00000,6.73000,6.80000,96000
09/21/2007,0000,6.74000,6.98000,6.74000,6.80000,259000
09/26/2007,0000,6.74000,7.00000,6.74000,6.84000,41000
09/27/2007,0000,6.85000,6.90000,6.80000,6.90000,149000
09/28/2007,0000,7.00000,7.38000,6.99000,7.38000,302000
10/01/2007,0000,7.85000,7.89000,7.46000,7.62000,356000
10/02/2007,0000,7.60000,7.78000,7.40000,7.40000,287000
10/03/2007,0000,7.54000,7.54000,7.42000,7.52000,104000
10/04/2007,0000,7.52000,7.76000,7.52000,7.52000,113000
10/05/2007,0000,7.50000,7.50000,7.42000,7.42000,22000
10/08/2007,0000,7.52000,7.57000,7.50000,7.50000,114000
10/09/2007,0000,7.50000,7.64000,7.43000,7.46000,54000
10/11/2007,0000,7.43000,7.52000,7.38000,7.38000,70000
10/12/2007,0000,7.38000,7.46000,7.18000,7.18000,113000
10/15/2007,0000,7.15000,7.16000,6.80000,7.16000,43000
10/16/2007,0000,7.00000,7.00000,6.89000,6.89000,27000
10/17/2007,0000,6.80000,6.82000,6.80000,6.82000,70000
10/18/2007,0000,6.84000,6.99000,6.70000,6.99000,74000
10/19/2007,0000,7.05000,7.05000,6.92000,7.00000,17000
10/22/2007,0000,6.80000,6.80000,6.76000,6.80000,42000
10/23/2007,0000,6.98000,6.98000,6.85000,6.85000,27000
10/24/2007,0000,6.90000,6.90000,6.80000,6.85000,42000
10/25/2007,0000,6.84000,7.00000,6.84000,7.00000,66000
10/26/2007,0000,6.84000,7.03000,6.84000,6.85000,49000
10/29/2007,0000,6.80000,6.99000,6.74000,6.99000,98000
10/30/2007,0000,6.83000,6.98000,6.83000,6.98000,14000
10/31/2007,0000,6.98000,6.98000,6.88000,6.88000,15000
11/01/2007,0000,6.88000,6.99000,6.80000,6.80000,29000
11/02/2007,0000,6.33000,6.73000,6.33000,6.65000,160000
11/05/2007,0000,6.50000,6.64000,6.40000,6.64000,85000
11/06/2007,0000,6.45000,6.64000,6.45000,6.60000,37000
11/07/2007,0000,6.60000,6.60000,6.47000,6.60000,119000
11/08/2007,0000,6.55000,6.55000,6.34000,6.36000,126000
11/09/2007,0000,6.36000,6.49000,6.33000,6.49000,112000
11/12/2007,0000,6.31000,6.44000,6.25000,6.44000,102000
11/13/2007,0000,6.38000,6.40000,6.35000,6.35000,46000
11/14/2007,0000,6.40000,6.44000,6.35000,6.35000,34000
11/15/2007,0000,6.40000,6.40000,6.26000,6.27000,89000
11/16/2007,0000,6.34000,6.36000,6.25000,6.36000,60000
11/19/2007,0000,6.31000,6.36000,6.31000,6.34000,28000
11/20/2007,0000,6.24000,6.25000,6.24000,6.25000,41000
11/21/2007,0000,6.29000,6.67000,6.29000,6.60000,88000
11/22/2007,0000,6.47000,6.47000,6.47000,6.47000,3000
11/23/2007,0000,6.38000,6.55000,6.36000,6.55000,46000
11/26/2007,0000,6.53000,6.53000,6.37000,6.53000,13000
11/27/2007,0000,6.35000,6.49000,6.35000,6.49000,6000
11/28/2007,0000,6.33000,6.33000,6.33000,6.33000,2000
11/29/2007,0000,6.34000,6.70000,6.34000,6.40000,21000
11/30/2007,0000,6.40000,6.40000,6.40000,6.40000,12000
12/03/2007,0000,6.36000,6.36000,6.35000,6.35000,17000
12/04/2007,0000,6.28000,6.28000,6.28000,6.28000,5000
12/05/2007,0000,6.28000,6.58000,6.28000,6.35000,19000
12/06/2007,0000,6.54000,6.54000,6.35000,6.54000,24000
12/07/2007,0000,6.41000,6.51000,6.41000,6.44000,25000
12/10/2007,0000,6.44000,6.45000,6.40000,6.40000,12000
12/11/2007,0000,6.40000,6.40000,6.40000,6.40000,33000
12/12/2007,0000,6.30000,6.30000,6.30000,6.30000,22000
12/13/2007,0000,6.40000,6.41000,6.25000,6.26000,49000
12/14/2007,0000,6.26000,6.30000,6.20000,6.28000,62000
12/17/2007,0000,6.30000,6.30000,6.25000,6.30000,50000
12/18/2007,0000,6.29000,6.32000,6.20000,6.32000,68000
12/19/2007,0000,6.20000,6.25000,6.20000,6.25000,47000
12/20/2007,0000,6.30000,6.30000,6.18000,6.19000,74000
12/21/2007,0000,6.19000,6.25000,5.84000,6.25000,64000
12/24/2007,0000,6.12000,6.25000,6.12000,6.15000,24000
12/25/2007,0000,6.21000,6.21000,6.15000,6.15000,21000
12/26/2007,0000,6.20000,6.28000,6.17000,6.17000,39000
12/27/2007,0000,6.20000,6.25000,6.20000,6.25000,11000
12/28/2007,0000,6.20000,6.20000,6.20000,6.20000,8000
12/31/2007,0000,6.15000,6.21000,6.15000,6.21000,7000
01/02/2008,0000,6.25000,6.48000,6.20000,6.46000,45000
01/03/2008,0000,6.46000,6.70000,6.30000,6.44000,24000
01/04/2008,0000,6.30000,6.60000,6.30000,6.48000,45000
01/07/2008,0000,6.35000,6.44000,6.20000,6.44000,22000
01/08/2008,0000,6.39000,6.39000,6.22000,6.22000,17000
01/09/2008,0000,6.25000,6.30000,6.20000,6.28000,76000
01/10/2008,0000,6.10000,6.39000,6.10000,6.39000,23000
01/11/2008,0000,6.25000,6.25000,6.25000,6.25000,51000
01/14/2008,0000,6.25000,6.25000,6.25000,6.25000,20000
01/15/2008,0000,6.25000,6.50000,6.25000,6.47000,31000
01/16/2008,0000,6.30000,6.30000,6.30000,6.30000,3000
01/17/2008,0000,6.28000,6.30000,6.21000,6.30000,61000
01/18/2008,0000,6.12000,6.19000,6.10000,6.19000,18000
01/21/2008,0000,6.27000,6.35000,6.25000,6.30000,51000
01/22/2008,0000,5.86000,6.00000,5.86000,5.91000,117000
01/23/2008,0000,5.90000,5.94000,5.80000,5.90000,107000
01/24/2008,0000,5.49000,6.31000,5.49000,6.31000,14000
01/25/2008,0000,6.30000,6.35000,6.06000,6.35000,41000
01/28/2008,0000,6.40000,6.40000,6.20000,6.34000,54000
01/29/2008,0000,6.20000,6.20000,6.20000,6.20000,3000
01/30/2008,0000,6.20000,6.25000,6.20000,6.20000,13000
01/31/2008,0000,6.25000,6.31000,6.20000,6.20000,51000
02/01/2008,0000,6.25000,6.38000,6.25000,6.38000,9000
02/13/2008,0000,6.21000,6.50000,6.20000,6.50000,12000
02/14/2008,0000,6.27000,6.48000,6.27000,6.48000,8000
02/15/2008,0000,6.27000,6.44000,6.12000,6.39000,17000
02/18/2008,0000,6.32000,6.39000,6.32000,6.37000,15000
02/19/2008,0000,6.39000,6.39000,6.39000,6.39000,1000
02/20/2008,0000,6.39000,6.39000,6.30000,6.30000,33000
02/21/2008,0000,6.30000,6.30000,6.30000,6.30000,7000
02/22/2008,0000,6.50000,6.73000,6.30000,6.34000,11000
02/25/2008,0000,6.21000,6.50000,6.21000,6.50000,81000
02/26/2008,0000,6.73000,6.89000,6.50000,6.50000,7000
02/27/2008,0000,6.70000,6.85000,6.39000,6.39000,17000
02/29/2008,0000,6.75000,6.75000,6.30000,6.55000,19000
03/03/2008,0000,6.36000,6.40000,6.20000,6.40000,6000
03/04/2008,0000,6.30000,6.50000,6.30000,6.48000,12000
03/05/2008,0000,6.30000,6.49000,6.27000,6.48000,17000
03/06/2008,0000,6.49000,6.65000,6.40000,6.65000,153000
03/07/2008,0000,6.54000,6.63000,6.35000,6.63000,56000
03/11/2008,0000,6.48000,6.80000,6.48000,6.52000,50000
03/12/2008,0000,6.60000,6.60000,6.52000,6.52000,68000
03/13/2008,0000,6.51000,6.51000,6.40000,6.40000,9000
03/14/2008,0000,6.22000,6.50000,6.20000,6.50000,12000
03/18/2008,0000,6.30000,6.31000,6.30000,6.31000,14000
03/19/2008,0000,6.32000,6.58000,6.31000,6.31000,210000
03/20/2008,0000,6.35000,6.45000,6.35000,6.45000,10000
03/21/2008,0000,6.40000,6.50000,6.40000,6.50000,20000
03/25/2008,0000,6.50000,6.50000,6.40000,6.46000,35000
03/26/2008,0000,6.48000,6.48000,6.40000,6.46000,65000
03/27/2008,0000,6.46000,6.49000,6.46000,6.49000,28000
03/28/2008,0000,6.45000,6.50000,6.45000,6.46000,17000
03/31/2008,0000,6.50000,6.51000,6.50000,6.51000,57000
04/01/2008,0000,6.45000,6.45000,6.45000,6.45000,3000
04/02/2008,0000,6.50000,6.50000,6.45000,6.45000,33000
04/03/2008,0000,6.45000,6.60000,6.45000,6.60000,38000
04/07/2008,0000,6.60000,6.60000,6.60000,6.60000,5000
04/09/2008,0000,6.55000,6.55000,6.20000,6.40000,40000
04/10/2008,0000,6.40000,6.50000,6.40000,6.45000,39000
04/11/2008,0000,6.45000,6.60000,6.45000,6.54000,56000
04/14/2008,0000,6.60000,6.88000,6.51000,6.56000,57000
04/15/2008,0000,6.60000,6.65000,6.60000,6.64000,9000
04/16/2008,0000,6.65000,6.65000,6.18000,6.64000,116000
04/17/2008,0000,6.60000,6.70000,6.50000,6.53000,39000
04/18/2008,0000,6.65000,6.65000,6.46000,6.65000,24000
04/21/2008,0000,6.65000,6.65000,6.50000,6.50000,13000
04/22/2008,0000,6.65000,6.65000,6.50000,6.59000,16000
04/23/2008,0000,6.20000,6.57000,6.20000,6.49000,12000
04/24/2008,0000,6.45000,6.57000,6.40000,6.46000,31000
04/25/2008,0000,6.36000,6.49000,6.36000,6.40000,47000
04/28/2008,0000,6.40000,6.41000,6.40000,6.41000,10000
04/29/2008,0000,6.41000,6.41000,6.41000,6.41000,20000
04/30/2008,0000,6.41000,6.41000,6.31000,6.40000,15000
05/02/2008,0000,6.31000,6.40000,6.31000,6.35000,16000
05/05/2008,0000,6.40000,6.40000,6.35000,6.40000,27000
05/06/2008,0000,6.35000,6.35000,6.35000,6.35000,40000
05/07/2008,0000,6.32000,6.35000,6.32000,6.35000,13000
05/08/2008,0000,6.35000,6.35000,6.30000,6.30000,26000
05/09/2008,0000,6.35000,6.43000,6.34000,6.40000,12000
05/12/2008,0000,6.40000,6.84000,6.40000,6.84000,132000
05/13/2008,0000,7.31000,7.31000,7.31000,7.31000,363000
05/14/2008,0000,7.82000,7.82000,7.82000,7.82000,171000
05/15/2008,0000,8.36000,8.36000,8.23000,8.36000,3506000
05/16/2008,0000,8.80000,8.80000,7.78000,7.98000,1790000
05/19/2008,0000,7.78000,8.20000,7.43000,7.45000,822000
05/20/2008,0000,7.20000,7.58000,7.02000,7.45000,1278000
05/21/2008,0000,7.45000,7.60000,7.31000,7.31000,239000
05/22/2008,0000,7.31000,7.32000,7.00000,7.03000,261000
05/23/2008,0000,7.23000,7.23000,6.73000,6.92000,210000
05/26/2008,0000,6.80000,6.84000,6.44000,6.44000,309000
05/27/2008,0000,6.01000,6.43000,6.01000,6.21000,204000
05/28/2008,0000,6.11000,6.37000,6.11000,6.20000,169000
05/29/2008,0000,6.15000,6.35000,6.15000,6.35000,251000
05/30/2008,0000,6.34000,6.34000,6.07000,6.10000,185000
06/02/2008,0000,6.03000,6.10000,5.81000,5.94000,170000
06/03/2008,0000,5.94000,6.05000,5.80000,6.00000,135000
06/04/2008,0000,6.00000,6.03000,5.92000,5.92000,78000
06/05/2008,0000,6.05000,6.05000,5.93000,6.00000,48000
06/06/2008,0000,6.03000,6.05000,5.85000,6.03000,77000
06/10/2008,0000,5.97000,6.03000,5.90000,5.92000,70000
06/11/2008,0000,5.93000,5.93000,5.81000,5.82000,107000
06/12/2008,0000,5.82000,5.82000,5.46000,5.51000,145000
06/13/2008,0000,5.51000,5.62000,5.49000,5.62000,32000
06/16/2008,0000,5.68000,5.86000,5.68000,5.72000,28000
06/17/2008,0000,5.63000,6.12000,5.54000,6.12000,180000
06/18/2008,0000,6.54000,6.54000,6.54000,6.54000,205000
06/19/2008,0000,6.65000,6.69000,6.09000,6.52000,208000
06/20/2008,0000,6.52000,6.60000,6.24000,6.24000,71000
06/23/2008,0000,6.24000,6.24000,6.10000,6.15000,98000
06/24/2008,0000,6.01000,6.19000,6.01000,6.10000,66000
06/25/2008,0000,6.10000,6.22000,6.05000,6.12000,357000
06/26/2008,0000,6.12000,6.18000,6.12000,6.15000,21000
06/27/2008,0000,6.10000,6.10000,5.95000,5.95000,34000
06/30/2008,0000,5.93000,5.93000,5.70000,5.85000,23000
07/01/2008,0000,5.72000,6.06000,5.65000,5.85000,24000
07/02/2008,0000,5.90000,6.19000,5.65000,5.94000,34000
07/03/2008,0000,5.85000,5.89000,5.81000,5.89000,24000
07/04/2008,0000,5.88000,5.95000,5.61000,5.61000,50000
07/07/2008,0000,5.93000,5.93000,5.60000,5.88000,54000
07/08/2008,0000,5.80000,6.10000,5.66000,5.90000,26000
07/09/2008,0000,5.75000,5.89000,5.71000,5.72000,72000
07/10/2008,0000,5.61000,5.76000,5.33000,5.70000,56000
07/11/2008,0000,5.60000,5.60000,5.60000,5.60000,14000
07/14/2008,0000,5.25000,5.41000,5.25000,5.41000,30000
07/15/2008,0000,5.40000,5.41000,5.40000,5.41000,3000
07/16/2008,0000,5.30000,5.30000,5.04000,5.19000,77000
07/17/2008,0000,5.17000,5.17000,5.10000,5.13000,103000
07/18/2008,0000,5.10000,5.10000,4.85000,4.85000,36000
07/21/2008,0000,4.90000,5.00000,4.90000,5.00000,88000
07/22/2008,0000,5.00000,5.16000,5.00000,5.16000,102000
07/23/2008,0000,5.15000,5.49000,5.15000,5.36000,79000
07/25/2008,0000,5.24000,5.24000,5.20000,5.20000,20000
07/29/2008,0000,5.01000,5.01000,5.00000,5.00000,19000
07/30/2008,0000,4.76000,5.12000,4.76000,5.00000,20000
07/31/2008,0000,5.01000,5.01000,4.74000,4.96000,51000
08/01/2008,0000,5.00000,5.00000,4.90000,4.91000,20000
08/04/2008,0000,4.90000,4.90000,4.90000,4.90000,4000
08/05/2008,0000,4.90000,4.90000,4.80000,4.80000,168000
08/06/2008,0000,4.80000,4.90000,4.80000,4.85000,72000
08/07/2008,0000,4.80000,4.85000,4.70000,4.70000,38000
08/08/2008,0000,4.70000,5.02000,4.70000,5.02000,85000
08/11/2008,0000,5.02000,5.32000,4.85000,5.30000,14000
08/13/2008,0000,5.67000,5.67000,5.50000,5.50000,25000
08/14/2008,0000,5.40000,5.40000,5.15000,5.15000,24000
08/15/2008,0000,5.10000,5.13000,5.10000,5.11000,9000
08/19/2008,0000,5.09000,5.09000,5.09000,5.09000,6000
08/20/2008,0000,5.10000,5.10000,5.00000,5.00000,2000
08/21/2008,0000,4.83000,4.85000,4.80000,4.80000,24000
08/22/2008,0000,4.76000,4.76000,4.50000,4.71000,17000
08/25/2008,0000,4.99000,4.99000,4.50000,4.50000,13000
08/26/2008,0000,4.55000,4.61000,4.55000,4.61000,13000
08/27/2008,0000,4.77000,4.77000,4.60000,4.60000,6000
08/28/2008,0000,4.31000,4.50000,4.31000,4.50000,6000
08/29/2008,0000,4.67000,4.67000,4.55000,4.55000,11000
09/01/2008,0000,4.55000,4.55000,4.50000,4.55000,52000
09/02/2008,0000,4.51000,4.60000,4.50000,4.55000,82000
09/03/2008,0000,4.25000,4.50000,4.25000,4.40000,26000
09/04/2008,0000,4.40000,4.40000,4.40000,4.40000,41000
09/05/2008,0000,4.40000,4.40000,4.40000,4.40000,11000
09/08/2008,0000,4.40000,4.42000,4.40000,4.42000,4000
09/09/2008,0000,4.40000,4.40000,4.40000,4.40000,20000
09/10/2008,0000,4.10000,4.40000,4.10000,4.40000,25000
09/11/2008,0000,4.30000,4.50000,4.30000,4.31000,13000
09/12/2008,0000,4.10000,4.54000,4.10000,4.54000,23000
09/15/2008,0000,4.28000,4.30000,4.25000,4.26000,16000
09/16/2008,0000,4.10000,4.10000,3.97000,3.98000,99000
09/17/2008,0000,3.85000,4.25000,3.85000,4.25000,51000
09/18/2008,0000,3.96000,3.97000,3.96000,3.96000,70000
09/19/2008,0000,3.69000,4.22000,3.69000,4.22000,60000
09/22/2008,0000,4.18000,4.28000,4.10000,4.28000,9000
09/23/2008,0000,4.10000,4.28000,4.10000,4.28000,3000
09/24/2008,0000,4.32000,4.32000,4.32000,4.32000,1000
09/25/2008,0000,4.14000,4.58000,4.02000,4.58000,26000
09/26/2008,0000,4.40000,4.40000,4.30000,4.30000,45000
09/30/2008,0000,4.43000,4.43000,4.10000,4.40000,8000
10/01/2008,0000,4.25000,4.25000,4.25000,4.25000,10000
10/02/2008,0000,4.40000,4.40000,4.40000,4.40000,1000
10/03/2008,0000,4.13000,4.29000,4.13000,4.13000,300
10/06/2008,0000,4.47000,4.50000,4.47000,4.50000,16000
10/07/2008,0000,4.40000,4.40000,4.19000,4.30000,4000
10/08/2008,0000,4.00000,4.58000,4.00000,4.39000,37000
10/09/2008,0000,4.30000,4.30000,4.09000,4.09000,4000
10/13/2008,0000,3.95000,3.95000,3.95000,3.95000,7000
10/14/2008,0000,3.95000,3.95000,3.90000,3.90000,13000
10/16/2008,0000,3.77000,3.80000,3.77000,3.80000,58000
10/17/2008,0000,3.80000,3.80000,3.80000,3.80000,1000
10/20/2008,0000,3.70000,3.70000,3.70000,3.70000,7000
10/21/2008,0000,3.92000,3.92000,3.80000,3.81000,57000
10/22/2008,0000,4.00000,4.00000,3.80000,3.80000,29000
10/23/2008,0000,3.70000,3.70000,3.70000,3.70000,9000
10/24/2008,0000,3.58000,3.60000,3.58000,3.58000,25000
10/27/2008,0000,3.50000,3.68000,3.40000,3.68000,18000
10/28/2008,0000,3.43000,3.88000,3.43000,3.77000,22000
10/29/2008,0000,3.89000,3.89000,3.65000,3.89000,13000
10/30/2008,0000,3.65000,3.89000,3.65000,3.68000,17000
10/31/2008,0000,3.70000,3.83000,3.45000,3.78000,9000
11/03/2008,0000,3.70000,3.70000,3.70000,3.70000,3000
11/05/2008,0000,3.70000,3.70000,3.55000,3.55000,11000
11/06/2008,0000,3.40000,3.74000,3.40000,3.74000,4000
11/07/2008,0000,3.48000,3.94000,3.48000,3.94000,9000
11/10/2008,0000,3.91000,3.91000,3.70000,3.71000,11000
11/11/2008,0000,3.60000,3.85000,3.60000,3.85000,5000
11/13/2008,0000,3.85000,3.99000,3.63000,3.87000,23000
11/14/2008,0000,4.07000,4.07000,3.86000,3.86000,10000
11/17/2008,0000,3.59000,3.95000,3.59000,3.61000,32000
11/18/2008,0000,3.50000,3.80000,3.50000,3.80000,4000
11/19/2008,0000,3.66000,3.80000,3.65000,3.80000,14000
11/20/2008,0000,3.54000,3.80000,3.54000,3.61000,17000
11/21/2008,0000,3.58000,3.74000,3.58000,3.74000,3000
11/24/2008,0000,3.72000,3.75000,3.60000,3.75000,37000
11/25/2008,0000,3.56000,3.75000,3.55000,3.75000,11000
11/26/2008,0000,3.60000,3.76000,3.60000,3.76000,48000
11/27/2008,0000,3.75000,3.76000,3.64000,3.76000,10000
11/28/2008,0000,3.70000,3.74000,3.65000,3.74000,12000
12/01/2008,0000,3.65000,3.74000,3.65000,3.74000,26000
12/03/2008,0000,3.56000,3.69000,3.55000,3.55000,29000
12/04/2008,0000,3.52000,3.64000,3.52000,3.64000,8000
12/05/2008,0000,3.47000,3.62000,3.46000,3.60000,6000
12/08/2008,0000,3.46000,3.69000,3.45000,3.69000,6000
12/09/2008,0000,3.65000,3.65000,3.58000,3.58000,12000
12/10/2008,0000,3.60000,3.60000,3.60000,3.60000,4000
12/11/2008,0000,3.60000,3.60000,3.55000,3.60000,64000
12/12/2008,0000,3.80000,3.80000,3.80000,3.80000,1000
12/15/2008,0000,3.80000,3.98000,3.62000,3.79000,13000
12/17/2008,0000,3.65000,3.65000,3.60000,3.60000,10000
12/18/2008,0000,3.52000,3.71000,3.50000,3.71000,65000
12/19/2008,0000,3.46000,3.51000,3.46000,3.51000,22000
12/22/2008,0000,3.59000,3.59000,3.40000,3.52000,16000
12/23/2008,0000,3.48000,3.63000,3.43000,3.58000,45000
12/24/2008,0000,3.50000,3.68000,3.50000,3.68000,22000
12/25/2008,0000,3.52000,3.59000,3.52000,3.59000,5000
12/26/2008,0000,3.71000,3.71000,3.71000,3.71000,1000
12/29/2008,0000,3.50000,3.70000,3.50000,3.70000,11000
12/30/2008,0000,3.72000,3.72000,3.72000,3.72000,10000
12/31/2008,0000,3.56000,3.89000,3.56000,3.89000,22000
01/05/2009,0000,3.67000,3.89000,3.67000,3.89000,42000
01/06/2009,0000,3.69000,3.79000,3.69000,3.79000,2000
01/07/2009,0000,3.75000,3.75000,3.75000,3.75000,2000
01/08/2009,0000,3.60000,3.77000,3.50000,3.69000,15000
01/09/2009,0000,3.53000,3.70000,3.53000,3.70000,5000
01/12/2009,0000,3.70000,3.70000,3.70000,3.70000,5000
01/14/2009,0000,3.75000,3.75000,3.62000,3.62000,4000
01/16/2009,0000,3.45000,3.69000,3.45000,3.69000,9000
01/19/2009,0000,3.60000,3.79000,3.60000,3.79000,5000
01/20/2009,0000,3.60000,3.72000,3.60000,3.72000,10000
01/21/2009,0000,3.78000,3.78000,3.78000,3.78000,2000
02/03/2009,0000,3.60000,3.70000,3.60000,3.70000,4000
02/04/2009,0000,3.50000,3.75000,3.50000,3.67000,15000
02/06/2009,0000,3.50000,3.69000,3.50000,3.68000,8000
02/09/2009,0000,3.60000,3.65000,3.60000,3.65000,13000
02/10/2009,0000,3.60000,3.67000,3.60000,3.67000,44000
02/11/2009,0000,3.61000,3.75000,3.60000,3.75000,26000
02/12/2009,0000,3.60000,3.74000,3.60000,3.73000,44000
02/13/2009,0000,3.60000,3.70000,3.60000,3.70000,115000
02/16/2009,0000,3.60000,3.69000,3.50000,3.64000,20000
02/17/2009,0000,3.50000,3.58000,3.45000,3.51000,10000
02/18/2009,0000,3.55000,3.55000,3.55000,3.55000,5000
02/19/2009,0000,3.58000,3.58000,3.58000,3.58000,1000
02/24/2009,0000,3.55000,3.63000,3.55000,3.63000,22000
02/25/2009,0000,3.55000,3.62000,3.55000,3.62000,23000
02/26/2009,0000,3.55000,3.62000,3.55000,3.62000,21000
02/27/2009,0000,3.56000,3.62000,3.56000,3.62000,25000
03/04/2009,0000,3.60000,3.87000,3.60000,3.87000,30000
03/05/2009,0000,3.87000,4.12000,3.87000,4.12000,32000
03/06/2009,0000,3.90000,3.91000,3.90000,3.90000,15000
03/10/2009,0000,3.89000,3.89000,3.89000,3.89000,4000
03/11/2009,0000,3.89000,3.95000,3.89000,3.95000,5000
03/13/2009,0000,4.21000,4.21000,4.21000,4.21000,20000
03/16/2009,0000,4.00000,4.50000,4.00000,4.50000,64000
03/17/2009,0000,4.50000,4.81000,4.22000,4.81000,61000
03/18/2009,0000,4.81000,5.00000,4.81000,5.00000,62000
03/19/2009,0000,4.90000,5.19000,4.89000,4.89000,9000
03/20/2009,0000,4.90000,4.90000,4.89000,4.89000,35000
03/23/2009,0000,4.89000,5.20000,4.89000,5.20000,24000
03/24/2009,0000,5.30000,5.30000,5.15000,5.24000,7000
03/25/2009,0000,5.29000,5.39000,5.15000,5.15000,32000
03/26/2009,0000,5.20000,5.40000,4.90000,4.90000,106000
03/27/2009,0000,4.91000,5.00000,4.90000,5.00000,114000
03/31/2009,0000,4.95000,5.09000,4.95000,4.95000,60000
04/01/2009,0000,4.95000,5.20000,4.95000,4.95000,51000
04/02/2009,0000,5.25000,5.25000,4.95000,5.09000,15000
04/03/2009,0000,5.00000,5.17000,5.00000,5.10000,34000
04/06/2009,0000,5.09000,5.45000,5.09000,5.45000,972000
04/07/2009,0000,5.79000,5.79000,5.20000,5.65000,104000
04/08/2009,0000,5.55000,5.60000,5.26000,5.55000,59000
04/09/2009,0000,5.17000,5.64000,5.17000,5.39000,152000
04/10/2009,0000,5.37000,5.37000,5.10000,5.29000,26000
04/13/2009,0000,5.06000,5.44000,5.01000,5.06000,51000
04/14/2009,0000,5.02000,5.02000,4.90000,5.02000,29000
04/15/2009,0000,5.35000,5.35000,4.92000,5.02000,49000
04/16/2009,0000,5.02000,5.03000,5.00000,5.02000,38000
04/17/2009,0000,5.02000,5.18000,4.80000,5.11000,93000
04/20/2009,0000,5.11000,5.11000,4.90000,4.90000,15000
04/21/2009,0000,5.04000,5.04000,4.75000,5.03000,35000
04/23/2009,0000,4.68000,5.10000,4.68000,4.75000,9000
04/24/2009,0000,5.00000,5.08000,4.98000,5.08000,13000
04/27/2009,0000,5.20000,5.43000,5.20000,5.43000,1547000
04/28/2009,0000,5.30000,5.30000,5.05000,5.05000,239000
04/29/2009,0000,4.70000,4.70000,4.70000,4.70000,14000
04/30/2009,0000,4.38000,4.69000,4.38000,4.38000,1134000
05/04/2009,0000,4.38000,4.38000,4.09000,4.27000,351000
05/05/2009,0000,4.25000,4.26000,4.10000,4.11000,175000
05/06/2009,0000,4.05000,4.11000,3.86000,3.88000,159000
05/07/2009,0000,3.88000,4.03000,3.86000,3.90000,78000
05/08/2009,0000,4.00000,4.17000,4.00000,4.17000,119000
05/11/2009,0000,4.25000,4.35000,4.17000,4.21000,185000
05/12/2009,0000,4.21000,4.35000,4.11000,4.12000,83000
05/13/2009,0000,4.20000,4.30000,4.13000,4.30000,86000
05/14/2009,0000,4.20000,4.34000,4.20000,4.34000,91000
05/15/2009,0000,4.21000,4.38000,4.17000,4.38000,122000
05/18/2009,0000,4.38000,4.43000,4.21000,4.21000,88000
05/19/2009,0000,4.38000,4.38000,4.21000,4.21000,56000
05/20/2009,0000,4.21000,4.35000,4.21000,4.32000,68000
05/21/2009,0000,4.32000,4.35000,4.11000,4.35000,65000
05/22/2009,0000,4.06000,4.28000,4.06000,4.24000,78000
05/25/2009,0000,4.12000,4.28000,4.11000,4.12000,41000
05/26/2009,0000,4.20000,4.20000,4.06000,4.06000,70000
05/27/2009,0000,4.18000,4.18000,4.08000,4.08000,8000
06/01/2009,0000,4.10000,4.18000,4.10000,4.12000,13000
06/02/2009,0000,4.12000,4.15000,4.10000,4.10000,107000
06/03/2009,0000,4.10000,4.17000,4.04000,4.17000,46000
06/04/2009,0000,4.16000,4.17000,4.10000,4.17000,64000
06/05/2009,0000,4.17000,4.17000,4.15000,4.15000,17000
06/08/2009,0000,4.15000,4.15000,4.05000,4.05000,39000
06/09/2009,0000,4.05000,4.05000,3.92000,3.96000,32000
06/10/2009,0000,3.96000,4.04000,3.96000,4.04000,7000
06/11/2009,0000,4.04000,4.04000,4.00000,4.04000,27000
06/12/2009,0000,4.04000,4.09000,4.01000,4.01000,24000
06/15/2009,0000,4.00000,4.29000,4.00000,4.29000,101000
06/16/2009,0000,4.31000,4.48000,3.99000,4.48000,173000
06/17/2009,0000,4.39000,4.60000,4.21000,4.60000,108000
06/18/2009,0000,4.54000,4.54000,4.28000,4.37000,96000
06/19/2009,0000,4.11000,4.45000,4.11000,4.42000,81000
06/22/2009,0000,4.35000,4.49000,4.35000,4.49000,33000
06/23/2009,0000,4.23000,4.34000,4.18000,4.18000,23000
06/24/2009,0000,4.18000,4.30000,4.18000,4.25000,23000
06/25/2009,0000,4.16000,4.19000,4.16000,4.19000,2000
06/26/2009,0000,4.22000,4.35000,4.20000,4.20000,22000
06/29/2009,0000,4.12000,4.12000,4.10000,4.10000,6000
06/30/2009,0000,4.11000,4.18000,4.11000,4.18000,13000
07/01/2009,0000,4.13000,4.17000,4.10000,4.12000,69000
07/02/2009,0000,4.19000,4.19000,4.19000,4.19000,8000
07/03/2009,0000,4.12000,4.19000,4.12000,4.19000,6000
07/06/2009,0000,4.17000,4.17000,4.09000,4.15000,103000
07/07/2009,0000,4.10000,4.15000,4.06000,4.15000,13000
07/08/2009,0000,4.10000,4.16000,4.10000,4.16000,75000
07/09/2009,0000,4.11000,4.24000,4.11000,4.24000,33000
07/10/2009,0000,4.25000,4.26000,4.25000,4.26000,10000
07/13/2009,0000,4.09000,4.10000,4.09000,4.10000,16000
07/14/2009,0000,4.14000,4.16000,4.10000,4.10000,47000
07/15/2009,0000,4.18000,4.19000,4.18000,4.19000,33000
07/16/2009,0000,4.19000,4.26000,4.19000,4.25000,136000
07/17/2009,0000,4.16000,4.23000,4.16000,4.23000,2000
07/20/2009,0000,4.10000,4.28000,4.10000,4.15000,44000
07/21/2009,0000,4.12000,4.15000,4.00000,4.15000,129000
07/22/2009,0000,4.15000,4.44000,4.10000,4.44000,407000
07/23/2009,0000,4.57000,4.75000,4.56000,4.75000,487000
07/24/2009,0000,5.00000,5.05000,4.50000,4.50000,122000
07/27/2009,0000,4.33000,4.60000,4.33000,4.40000,22000
07/28/2009,0000,4.36000,4.45000,4.36000,4.37000,105000
07/29/2009,0000,4.44000,4.49000,4.44000,4.49000,9000
07/30/2009,0000,4.36000,4.49000,4.36000,4.48000,20000
07/31/2009,0000,4.47000,4.68000,4.32000,4.68000,58000
08/03/2009,0000,4.66000,4.75000,4.37000,4.66000,36000
08/04/2009,0000,4.51000,4.72000,4.46000,4.46000,58000
08/05/2009,0000,4.36000,4.77000,4.26000,4.77000,116000
08/06/2009,0000,4.78000,4.79000,4.60000,4.78000,94000
08/10/2009,0000,4.71000,4.80000,4.70000,4.80000,241000
08/11/2009,0000,4.95000,4.98000,4.73000,4.95000,77000
08/12/2009,0000,4.70000,4.89000,4.70000,4.89000,3000
08/13/2009,0000,4.70000,5.04000,4.62000,4.62000,62000
08/14/2009,0000,4.90000,4.94000,4.83000,4.94000,56000
08/17/2009,0000,4.94000,5.00000,4.66000,4.90000,7000
08/18/2009,0000,4.65000,4.97000,4.61000,4.97000,27000
08/19/2009,0000,4.63000,4.93000,4.63000,4.93000,3000
08/20/2009,0000,4.61000,4.91000,4.61000,4.62000,66000
08/21/2009,0000,4.80000,4.80000,4.75000,4.80000,7000
08/24/2009,0000,4.98000,4.98000,4.61000,4.85000,13000
08/25/2009,0000,4.95000,5.10000,4.85000,5.10000,36000
08/26/2009,0000,5.10000,5.10000,4.80000,4.95000,46000
08/27/2009,0000,4.95000,4.95000,4.71000,4.71000,11000
08/28/2009,0000,4.71000,4.84000,4.70000,4.75000,13000
08/31/2009,0000,4.80000,4.86000,4.71000,4.73000,9000
09/01/2009,0000,4.70000,4.98000,4.70000,4.98000,38000
09/03/2009,0000,4.72000,4.90000,4.72000,4.90000,3000
09/04/2009,0000,4.75000,4.90000,4.75000,4.75000,18000
09/07/2009,0000,4.75000,4.84000,4.75000,4.84000,55000
09/08/2009,0000,4.84000,4.84000,4.84000,4.84000,100000
09/09/2009,0000,4.98000,5.00000,4.98000,4.98000,153000
09/10/2009,0000,4.67000,5.32000,4.67000,5.32000,329000
09/11/2009,0000,5.69000,5.69000,5.69000,5.69000,266000
09/14/2009,0000,6.08000,6.08000,5.80000,6.08000,654000
09/15/2009,0000,6.08000,6.19000,5.80000,5.87000,302000
09/16/2009,0000,5.87000,5.87000,5.54000,5.87000,129000
09/17/2009,0000,5.47000,5.87000,5.47000,5.60000,74000
09/18/2009,0000,5.50000,5.84000,5.50000,5.80000,148000
09/21/2009,0000,5.61000,5.77000,5.60000,5.73000,31000
09/22/2009,0000,5.55000,5.72000,5.50000,5.69000,84000
09/23/2009,0000,5.54000,5.54000,5.30000,5.31000,101000
09/24/2009,0000,5.31000,5.38000,5.02000,5.38000,44000
09/25/2009,0000,5.38000,5.50000,5.32000,5.32000,37000
09/28/2009,0000,5.20000,5.68000,5.20000,5.60000,108000
09/29/2009,0000,5.60000,5.60000,5.36000,5.59000,14000
09/30/2009,0000,5.40000,5.56000,5.23000,5.40000,34000
10/01/2009,0000,5.30000,5.30000,5.07000,5.12000,90000
10/02/2009,0000,4.86000,5.27000,4.86000,5.24000,23000
10/05/2009,0000,5.30000,5.30000,5.20000,5.20000,6000
10/06/2009,0000,5.20000,5.25000,5.13000,5.25000,37000
10/07/2009,0000,5.40000,5.40000,5.20000,5.35000,22000
10/08/2009,0000,5.10000,5.35000,5.10000,5.35000,30000
10/09/2009,0000,5.34000,5.35000,5.16000,5.21000,25000
10/12/2009,0000,5.21000,5.30000,5.06000,5.28000,48000
10/13/2009,0000,5.28000,5.54000,5.20000,5.41000,62000
10/14/2009,0000,5.41000,5.55000,5.33000,5.49000,15000
10/15/2009,0000,5.49000,5.87000,5.35000,5.87000,241000
10/16/2009,0000,6.15000,6.21000,5.95000,6.04000,549000
10/19/2009,0000,5.71000,6.00000,5.66000,5.90000,87000
10/20/2009,0000,5.80000,5.96000,5.61000,5.77000,40000
10/21/2009,0000,5.89000,5.95000,5.77000,5.94000,27000
10/22/2009,0000,5.93000,6.04000,5.74000,6.04000,27000
10/23/2009,0000,5.77000,5.97000,5.77000,5.82000,76000
10/26/2009,0000,5.84000,6.22000,5.84000,6.20000,296000
10/27/2009,0000,5.77000,6.63000,5.77000,6.63000,634000
10/28/2009,0000,6.63000,7.09000,6.50000,7.09000,1307000
10/29/2009,0000,6.70000,7.20000,6.60000,6.60000,542000
10/30/2009,0000,6.30000,6.99000,6.30000,6.57000,139000
11/02/2009,0000,6.31000,6.57000,6.12000,6.14000,158000
11/03/2009,0000,5.74000,6.00000,5.74000,5.86000,91000
11/04/2009,0000,6.00000,6.27000,5.85000,6.27000,178000
11/05/2009,0000,6.32000,6.70000,6.22000,6.70000,274000
11/06/2009,0000,6.84000,7.06000,6.71000,7.00000,476000
11/09/2009,0000,6.98000,6.98000,6.51000,6.70000,120000
11/10/2009,0000,6.71000,6.71000,6.27000,6.31000,75000
11/11/2009,0000,6.40000,6.71000,6.05000,6.49000,132000
11/12/2009,0000,6.39000,6.39000,6.17000,6.23000,116000
11/13/2009,0000,6.38000,6.63000,6.37000,6.40000,60000
11/16/2009,0000,6.15000,6.30000,6.12000,6.16000,82000
11/17/2009,0000,6.05000,6.36000,6.05000,6.20000,49000
11/18/2009,0000,6.00000,6.25000,6.00000,6.20000,96000
11/19/2009,0000,6.34000,6.34000,6.16000,6.23000,146000
11/20/2009,0000,6.12000,6.27000,6.08000,6.13000,28000
11/23/2009,0000,6.08000,6.55000,6.07000,6.55000,348000
11/24/2009,0000,6.89000,7.00000,6.70000,6.90000,1211000
11/25/2009,0000,6.83000,6.83000,6.42000,6.45000,303000
11/26/2009,0000,6.50000,6.53000,6.21000,6.25000,82000
11/27/2009,0000,6.08000,6.20000,5.96000,6.03000,296000
11/30/2009,0000,5.66000,6.10000,5.66000,5.96000,109000
12/01/2009,0000,5.96000,6.16000,5.96000,6.00000,41000
12/02/2009,0000,6.10000,6.10000,5.87000,5.87000,103000
12/03/2009,0000,6.00000,6.00000,5.68000,5.75000,240000
12/04/2009,0000,5.50000,5.79000,5.50000,5.79000,151000
12/07/2009,0000,5.79000,5.80000,5.65000,5.78000,50000
12/08/2009,0000,5.78000,5.92000,5.78000,5.90000,76000
12/09/2009,0000,5.76000,5.90000,5.76000,5.81000,42000
12/11/2009,0000,5.75000,5.92000,5.75000,5.82000,60000
12/14/2009,0000,5.99000,6.05000,5.98000,6.05000,100000
12/15/2009,0000,6.20000,6.47000,5.95000,6.47000,378000
12/16/2009,0000,6.92000,6.92000,6.75000,6.92000,1801000
12/17/2009,0000,6.70000,6.80000,6.44000,6.44000,436000
12/18/2009,0000,6.14000,6.28000,6.05000,6.26000,259000
12/21/2009,0000,6.10000,6.18000,6.10000,6.12000,93000
12/22/2009,0000,6.13000,6.25000,6.10000,6.13000,95000
12/23/2009,0000,6.10000,6.20000,6.10000,6.15000,118000
12/25/2009,0000,6.19000,6.20000,6.10000,6.13000,44000
12/28/2009,0000,6.13000,6.20000,6.11000,6.12000,99000
12/29/2009,0000,6.15000,6.47000,6.15000,6.36000,146000
