DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,4.14000,4.33000,4.14000,4.33000,666000
04/03/2007,0000,4.33000,4.50000,4.30000,4.45000,921000
04/04/2007,0000,4.50000,4.54000,4.36000,4.42000,368000
04/09/2007,0000,4.50000,4.72000,4.50000,4.72000,997000
04/10/2007,0000,4.70000,4.72000,4.56000,4.68000,778000
04/11/2007,0000,4.54000,4.66000,4.54000,4.56000,138000
04/12/2007,0000,4.56000,4.87000,4.50000,4.66000,602000
04/13/2007,0000,4.71000,4.88000,4.71000,4.74000,644000
04/16/2007,0000,4.90000,4.92000,4.75000,4.90000,740000
04/17/2007,0000,4.90000,4.92000,4.71000,4.80000,479000
04/18/2007,0000,4.80000,4.80000,4.70000,4.71000,300000
04/19/2007,0000,4.78000,4.79000,4.65000,4.69000,104000
04/20/2007,0000,4.69000,4.89000,4.69000,4.84000,845000
04/23/2007,0000,4.95000,4.95000,4.83000,4.88000,339000
04/24/2007,0000,4.88000,4.90000,4.79000,4.86000,368000
04/25/2007,0000,4.86000,4.86000,4.66000,4.75000,365000
04/26/2007,0000,4.72000,4.78000,4.67000,4.74000,34000
04/27/2007,0000,4.77000,4.77000,4.61000,4.67000,107000
04/30/2007,0000,4.65000,4.65000,4.36000,4.49000,106000
05/02/2007,0000,4.49000,4.49000,4.38000,4.38000,92000
05/03/2007,0000,4.39000,4.39000,4.08000,4.27000,130000
05/04/2007,0000,4.25000,4.46000,4.25000,4.45000,161000
05/07/2007,0000,4.45000,4.45000,4.31000,4.36000,149000
05/08/2007,0000,4.36000,4.42000,4.31000,4.40000,102000
05/09/2007,0000,4.40000,4.40000,4.22000,4.30000,57000
05/10/2007,0000,4.30000,4.40000,4.25000,4.26000,89000
05/11/2007,0000,4.26000,4.30000,4.20000,4.30000,51000
05/14/2007,0000,4.30000,4.30000,4.15000,4.19000,197000
05/15/2007,0000,4.19000,4.22000,4.15000,4.22000,169000
05/16/2007,0000,4.22000,4.26000,4.05000,4.20000,159000
05/17/2007,0000,4.20000,4.21000,4.15000,4.15000,95000
05/18/2007,0000,4.10000,4.21000,4.08000,4.09000,312000
05/21/2007,0000,4.09000,4.12000,3.81000,3.82000,2040000
05/22/2007,0000,3.84000,3.92000,3.71000,3.71000,843000
05/23/2007,0000,3.75000,3.79000,3.66000,3.66000,487000
05/24/2007,0000,3.66000,3.78000,3.66000,3.73000,197000
05/25/2007,0000,3.70000,3.85000,3.70000,3.71000,735000
05/28/2007,0000,3.79000,3.79000,3.72000,3.72000,253000
05/29/2007,0000,3.78000,3.78000,3.58000,3.58000,236000
05/30/2007,0000,3.60000,3.68000,3.58000,3.63000,191000
05/31/2007,0000,3.69000,3.70000,3.47000,3.48000,366000
06/01/2007,0000,3.51000,3.57000,3.51000,3.57000,792000
06/04/2007,0000,3.57000,3.64000,3.57000,3.64000,250000
06/05/2007,0000,3.68000,3.69000,3.61000,3.63000,345000
06/06/2007,0000,3.55000,3.69000,3.55000,3.69000,112000
06/07/2007,0000,3.70000,3.70000,3.65000,3.70000,69000
06/08/2007,0000,3.65000,3.70000,3.63000,3.66000,171000
06/11/2007,0000,3.70000,3.70000,3.66000,3.67000,238000
06/12/2007,0000,3.67000,3.72000,3.66000,3.70000,160000
06/13/2007,0000,3.70000,3.75000,3.68000,3.75000,122000
06/14/2007,0000,3.75000,4.01000,3.75000,4.01000,543000
06/15/2007,0000,4.20000,4.20000,3.93000,3.95000,389000
06/20/2007,0000,3.95000,4.08000,3.95000,4.08000,343000
06/21/2007,0000,4.08000,4.08000,3.98000,4.01000,224000
06/22/2007,0000,4.00000,4.19000,4.00000,4.10000,495000
06/25/2007,0000,4.05000,4.14000,4.03000,4.05000,471000
06/26/2007,0000,4.05000,4.13000,4.04000,4.13000,229000
06/27/2007,0000,4.13000,4.19000,4.08000,4.16000,443000
06/28/2007,0000,4.12000,4.45000,4.12000,4.40000,1074000
06/29/2007,0000,4.48000,4.48000,4.25000,4.35000,397000
07/02/2007,0000,4.35000,4.35000,4.25000,4.30000,327000
07/03/2007,0000,4.37000,4.48000,4.31000,4.33000,475000
07/04/2007,0000,4.37000,4.55000,4.37000,4.45000,1517000
07/05/2007,0000,4.55000,4.67000,4.50000,4.63000,1441000
07/06/2007,0000,4.67000,4.73000,4.50000,4.60000,1525000
07/09/2007,0000,4.51000,4.66000,4.51000,4.64000,861000
07/10/2007,0000,4.57000,4.62000,4.36000,4.47000,816000
07/11/2007,0000,4.38000,4.69000,4.29000,4.60000,1068000
07/12/2007,0000,4.60000,4.78000,4.58000,4.70000,2387000
07/13/2007,0000,4.90000,4.95000,4.58000,4.70000,2105000
07/16/2007,0000,4.80000,4.91000,4.40000,4.79000,2960000
07/17/2007,0000,4.83000,5.12000,4.83000,5.12000,3702000
07/18/2007,0000,5.35000,5.47000,5.35000,5.47000,6744000
07/19/2007,0000,5.85000,5.85000,5.47000,5.47000,10269000
07/20/2007,0000,5.20000,5.47000,5.09000,5.09000,4287000
07/23/2007,0000,5.09000,5.40000,5.00000,5.36000,2688000
07/24/2007,0000,5.37000,5.55000,5.20000,5.32000,3001000
07/25/2007,0000,5.30000,5.56000,5.17000,5.50000,2518000
07/26/2007,0000,5.70000,5.88000,5.30000,5.42000,4844000
07/27/2007,0000,5.18000,5.41000,5.16000,5.30000,1773000
07/30/2007,0000,5.20000,5.47000,5.20000,5.35000,1188000
07/31/2007,0000,5.44000,5.58000,5.39000,5.44000,1447000
08/01/2007,0000,5.44000,5.50000,5.12000,5.12000,1643000
08/02/2007,0000,5.19000,5.25000,4.77000,5.07000,1363000
08/03/2007,0000,5.06000,5.17000,4.86000,5.00000,1040000
08/06/2007,0000,4.70000,4.93000,4.67000,4.85000,1058000
08/07/2007,0000,4.98000,4.99000,4.80000,4.88000,723000
08/08/2007,0000,4.88000,4.96000,4.81000,4.94000,599000
08/09/2007,0000,4.94000,4.99000,4.81000,4.87000,511000
08/10/2007,0000,4.70000,4.70000,4.53000,4.53000,830000
08/13/2007,0000,4.53000,4.65000,4.40000,4.47000,655000
08/14/2007,0000,4.45000,4.54000,4.36000,4.45000,438000
08/15/2007,0000,4.45000,4.52000,4.34000,4.45000,517000
08/16/2007,0000,4.31000,4.44000,4.18000,4.18000,420000
08/17/2007,0000,4.12000,4.25000,3.89000,3.90000,969000
08/20/2007,0000,4.08000,4.17000,4.01000,4.17000,598000
08/21/2007,0000,4.24000,4.29000,4.11000,4.18000,227000
08/22/2007,0000,4.18000,4.20000,4.08000,4.15000,186000
08/23/2007,0000,4.15000,4.44000,4.15000,4.30000,720000
08/24/2007,0000,4.10000,4.30000,4.10000,4.26000,176000
08/27/2007,0000,4.28000,4.30000,4.20000,4.21000,223000
08/28/2007,0000,4.12000,4.28000,4.12000,4.21000,125000
08/29/2007,0000,4.20000,4.20000,4.06000,4.16000,179000
08/30/2007,0000,4.28000,4.30000,4.17000,4.20000,312000
08/31/2007,0000,4.20000,4.32000,4.16000,4.30000,650000
09/03/2007,0000,4.31000,4.32000,4.22000,4.30000,425000
09/04/2007,0000,4.34000,4.34000,4.21000,4.25000,320000
09/05/2007,0000,4.26000,4.47000,4.25000,4.35000,740000
09/06/2007,0000,4.37000,4.45000,4.32000,4.38000,560000
09/07/2007,0000,4.41000,4.44000,4.36000,4.36000,454000
09/10/2007,0000,4.35000,4.38000,4.30000,4.30000,250000
09/11/2007,0000,4.31000,4.41000,4.31000,4.40000,257000
09/12/2007,0000,4.42000,4.47000,4.41000,4.41000,332000
09/13/2007,0000,4.43000,4.46000,4.35000,4.36000,381000
09/14/2007,0000,4.43000,4.45000,4.25000,4.30000,436000
09/17/2007,0000,4.25000,4.30000,4.24000,4.26000,139000
09/19/2007,0000,4.45000,4.45000,4.27000,4.27000,763000
09/20/2007,0000,4.30000,4.37000,4.21000,4.21000,204000
09/21/2007,0000,4.22000,4.24000,4.16000,4.16000,137000
09/26/2007,0000,4.20000,4.30000,4.12000,4.30000,556000
09/27/2007,0000,4.33000,4.39000,4.29000,4.30000,389000
09/28/2007,0000,4.30000,4.35000,4.30000,4.30000,188000
10/01/2007,0000,4.31000,4.50000,4.29000,4.47000,868000
10/02/2007,0000,4.69000,4.69000,4.50000,4.56000,942000
10/03/2007,0000,4.56000,4.60000,4.42000,4.59000,648000
10/04/2007,0000,4.50000,4.61000,4.50000,4.55000,207000
10/05/2007,0000,4.50000,4.56000,4.42000,4.43000,90000
10/08/2007,0000,4.44000,4.48000,4.35000,4.44000,152000
10/09/2007,0000,4.40000,4.42000,4.22000,4.28000,157000
10/11/2007,0000,4.50000,4.50000,4.38000,4.40000,475000
10/12/2007,0000,4.15000,4.44000,4.15000,4.27000,323000
10/15/2007,0000,4.17000,4.24000,4.14000,4.15000,379000
10/16/2007,0000,4.10000,4.22000,4.00000,4.20000,535000
10/17/2007,0000,4.25000,4.25000,4.11000,4.11000,153000
10/18/2007,0000,4.11000,4.21000,4.11000,4.18000,172000
10/19/2007,0000,4.18000,4.18000,4.01000,4.05000,346000
10/22/2007,0000,4.05000,4.05000,3.90000,3.98000,250000
10/23/2007,0000,3.94000,4.02000,3.94000,3.96000,208000
10/24/2007,0000,3.99000,4.03000,3.93000,3.99000,233000
10/25/2007,0000,4.00000,4.07000,3.95000,3.95000,184000
10/26/2007,0000,3.95000,4.01000,3.93000,3.96000,120000
10/29/2007,0000,4.00000,4.00000,3.95000,4.00000,214000
10/30/2007,0000,4.02000,4.02000,3.90000,3.95000,105000
10/31/2007,0000,3.90000,3.99000,3.88000,3.92000,124000
11/01/2007,0000,3.91000,3.97000,3.88000,3.90000,178000
11/02/2007,0000,3.81000,3.81000,3.76000,3.77000,153000
11/05/2007,0000,3.70000,3.85000,3.65000,3.85000,120000
11/06/2007,0000,3.69000,3.72000,3.59000,3.59000,479000
11/07/2007,0000,3.61000,3.69000,3.50000,3.61000,324000
11/08/2007,0000,3.61000,3.61000,3.36000,3.36000,744000
11/09/2007,0000,3.36000,3.36000,3.20000,3.20000,533000
11/12/2007,0000,3.14000,3.14000,3.01000,3.09000,532000
11/13/2007,0000,3.12000,3.21000,3.07000,3.15000,163000
11/14/2007,0000,3.32000,3.37000,3.16000,3.36000,523000
11/15/2007,0000,3.37000,3.44000,3.31000,3.44000,297000
11/16/2007,0000,3.37000,3.44000,3.32000,3.39000,177000
11/19/2007,0000,3.44000,3.46000,3.36000,3.36000,209000
11/20/2007,0000,3.30000,3.35000,3.25000,3.35000,97000
11/21/2007,0000,3.30000,3.35000,3.21000,3.21000,98000
11/22/2007,0000,3.20000,3.25000,3.19000,3.21000,111000
11/23/2007,0000,3.27000,3.27000,3.11000,3.11000,52000
11/26/2007,0000,3.17000,3.17000,3.15000,3.15000,121000
11/27/2007,0000,3.00000,3.13000,3.00000,3.11000,61000
11/28/2007,0000,2.90000,3.08000,2.90000,2.99000,314000
11/29/2007,0000,3.00000,3.08000,2.99000,3.08000,195000
11/30/2007,0000,3.10000,3.14000,3.05000,3.06000,218000
12/03/2007,0000,3.07000,3.13000,3.07000,3.08000,20000
12/04/2007,0000,3.05000,3.13000,3.05000,3.08000,79000
12/05/2007,0000,3.08000,3.15000,3.06000,3.15000,149000
12/06/2007,0000,3.26000,3.26000,3.18000,3.18000,74000
12/07/2007,0000,3.20000,3.30000,3.20000,3.21000,180000
12/10/2007,0000,3.21000,3.43000,3.21000,3.22000,280000
12/11/2007,0000,3.30000,3.30000,3.22000,3.27000,34000
12/12/2007,0000,3.17000,3.26000,3.17000,3.26000,78000
12/13/2007,0000,3.26000,3.39000,3.15000,3.29000,134000
12/14/2007,0000,3.12000,3.19000,3.10000,3.19000,306000
12/17/2007,0000,3.01000,3.05000,3.00000,3.00000,172000
12/18/2007,0000,2.90000,2.99000,2.81000,2.92000,198000
12/19/2007,0000,2.90000,2.99000,2.81000,2.99000,124000
12/20/2007,0000,2.99000,2.99000,2.85000,2.88000,96000
12/21/2007,0000,2.87000,2.88000,2.81000,2.83000,336000
12/24/2007,0000,2.89000,2.93000,2.85000,2.93000,51000
12/25/2007,0000,2.90000,2.99000,2.86000,2.99000,120000
12/26/2007,0000,3.00000,3.00000,2.90000,2.95000,135000
12/27/2007,0000,3.01000,3.01000,2.97000,2.99000,54000
12/28/2007,0000,3.00000,3.09000,2.96000,3.09000,108000
12/31/2007,0000,3.02000,3.09000,3.02000,3.09000,134000
01/02/2008,0000,3.09000,3.19000,3.09000,3.15000,164000
01/03/2008,0000,3.06000,3.06000,3.00000,3.02000,22000
01/04/2008,0000,3.03000,3.13000,2.93000,3.13000,122000
01/07/2008,0000,3.00000,3.08000,2.95000,2.97000,49000
01/08/2008,0000,3.04000,3.05000,3.00000,3.00000,81000
01/09/2008,0000,2.96000,3.07000,2.96000,3.06000,63000
01/10/2008,0000,3.00000,3.00000,2.93000,2.94000,255000
01/11/2008,0000,2.96000,2.98000,2.93000,2.95000,100000
01/14/2008,0000,3.02000,3.10000,2.99000,3.07000,251000
01/15/2008,0000,3.07000,3.17000,3.00000,3.07000,719000
01/16/2008,0000,3.07000,3.16000,3.03000,3.03000,551000
01/17/2008,0000,3.07000,3.08000,2.96000,3.03000,299000
01/18/2008,0000,2.95000,3.00000,2.92000,3.00000,214000
01/21/2008,0000,2.97000,3.11000,2.97000,3.07000,484000
01/22/2008,0000,2.98000,2.99000,2.86000,2.87000,603000
01/23/2008,0000,2.87000,2.93000,2.71000,2.75000,198000
01/24/2008,0000,2.75000,2.84000,2.75000,2.81000,241000
01/25/2008,0000,2.81000,2.90000,2.81000,2.81000,53000
01/28/2008,0000,2.81000,2.81000,2.73000,2.73000,83000
01/29/2008,0000,2.71000,2.79000,2.70000,2.79000,113000
01/30/2008,0000,2.72000,2.75000,2.66000,2.75000,368000
01/31/2008,0000,2.74000,2.74000,2.66000,2.66000,130000
02/01/2008,0000,2.71000,2.78000,2.68000,2.78000,212000
02/12/2008,0000,2.70000,2.76000,2.68000,2.73000,73000
02/13/2008,0000,2.75000,2.76000,2.70000,2.70000,47000
02/14/2008,0000,2.75000,2.80000,2.73000,2.78000,149000
02/15/2008,0000,2.59000,2.82000,2.59000,2.76000,135000
02/18/2008,0000,2.80000,2.83000,2.77000,2.83000,129000
02/19/2008,0000,2.85000,3.00000,2.82000,3.00000,272000
02/20/2008,0000,2.98000,3.03000,2.87000,2.87000,214000
02/21/2008,0000,2.88000,2.96000,2.88000,2.95000,242000
02/22/2008,0000,2.90000,2.96000,2.90000,2.92000,91000
02/25/2008,0000,2.99000,3.12000,2.93000,3.12000,688000
02/26/2008,0000,3.33000,3.33000,3.15000,3.15000,744000
02/27/2008,0000,3.16000,3.17000,3.06000,3.14000,161000
02/29/2008,0000,3.10000,3.33000,3.08000,3.16000,379000
03/03/2008,0000,3.05000,3.27000,3.05000,3.26000,345000
03/04/2008,0000,3.32000,3.40000,3.23000,3.40000,440000
03/05/2008,0000,3.40000,3.63000,3.40000,3.63000,1014000
03/06/2008,0000,3.82000,3.82000,3.46000,3.62000,1419000
03/07/2008,0000,3.50000,3.60000,3.42000,3.44000,579000
03/10/2008,0000,3.44000,3.44000,3.24000,3.27000,297000
03/11/2008,0000,3.24000,3.40000,3.11000,3.39000,615000
03/12/2008,0000,3.43000,3.52000,3.32000,3.35000,473000
03/13/2008,0000,3.31000,3.34000,3.23000,3.30000,356000
03/14/2008,0000,3.35000,3.40000,3.22000,3.27000,206000
03/17/2008,0000,3.12000,3.22000,3.12000,3.19000,81000
03/18/2008,0000,3.26000,3.29000,3.18000,3.25000,201000
03/19/2008,0000,3.35000,3.41000,3.26000,3.26000,539000
03/20/2008,0000,3.30000,3.31000,3.17000,3.31000,150000
03/21/2008,0000,3.31000,3.35000,3.26000,3.31000,228000
03/24/2008,0000,3.53000,3.53000,3.33000,3.39000,761000
03/25/2008,0000,3.42000,3.43000,3.34000,3.38000,666000
03/26/2008,0000,3.38000,3.45000,3.37000,3.44000,402000
03/27/2008,0000,3.43000,3.45000,3.35000,3.40000,285000
03/28/2008,0000,3.40000,3.44000,3.36000,3.40000,673000
03/31/2008,0000,3.40000,3.45000,3.36000,3.40000,387000
04/01/2008,0000,3.40000,3.40000,3.29000,3.29000,112000
04/02/2008,0000,3.25000,3.34000,3.25000,3.30000,201000
04/03/2008,0000,3.20000,3.25000,3.17000,3.25000,146000
04/07/2008,0000,3.16000,3.24000,3.15000,3.19000,599000
04/08/2008,0000,3.19000,3.22000,3.15000,3.17000,148000
04/09/2008,0000,3.16000,3.38000,3.16000,3.35000,605000
04/10/2008,0000,3.38000,3.38000,3.30000,3.36000,299000
04/11/2008,0000,3.31000,3.39000,3.30000,3.37000,373000
04/14/2008,0000,3.34000,3.47000,3.28000,3.42000,387000
04/15/2008,0000,3.44000,3.65000,3.44000,3.65000,1525000
04/16/2008,0000,3.80000,3.90000,3.73000,3.90000,1475000
04/17/2008,0000,4.10000,4.12000,3.90000,3.95000,2124000
04/18/2008,0000,3.71000,3.95000,3.71000,3.91000,558000
04/21/2008,0000,3.85000,3.91000,3.64000,3.80000,1137000
04/22/2008,0000,3.88000,3.88000,3.70000,3.70000,370000
04/23/2008,0000,3.70000,3.95000,3.64000,3.78000,626000
04/24/2008,0000,3.90000,3.90000,3.74000,3.78000,333000
04/25/2008,0000,3.84000,3.84000,3.65000,3.65000,255000
04/28/2008,0000,3.61000,3.70000,3.51000,3.61000,340000
04/29/2008,0000,3.55000,3.59000,3.36000,3.37000,1002000
04/30/2008,0000,3.38000,3.45000,3.37000,3.37000,253000
05/02/2008,0000,3.45000,3.45000,3.37000,3.37000,305000
05/05/2008,0000,3.41000,3.48000,3.36000,3.37000,449000
05/06/2008,0000,3.37000,3.37000,3.20000,3.27000,158000
05/07/2008,0000,3.30000,3.37000,3.30000,3.31000,122000
05/08/2008,0000,3.30000,3.43000,3.26000,3.34000,547000
05/09/2008,0000,3.36000,3.38000,3.34000,3.34000,295000
05/12/2008,0000,3.36000,3.39000,3.32000,3.37000,197000
05/13/2008,0000,3.37000,3.39000,3.35000,3.37000,228000
05/14/2008,0000,3.37000,3.39000,3.35000,3.36000,112000
05/15/2008,0000,3.36000,3.58000,3.36000,3.57000,508000
05/16/2008,0000,3.56000,3.64000,3.44000,3.56000,269000
05/19/2008,0000,3.52000,3.62000,3.52000,3.60000,308000
05/20/2008,0000,3.63000,3.79000,3.53000,3.63000,978000
05/21/2008,0000,3.63000,3.63000,3.52000,3.59000,146000
05/22/2008,0000,3.65000,3.65000,3.42000,3.50000,568000
05/23/2008,0000,3.55000,3.61000,3.49000,3.49000,560000
05/26/2008,0000,3.47000,3.47000,3.37000,3.37000,169000
05/27/2008,0000,3.30000,3.40000,3.30000,3.33000,76000
05/28/2008,0000,3.40000,3.40000,3.21000,3.30000,165000
05/29/2008,0000,3.30000,3.30000,3.18000,3.26000,240000
05/30/2008,0000,3.20000,3.20000,3.10000,3.17000,70000
06/02/2008,0000,3.16000,3.16000,3.07000,3.16000,67000
06/03/2008,0000,3.11000,3.14000,3.08000,3.14000,39000
06/04/2008,0000,3.13000,3.16000,3.10000,3.12000,52000
06/05/2008,0000,3.08000,3.16000,3.03000,3.16000,92000
06/06/2008,0000,3.10000,3.18000,3.10000,3.15000,69000
06/10/2008,0000,3.06000,3.13000,3.00000,3.00000,271000
06/11/2008,0000,3.00000,3.00000,2.95000,3.00000,199000
06/12/2008,0000,2.98000,2.98000,2.81000,2.83000,458000
06/13/2008,0000,2.83000,2.93000,2.80000,2.93000,283000
06/16/2008,0000,2.93000,3.00000,2.91000,2.91000,69000
06/17/2008,0000,2.91000,2.95000,2.81000,2.92000,86000
06/18/2008,0000,2.90000,2.96000,2.89000,2.91000,47000
06/19/2008,0000,2.88000,2.90000,2.83000,2.88000,143000
06/20/2008,0000,2.88000,2.92000,2.82000,2.85000,339000
06/23/2008,0000,2.75000,2.87000,2.75000,2.85000,217000
06/24/2008,0000,2.91000,2.91000,2.82000,2.82000,123000
06/25/2008,0000,2.87000,2.90000,2.77000,2.85000,85000
06/26/2008,0000,2.89000,2.90000,2.85000,2.85000,340000
06/27/2008,0000,2.75000,2.80000,2.70000,2.71000,509000
06/30/2008,0000,2.76000,2.76000,2.59000,2.72000,177000
07/01/2008,0000,2.66000,2.74000,2.58000,2.73000,269000
07/02/2008,0000,2.65000,2.70000,2.60000,2.63000,428000
07/03/2008,0000,2.59000,2.68000,2.50000,2.68000,260000
07/04/2008,0000,2.68000,2.72000,2.58000,2.61000,119000
07/07/2008,0000,2.56000,2.69000,2.56000,2.62000,98000
07/08/2008,0000,2.63000,2.67000,2.57000,2.57000,107000
07/09/2008,0000,2.58000,2.68000,2.57000,2.58000,139000
07/10/2008,0000,2.58000,2.63000,2.48000,2.56000,258000
07/11/2008,0000,2.50000,2.64000,2.50000,2.64000,169000
07/14/2008,0000,2.79000,2.79000,2.63000,2.68000,26000
07/15/2008,0000,2.51000,2.56000,2.50000,2.50000,223000
07/16/2008,0000,2.41000,2.52000,2.36000,2.36000,288000
07/17/2008,0000,2.35000,2.48000,2.26000,2.44000,378000
07/18/2008,0000,2.30000,2.39000,2.27000,2.27000,438000
07/21/2008,0000,2.28000,2.39000,2.28000,2.37000,172000
07/22/2008,0000,2.37000,2.38000,2.30000,2.35000,212000
07/23/2008,0000,2.40000,2.51000,2.40000,2.51000,292000
07/24/2008,0000,2.59000,2.59000,2.52000,2.56000,85000
07/25/2008,0000,2.39000,2.53000,2.39000,2.53000,99000
07/29/2008,0000,2.40000,2.46000,2.40000,2.46000,173000
07/30/2008,0000,2.50000,2.52000,2.45000,2.46000,50000
07/31/2008,0000,2.54000,2.54000,2.41000,2.48000,51000
08/01/2008,0000,2.45000,2.45000,2.34000,2.44000,156000
08/04/2008,0000,2.42000,2.49000,2.32000,2.35000,137000
08/05/2008,0000,2.30000,2.35000,2.28000,2.30000,277000
08/06/2008,0000,2.39000,2.39000,2.30000,2.35000,168000
08/07/2008,0000,2.36000,2.36000,2.33000,2.33000,52000
08/08/2008,0000,2.32000,2.39000,2.32000,2.39000,85000
08/11/2008,0000,2.44000,2.44000,2.40000,2.40000,20000
08/12/2008,0000,2.40000,2.44000,2.32000,2.44000,103000
08/13/2008,0000,2.44000,2.45000,2.38000,2.39000,70000
08/14/2008,0000,2.35000,2.45000,2.35000,2.41000,139000
08/15/2008,0000,2.41000,2.43000,2.37000,2.41000,87000
08/18/2008,0000,2.38000,2.38000,2.32000,2.33000,155000
08/19/2008,0000,2.32000,2.36000,2.32000,2.36000,89000
08/20/2008,0000,2.32000,2.32000,2.20000,2.25000,825000
08/21/2008,0000,2.24000,2.24000,2.11000,2.15000,212000
08/22/2008,0000,2.19000,2.20000,2.10000,2.12000,84000
08/25/2008,0000,2.18000,2.18000,2.13000,2.18000,47000
08/26/2008,0000,2.09000,2.13000,2.09000,2.11000,269000
08/27/2008,0000,2.01000,2.09000,1.97000,2.04000,669000
08/28/2008,0000,2.00000,2.08000,2.00000,2.03000,394000
08/29/2008,0000,2.08000,2.08000,2.03000,2.05000,105000
09/01/2008,0000,2.06000,2.10000,2.05000,2.07000,300000
09/02/2008,0000,2.08000,2.11000,2.00000,2.09000,158000
09/03/2008,0000,2.10000,2.10000,1.96000,2.00000,235000
09/04/2008,0000,2.02000,2.02000,1.86000,1.86000,472000
09/05/2008,0000,1.80000,1.85000,1.76000,1.81000,139000
09/08/2008,0000,1.82000,1.93000,1.82000,1.93000,220000
09/09/2008,0000,1.97000,1.97000,1.80000,1.85000,119000
09/10/2008,0000,1.80000,1.95000,1.80000,1.90000,96000
09/11/2008,0000,1.96000,1.99000,1.79000,1.85000,123000
09/12/2008,0000,1.73000,1.81000,1.73000,1.80000,181000
09/15/2008,0000,1.71000,1.72000,1.68000,1.68000,94000
09/16/2008,0000,1.65000,1.65000,1.57000,1.57000,189000
09/17/2008,0000,1.61000,1.61000,1.47000,1.47000,369000
09/18/2008,0000,1.37000,1.41000,1.37000,1.40000,706000
09/19/2008,0000,1.46000,1.49000,1.42000,1.49000,138000
09/22/2008,0000,1.47000,1.55000,1.45000,1.55000,133000
09/23/2008,0000,1.53000,1.58000,1.47000,1.55000,189000
09/24/2008,0000,1.51000,1.65000,1.49000,1.58000,292000
09/25/2008,0000,1.61000,1.69000,1.61000,1.68000,389000
09/26/2008,0000,1.78000,1.79000,1.60000,1.60000,201000
09/30/2008,0000,1.49000,1.53000,1.49000,1.49000,262000
10/01/2008,0000,1.49000,1.56000,1.45000,1.49000,93000
10/02/2008,0000,1.49000,1.56000,1.46000,1.47000,104000
10/03/2008,0000,1.47000,1.56000,1.47000,1.53000,82000
10/06/2008,0000,1.43000,1.45000,1.43000,1.43000,398000
10/07/2008,0000,1.34000,1.47000,1.34000,1.40000,356000
10/08/2008,0000,1.40000,1.40000,1.33000,1.33000,207000
10/09/2008,0000,1.32000,1.35000,1.25000,1.25000,244000
10/13/2008,0000,1.22000,1.29000,1.22000,1.23000,475000
10/14/2008,0000,1.31000,1.31000,1.29000,1.31000,115000
10/15/2008,0000,1.31000,1.31000,1.27000,1.28000,125000
10/16/2008,0000,1.24000,1.31000,1.24000,1.26000,112000
10/17/2008,0000,1.24000,1.34000,1.24000,1.34000,161000
10/20/2008,0000,1.43000,1.43000,1.30000,1.35000,68000
10/21/2008,0000,1.43000,1.43000,1.32000,1.36000,68000
10/22/2008,0000,1.33000,1.38000,1.32000,1.32000,162000
10/23/2008,0000,1.29000,1.30000,1.28000,1.28000,96000
10/24/2008,0000,1.24000,1.24000,1.24000,1.24000,119000
10/27/2008,0000,1.16000,1.16000,1.16000,1.16000,204000
10/28/2008,0000,1.08000,1.23000,1.08000,1.23000,393000
10/29/2008,0000,1.30000,1.30000,1.18000,1.18000,173000
10/30/2008,0000,1.18000,1.26000,1.18000,1.26000,236000
10/31/2008,0000,1.34000,1.34000,1.30000,1.34000,443000
11/03/2008,0000,1.43000,1.43000,1.34000,1.36000,203000
11/04/2008,0000,1.34000,1.34000,1.27000,1.27000,242000
11/05/2008,0000,1.28000,1.35000,1.28000,1.35000,176000
11/06/2008,0000,1.30000,1.33000,1.26000,1.29000,330000
11/07/2008,0000,1.28000,1.33000,1.25000,1.29000,246000
11/10/2008,0000,1.37000,1.38000,1.31000,1.38000,161000
11/11/2008,0000,1.43000,1.46000,1.36000,1.36000,260000
11/12/2008,0000,1.43000,1.45000,1.37000,1.41000,202000
11/13/2008,0000,1.39000,1.39000,1.32000,1.37000,100000
11/14/2008,0000,1.37000,1.41000,1.34000,1.34000,121000
11/17/2008,0000,1.37000,1.42000,1.33000,1.36000,90000
11/18/2008,0000,1.32000,1.36000,1.27000,1.29000,574000
11/19/2008,0000,1.30000,1.32000,1.28000,1.30000,160000
11/20/2008,0000,1.26000,1.28000,1.21000,1.24000,188000
11/21/2008,0000,1.16000,1.26000,1.16000,1.26000,104000
11/24/2008,0000,1.20000,1.25000,1.20000,1.25000,48000
11/25/2008,0000,1.24000,1.26000,1.22000,1.23000,64000
11/26/2008,0000,1.23000,1.25000,1.20000,1.25000,52000
11/27/2008,0000,1.27000,1.33000,1.25000,1.33000,94000
11/28/2008,0000,1.31000,1.31000,1.26000,1.29000,105000
12/01/2008,0000,1.32000,1.35000,1.28000,1.31000,169000
12/02/2008,0000,1.23000,1.27000,1.23000,1.27000,45000
12/03/2008,0000,1.27000,1.33000,1.27000,1.27000,22000
12/04/2008,0000,1.33000,1.34000,1.28000,1.29000,133000
12/05/2008,0000,1.29000,1.29000,1.26000,1.27000,63000
12/08/2008,0000,1.30000,1.35000,1.27000,1.35000,212000
12/09/2008,0000,1.39000,1.42000,1.35000,1.41000,109000
12/10/2008,0000,1.50000,1.50000,1.48000,1.50000,272000
12/11/2008,0000,1.57000,1.60000,1.50000,1.55000,242000
12/12/2008,0000,1.57000,1.62000,1.46000,1.49000,569000
12/15/2008,0000,1.49000,1.55000,1.47000,1.50000,123000
12/16/2008,0000,1.48000,1.52000,1.46000,1.52000,86000
12/17/2008,0000,1.50000,1.55000,1.47000,1.52000,173000
12/18/2008,0000,1.54000,1.62000,1.54000,1.62000,415000
12/19/2008,0000,1.63000,1.69000,1.60000,1.64000,467000
12/22/2008,0000,1.64000,1.64000,1.53000,1.53000,126000
12/23/2008,0000,1.46000,1.50000,1.43000,1.43000,202000
12/24/2008,0000,1.38000,1.45000,1.36000,1.39000,217000
12/25/2008,0000,1.40000,1.41000,1.33000,1.39000,88000
12/26/2008,0000,1.39000,1.48000,1.39000,1.48000,299000
12/29/2008,0000,1.48000,1.58000,1.48000,1.58000,338000
12/30/2008,0000,1.60000,1.67000,1.60000,1.60000,227000
12/31/2008,0000,1.67000,1.71000,1.55000,1.55000,539000
01/05/2009,0000,1.60000,1.65000,1.58000,1.65000,376000
01/06/2009,0000,1.65000,1.74000,1.62000,1.74000,299000
01/07/2009,0000,1.70000,1.86000,1.70000,1.84000,486000
01/08/2009,0000,1.82000,1.82000,1.72000,1.72000,318000
01/09/2009,0000,1.64000,1.84000,1.64000,1.72000,148000
01/12/2009,0000,1.60000,1.69000,1.59000,1.68000,381000
01/13/2009,0000,1.70000,1.73000,1.58000,1.67000,228000
01/14/2009,0000,1.60000,1.67000,1.60000,1.63000,124000
01/15/2009,0000,1.60000,1.63000,1.54000,1.63000,206000
01/16/2009,0000,1.55000,1.62000,1.55000,1.62000,135000
01/19/2009,0000,1.55000,1.57000,1.47000,1.53000,233000
01/20/2009,0000,1.47000,1.52000,1.44000,1.47000,219000
01/21/2009,0000,1.43000,1.45000,1.39000,1.40000,196000
02/02/2009,0000,1.45000,1.46000,1.42000,1.45000,153000
02/03/2009,0000,1.48000,1.49000,1.46000,1.47000,72000
02/04/2009,0000,1.48000,1.50000,1.44000,1.45000,144000
02/05/2009,0000,1.47000,1.55000,1.46000,1.51000,341000
02/06/2009,0000,1.51000,1.58000,1.50000,1.57000,200000
02/09/2009,0000,1.55000,1.58000,1.50000,1.50000,85000
02/10/2009,0000,1.50000,1.51000,1.46000,1.46000,53000
02/11/2009,0000,1.42000,1.55000,1.42000,1.53000,79000
02/12/2009,0000,1.59000,1.59000,1.47000,1.47000,134000
02/13/2009,0000,1.50000,1.52000,1.49000,1.51000,95000
02/16/2009,0000,1.48000,1.52000,1.43000,1.50000,83000
02/17/2009,0000,1.46000,1.50000,1.45000,1.47000,90000
02/18/2009,0000,1.42000,1.54000,1.42000,1.54000,78000
02/19/2009,0000,1.49000,1.49000,1.44000,1.48000,57000
02/20/2009,0000,1.47000,1.47000,1.44000,1.44000,43000
02/23/2009,0000,1.41000,1.44000,1.41000,1.44000,21000
02/24/2009,0000,1.38000,1.45000,1.34000,1.45000,161000
02/25/2009,0000,1.41000,1.45000,1.41000,1.41000,40000
02/26/2009,0000,1.45000,1.46000,1.42000,1.45000,88000
02/27/2009,0000,1.45000,1.50000,1.43000,1.50000,121000
03/02/2009,0000,1.46000,1.47000,1.43000,1.43000,40000
03/03/2009,0000,1.38000,1.46000,1.38000,1.46000,33000
03/04/2009,0000,1.46000,1.49000,1.46000,1.48000,44000
03/05/2009,0000,1.50000,1.58000,1.50000,1.58000,385000
03/06/2009,0000,1.56000,1.63000,1.53000,1.60000,144000
03/09/2009,0000,1.64000,1.66000,1.58000,1.65000,332000
03/10/2009,0000,1.65000,1.72000,1.60000,1.71000,621000
03/11/2009,0000,1.72000,1.82000,1.70000,1.81000,813000
03/12/2009,0000,1.83000,1.85000,1.77000,1.78000,424000
03/13/2009,0000,1.80000,1.84000,1.77000,1.81000,359000
03/16/2009,0000,1.84000,1.92000,1.82000,1.89000,428000
03/17/2009,0000,1.92000,1.92000,1.87000,1.92000,252000
03/18/2009,0000,1.93000,1.94000,1.89000,1.93000,312000
03/19/2009,0000,1.93000,2.00000,1.90000,1.96000,483000
03/20/2009,0000,1.96000,2.01000,1.91000,1.91000,776000
03/23/2009,0000,1.92000,1.95000,1.91000,1.91000,389000
03/24/2009,0000,1.98000,1.98000,1.91000,1.93000,398000
03/25/2009,0000,1.91000,1.95000,1.88000,1.93000,225000
03/26/2009,0000,1.95000,1.96000,1.91000,1.96000,359000
03/27/2009,0000,1.96000,2.09000,1.96000,2.09000,782000
03/30/2009,0000,2.12000,2.12000,2.06000,2.12000,662000
03/31/2009,0000,2.07000,2.12000,2.05000,2.06000,225000
04/01/2009,0000,2.06000,2.12000,2.06000,2.09000,423000
04/02/2009,0000,2.12000,2.23000,2.12000,2.23000,825000
04/03/2009,0000,2.30000,2.38000,2.27000,2.38000,991000
04/06/2009,0000,2.53000,2.54000,2.49000,2.54000,1559000
04/07/2009,0000,2.60000,2.71000,2.56000,2.69000,1318000
04/08/2009,0000,2.66000,2.75000,2.53000,2.74000,1492000
04/09/2009,0000,2.61000,2.77000,2.58000,2.73000,1418000
04/10/2009,0000,2.73000,2.75000,2.66000,2.71000,591000
04/13/2009,0000,2.70000,2.82000,2.70000,2.79000,1424000
04/14/2009,0000,2.79000,2.88000,2.75000,2.88000,878000
04/15/2009,0000,2.90000,3.08000,2.86000,3.08000,1629000
04/16/2009,0000,3.24000,3.29000,3.10000,3.29000,2174000
04/17/2009,0000,3.45000,3.52000,3.06000,3.06000,3092000
04/20/2009,0000,3.00000,3.00000,2.85000,2.96000,1834000
04/21/2009,0000,2.86000,3.15000,2.85000,2.94000,1249000
04/22/2009,0000,3.07000,3.07000,2.92000,2.94000,846000
04/23/2009,0000,2.93000,2.93000,2.74000,2.76000,2190000
04/24/2009,0000,2.76000,2.93000,2.71000,2.93000,1394000
04/27/2009,0000,2.95000,2.95000,2.73000,2.74000,922000
04/28/2009,0000,2.55000,2.79000,2.55000,2.56000,1279000
04/29/2009,0000,2.41000,2.45000,2.39000,2.39000,793000
04/30/2009,0000,2.41000,2.55000,2.41000,2.55000,790000
05/04/2009,0000,2.69000,2.72000,2.60000,2.72000,1101000
05/05/2009,0000,2.82000,2.84000,2.62000,2.64000,950000
05/06/2009,0000,2.70000,2.79000,2.60000,2.76000,507000
05/07/2009,0000,2.76000,2.85000,2.66000,2.84000,1497000
05/08/2009,0000,2.77000,3.03000,2.70000,2.94000,2402000
05/11/2009,0000,2.98000,3.03000,2.95000,2.96000,1379000
05/12/2009,0000,2.96000,2.97000,2.79000,2.80000,443000
05/13/2009,0000,2.80000,2.99000,2.80000,2.99000,1484000
05/14/2009,0000,2.99000,3.16000,2.90000,3.02000,3286000
05/15/2009,0000,3.06000,3.13000,2.97000,2.98000,1668000
05/18/2009,0000,3.02000,3.09000,2.96000,2.96000,906000
05/19/2009,0000,2.96000,3.11000,2.88000,2.91000,1228000
05/20/2009,0000,2.71000,2.93000,2.71000,2.90000,934000
05/21/2009,0000,2.88000,3.07000,2.88000,2.95000,2421000
05/22/2009,0000,2.88000,3.06000,2.88000,2.95000,1439000
05/25/2009,0000,3.05000,3.10000,3.00000,3.02000,2531000
05/26/2009,0000,3.15000,3.21000,2.90000,3.10000,2827000
05/27/2009,0000,3.25000,3.25000,3.13000,3.13000,2202000
06/01/2009,0000,3.23000,3.23000,3.06000,3.06000,1908000
06/02/2009,0000,3.10000,3.27000,3.10000,3.17000,2612000
06/03/2009,0000,3.17000,3.24000,3.03000,3.04000,1143000
06/04/2009,0000,3.15000,3.23000,2.83000,2.83000,2868000
06/05/2009,0000,2.90000,2.95000,2.64000,2.72000,2389000
06/08/2009,0000,2.95000,2.95000,2.73000,2.73000,783000
06/09/2009,0000,2.73000,2.74000,2.56000,2.56000,671000
06/10/2009,0000,2.61000,2.68000,2.57000,2.57000,463000
06/11/2009,0000,2.60000,2.67000,2.53000,2.58000,1025000
06/12/2009,0000,2.58000,2.64000,2.51000,2.58000,974000
06/15/2009,0000,2.56000,2.56000,2.40000,2.40000,835000
06/16/2009,0000,2.40000,2.40000,2.26000,2.28000,849000
06/17/2009,0000,2.28000,2.34000,2.20000,2.27000,362000
06/18/2009,0000,2.29000,2.30000,2.21000,2.25000,336000
06/19/2009,0000,2.24000,2.36000,2.24000,2.35000,624000
06/22/2009,0000,2.39000,2.39000,2.24000,2.25000,485000
06/23/2009,0000,2.16000,2.28000,2.15000,2.20000,332000
06/24/2009,0000,2.20000,2.28000,2.20000,2.25000,329000
06/25/2009,0000,2.25000,2.34000,2.21000,2.34000,514000
06/26/2009,0000,2.34000,2.39000,2.30000,2.38000,302000
06/29/2009,0000,2.31000,2.53000,2.29000,2.53000,480000
06/30/2009,0000,2.52000,2.58000,2.41000,2.50000,401000
07/01/2009,0000,2.50000,2.54000,2.44000,2.51000,361000
07/02/2009,0000,2.50000,2.51000,2.47000,2.49000,170000
07/03/2009,0000,2.47000,2.47000,2.40000,2.42000,181000
07/06/2009,0000,2.42000,2.50000,2.37000,2.50000,242000
07/07/2009,0000,2.50000,2.50000,2.41000,2.50000,336000
07/08/2009,0000,2.45000,2.45000,2.41000,2.44000,169000
07/09/2009,0000,2.41000,2.50000,2.41000,2.50000,319000
07/10/2009,0000,2.50000,2.63000,2.47000,2.49000,688000
07/13/2009,0000,2.50000,2.53000,2.37000,2.38000,305000
07/14/2009,0000,2.40000,2.45000,2.38000,2.42000,303000
07/15/2009,0000,2.41000,2.44000,2.38000,2.39000,433000
07/16/2009,0000,2.42000,2.47000,2.39000,2.43000,447000
07/17/2009,0000,2.45000,2.49000,2.40000,2.45000,476000
07/20/2009,0000,2.45000,2.45000,2.41000,2.44000,396000
07/21/2009,0000,2.42000,2.48000,2.40000,2.47000,498000
07/22/2009,0000,2.44000,2.51000,2.43000,2.43000,329000
07/23/2009,0000,2.43000,2.46000,2.40000,2.41000,595000
07/24/2009,0000,2.43000,2.47000,2.41000,2.42000,234000
07/27/2009,0000,2.42000,2.55000,2.42000,2.51000,782000
07/28/2009,0000,2.58000,2.58000,2.50000,2.54000,856000
07/29/2009,0000,2.54000,2.55000,2.43000,2.46000,609000
07/30/2009,0000,2.44000,2.48000,2.39000,2.48000,371000
07/31/2009,0000,2.45000,2.50000,2.43000,2.47000,586000
08/03/2009,0000,2.50000,2.57000,2.45000,2.57000,1076000
08/04/2009,0000,2.60000,2.73000,2.60000,2.66000,1387000
08/05/2009,0000,2.67000,2.70000,2.54000,2.54000,935000
08/06/2009,0000,2.54000,2.54000,2.45000,2.45000,532000
08/10/2009,0000,2.45000,2.54000,2.41000,2.54000,326000
08/11/2009,0000,2.59000,2.71000,2.53000,2.71000,2600000
08/12/2009,0000,2.80000,2.80000,2.66000,2.78000,1929000
08/13/2009,0000,2.75000,2.78000,2.70000,2.74000,902000
08/14/2009,0000,2.71000,2.77000,2.69000,2.69000,625000
08/17/2009,0000,2.70000,2.70000,2.60000,2.66000,864000
08/18/2009,0000,2.61000,2.61000,2.52000,2.56000,571000
08/19/2009,0000,2.56000,2.58000,2.53000,2.54000,319000
08/20/2009,0000,2.53000,2.53000,2.45000,2.45000,638000
08/21/2009,0000,2.46000,2.51000,2.45000,2.45000,408000
08/24/2009,0000,2.53000,2.53000,2.45000,2.46000,397000
08/25/2009,0000,2.46000,2.53000,2.44000,2.53000,506000
08/26/2009,0000,2.52000,2.52000,2.40000,2.41000,729000
08/27/2009,0000,2.41000,2.44000,2.40000,2.40000,428000
08/28/2009,0000,2.40000,2.44000,2.35000,2.35000,652000
08/31/2009,0000,2.35000,2.36000,2.31000,2.36000,316000
09/01/2009,0000,2.36000,2.40000,2.30000,2.33000,612000
09/02/2009,0000,2.33000,2.40000,2.33000,2.40000,344000
09/03/2009,0000,2.40000,2.46000,2.40000,2.43000,410000
09/04/2009,0000,2.45000,2.47000,2.40000,2.42000,547000
09/07/2009,0000,2.45000,2.46000,2.41000,2.41000,297000
09/08/2009,0000,2.43000,2.53000,2.41000,2.52000,863000
09/09/2009,0000,2.53000,2.53000,2.45000,2.45000,372000
09/10/2009,0000,2.48000,2.51000,2.39000,2.39000,666000
09/11/2009,0000,2.40000,2.46000,2.40000,2.46000,435000
09/14/2009,0000,2.44000,2.48000,2.42000,2.45000,223000
09/15/2009,0000,2.47000,2.47000,2.42000,2.45000,377000
09/16/2009,0000,2.46000,2.57000,2.44000,2.51000,2124000
09/17/2009,0000,2.52000,2.59000,2.50000,2.59000,1627000
09/18/2009,0000,2.68000,2.68000,2.59000,2.61000,1711000
09/21/2009,0000,2.65000,2.65000,2.54000,2.61000,1298000
09/22/2009,0000,2.60000,2.62000,2.55000,2.55000,989000
09/23/2009,0000,2.57000,2.57000,2.46000,2.46000,788000
09/24/2009,0000,2.44000,2.49000,2.43000,2.48000,504000
09/25/2009,0000,2.48000,2.50000,2.45000,2.49000,154000
09/28/2009,0000,2.49000,2.52000,2.44000,2.49000,348000
09/29/2009,0000,2.46000,2.54000,2.45000,2.49000,290000
09/30/2009,0000,2.50000,2.50000,2.46000,2.46000,336000
10/01/2009,0000,2.46000,2.51000,2.46000,2.50000,392000
10/02/2009,0000,2.50000,2.52000,2.40000,2.49000,807000
10/05/2009,0000,2.52000,2.57000,2.51000,2.55000,564000
10/06/2009,0000,2.55000,2.55000,2.51000,2.54000,703000
10/07/2009,0000,2.56000,2.59000,2.52000,2.56000,535000
10/08/2009,0000,2.59000,2.73000,2.57000,2.73000,4211000
10/09/2009,0000,2.78000,2.92000,2.70000,2.92000,3787000
10/12/2009,0000,3.12000,3.12000,3.03000,3.12000,2937000
10/13/2009,0000,3.30000,3.33000,3.12000,3.33000,4621000
10/14/2009,0000,3.42000,3.55000,3.33000,3.40000,3986000
10/15/2009,0000,3.40000,3.40000,3.17000,3.17000,2957000
10/16/2009,0000,3.17000,3.18000,3.00000,3.09000,2632000
10/19/2009,0000,3.08000,3.23000,3.06000,3.17000,2471000
10/20/2009,0000,3.17000,3.26000,3.12000,3.14000,1384000
10/21/2009,0000,3.20000,3.23000,3.12000,3.15000,1330000
10/22/2009,0000,3.08000,3.18000,3.05000,3.05000,2146000
10/23/2009,0000,3.06000,3.14000,3.06000,3.09000,649000
10/26/2009,0000,3.10000,3.30000,3.09000,3.17000,1668000
10/27/2009,0000,3.17000,3.21000,3.13000,3.13000,632000
10/28/2009,0000,3.15000,3.16000,3.00000,3.01000,982000
10/29/2009,0000,2.96000,2.97000,2.80000,2.84000,1356000
10/30/2009,0000,2.86000,2.96000,2.85000,2.89000,1108000
11/02/2009,0000,2.89000,2.89000,2.80000,2.83000,486000
11/03/2009,0000,2.83000,2.90000,2.83000,2.87000,427000
11/04/2009,0000,2.90000,3.06000,2.90000,3.05000,874000
11/05/2009,0000,3.07000,3.16000,3.01000,3.10000,963000
11/06/2009,0000,3.18000,3.18000,3.00000,3.01000,815000
11/09/2009,0000,3.02000,3.06000,2.87000,2.96000,707000
11/10/2009,0000,3.00000,3.02000,2.95000,2.95000,451000
11/11/2009,0000,2.90000,3.00000,2.85000,2.99000,730000
11/12/2009,0000,2.94000,3.00000,2.93000,2.98000,578000
11/13/2009,0000,2.98000,2.98000,2.94000,2.95000,479000
11/16/2009,0000,3.00000,3.00000,2.93000,2.96000,523000
11/17/2009,0000,3.02000,3.02000,2.91000,2.91000,871000
11/18/2009,0000,2.92000,3.02000,2.90000,3.02000,1274000
11/19/2009,0000,3.13000,3.13000,2.94000,2.94000,994000
11/20/2009,0000,2.93000,2.99000,2.91000,2.94000,643000
11/23/2009,0000,2.98000,3.04000,2.96000,3.01000,1032000
11/24/2009,0000,3.01000,3.06000,3.01000,3.05000,1019000
11/25/2009,0000,3.05000,3.07000,2.98000,3.00000,604000
11/26/2009,0000,3.01000,3.03000,2.97000,2.97000,430000
11/27/2009,0000,2.95000,2.95000,2.90000,2.90000,754000
11/30/2009,0000,2.91000,2.96000,2.91000,2.95000,387000
12/01/2009,0000,2.99000,2.99000,2.92000,2.92000,544000
12/02/2009,0000,2.94000,2.97000,2.92000,2.94000,278000
12/03/2009,0000,2.95000,2.95000,2.87000,2.88000,508000
12/04/2009,0000,2.86000,2.89000,2.83000,2.83000,487000
12/07/2009,0000,2.86000,2.88000,2.83000,2.88000,286000
12/08/2009,0000,2.89000,2.94000,2.86000,2.88000,444000
12/09/2009,0000,2.88000,2.91000,2.86000,2.89000,669000
12/11/2009,0000,2.85000,2.89000,2.84000,2.87000,598000
12/14/2009,0000,2.87000,2.99000,2.83000,2.96000,1248000
12/15/2009,0000,3.00000,3.03000,2.96000,2.98000,913000
12/16/2009,0000,2.96000,2.99000,2.93000,2.95000,604000
12/17/2009,0000,2.99000,3.13000,2.96000,3.03000,2149000
12/18/2009,0000,3.00000,3.03000,2.97000,3.01000,1389000
12/21/2009,0000,3.05000,3.22000,3.05000,3.22000,2783000
12/22/2009,0000,3.38000,3.38000,3.13000,3.22000,2484000
12/23/2009,0000,3.22000,3.22000,3.08000,3.08000,993000
12/25/2009,0000,3.02000,3.14000,3.02000,3.07000,932000
12/28/2009,0000,3.03000,3.12000,3.03000,3.12000,1018000
12/29/2009,0000,3.12000,3.12000,3.05000,3.06000,562587
