DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,6.30000,6.30000,6.15000,6.20000,791000
04/03/2007,0000,6.20000,6.50000,6.07000,6.40000,2104000
04/04/2007,0000,6.50000,6.50000,6.23000,6.26000,887000
04/09/2007,0000,6.26000,6.40000,6.16000,6.35000,912000
04/10/2007,0000,6.35000,6.37000,6.20000,6.32000,777000
04/11/2007,0000,6.32000,6.76000,6.32000,6.76000,2033000
04/12/2007,0000,7.00000,7.18000,6.82000,6.90000,3984000
04/13/2007,0000,6.80000,6.90000,6.65000,6.65000,1972000
04/16/2007,0000,7.07000,7.33000,7.05000,7.10000,2419000
04/17/2007,0000,7.20000,7.43000,6.86000,7.00000,2152000
04/18/2007,0000,7.00000,7.10000,6.85000,6.87000,1096000
04/19/2007,0000,6.87000,7.00000,6.70000,6.70000,1089000
04/20/2007,0000,6.75000,6.84000,6.71000,6.76000,489000
04/23/2007,0000,6.79000,7.00000,6.77000,6.77000,626000
04/24/2007,0000,6.77000,6.80000,6.63000,6.68000,903000
04/25/2007,0000,6.69000,6.90000,6.69000,6.72000,1509000
04/26/2007,0000,6.77000,6.90000,6.59000,6.59000,803000
04/27/2007,0000,6.60000,6.70000,6.35000,6.37000,1097000
04/30/2007,0000,6.37000,6.40000,6.00000,6.00000,958000
05/02/2007,0000,6.00000,6.30000,5.99000,6.17000,1021000
05/03/2007,0000,6.05000,6.13000,5.74000,5.77000,1984000
05/04/2007,0000,5.80000,5.94000,5.80000,5.89000,695000
05/07/2007,0000,5.89000,6.00000,5.85000,5.99000,543000
05/08/2007,0000,6.00000,6.04000,5.95000,5.95000,344000
05/09/2007,0000,5.96000,6.00000,5.93000,5.97000,289000
05/10/2007,0000,5.97000,6.06000,5.97000,5.98000,453000
05/11/2007,0000,6.00000,6.03000,5.81000,5.81000,553000
05/14/2007,0000,5.81000,5.81000,5.60000,5.63000,796000
05/15/2007,0000,5.63000,5.65000,5.59000,5.65000,480000
05/16/2007,0000,5.60000,5.60000,5.44000,5.48000,1271000
05/17/2007,0000,5.45000,5.48000,5.30000,5.42000,951000
05/18/2007,0000,5.42000,5.47000,5.35000,5.40000,456000
05/21/2007,0000,5.42000,5.60000,5.40000,5.50000,602000
05/22/2007,0000,5.55000,5.70000,5.51000,5.54000,507000
05/23/2007,0000,5.69000,5.69000,5.54000,5.58000,495000
05/24/2007,0000,5.60000,5.60000,5.40000,5.53000,662000
05/25/2007,0000,5.50000,5.50000,5.40000,5.49000,123000
05/28/2007,0000,5.42000,5.52000,5.38000,5.38000,327000
05/29/2007,0000,5.38000,5.75000,5.38000,5.75000,599000
05/30/2007,0000,5.96000,5.96000,5.77000,5.80000,1394000
05/31/2007,0000,5.85000,6.04000,5.80000,5.96000,811000
06/01/2007,0000,6.00000,6.11000,6.00000,6.02000,612000
06/04/2007,0000,6.10000,6.10000,5.82000,5.85000,924000
06/05/2007,0000,5.85000,5.90000,5.66000,5.82000,542000
06/06/2007,0000,5.82000,5.82000,5.76000,5.77000,436000
06/07/2007,0000,5.70000,5.77000,5.56000,5.71000,388000
06/08/2007,0000,5.51000,5.73000,5.51000,5.68000,267000
06/11/2007,0000,5.70000,6.07000,5.70000,6.07000,2202000
06/12/2007,0000,6.49000,6.49000,6.10000,6.21000,2190000
06/13/2007,0000,6.31000,6.35000,6.01000,6.01000,1187000
06/14/2007,0000,6.20000,6.20000,6.05000,6.11000,807000
06/15/2007,0000,6.12000,6.19000,6.05000,6.10000,719000
06/20/2007,0000,6.05000,6.20000,6.05000,6.05000,642000
06/21/2007,0000,6.00000,6.10000,6.00000,6.02000,773000
06/22/2007,0000,6.00000,6.14000,6.00000,6.08000,1081000
06/25/2007,0000,6.05000,6.10000,6.05000,6.08000,819000
06/26/2007,0000,6.13000,6.50000,6.09000,6.50000,2989000
06/27/2007,0000,6.89000,6.95000,6.76000,6.95000,6723000
06/28/2007,0000,7.10000,7.19000,6.48000,6.48000,3763000
06/29/2007,0000,6.80000,6.80000,6.60000,6.67000,1955000
07/02/2007,0000,6.78000,6.78000,6.52000,6.54000,2159000
07/03/2007,0000,6.15000,6.50000,6.15000,6.34000,2078000
07/04/2007,0000,6.39000,6.66000,6.39000,6.50000,2026000
07/05/2007,0000,6.60000,6.78000,6.55000,6.70000,1630000
07/06/2007,0000,6.74000,7.10000,6.74000,6.95000,3450000
07/09/2007,0000,7.12000,7.43000,7.10000,7.43000,6630000
07/10/2007,0000,7.55000,7.60000,6.91000,7.10000,5380000
07/11/2007,0000,7.10000,7.20000,6.92000,7.05000,2803000
07/12/2007,0000,7.05000,7.44000,7.05000,7.20000,2979000
07/13/2007,0000,7.50000,7.50000,7.10000,7.15000,3213000
07/16/2007,0000,7.25000,7.65000,7.20000,7.50000,7455000
07/17/2007,0000,7.35000,7.60000,7.22000,7.49000,3948000
07/18/2007,0000,7.54000,7.98000,7.50000,7.83000,5230000
07/19/2007,0000,7.92000,8.36000,7.92000,7.93000,5953000
07/20/2007,0000,8.00000,8.00000,7.56000,7.61000,5150000
07/23/2007,0000,7.40000,7.64000,7.34000,7.34000,3280000
07/24/2007,0000,7.30000,7.55000,7.30000,7.35000,2443000
07/25/2007,0000,7.35000,7.38000,7.25000,7.28000,1819000
07/26/2007,0000,7.28000,7.52000,7.28000,7.35000,3039000
07/27/2007,0000,7.35000,7.35000,6.84000,7.10000,2114000
07/30/2007,0000,7.10000,7.24000,7.00000,7.06000,1293000
07/31/2007,0000,7.14000,7.26000,7.11000,7.12000,1359000
08/01/2007,0000,7.17000,7.25000,6.70000,6.73000,1366000
08/02/2007,0000,6.80000,6.90000,6.30000,6.45000,1879000
08/03/2007,0000,6.48000,6.65000,6.48000,6.50000,1063000
08/06/2007,0000,6.39000,6.49000,6.30000,6.36000,552000
08/07/2007,0000,6.68000,6.68000,6.42000,6.47000,881000
08/08/2007,0000,6.52000,6.63000,6.50000,6.60000,781000
08/09/2007,0000,6.70000,6.77000,6.58000,6.70000,1155000
08/10/2007,0000,6.46000,6.55000,6.40000,6.50000,690000
08/13/2007,0000,6.53000,6.69000,6.39000,6.48000,875000
08/14/2007,0000,6.46000,6.49000,6.35000,6.36000,641000
08/15/2007,0000,6.36000,6.36000,5.96000,5.98000,941000
08/16/2007,0000,5.80000,5.87000,5.57000,5.57000,1194000
08/17/2007,0000,5.37000,5.60000,5.20000,5.28000,995000
08/20/2007,0000,5.63000,5.64000,5.41000,5.64000,904000
08/21/2007,0000,5.90000,6.02000,5.70000,5.90000,841000
08/22/2007,0000,6.18000,6.18000,5.80000,5.90000,780000
08/23/2007,0000,5.99000,6.15000,5.90000,6.07000,757000
08/24/2007,0000,6.07000,6.07000,5.90000,5.95000,422000
08/27/2007,0000,5.95000,6.10000,5.95000,6.01000,630000
08/28/2007,0000,6.40000,6.43000,6.40000,6.43000,851000
08/29/2007,0000,6.88000,6.88000,6.71000,6.88000,2659000
08/30/2007,0000,7.36000,7.36000,7.36000,7.36000,1151000
08/31/2007,0000,7.87000,7.87000,7.87000,7.87000,883000
09/03/2007,0000,8.42000,8.42000,8.42000,8.42000,695000
09/04/2007,0000,9.00000,9.00000,9.00000,9.00000,1258000
09/05/2007,0000,9.63000,9.63000,9.63000,9.63000,24066000
09/06/2007,0000,10.00000,10.30000,9.30000,10.30000,13729000
09/07/2007,0000,11.00000,11.00000,10.90000,11.00000,6881000
09/10/2007,0000,11.75000,11.75000,11.75000,11.75000,7816000
09/11/2007,0000,12.55000,12.55000,12.55000,12.55000,4750000
09/12/2007,0000,13.40000,13.40000,13.40000,13.40000,2679000
09/13/2007,0000,14.30000,14.30000,12.50000,12.50000,9718000
09/14/2007,0000,11.65000,11.65000,11.65000,11.65000,1939000
09/17/2007,0000,10.85000,10.85000,10.85000,10.85000,5102000
09/19/2007,0000,11.10000,11.60000,11.10000,11.60000,13578000
09/20/2007,0000,11.80000,11.80000,10.80000,10.80000,6514000
09/21/2007,0000,10.05000,10.80000,10.05000,10.40000,10573000
09/26/2007,0000,10.75000,10.90000,10.50000,10.80000,5115000
09/27/2007,0000,11.20000,11.55000,10.95000,11.10000,9404000
09/28/2007,0000,11.00000,11.00000,10.60000,10.60000,5570000
10/01/2007,0000,11.25000,11.50000,10.80000,11.10000,5316000
10/02/2007,0000,11.30000,11.30000,10.75000,10.75000,5405000
10/03/2007,0000,11.00000,11.00000,10.60000,10.65000,4543000
10/04/2007,0000,10.60000,11.15000,10.55000,10.95000,2671000
10/05/2007,0000,11.20000,11.20000,10.70000,10.70000,2380000
10/08/2007,0000,11.00000,11.00000,10.55000,10.60000,3077000
10/09/2007,0000,9.86000,9.86000,9.86000,9.86000,1657000
10/11/2007,0000,9.17000,9.17000,9.17000,9.17000,904000
10/12/2007,0000,8.53000,8.53000,8.53000,8.53000,258000
10/15/2007,0000,7.94000,7.94000,7.94000,7.94000,279000
10/16/2007,0000,7.39000,7.39000,7.39000,7.39000,177000
10/17/2007,0000,6.88000,7.90000,6.88000,7.90000,12727000
10/18/2007,0000,7.35000,7.69000,7.35000,7.35000,11003000
10/19/2007,0000,6.90000,7.30000,6.90000,7.01000,4028000
10/22/2007,0000,6.80000,7.50000,6.75000,7.40000,5073000
10/23/2007,0000,7.90000,7.90000,7.42000,7.85000,3810000
10/24/2007,0000,8.10000,8.39000,8.06000,8.39000,7903000
10/25/2007,0000,8.49000,8.49000,8.05000,8.30000,4287000
10/26/2007,0000,8.30000,8.48000,8.10000,8.10000,2625000
10/29/2007,0000,8.40000,8.40000,8.00000,8.10000,3212000
10/30/2007,0000,8.00000,8.66000,7.96000,8.41000,3494000
10/31/2007,0000,8.30000,8.33000,8.10000,8.10000,2642000
11/01/2007,0000,8.66000,8.66000,8.44000,8.66000,5354000
11/02/2007,0000,8.30000,9.10000,8.20000,8.70000,4739000
11/05/2007,0000,8.71000,8.90000,8.34000,8.40000,1764000
11/06/2007,0000,8.30000,8.33000,8.12000,8.18000,1756000
11/07/2007,0000,8.18000,8.30000,7.98000,8.02000,1498000
11/08/2007,0000,7.85000,7.90000,7.46000,7.60000,2723000
11/09/2007,0000,7.80000,7.80000,7.21000,7.59000,1147000
11/12/2007,0000,7.44000,7.55000,7.22000,7.30000,1112000
11/13/2007,0000,7.31000,7.79000,7.31000,7.59000,989000
11/14/2007,0000,7.70000,7.99000,7.65000,7.99000,1394000
11/15/2007,0000,7.85000,7.98000,7.76000,7.80000,973000
11/16/2007,0000,7.59000,7.89000,7.54000,7.81000,1031000
11/19/2007,0000,7.88000,7.97000,7.68000,7.72000,888000
11/20/2007,0000,7.68000,7.69000,7.40000,7.69000,795000
11/21/2007,0000,7.69000,7.70000,7.35000,7.36000,957000
11/22/2007,0000,7.30000,7.35000,7.20000,7.20000,1007000
11/23/2007,0000,7.30000,7.30000,7.00000,7.03000,739000
11/26/2007,0000,7.30000,7.30000,7.08000,7.10000,598000
11/27/2007,0000,6.95000,7.00000,6.63000,6.85000,783000
11/28/2007,0000,6.90000,6.97000,6.73000,6.84000,622000
11/29/2007,0000,6.95000,7.00000,6.88000,6.90000,490000
11/30/2007,0000,7.00000,7.37000,6.89000,7.30000,803000
12/03/2007,0000,7.32000,7.50000,7.19000,7.21000,700000
12/04/2007,0000,7.21000,7.38000,7.21000,7.23000,443000
12/05/2007,0000,7.29000,7.60000,7.05000,7.60000,1089000
12/06/2007,0000,7.80000,7.80000,7.40000,7.40000,1437000
12/07/2007,0000,7.45000,7.65000,7.44000,7.52000,1220000
12/10/2007,0000,7.55000,7.58000,7.50000,7.52000,703000
12/11/2007,0000,7.70000,7.70000,7.41000,7.41000,1020000
12/12/2007,0000,7.39000,7.60000,7.36000,7.53000,757000
12/13/2007,0000,7.53000,7.58000,7.14000,7.14000,506000
12/14/2007,0000,7.14000,7.14000,6.70000,7.09000,1061000
12/17/2007,0000,7.05000,7.05000,6.62000,6.65000,978000
12/18/2007,0000,6.20000,6.43000,6.19000,6.20000,1271000
12/19/2007,0000,6.23000,6.45000,6.21000,6.33000,811000
12/20/2007,0000,6.38000,6.76000,6.35000,6.40000,861000
12/21/2007,0000,6.58000,6.58000,6.32000,6.33000,911000
12/24/2007,0000,6.36000,6.48000,6.36000,6.40000,467000
12/25/2007,0000,6.57000,6.57000,6.40000,6.56000,519000
12/26/2007,0000,6.56000,6.56000,6.40000,6.42000,574000
12/27/2007,0000,6.47000,6.55000,6.41000,6.51000,791000
12/28/2007,0000,6.42000,6.76000,6.42000,6.60000,739000
12/31/2007,0000,6.60000,7.00000,6.53000,6.88000,983000
01/02/2008,0000,6.88000,7.36000,6.76000,7.27000,1741000
01/03/2008,0000,7.10000,7.14000,6.91000,7.10000,667000
01/04/2008,0000,7.15000,7.20000,7.05000,7.09000,1087000
01/07/2008,0000,7.00000,7.08000,6.70000,6.70000,858000
01/08/2008,0000,6.75000,6.99000,6.74000,6.82000,423000
01/09/2008,0000,6.80000,6.86000,6.70000,6.80000,548000
01/10/2008,0000,6.80000,7.10000,6.80000,6.83000,485000
01/11/2008,0000,6.93000,7.00000,6.83000,6.95000,803000
01/14/2008,0000,7.00000,7.20000,6.90000,6.95000,733000
01/15/2008,0000,6.95000,7.12000,6.91000,7.04000,1289000
01/16/2008,0000,6.98000,6.98000,6.80000,6.95000,773000
01/17/2008,0000,6.95000,7.05000,6.80000,6.80000,627000
01/18/2008,0000,6.70000,6.85000,6.51000,6.85000,466000
01/21/2008,0000,6.90000,6.90000,6.72000,6.73000,473000
01/22/2008,0000,6.50000,6.50000,6.26000,6.26000,826000
01/23/2008,0000,6.30000,6.36000,5.83000,6.18000,1063000
01/24/2008,0000,6.20000,6.33000,6.03000,6.18000,989000
01/25/2008,0000,6.15000,6.28000,6.15000,6.19000,473000
01/28/2008,0000,6.12000,6.15000,5.95000,6.06000,482000
01/29/2008,0000,6.16000,6.16000,6.01000,6.14000,389000
01/30/2008,0000,6.14000,6.19000,6.02000,6.10000,344000
01/31/2008,0000,6.10000,6.14000,5.86000,6.09000,569000
02/01/2008,0000,6.09000,6.20000,6.03000,6.20000,1189000
02/12/2008,0000,6.30000,6.32000,6.08000,6.15000,339000
02/13/2008,0000,6.20000,6.22000,6.06000,6.08000,471000
02/14/2008,0000,6.13000,6.22000,6.11000,6.16000,456000
02/15/2008,0000,6.13000,6.16000,6.05000,6.10000,338000
02/18/2008,0000,6.15000,6.52000,6.12000,6.52000,1468000
02/19/2008,0000,6.97000,6.97000,6.97000,6.97000,629000
02/20/2008,0000,7.45000,7.45000,7.45000,7.45000,1042000
02/21/2008,0000,7.97000,7.97000,7.53000,7.71000,3850000
02/22/2008,0000,7.66000,7.66000,7.25000,7.35000,1721000
02/25/2008,0000,7.35000,7.63000,7.35000,7.40000,1425000
02/26/2008,0000,7.55000,7.55000,7.21000,7.30000,1366000
02/27/2008,0000,7.40000,7.81000,7.38000,7.81000,1600000
02/29/2008,0000,7.90000,8.34000,7.90000,8.13000,3324000
03/03/2008,0000,7.70000,8.44000,7.70000,8.31000,2196000
03/04/2008,0000,8.10000,8.70000,8.10000,8.18000,1906000
03/05/2008,0000,8.25000,8.40000,8.05000,8.22000,1603000
03/06/2008,0000,8.28000,8.50000,8.25000,8.28000,1953000
03/07/2008,0000,8.20000,8.22000,8.01000,8.01000,1469000
03/10/2008,0000,7.89000,7.93000,7.55000,7.55000,1551000
03/11/2008,0000,7.50000,7.87000,7.40000,7.79000,1148000
03/12/2008,0000,7.95000,8.00000,7.73000,7.73000,861000
03/13/2008,0000,7.60000,7.66000,7.30000,7.33000,854000
03/14/2008,0000,7.38000,7.53000,7.18000,7.30000,561000
03/17/2008,0000,7.01000,7.25000,7.01000,7.19000,457000
03/18/2008,0000,7.20000,7.24000,7.12000,7.18000,367000
03/19/2008,0000,7.25000,7.39000,7.18000,7.25000,647000
03/20/2008,0000,7.18000,7.35000,7.05000,7.26000,514000
03/21/2008,0000,7.26000,7.45000,7.21000,7.28000,966000
03/24/2008,0000,7.53000,7.60000,7.30000,7.35000,1245000
03/25/2008,0000,7.43000,7.60000,7.37000,7.45000,1459000
03/26/2008,0000,7.51000,7.55000,7.45000,7.47000,700000
03/27/2008,0000,7.47000,7.50000,7.22000,7.36000,693000
03/28/2008,0000,7.28000,7.30000,7.11000,7.25000,460000
03/31/2008,0000,7.10000,7.24000,7.10000,7.17000,408000
04/01/2008,0000,7.17000,7.17000,7.05000,7.06000,1077000
04/02/2008,0000,7.15000,7.19000,7.07000,7.16000,467000
04/03/2008,0000,7.20000,7.20000,7.02000,7.05000,674000
04/07/2008,0000,7.05000,7.14000,7.01000,7.14000,764000
04/08/2008,0000,7.20000,7.20000,7.07000,7.10000,724000
04/09/2008,0000,7.12000,7.32000,7.12000,7.31000,1030000
04/10/2008,0000,7.36000,7.82000,7.36000,7.82000,1689000
04/11/2008,0000,8.30000,8.30000,7.85000,7.85000,3182000
04/14/2008,0000,7.66000,7.89000,7.66000,7.70000,1489000
04/15/2008,0000,7.80000,8.20000,7.77000,8.12000,3388000
04/16/2008,0000,8.30000,8.30000,8.00000,8.00000,2745000
04/17/2008,0000,8.10000,8.14000,7.91000,7.92000,1459000
04/18/2008,0000,7.99000,8.40000,7.99000,8.20000,2112000
04/21/2008,0000,8.30000,8.30000,7.91000,8.00000,1329000
04/22/2008,0000,8.00000,8.00000,7.70000,7.98000,693000
04/23/2008,0000,7.90000,7.92000,7.81000,7.81000,1018000
04/24/2008,0000,7.81000,8.09000,7.81000,7.99000,786000
04/25/2008,0000,8.00000,8.00000,7.83000,7.88000,684000
04/28/2008,0000,7.90000,7.91000,7.80000,7.80000,505000
04/29/2008,0000,7.80000,7.86000,7.72000,7.86000,726000
04/30/2008,0000,7.90000,8.02000,7.90000,7.90000,671000
05/02/2008,0000,7.58000,7.93000,7.58000,7.75000,895000
05/05/2008,0000,7.75000,7.83000,7.58000,7.68000,864000
05/06/2008,0000,7.68000,7.99000,7.61000,7.98000,1247000
05/07/2008,0000,8.05000,8.08000,7.71000,7.88000,897000
05/08/2008,0000,7.70000,7.95000,7.70000,7.74000,788000
05/09/2008,0000,7.70000,8.10000,7.70000,7.99000,1751000
05/12/2008,0000,7.97000,8.14000,7.90000,8.06000,1697000
05/13/2008,0000,8.21000,8.25000,7.80000,7.90000,2467000
05/14/2008,0000,7.90000,8.00000,7.90000,7.95000,930000
05/15/2008,0000,8.06000,8.24000,8.00000,8.05000,1810000
05/16/2008,0000,8.10000,8.15000,7.98000,8.05000,1181000
05/19/2008,0000,8.10000,8.28000,7.95000,8.25000,2387000
05/20/2008,0000,8.29000,8.55000,8.25000,8.39000,4245000
05/21/2008,0000,8.39000,8.97000,8.22000,8.97000,5305000
05/22/2008,0000,9.00000,9.59000,9.00000,9.42000,7473000
05/23/2008,0000,9.40000,9.40000,8.77000,8.77000,5160000
05/26/2008,0000,8.77000,8.77000,8.16000,8.16000,2891000
05/27/2008,0000,8.10000,8.36000,8.10000,8.20000,1973000
05/28/2008,0000,8.30000,8.30000,7.91000,7.91000,1279000
05/29/2008,0000,7.92000,8.15000,7.80000,7.88000,1092000
05/30/2008,0000,7.90000,7.99000,7.65000,7.79000,1012000
06/02/2008,0000,7.85000,7.94000,7.80000,7.82000,692000
06/03/2008,0000,7.80000,7.85000,7.70000,7.75000,641000
06/04/2008,0000,7.70000,7.95000,7.70000,7.82000,639000
06/05/2008,0000,7.84000,7.94000,7.76000,7.85000,519000
06/06/2008,0000,7.90000,8.14000,7.90000,8.07000,1203000
06/10/2008,0000,7.95000,7.98000,7.71000,7.80000,1094000
06/11/2008,0000,7.80000,7.80000,7.50000,7.50000,1249000
06/12/2008,0000,7.30000,7.30000,7.00000,7.00000,1281000
06/13/2008,0000,7.20000,7.20000,6.82000,7.09000,819000
06/16/2008,0000,7.13000,7.27000,7.00000,7.00000,594000
06/17/2008,0000,7.01000,7.03000,6.86000,6.88000,732000
06/18/2008,0000,6.88000,7.14000,6.85000,7.10000,570000
06/19/2008,0000,7.08000,7.08000,6.91000,6.95000,410000
06/20/2008,0000,6.85000,7.02000,6.65000,6.71000,703000
06/23/2008,0000,6.50000,6.55000,6.35000,6.38000,676000
06/24/2008,0000,6.40000,6.57000,6.38000,6.38000,580000
06/25/2008,0000,6.40000,6.55000,6.30000,6.50000,482000
06/26/2008,0000,6.60000,6.76000,6.50000,6.60000,448000
06/27/2008,0000,6.20000,6.35000,6.20000,6.30000,496000
06/30/2008,0000,6.50000,6.50000,6.20000,6.20000,538000
07/01/2008,0000,6.00000,6.20000,5.88000,6.00000,532000
07/02/2008,0000,6.00000,6.20000,6.00000,6.01000,354000
07/03/2008,0000,6.00000,6.08000,5.80000,6.02000,373000
07/04/2008,0000,6.09000,6.20000,6.01000,6.07000,427000
07/07/2008,0000,6.00000,6.12000,6.00000,6.10000,502000
07/08/2008,0000,6.03000,6.05000,5.75000,5.88000,481000
07/09/2008,0000,5.95000,6.00000,5.70000,5.70000,378000
07/10/2008,0000,5.70000,5.70000,5.40000,5.50000,559000
07/11/2008,0000,5.60000,5.87000,5.40000,5.80000,976000
07/14/2008,0000,5.80000,5.83000,5.65000,5.66000,317000
07/15/2008,0000,5.60000,5.60000,5.27000,5.34000,956000
07/16/2008,0000,5.20000,5.25000,4.97000,4.97000,864000
07/17/2008,0000,5.02000,5.17000,5.02000,5.08000,534000
07/18/2008,0000,5.20000,5.22000,4.74000,5.05000,781000
07/21/2008,0000,5.00000,5.10000,4.98000,5.10000,514000
07/22/2008,0000,5.09000,5.18000,5.01000,5.06000,256000
07/23/2008,0000,5.08000,5.41000,5.08000,5.41000,843000
07/24/2008,0000,5.69000,5.69000,5.50000,5.53000,543000
07/25/2008,0000,5.48000,5.48000,5.25000,5.35000,444000
07/29/2008,0000,5.25000,5.30000,5.10000,5.30000,207000
07/30/2008,0000,5.30000,5.40000,5.17000,5.19000,247000
07/31/2008,0000,5.44000,5.44000,5.09000,5.15000,296000
08/01/2008,0000,5.02000,5.22000,5.01000,5.22000,119000
08/04/2008,0000,5.25000,5.25000,5.10000,5.12000,177000
08/05/2008,0000,5.02000,5.12000,5.00000,5.00000,347000
08/06/2008,0000,5.22000,5.22000,5.05000,5.07000,206000
08/07/2008,0000,5.20000,5.24000,5.10000,5.18000,300000
08/08/2008,0000,5.31000,5.31000,5.18000,5.25000,260000
08/11/2008,0000,5.36000,5.36000,5.20000,5.23000,167000
08/12/2008,0000,5.35000,5.35000,5.09000,5.16000,334000
08/13/2008,0000,5.16000,5.16000,5.10000,5.11000,219000
08/14/2008,0000,5.20000,5.25000,5.13000,5.22000,327000
08/15/2008,0000,5.32000,5.32000,5.16000,5.18000,228000
08/18/2008,0000,5.23000,5.23000,5.06000,5.06000,163000
08/19/2008,0000,5.00000,5.05000,4.98000,5.00000,188000
08/20/2008,0000,5.00000,5.09000,5.00000,5.04000,176000
08/21/2008,0000,5.14000,5.14000,4.90000,5.04000,400000
08/22/2008,0000,5.00000,5.05000,4.93000,4.93000,129000
08/25/2008,0000,5.00000,5.05000,4.96000,5.01000,130000
08/26/2008,0000,5.00000,5.00000,4.95000,4.99000,114000
08/27/2008,0000,5.00000,5.07000,4.98000,5.03000,157000
08/28/2008,0000,5.07000,5.07000,4.98000,5.02000,260000
08/29/2008,0000,5.05000,5.05000,5.00000,5.04000,192000
09/01/2008,0000,5.00000,5.00000,4.81000,4.92000,257000
09/02/2008,0000,4.92000,4.95000,4.81000,4.82000,252000
09/03/2008,0000,4.82000,4.82000,4.49000,4.50000,707000
09/04/2008,0000,4.30000,4.49000,4.20000,4.29000,622000
09/05/2008,0000,4.00000,4.08000,3.99000,3.99000,985000
09/08/2008,0000,3.90000,4.19000,3.90000,4.12000,574000
09/09/2008,0000,4.12000,4.12000,3.90000,3.96000,239000
09/10/2008,0000,4.00000,4.00000,3.71000,4.00000,416000
09/11/2008,0000,4.00000,4.05000,3.85000,3.88000,340000
09/12/2008,0000,3.65000,3.71000,3.61000,3.65000,999000
09/15/2008,0000,3.63000,3.69000,3.40000,3.60000,498000
09/16/2008,0000,3.40000,3.40000,3.35000,3.36000,248000
09/17/2008,0000,3.40000,3.57000,3.15000,3.15000,282000
09/18/2008,0000,3.00000,3.10000,2.93000,3.00000,402000
09/19/2008,0000,3.08000,3.20000,3.08000,3.20000,347000
09/22/2008,0000,3.36000,3.42000,3.30000,3.42000,208000
09/23/2008,0000,3.42000,3.65000,3.42000,3.65000,553000
09/24/2008,0000,3.89000,3.90000,3.75000,3.90000,315000
09/25/2008,0000,4.14000,4.15000,3.70000,3.88000,1334000
09/26/2008,0000,3.90000,4.00000,3.63000,3.70000,519000
09/30/2008,0000,3.45000,3.45000,3.45000,3.45000,115000
10/01/2008,0000,3.45000,3.55000,3.45000,3.48000,271000
10/02/2008,0000,3.45000,3.59000,3.45000,3.55000,207000
10/03/2008,0000,3.55000,3.62000,3.45000,3.54000,147000
10/06/2008,0000,3.60000,3.60000,3.45000,3.45000,187000
10/07/2008,0000,3.21000,3.36000,3.21000,3.36000,221000
10/08/2008,0000,3.29000,3.29000,3.13000,3.17000,193000
10/09/2008,0000,3.29000,3.29000,3.01000,3.17000,141000
10/13/2008,0000,3.06000,3.07000,3.06000,3.06000,60000
10/14/2008,0000,3.09000,3.27000,3.09000,3.27000,207000
10/15/2008,0000,3.26000,3.27000,3.16000,3.25000,185000
10/16/2008,0000,3.14000,3.22000,3.14000,3.18000,189000
10/17/2008,0000,3.20000,3.20000,3.08000,3.09000,154000
10/20/2008,0000,3.09000,3.11000,3.00000,3.10000,129000
10/21/2008,0000,3.14000,3.27000,3.07000,3.09000,113000
10/22/2008,0000,3.01000,3.11000,2.99000,2.99000,247000
10/23/2008,0000,2.89000,2.95000,2.89000,2.94000,149000
10/24/2008,0000,2.95000,2.95000,2.84000,2.84000,118000
10/27/2008,0000,2.66000,2.82000,2.65000,2.65000,176000
10/28/2008,0000,2.48000,2.62000,2.47000,2.61000,308000
10/29/2008,0000,2.77000,2.78000,2.60000,2.60000,162000
10/30/2008,0000,2.60000,2.78000,2.60000,2.78000,394000
10/31/2008,0000,2.60000,2.92000,2.60000,2.90000,219000
11/03/2008,0000,3.04000,3.10000,2.95000,3.09000,325000
11/04/2008,0000,3.04000,3.08000,2.90000,2.96000,440000
11/05/2008,0000,2.96000,3.12000,2.96000,3.03000,481000
11/06/2008,0000,2.93000,2.95000,2.83000,2.83000,304000
11/07/2008,0000,2.84000,2.99000,2.84000,2.92000,310000
11/10/2008,0000,3.02000,3.05000,2.96000,3.00000,334000
11/11/2008,0000,3.00000,3.00000,2.86000,2.90000,223000
11/12/2008,0000,2.95000,2.95000,2.85000,2.90000,65000
11/13/2008,0000,2.80000,2.80000,2.70000,2.76000,158000
11/14/2008,0000,2.90000,2.90000,2.70000,2.76000,70000
11/17/2008,0000,2.80000,2.80000,2.70000,2.71000,57000
11/18/2008,0000,2.70000,2.78000,2.60000,2.69000,186000
11/19/2008,0000,2.70000,2.70000,2.60000,2.60000,86000
11/20/2008,0000,2.62000,2.65000,2.58000,2.62000,179000
11/21/2008,0000,2.62000,2.65000,2.46000,2.65000,198000
11/24/2008,0000,2.70000,2.74000,2.65000,2.74000,81000
11/25/2008,0000,2.89000,2.89000,2.76000,2.77000,107000
11/26/2008,0000,2.77000,2.85000,2.75000,2.79000,53000
11/27/2008,0000,2.87000,2.95000,2.85000,2.95000,212000
11/28/2008,0000,3.14000,3.14000,2.90000,2.98000,198000
12/01/2008,0000,3.10000,3.10000,2.90000,3.02000,239000
12/02/2008,0000,2.97000,2.98000,2.85000,2.91000,162000
12/03/2008,0000,2.92000,3.00000,2.92000,2.93000,102000
12/04/2008,0000,2.95000,2.98000,2.84000,2.92000,150000
12/05/2008,0000,2.87000,2.90000,2.79000,2.81000,70000
12/08/2008,0000,2.92000,2.92000,2.81000,2.90000,96000
12/09/2008,0000,2.73000,2.98000,2.73000,2.87000,131000
12/10/2008,0000,2.86000,2.94000,2.85000,2.94000,223000
12/11/2008,0000,2.98000,2.98000,2.83000,2.85000,147000
12/12/2008,0000,2.90000,2.90000,2.67000,2.84000,252000
12/15/2008,0000,2.84000,2.89000,2.79000,2.85000,344000
12/16/2008,0000,2.82000,2.82000,2.76000,2.81000,126000
12/17/2008,0000,2.83000,2.88000,2.78000,2.80000,177000
12/18/2008,0000,2.65000,2.86000,2.65000,2.84000,791000
12/19/2008,0000,2.83000,2.90000,2.80000,2.89000,420000
12/22/2008,0000,2.97000,2.97000,2.88000,2.91000,259000
12/23/2008,0000,2.89000,2.89000,2.71000,2.71000,486000
12/24/2008,0000,2.60000,2.74000,2.56000,2.68000,129000
12/25/2008,0000,2.74000,2.74000,2.65000,2.73000,64000
12/26/2008,0000,2.81000,2.81000,2.74000,2.74000,115000
12/29/2008,0000,2.67000,2.78000,2.63000,2.67000,116000
12/30/2008,0000,2.70000,2.74000,2.70000,2.72000,186000
12/31/2008,0000,2.72000,2.77000,2.70000,2.71000,95000
01/05/2009,0000,2.72000,2.82000,2.72000,2.76000,178000
01/06/2009,0000,2.77000,2.82000,2.77000,2.77000,130000
01/07/2009,0000,2.80000,2.88000,2.78000,2.81000,333000
01/08/2009,0000,2.80000,2.80000,2.70000,2.70000,93000
01/09/2009,0000,2.70000,2.75000,2.67000,2.67000,103000
01/12/2009,0000,2.72000,2.75000,2.55000,2.55000,148000
01/13/2009,0000,2.55000,2.63000,2.52000,2.54000,139000
01/14/2009,0000,2.54000,2.61000,2.54000,2.59000,131000
01/15/2009,0000,2.60000,2.60000,2.47000,2.53000,140000
01/16/2009,0000,2.50000,2.51000,2.50000,2.51000,90000
01/19/2009,0000,2.54000,2.54000,2.35000,2.40000,315000
01/20/2009,0000,2.32000,2.37000,2.25000,2.37000,730000
01/21/2009,0000,2.30000,2.40000,2.27000,2.35000,77000
02/02/2009,0000,2.35000,2.41000,2.32000,2.38000,49000
02/03/2009,0000,2.44000,2.50000,2.41000,2.49000,153000
02/04/2009,0000,2.47000,2.54000,2.42000,2.43000,115000
02/05/2009,0000,2.45000,2.45000,2.35000,2.44000,56000
02/06/2009,0000,2.30000,2.46000,2.30000,2.43000,99000
02/09/2009,0000,2.50000,2.50000,2.43000,2.45000,86000
02/10/2009,0000,2.45000,2.45000,2.34000,2.38000,300000
02/11/2009,0000,2.30000,2.36000,2.27000,2.33000,179000
02/12/2009,0000,2.33000,2.36000,2.27000,2.32000,208000
02/13/2009,0000,2.32000,2.35000,2.32000,2.33000,76000
02/16/2009,0000,2.32000,2.36000,2.32000,2.36000,127000
02/17/2009,0000,2.33000,2.33000,2.31000,2.33000,78000
02/18/2009,0000,2.33000,2.35000,2.30000,2.34000,101000
02/19/2009,0000,2.30000,2.33000,2.28000,2.33000,207000
02/20/2009,0000,2.33000,2.33000,2.28000,2.28000,79000
02/23/2009,0000,2.20000,2.30000,2.20000,2.29000,146000
02/24/2009,0000,2.30000,2.30000,2.19000,2.24000,253000
02/25/2009,0000,2.22000,2.24000,2.18000,2.22000,196000
02/26/2009,0000,2.35000,2.37000,2.24000,2.37000,644000
02/27/2009,0000,2.53000,2.53000,2.53000,2.53000,302000
03/02/2009,0000,2.70000,2.70000,2.56000,2.70000,1546000
03/03/2009,0000,2.80000,2.80000,2.52000,2.80000,1115000
03/04/2009,0000,2.94000,2.94000,2.73000,2.81000,875000
03/05/2009,0000,2.81000,2.85000,2.71000,2.82000,533000
03/06/2009,0000,2.78000,2.89000,2.70000,2.86000,827000
03/09/2009,0000,2.85000,3.06000,2.78000,3.06000,1291000
03/10/2009,0000,3.05000,3.27000,3.00000,3.27000,1482000
03/11/2009,0000,3.24000,3.40000,3.20000,3.21000,794000
03/12/2009,0000,3.41000,3.41000,3.24000,3.40000,659000
03/13/2009,0000,3.40000,3.43000,3.33000,3.38000,708000
03/16/2009,0000,3.50000,3.50000,3.36000,3.49000,665000
03/17/2009,0000,3.60000,3.60000,3.41000,3.52000,403000
03/18/2009,0000,3.28000,3.52000,3.28000,3.33000,619000
03/19/2009,0000,3.44000,3.53000,3.34000,3.53000,1187000
03/20/2009,0000,3.54000,3.55000,3.42000,3.43000,359000
03/23/2009,0000,3.43000,3.50000,3.40000,3.44000,266000
03/24/2009,0000,3.50000,3.55000,3.45000,3.47000,678000
03/25/2009,0000,3.50000,3.58000,3.40000,3.51000,708000
03/26/2009,0000,3.45000,3.75000,3.45000,3.73000,817000
03/27/2009,0000,3.73000,3.83000,3.71000,3.83000,701000
03/30/2009,0000,3.76000,3.80000,3.61000,3.61000,560000
03/31/2009,0000,3.51000,3.59000,3.51000,3.55000,400000
04/01/2009,0000,3.55000,3.70000,3.55000,3.70000,350000
04/02/2009,0000,3.71000,3.84000,3.71000,3.77000,482000
04/03/2009,0000,3.90000,4.02000,3.83000,3.92000,1026000
04/06/2009,0000,3.92000,4.00000,3.84000,3.90000,521000
04/07/2009,0000,4.00000,4.00000,3.90000,4.00000,771000
04/08/2009,0000,3.98000,4.10000,3.95000,3.98000,609000
04/09/2009,0000,4.00000,4.25000,4.00000,4.25000,507000
04/10/2009,0000,4.54000,4.54000,4.31000,4.54000,1228000
04/13/2009,0000,4.74000,4.80000,4.60000,4.64000,1283000
04/14/2009,0000,4.70000,4.83000,4.64000,4.82000,887000
04/15/2009,0000,4.82000,4.82000,4.58000,4.69000,1001000
04/16/2009,0000,4.93000,4.94000,4.72000,4.90000,939000
04/17/2009,0000,5.09000,5.09000,4.56000,5.00000,1210000
04/20/2009,0000,5.10000,5.10000,4.65000,4.74000,1014000
04/21/2009,0000,4.41000,4.80000,4.41000,4.80000,750000
04/22/2009,0000,4.80000,4.80000,4.55000,4.75000,722000
04/23/2009,0000,4.75000,4.75000,4.48000,4.52000,702000
04/24/2009,0000,4.45000,4.60000,4.41000,4.54000,837000
04/27/2009,0000,4.63000,4.63000,4.23000,4.23000,804000
04/28/2009,0000,4.20000,4.23000,3.94000,3.94000,799000
04/29/2009,0000,3.75000,3.77000,3.67000,3.76000,812000
04/30/2009,0000,4.02000,4.02000,3.85000,4.02000,1140000
05/04/2009,0000,4.19000,4.19000,3.90000,3.95000,2026000
05/05/2009,0000,3.98000,4.02000,3.68000,3.68000,1386000
05/06/2009,0000,3.55000,3.60000,3.43000,3.50000,1548000
05/07/2009,0000,3.59000,3.65000,3.31000,3.65000,1015000
05/08/2009,0000,3.74000,3.88000,3.65000,3.85000,788000
05/11/2009,0000,3.81000,4.10000,3.81000,4.05000,1083000
05/12/2009,0000,4.00000,4.03000,3.86000,3.94000,787000
05/13/2009,0000,3.90000,4.00000,3.85000,3.86000,596000
05/14/2009,0000,3.90000,3.90000,3.82000,3.85000,342000
05/15/2009,0000,3.82000,3.92000,3.80000,3.89000,392000
05/18/2009,0000,3.88000,3.89000,3.72000,3.81000,428000
05/19/2009,0000,3.90000,3.91000,3.81000,3.83000,466000
05/20/2009,0000,3.83000,3.88000,3.70000,3.79000,503000
05/21/2009,0000,3.56000,3.82000,3.56000,3.76000,519000
05/22/2009,0000,3.74000,3.86000,3.74000,3.80000,517000
05/25/2009,0000,3.88000,4.06000,3.77000,4.06000,1141000
05/26/2009,0000,4.16000,4.34000,4.13000,4.15000,2021000
05/27/2009,0000,4.18000,4.20000,4.03000,4.15000,950000
06/01/2009,0000,4.16000,4.27000,4.02000,4.15000,690000
06/02/2009,0000,4.18000,4.21000,4.02000,4.05000,867000
06/03/2009,0000,4.05000,4.05000,3.78000,3.90000,700000
06/04/2009,0000,3.77000,4.00000,3.77000,3.81000,507000
06/05/2009,0000,3.85000,3.96000,3.81000,3.86000,483000
06/08/2009,0000,3.94000,4.07000,3.77000,3.80000,363000
06/09/2009,0000,3.71000,3.87000,3.62000,3.69000,348000
06/10/2009,0000,3.69000,3.82000,3.69000,3.70000,238000
06/11/2009,0000,3.69000,3.74000,3.60000,3.70000,316000
06/12/2009,0000,3.70000,3.78000,3.61000,3.61000,364000
06/15/2009,0000,3.60000,3.61000,3.37000,3.56000,248000
06/16/2009,0000,3.40000,3.50000,3.35000,3.48000,343000
06/17/2009,0000,3.40000,3.60000,3.40000,3.51000,135000
06/18/2009,0000,3.47000,3.55000,3.36000,3.44000,160000
06/19/2009,0000,3.40000,3.50000,3.31000,3.37000,145000
06/22/2009,0000,3.40000,3.41000,3.30000,3.30000,221000
06/23/2009,0000,3.30000,3.37000,3.26000,3.35000,145000
06/24/2009,0000,3.31000,3.46000,3.31000,3.45000,293000
06/25/2009,0000,3.45000,3.49000,3.41000,3.46000,179000
06/26/2009,0000,3.50000,3.54000,3.43000,3.50000,331000
06/29/2009,0000,3.50000,3.56000,3.43000,3.50000,110000
06/30/2009,0000,3.50000,3.57000,3.44000,3.50000,195000
07/01/2009,0000,3.50000,3.55000,3.46000,3.51000,132000
07/02/2009,0000,3.55000,3.55000,3.46000,3.46000,176000
07/03/2009,0000,3.47000,3.53000,3.46000,3.51000,248000
07/06/2009,0000,3.51000,3.53000,3.41000,3.49000,235000
07/07/2009,0000,3.49000,3.51000,3.43000,3.49000,207000
07/08/2009,0000,3.44000,3.44000,3.40000,3.40000,284000
07/09/2009,0000,3.40000,3.47000,3.35000,3.45000,451000
07/10/2009,0000,3.48000,3.48000,3.40000,3.43000,262000
07/13/2009,0000,3.45000,3.46000,3.30000,3.32000,294000
07/14/2009,0000,3.35000,3.40000,3.31000,3.38000,137000
07/15/2009,0000,3.38000,3.44000,3.38000,3.40000,202000
07/16/2009,0000,3.40000,3.50000,3.40000,3.49000,360000
07/17/2009,0000,3.42000,3.47000,3.36000,3.46000,325000
07/20/2009,0000,3.46000,3.46000,3.37000,3.40000,482000
07/21/2009,0000,3.41000,3.45000,3.37000,3.43000,338000
07/22/2009,0000,3.41000,3.44000,3.38000,3.41000,146000
07/23/2009,0000,3.41000,3.44000,3.38000,3.38000,210000
07/24/2009,0000,3.38000,3.43000,3.35000,3.39000,424000
07/27/2009,0000,3.42000,3.57000,3.38000,3.51000,370000
07/28/2009,0000,3.48000,3.54000,3.46000,3.52000,654000
07/29/2009,0000,3.52000,3.59000,3.50000,3.55000,518000
07/30/2009,0000,3.60000,3.60000,3.50000,3.54000,330000
07/31/2009,0000,3.55000,3.70000,3.55000,3.62000,945000
08/03/2009,0000,3.60000,3.73000,3.54000,3.70000,916000
08/04/2009,0000,3.75000,3.89000,3.72000,3.76000,1330000
08/05/2009,0000,3.77000,3.79000,3.56000,3.69000,559000
08/06/2009,0000,3.69000,3.73000,3.57000,3.69000,296000
08/10/2009,0000,3.72000,3.89000,3.72000,3.86000,767000
08/11/2009,0000,3.84000,3.84000,3.72000,3.84000,554000
08/12/2009,0000,3.87000,4.02000,3.80000,4.00000,709000
08/13/2009,0000,4.00000,4.06000,3.92000,4.01000,590000
08/14/2009,0000,4.01000,4.12000,3.95000,4.12000,1399000
08/17/2009,0000,4.32000,4.40000,4.29000,4.40000,1877000
08/18/2009,0000,4.43000,4.58000,4.30000,4.42000,2897000
08/19/2009,0000,4.30000,4.49000,4.17000,4.25000,1116000
08/20/2009,0000,4.01000,4.20000,3.96000,3.97000,1273000
08/21/2009,0000,4.00000,4.06000,3.73000,3.73000,627000
08/24/2009,0000,3.73000,3.88000,3.73000,3.80000,380000
08/25/2009,0000,3.88000,3.88000,3.77000,3.81000,237000
08/26/2009,0000,3.88000,3.88000,3.62000,3.74000,318000
08/27/2009,0000,3.74000,3.75000,3.65000,3.74000,246000
08/28/2009,0000,3.74000,3.77000,3.66000,3.75000,174000
08/31/2009,0000,3.74000,3.74000,3.65000,3.70000,208000
09/01/2009,0000,3.60000,3.79000,3.60000,3.70000,346000
09/02/2009,0000,3.70000,3.78000,3.65000,3.72000,167000
09/03/2009,0000,3.78000,3.78000,3.69000,3.75000,329000
09/04/2009,0000,3.76000,3.77000,3.71000,3.73000,147000
09/07/2009,0000,3.74000,3.79000,3.70000,3.75000,369000
09/08/2009,0000,3.75000,3.81000,3.75000,3.78000,235000
09/09/2009,0000,3.78000,3.83000,3.73000,3.74000,232000
09/10/2009,0000,3.80000,3.84000,3.71000,3.75000,460000
09/11/2009,0000,3.75000,3.80000,3.70000,3.74000,279000
09/14/2009,0000,3.74000,3.74000,3.70000,3.71000,156000
09/15/2009,0000,3.71000,3.74000,3.70000,3.71000,196000
09/16/2009,0000,3.72000,3.96000,3.72000,3.96000,692000
09/17/2009,0000,4.09000,4.09000,3.89000,3.89000,976000
09/18/2009,0000,3.85000,4.00000,3.82000,3.95000,578000
09/21/2009,0000,3.95000,4.00000,3.85000,3.95000,381000
09/22/2009,0000,3.95000,3.98000,3.90000,3.95000,211000
09/23/2009,0000,3.95000,3.95000,3.80000,3.85000,391000
09/24/2009,0000,3.80000,3.85000,3.78000,3.78000,144000
09/25/2009,0000,3.78000,3.83000,3.78000,3.80000,103000
09/28/2009,0000,3.80000,3.80000,3.72000,3.78000,186000
09/29/2009,0000,3.78000,3.92000,3.78000,3.81000,376000
09/30/2009,0000,3.81000,3.86000,3.78000,3.80000,279000
10/01/2009,0000,3.80000,3.82000,3.75000,3.80000,181000
10/02/2009,0000,3.80000,3.80000,3.76000,3.77000,95000
10/05/2009,0000,3.74000,3.79000,3.74000,3.78000,124000
10/06/2009,0000,3.85000,3.85000,3.72000,3.80000,203000
10/07/2009,0000,3.85000,3.89000,3.80000,3.88000,354000
10/08/2009,0000,3.91000,3.98000,3.86000,3.95000,769000
10/09/2009,0000,3.95000,4.00000,3.90000,3.94000,315000
10/12/2009,0000,3.95000,4.15000,3.90000,4.04000,883000
10/13/2009,0000,4.00000,4.00000,3.90000,3.92000,1147000
10/14/2009,0000,4.00000,4.03000,3.93000,3.97000,899000
10/15/2009,0000,4.00000,4.03000,3.93000,3.95000,495000
10/16/2009,0000,3.95000,3.98000,3.93000,3.94000,238000
10/19/2009,0000,3.88000,4.00000,3.88000,3.97000,432000
10/20/2009,0000,4.00000,4.12000,3.97000,4.03000,586000
10/21/2009,0000,4.00000,4.16000,3.99000,4.08000,859000
10/22/2009,0000,4.07000,4.08000,4.00000,4.00000,468000
10/23/2009,0000,4.01000,4.13000,4.00000,4.12000,951000
10/26/2009,0000,4.39000,4.39000,4.16000,4.25000,1239000
10/27/2009,0000,4.25000,4.25000,4.11000,4.13000,420000
10/28/2009,0000,4.11000,4.23000,4.07000,4.13000,468000
10/29/2009,0000,3.85000,3.98000,3.85000,3.96000,473000
10/30/2009,0000,3.96000,4.01000,3.90000,3.95000,201000
11/02/2009,0000,3.85000,3.92000,3.85000,3.92000,235000
11/03/2009,0000,3.92000,4.00000,3.85000,3.95000,119000
11/04/2009,0000,3.91000,4.00000,3.91000,3.99000,155000
11/05/2009,0000,3.99000,4.02000,3.91000,3.93000,212000
11/06/2009,0000,4.00000,4.00000,3.94000,3.95000,225000
11/09/2009,0000,3.95000,3.99000,3.95000,3.95000,124000
11/10/2009,0000,3.99000,4.22000,3.95000,4.22000,1625000
11/11/2009,0000,4.27000,4.45000,4.25000,4.37000,2155000
11/12/2009,0000,4.57000,4.67000,4.51000,4.67000,3431000
11/13/2009,0000,4.99000,4.99000,4.89000,4.99000,3374000
11/16/2009,0000,5.22000,5.22000,4.99000,5.01000,4724000
11/17/2009,0000,5.00000,5.00000,4.66000,4.84000,2566000
11/18/2009,0000,4.84000,4.86000,4.70000,4.70000,1055000
11/19/2009,0000,4.71000,4.80000,4.62000,4.66000,948000
11/20/2009,0000,4.75000,4.75000,4.55000,4.60000,900000
11/23/2009,0000,4.61000,4.68000,4.52000,4.52000,1280000
11/24/2009,0000,4.53000,4.60000,4.50000,4.51000,664000
11/25/2009,0000,4.52000,4.57000,4.48000,4.52000,736000
11/26/2009,0000,4.52000,4.80000,4.52000,4.73000,1187000
11/27/2009,0000,4.65000,4.67000,4.54000,4.54000,946000
11/30/2009,0000,4.60000,4.68000,4.56000,4.68000,450000
12/01/2009,0000,4.68000,4.90000,4.61000,4.90000,643000
12/02/2009,0000,4.90000,4.92000,4.72000,4.75000,870000
12/03/2009,0000,4.76000,4.76000,4.63000,4.64000,491000
12/04/2009,0000,4.64000,4.64000,4.51000,4.54000,319000
12/07/2009,0000,4.60000,4.76000,4.52000,4.69000,809000
12/08/2009,0000,4.70000,4.81000,4.67000,4.68000,759000
12/09/2009,0000,4.64000,4.75000,4.52000,4.64000,309000
12/11/2009,0000,4.68000,4.78000,4.65000,4.72000,239000
12/14/2009,0000,4.79000,4.92000,4.68000,4.80000,1018000
12/15/2009,0000,4.71000,4.90000,4.71000,4.81000,1089000
12/16/2009,0000,4.83000,4.86000,4.75000,4.80000,567000
12/17/2009,0000,4.80000,4.88000,4.73000,4.77000,469000
12/18/2009,0000,4.67000,4.73000,4.63000,4.70000,256000
12/21/2009,0000,4.70000,4.81000,4.70000,4.74000,271000
12/22/2009,0000,4.80000,4.82000,4.76000,4.77000,361000
12/23/2009,0000,4.80000,4.85000,4.75000,4.82000,719000
12/25/2009,0000,4.90000,5.00000,4.83000,4.95000,1437000
12/28/2009,0000,5.00000,5.19000,4.98000,5.08000,949000
12/29/2009,0000,5.08000,5.08000,4.90000,4.90000,890448
