DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,5.71000,5.90000,5.61000,5.67000,1663000
04/03/2007,0000,5.63000,5.80000,5.52000,5.56000,1394000
04/04/2007,0000,5.60000,5.75000,5.47000,5.56000,1430000
04/09/2007,0000,5.44000,5.54000,5.35000,5.37000,2435000
04/10/2007,0000,5.37000,5.45000,5.24000,5.43000,1409000
04/11/2007,0000,5.43000,5.59000,5.43000,5.53000,1359000
04/12/2007,0000,5.55000,5.60000,5.47000,5.56000,948000
04/13/2007,0000,5.56000,5.60000,5.40000,5.41000,1018000
04/16/2007,0000,5.65000,5.65000,5.46000,5.50000,1107000
04/17/2007,0000,5.50000,5.55000,5.25000,5.30000,1041000
04/18/2007,0000,5.35000,5.42000,5.15000,5.15000,813000
04/19/2007,0000,5.16000,5.29000,5.16000,5.23000,555000
04/20/2007,0000,5.33000,5.33000,5.16000,5.17000,466000
04/23/2007,0000,5.21000,5.25000,5.18000,5.19000,571000
04/24/2007,0000,5.19000,5.29000,5.18000,5.23000,526000
04/25/2007,0000,5.23000,5.23000,5.16000,5.16000,495000
04/26/2007,0000,5.01000,5.17000,5.01000,5.06000,620000
04/27/2007,0000,5.06000,5.10000,4.91000,4.92000,488000
04/30/2007,0000,5.05000,5.05000,4.61000,4.66000,560000
05/02/2007,0000,4.75000,4.78000,4.67000,4.70000,515000
05/03/2007,0000,4.70000,4.75000,4.38000,4.47000,1285000
05/04/2007,0000,4.45000,4.60000,4.36000,4.57000,689000
05/07/2007,0000,4.56000,4.85000,4.52000,4.85000,670000
05/08/2007,0000,4.94000,4.94000,4.80000,4.81000,663000
05/09/2007,0000,4.82000,4.95000,4.75000,4.86000,644000
05/10/2007,0000,4.88000,5.15000,4.88000,5.06000,661000
05/11/2007,0000,5.00000,5.05000,4.90000,5.00000,544000
05/14/2007,0000,5.00000,5.14000,5.00000,5.09000,330000
05/15/2007,0000,5.09000,5.09000,4.90000,5.00000,560000
05/16/2007,0000,4.90000,5.00000,4.90000,4.95000,334000
05/17/2007,0000,4.96000,5.07000,4.90000,4.96000,392000
05/18/2007,0000,4.97000,4.97000,4.91000,4.92000,301000
05/21/2007,0000,4.93000,5.07000,4.93000,5.00000,619000
05/22/2007,0000,5.08000,5.08000,4.97000,4.97000,491000
05/23/2007,0000,4.98000,5.03000,4.91000,5.00000,512000
05/24/2007,0000,5.00000,5.00000,4.93000,4.93000,471000
05/25/2007,0000,4.93000,4.97000,4.91000,4.95000,493000
05/28/2007,0000,4.95000,4.99000,4.92000,4.97000,368000
05/29/2007,0000,4.98000,5.00000,4.92000,4.92000,395000
05/30/2007,0000,4.87000,4.97000,4.82000,4.85000,271000
05/31/2007,0000,4.89000,4.95000,4.86000,4.92000,469000
06/01/2007,0000,4.92000,4.92000,4.89000,4.89000,322000
06/04/2007,0000,4.95000,4.95000,4.81000,4.83000,415000
06/05/2007,0000,4.83000,4.90000,4.81000,4.83000,409000
06/06/2007,0000,4.87000,4.89000,4.84000,4.85000,293000
06/07/2007,0000,4.85000,4.94000,4.84000,4.93000,674000
06/08/2007,0000,4.90000,5.27000,4.90000,5.27000,1997000
06/11/2007,0000,5.63000,5.63000,5.63000,5.63000,2609000
06/12/2007,0000,6.02000,6.02000,6.02000,6.02000,2577000
06/13/2007,0000,6.44000,6.44000,6.10000,6.44000,9304000
06/14/2007,0000,6.70000,6.70000,6.16000,6.21000,3864000
06/15/2007,0000,6.20000,6.20000,5.91000,5.96000,2296000
06/20/2007,0000,6.00000,6.30000,5.95000,5.95000,1923000
06/21/2007,0000,5.95000,6.07000,5.80000,5.82000,1340000
06/22/2007,0000,5.85000,6.19000,5.77000,6.19000,1844000
06/25/2007,0000,6.50000,6.50000,6.10000,6.19000,2264000
06/26/2007,0000,6.19000,6.36000,6.11000,6.25000,1506000
06/27/2007,0000,6.20000,6.30000,6.19000,6.20000,1212000
06/28/2007,0000,6.50000,6.50000,6.15000,6.27000,2289000
06/29/2007,0000,6.28000,6.30000,6.20000,6.23000,1415000
07/02/2007,0000,6.20000,6.20000,6.02000,6.07000,1279000
07/03/2007,0000,6.10000,6.13000,5.95000,5.96000,1191000
07/04/2007,0000,5.90000,6.11000,5.90000,6.10000,1591000
07/05/2007,0000,6.10000,6.52000,6.03000,6.52000,3040000
07/06/2007,0000,6.83000,6.97000,6.55000,6.97000,6335000
07/09/2007,0000,7.35000,7.45000,7.05000,7.45000,4555000
07/10/2007,0000,7.89000,7.97000,7.65000,7.80000,5729000
07/11/2007,0000,7.37000,7.55000,7.26000,7.35000,3755000
07/12/2007,0000,7.50000,7.86000,7.36000,7.86000,2752000
07/13/2007,0000,7.92000,8.39000,7.65000,7.65000,4390000
07/16/2007,0000,7.70000,8.00000,7.70000,7.85000,2966000
07/17/2007,0000,7.70000,7.94000,7.65000,7.94000,2093000
07/18/2007,0000,7.94000,7.94000,7.65000,7.72000,2165000
07/19/2007,0000,7.78000,8.26000,7.72000,8.26000,2754000
07/20/2007,0000,8.40000,8.50000,8.00000,8.02000,3829000
07/23/2007,0000,7.99000,8.10000,7.92000,8.00000,1431000
07/24/2007,0000,8.00000,8.22000,8.00000,8.03000,2252000
07/25/2007,0000,8.03000,8.03000,7.78000,7.97000,2064000
07/26/2007,0000,7.80000,7.99000,7.55000,7.55000,2010000
07/27/2007,0000,7.15000,7.70000,7.11000,7.49000,1524000
07/30/2007,0000,7.21000,7.70000,7.10000,7.40000,1793000
07/31/2007,0000,7.50000,7.91000,7.50000,7.91000,2319000
08/01/2007,0000,8.00000,8.10000,7.50000,7.50000,2261000
08/02/2007,0000,7.55000,7.78000,6.98000,7.13000,2433000
08/03/2007,0000,7.29000,7.50000,7.13000,7.29000,674000
08/06/2007,0000,7.10000,7.15000,6.97000,7.01000,899000
08/07/2007,0000,7.47000,7.47000,7.00000,7.03000,852000
08/08/2007,0000,7.05000,7.24000,7.03000,7.12000,668000
08/09/2007,0000,7.17000,7.25000,7.06000,7.07000,678000
08/10/2007,0000,6.70000,6.98000,6.70000,6.93000,832000
08/13/2007,0000,6.93000,7.08000,6.72000,6.81000,477000
08/14/2007,0000,6.88000,6.99000,6.81000,6.81000,434000
08/15/2007,0000,6.70000,6.70000,6.38000,6.38000,792000
08/16/2007,0000,6.30000,6.30000,5.94000,5.94000,998000
08/17/2007,0000,5.61000,5.95000,5.53000,5.60000,739000
08/20/2007,0000,5.99000,5.99000,5.75000,5.99000,474000
08/21/2007,0000,6.10000,6.29000,6.10000,6.10000,696000
08/22/2007,0000,6.29000,6.29000,5.82000,6.02000,415000
08/23/2007,0000,6.12000,6.26000,6.12000,6.20000,504000
08/24/2007,0000,6.20000,6.36000,6.20000,6.25000,376000
08/27/2007,0000,6.33000,6.33000,6.25000,6.32000,273000
08/28/2007,0000,6.26000,6.32000,6.11000,6.19000,262000
08/29/2007,0000,5.76000,6.16000,5.76000,6.05000,411000
08/30/2007,0000,6.47000,6.47000,6.30000,6.47000,754000
08/31/2007,0000,6.45000,6.50000,6.21000,6.37000,773000
09/03/2007,0000,6.37000,6.40000,6.20000,6.28000,444000
09/04/2007,0000,6.00000,6.28000,5.90000,6.15000,309000
09/05/2007,0000,6.25000,6.56000,6.21000,6.25000,654000
09/06/2007,0000,6.55000,6.55000,6.23000,6.26000,454000
09/07/2007,0000,6.37000,6.37000,6.24000,6.29000,233000
09/10/2007,0000,6.15000,6.35000,6.15000,6.21000,416000
09/11/2007,0000,6.21000,6.30000,6.21000,6.25000,384000
09/12/2007,0000,6.25000,6.59000,6.22000,6.51000,586000
09/13/2007,0000,6.47000,6.47000,6.22000,6.22000,474000
09/14/2007,0000,6.31000,6.37000,6.22000,6.23000,220000
09/17/2007,0000,6.01000,6.33000,6.01000,6.10000,201000
09/19/2007,0000,6.20000,6.22000,6.01000,6.01000,304000
09/20/2007,0000,6.01000,6.18000,5.96000,5.96000,305000
09/21/2007,0000,5.95000,6.10000,5.92000,6.08000,327000
09/26/2007,0000,6.08000,6.15000,6.08000,6.10000,222000
09/27/2007,0000,6.29000,6.30000,6.03000,6.28000,683000
09/28/2007,0000,6.35000,6.40000,6.15000,6.23000,487000
10/01/2007,0000,6.20000,6.29000,6.20000,6.25000,359000
10/02/2007,0000,6.25000,6.30000,6.20000,6.21000,634000
10/03/2007,0000,6.25000,6.29000,6.21000,6.21000,566000
10/04/2007,0000,6.23000,6.28000,6.20000,6.23000,247000
10/05/2007,0000,6.25000,6.29000,6.17000,6.17000,187000
10/08/2007,0000,6.12000,6.23000,6.01000,6.03000,326000
10/09/2007,0000,6.03000,6.15000,5.92000,5.93000,366000
10/11/2007,0000,6.00000,6.00000,5.85000,5.85000,338000
10/12/2007,0000,5.85000,5.85000,5.52000,5.65000,399000
10/15/2007,0000,5.65000,5.70000,5.43000,5.65000,344000
10/16/2007,0000,5.65000,5.67000,5.54000,5.62000,387000
10/17/2007,0000,5.50000,5.65000,5.50000,5.52000,295000
10/18/2007,0000,5.53000,5.77000,5.53000,5.65000,464000
10/19/2007,0000,5.66000,5.75000,5.61000,5.61000,220000
10/22/2007,0000,5.33000,5.56000,5.33000,5.41000,214000
10/23/2007,0000,5.45000,5.59000,5.42000,5.59000,222000
10/24/2007,0000,5.62000,5.65000,5.54000,5.54000,277000
10/25/2007,0000,5.54000,5.57000,5.54000,5.55000,196000
10/26/2007,0000,5.40000,5.60000,5.40000,5.46000,217000
10/29/2007,0000,5.40000,5.70000,5.40000,5.64000,323000
10/30/2007,0000,5.66000,5.84000,5.58000,5.58000,312000
10/31/2007,0000,5.80000,5.80000,5.50000,5.60000,252000
11/01/2007,0000,5.80000,5.80000,5.61000,5.62000,413000
11/02/2007,0000,5.40000,5.58000,5.32000,5.50000,242000
11/05/2007,0000,5.51000,5.88000,5.45000,5.88000,323000
11/06/2007,0000,5.90000,6.13000,5.88000,6.02000,755000
11/07/2007,0000,6.30000,6.44000,6.20000,6.25000,1151000
11/08/2007,0000,6.10000,6.10000,5.82000,5.82000,585000
11/09/2007,0000,5.50000,5.95000,5.50000,5.84000,343000
11/12/2007,0000,5.99000,6.24000,5.90000,6.02000,1129000
11/13/2007,0000,6.03000,6.23000,5.93000,6.10000,698000
11/14/2007,0000,6.30000,6.30000,6.11000,6.17000,671000
11/15/2007,0000,6.25000,6.25000,6.02000,6.02000,215000
11/16/2007,0000,6.02000,6.14000,5.95000,6.14000,419000
11/19/2007,0000,6.15000,6.19000,6.00000,6.02000,490000
11/20/2007,0000,6.02000,6.02000,5.81000,5.90000,316000
11/21/2007,0000,5.95000,6.00000,5.85000,5.90000,259000
11/22/2007,0000,5.90000,5.96000,5.86000,5.86000,163000
11/23/2007,0000,5.86000,5.89000,5.66000,5.66000,343000
11/26/2007,0000,5.71000,5.78000,5.67000,5.70000,94000
11/27/2007,0000,5.61000,5.64000,5.45000,5.52000,229000
11/28/2007,0000,5.52000,5.58000,5.30000,5.31000,342000
11/29/2007,0000,5.35000,5.55000,5.35000,5.52000,263000
11/30/2007,0000,5.51000,5.59000,5.46000,5.52000,268000
12/03/2007,0000,5.80000,5.80000,5.59000,5.62000,179000
12/04/2007,0000,5.62000,5.75000,5.50000,5.70000,331000
12/05/2007,0000,5.70000,5.80000,5.65000,5.66000,155000
12/06/2007,0000,5.70000,5.78000,5.67000,5.68000,263000
12/07/2007,0000,5.68000,5.75000,5.61000,5.61000,159000
12/10/2007,0000,5.56000,5.69000,5.55000,5.57000,131000
12/11/2007,0000,5.50000,5.58000,5.50000,5.52000,96000
12/12/2007,0000,5.48000,5.50000,5.44000,5.50000,179000
12/13/2007,0000,5.48000,5.50000,5.31000,5.31000,229000
12/14/2007,0000,5.30000,5.34000,5.01000,5.10000,277000
12/17/2007,0000,5.09000,5.09000,4.80000,4.80000,214000
12/18/2007,0000,4.80000,4.88000,4.56000,4.63000,333000
12/19/2007,0000,4.63000,4.80000,4.63000,4.73000,299000
12/20/2007,0000,4.74000,4.74000,4.42000,4.42000,448000
12/21/2007,0000,4.45000,4.48000,4.29000,4.30000,353000
12/24/2007,0000,4.32000,4.50000,4.32000,4.50000,243000
12/25/2007,0000,4.50000,4.61000,4.50000,4.59000,109000
12/26/2007,0000,4.66000,4.66000,4.56000,4.60000,78000
12/27/2007,0000,4.66000,4.75000,4.60000,4.70000,313000
12/28/2007,0000,4.66000,4.90000,4.66000,4.82000,249000
12/31/2007,0000,5.00000,5.00000,4.78000,5.00000,186000
01/02/2008,0000,4.91000,5.10000,4.91000,5.00000,189000
01/03/2008,0000,4.65000,4.91000,4.65000,4.90000,173000
01/04/2008,0000,4.86000,4.98000,4.86000,4.91000,102000
01/07/2008,0000,4.70000,4.88000,4.66000,4.70000,183000
01/08/2008,0000,4.62000,4.78000,4.62000,4.70000,128000
01/09/2008,0000,4.65000,4.70000,4.60000,4.67000,136000
01/10/2008,0000,4.71000,4.76000,4.70000,4.71000,87000
01/11/2008,0000,4.74000,4.92000,4.73000,4.92000,133000
01/14/2008,0000,4.89000,5.08000,4.85000,4.85000,120000
01/15/2008,0000,4.90000,5.00000,4.81000,4.90000,290000
01/16/2008,0000,4.66000,4.89000,4.61000,4.71000,196000
01/17/2008,0000,4.71000,4.84000,4.71000,4.75000,113000
01/18/2008,0000,4.67000,4.75000,4.67000,4.71000,77000
01/21/2008,0000,4.70000,4.75000,4.70000,4.70000,53000
01/22/2008,0000,4.60000,4.65000,4.38000,4.48000,185000
01/23/2008,0000,4.52000,4.53000,4.18000,4.18000,111000
01/24/2008,0000,4.47000,4.47000,4.22000,4.32000,220000
01/25/2008,0000,4.45000,4.53000,4.21000,4.42000,104000
01/28/2008,0000,4.59000,4.59000,4.25000,4.27000,109000
01/29/2008,0000,4.31000,4.37000,4.21000,4.25000,63000
01/30/2008,0000,4.25000,4.38000,4.25000,4.28000,77000
01/31/2008,0000,4.29000,4.29000,4.10000,4.12000,127000
02/01/2008,0000,4.17000,4.25000,4.12000,4.14000,174000
02/12/2008,0000,4.14000,4.21000,4.14000,4.20000,71000
02/13/2008,0000,4.25000,4.49000,4.25000,4.42000,233000
02/14/2008,0000,4.42000,4.62000,4.42000,4.51000,180000
02/15/2008,0000,4.45000,4.50000,4.43000,4.43000,133000
02/18/2008,0000,4.54000,4.73000,4.50000,4.65000,207000
02/19/2008,0000,4.70000,4.90000,4.66000,4.72000,436000
02/20/2008,0000,4.71000,4.89000,4.63000,4.71000,209000
02/21/2008,0000,4.71000,4.85000,4.70000,4.85000,182000
02/22/2008,0000,4.84000,4.85000,4.67000,4.80000,124000
02/25/2008,0000,4.85000,4.85000,4.77000,4.85000,280000
02/26/2008,0000,5.00000,5.06000,4.86000,4.94000,339000
02/27/2008,0000,4.93000,4.95000,4.80000,4.90000,275000
02/29/2008,0000,4.80000,5.12000,4.76000,5.03000,352000
03/03/2008,0000,4.99000,5.00000,4.83000,4.95000,170000
03/04/2008,0000,4.95000,5.29000,4.95000,5.29000,536000
03/05/2008,0000,5.40000,5.47000,5.30000,5.37000,863000
03/06/2008,0000,5.40000,5.50000,5.31000,5.42000,478000
03/07/2008,0000,5.41000,5.41000,5.20000,5.29000,386000
03/10/2008,0000,5.28000,5.30000,5.00000,5.04000,303000
03/11/2008,0000,5.10000,5.10000,4.92000,5.02000,190000
03/12/2008,0000,5.15000,5.25000,5.02000,5.06000,300000
03/13/2008,0000,5.05000,5.08000,4.90000,4.90000,175000
03/14/2008,0000,4.92000,4.98000,4.80000,4.84000,119000
03/17/2008,0000,4.80000,4.80000,4.62000,4.66000,189000
03/18/2008,0000,4.70000,4.81000,4.70000,4.76000,86000
03/19/2008,0000,4.97000,4.97000,4.66000,4.72000,296000
03/20/2008,0000,4.72000,4.72000,4.66000,4.72000,148000
03/21/2008,0000,4.84000,4.84000,4.72000,4.80000,154000
03/24/2008,0000,4.97000,5.12000,4.88000,4.95000,301000
03/25/2008,0000,4.95000,5.05000,4.88000,4.95000,266000
03/26/2008,0000,4.95000,5.04000,4.95000,4.96000,193000
03/27/2008,0000,5.00000,5.00000,4.81000,4.91000,158000
03/28/2008,0000,4.82000,4.96000,4.82000,4.90000,133000
03/31/2008,0000,4.90000,4.96000,4.84000,4.85000,136000
04/01/2008,0000,4.86000,4.90000,4.81000,4.81000,101000
04/02/2008,0000,4.84000,4.91000,4.84000,4.87000,142000
04/03/2008,0000,4.87000,4.90000,4.80000,4.88000,80000
04/07/2008,0000,4.87000,4.88000,4.82000,4.85000,216000
04/08/2008,0000,4.85000,4.90000,4.83000,4.85000,222000
04/09/2008,0000,4.83000,5.00000,4.83000,4.88000,125000
04/10/2008,0000,4.91000,5.22000,4.90000,5.21000,883000
04/11/2008,0000,5.13000,5.17000,5.01000,5.05000,582000
04/14/2008,0000,5.07000,5.10000,5.01000,5.07000,310000
04/15/2008,0000,5.14000,5.33000,5.10000,5.25000,355000
04/16/2008,0000,5.22000,5.39000,5.15000,5.33000,536000
04/17/2008,0000,5.50000,5.60000,5.42000,5.45000,848000
04/18/2008,0000,5.40000,5.50000,5.35000,5.45000,395000
04/21/2008,0000,5.50000,5.75000,5.45000,5.70000,576000
04/22/2008,0000,5.70000,5.72000,5.52000,5.60000,371000
04/23/2008,0000,5.55000,5.55000,5.33000,5.50000,488000
04/24/2008,0000,5.49000,5.59000,5.45000,5.45000,249000
04/25/2008,0000,5.46000,5.53000,5.34000,5.34000,348000
04/28/2008,0000,5.35000,5.45000,5.30000,5.31000,175000
04/29/2008,0000,5.44000,5.44000,5.30000,5.36000,111000
04/30/2008,0000,5.35000,5.36000,5.15000,5.17000,276000
05/02/2008,0000,5.18000,5.20000,4.98000,5.00000,522000
05/05/2008,0000,5.00000,5.05000,4.90000,4.95000,306000
05/06/2008,0000,4.90000,5.00000,4.90000,5.00000,148000
05/07/2008,0000,5.01000,5.19000,5.01000,5.10000,241000
05/08/2008,0000,5.00000,5.07000,4.90000,4.96000,199000
05/09/2008,0000,4.90000,5.02000,4.90000,4.98000,75000
05/12/2008,0000,4.98000,5.08000,4.95000,5.08000,184000
05/13/2008,0000,5.08000,5.24000,5.08000,5.17000,508000
05/14/2008,0000,5.14000,5.17000,5.03000,5.05000,268000
05/15/2008,0000,5.03000,5.14000,4.95000,5.13000,276000
05/16/2008,0000,5.12000,5.20000,5.05000,5.17000,233000
05/19/2008,0000,5.17000,5.30000,5.17000,5.30000,603000
05/20/2008,0000,5.30000,5.35000,5.21000,5.24000,340000
05/21/2008,0000,5.23000,5.24000,5.14000,5.15000,333000
05/22/2008,0000,5.15000,5.20000,5.10000,5.15000,216000
05/23/2008,0000,5.16000,5.20000,5.12000,5.14000,168000
05/26/2008,0000,5.06000,5.10000,4.92000,4.94000,221000
05/27/2008,0000,4.94000,4.96000,4.90000,4.90000,231000
05/28/2008,0000,4.92000,4.99000,4.87000,4.90000,220000
05/29/2008,0000,4.90000,4.98000,4.82000,4.87000,66000
05/30/2008,0000,4.90000,4.91000,4.77000,4.80000,112000
06/02/2008,0000,4.79000,4.89000,4.79000,4.86000,76000
06/03/2008,0000,4.87000,4.90000,4.82000,4.84000,83000
06/04/2008,0000,4.86000,4.90000,4.82000,4.83000,85000
06/05/2008,0000,4.81000,4.89000,4.78000,4.88000,147000
06/06/2008,0000,4.88000,4.92000,4.85000,4.88000,78000
06/10/2008,0000,4.76000,4.80000,4.58000,4.63000,154000
06/11/2008,0000,4.64000,4.65000,4.50000,4.50000,162000
06/12/2008,0000,4.50000,4.50000,4.19000,4.20000,204000
06/13/2008,0000,4.20000,4.29000,4.20000,4.23000,175000
06/16/2008,0000,4.45000,4.45000,4.21000,4.24000,147000
06/17/2008,0000,4.26000,4.30000,4.24000,4.28000,61000
06/18/2008,0000,4.28000,4.37000,4.21000,4.32000,223000
06/19/2008,0000,4.30000,4.32000,4.21000,4.25000,99000
06/20/2008,0000,4.29000,4.33000,4.23000,4.25000,107000
06/23/2008,0000,4.20000,4.21000,4.15000,4.20000,105000
06/24/2008,0000,4.20000,4.20000,4.07000,4.10000,57000
06/25/2008,0000,4.02000,4.16000,4.02000,4.16000,89000
06/26/2008,0000,4.16000,4.18000,4.11000,4.18000,37000
06/27/2008,0000,3.92000,4.01000,3.90000,3.90000,67000
06/30/2008,0000,3.92000,4.00000,3.81000,3.81000,175000
07/01/2008,0000,3.82000,3.92000,3.61000,3.67000,157000
07/02/2008,0000,3.67000,3.92000,3.61000,3.80000,96000
07/03/2008,0000,3.55000,4.06000,3.55000,4.05000,191000
07/04/2008,0000,4.05000,4.05000,3.91000,3.92000,284000
07/07/2008,0000,3.92000,3.92000,3.75000,3.90000,148000
07/08/2008,0000,3.79000,3.82000,3.64000,3.64000,87000
07/09/2008,0000,3.66000,3.85000,3.66000,3.73000,153000
07/10/2008,0000,3.65000,3.72000,3.60000,3.66000,92000
07/11/2008,0000,3.64000,3.77000,3.64000,3.74000,105000
07/14/2008,0000,3.65000,3.75000,3.65000,3.70000,121000
07/15/2008,0000,3.70000,3.72000,3.60000,3.64000,214000
07/16/2008,0000,3.60000,3.64000,3.41000,3.50000,319000
07/17/2008,0000,3.50000,3.63000,3.50000,3.63000,366000
07/18/2008,0000,3.63000,3.63000,3.38000,3.46000,208000
07/21/2008,0000,3.46000,3.52000,3.41000,3.45000,148000
07/22/2008,0000,3.49000,3.49000,3.38000,3.41000,221000
07/23/2008,0000,3.48000,3.64000,3.42000,3.64000,254000
07/24/2008,0000,3.62000,3.80000,3.56000,3.79000,135000
07/25/2008,0000,3.64000,3.75000,3.64000,3.66000,114000
07/29/2008,0000,3.70000,3.70000,3.60000,3.66000,79000
07/30/2008,0000,3.72000,3.72000,3.67000,3.67000,176000
07/31/2008,0000,3.75000,3.75000,3.63000,3.70000,117000
08/01/2008,0000,3.60000,3.65000,3.51000,3.65000,112000
08/04/2008,0000,3.53000,3.68000,3.52000,3.60000,90000
08/05/2008,0000,3.58000,3.59000,3.51000,3.51000,92000
08/06/2008,0000,3.53000,3.65000,3.51000,3.60000,166000
08/07/2008,0000,3.42000,3.60000,3.42000,3.55000,96000
08/08/2008,0000,3.60000,3.65000,3.55000,3.56000,145000
08/11/2008,0000,3.60000,3.68000,3.58000,3.68000,59000
08/12/2008,0000,3.68000,3.73000,3.61000,3.70000,98000
08/13/2008,0000,3.70000,3.75000,3.63000,3.75000,329000
08/14/2008,0000,3.80000,3.80000,3.68000,3.79000,93000
08/15/2008,0000,3.79000,3.79000,3.71000,3.71000,58000
08/18/2008,0000,3.69000,3.70000,3.65000,3.70000,66000
08/19/2008,0000,3.60000,3.68000,3.58000,3.60000,55000
08/20/2008,0000,3.52000,3.67000,3.52000,3.67000,108000
08/21/2008,0000,3.58000,3.62000,3.51000,3.58000,108000
08/22/2008,0000,3.60000,3.60000,3.50000,3.50000,121000
08/25/2008,0000,3.46000,3.55000,3.46000,3.46000,80000
08/26/2008,0000,3.31000,3.54000,3.31000,3.40000,45000
08/27/2008,0000,3.40000,3.54000,3.40000,3.53000,43000
08/28/2008,0000,3.59000,3.59000,3.45000,3.54000,47000
08/29/2008,0000,3.54000,3.59000,3.47000,3.59000,104000
09/01/2008,0000,3.54000,3.58000,3.50000,3.50000,112000
09/02/2008,0000,3.67000,3.67000,3.27000,3.29000,284000
09/03/2008,0000,3.20000,3.30000,3.10000,3.10000,184000
09/04/2008,0000,3.10000,3.12000,2.90000,3.00000,294000
09/05/2008,0000,3.21000,3.21000,3.00000,3.00000,235000
09/08/2008,0000,3.14000,3.21000,2.97000,3.21000,184000
09/09/2008,0000,3.39000,3.39000,3.08000,3.08000,48000
09/10/2008,0000,3.20000,3.24000,2.91000,3.22000,230000
09/11/2008,0000,3.22000,3.22000,3.05000,3.14000,174000
09/12/2008,0000,3.01000,3.11000,3.01000,3.06000,178000
09/15/2008,0000,2.92000,3.01000,2.85000,2.86000,175000
09/16/2008,0000,2.67000,2.78000,2.66000,2.67000,127000
09/17/2008,0000,2.67000,2.82000,2.60000,2.60000,374000
09/18/2008,0000,2.60000,2.61000,2.47000,2.58000,240000
09/19/2008,0000,2.47000,2.74000,2.47000,2.74000,229000
09/22/2008,0000,2.81000,2.84000,2.70000,2.84000,140000
09/23/2008,0000,2.66000,2.92000,2.66000,2.92000,130000
09/24/2008,0000,2.92000,3.09000,2.84000,3.01000,174000
09/25/2008,0000,3.01000,3.07000,2.93000,2.95000,310000
09/26/2008,0000,3.00000,3.04000,2.86000,2.95000,157000
09/30/2008,0000,2.75000,2.88000,2.75000,2.88000,101000
10/01/2008,0000,2.95000,2.96000,2.84000,2.84000,77000
10/02/2008,0000,2.84000,2.90000,2.76000,2.85000,56000
10/03/2008,0000,2.90000,2.90000,2.77000,2.89000,107000
10/06/2008,0000,2.88000,3.06000,2.85000,2.94000,136000
10/07/2008,0000,2.95000,2.95000,2.82000,2.91000,124000
10/08/2008,0000,2.72000,2.90000,2.71000,2.72000,243000
10/09/2008,0000,2.80000,2.80000,2.63000,2.64000,94000
10/13/2008,0000,2.64000,2.64000,2.55000,2.55000,322000
10/14/2008,0000,2.65000,2.72000,2.50000,2.72000,145000
10/15/2008,0000,2.69000,2.76000,2.69000,2.72000,91000
10/16/2008,0000,2.90000,2.90000,2.65000,2.65000,73000
10/17/2008,0000,2.83000,2.83000,2.57000,2.72000,108000
10/20/2008,0000,2.65000,2.70000,2.63000,2.65000,149000
10/21/2008,0000,2.61000,2.70000,2.61000,2.70000,118000
10/22/2008,0000,2.70000,2.70000,2.61000,2.61000,142000
10/23/2008,0000,2.53000,2.60000,2.52000,2.52000,89000
10/24/2008,0000,2.54000,2.54000,2.44000,2.44000,120000
10/27/2008,0000,2.30000,2.41000,2.30000,2.37000,96000
10/28/2008,0000,2.29000,2.36000,2.29000,2.36000,114000
10/29/2008,0000,2.45000,2.47000,2.32000,2.32000,138000
10/30/2008,0000,2.33000,2.47000,2.33000,2.47000,154000
10/31/2008,0000,2.40000,2.60000,2.40000,2.60000,162000
11/03/2008,0000,2.59000,2.59000,2.45000,2.54000,79000
11/04/2008,0000,2.40000,2.53000,2.40000,2.51000,99000
11/05/2008,0000,2.55000,2.55000,2.49000,2.50000,199000
11/06/2008,0000,2.42000,2.47000,2.34000,2.43000,68000
11/07/2008,0000,2.36000,2.58000,2.36000,2.56000,200000
11/10/2008,0000,2.53000,2.56000,2.50000,2.56000,37000
11/11/2008,0000,2.50000,2.57000,2.42000,2.57000,80000
11/12/2008,0000,2.53000,2.56000,2.48000,2.48000,49000
11/13/2008,0000,2.51000,2.51000,2.38000,2.39000,158000
11/14/2008,0000,2.40000,2.47000,2.36000,2.45000,61000
11/17/2008,0000,2.42000,2.53000,2.32000,2.43000,72000
11/18/2008,0000,2.40000,2.44000,2.27000,2.29000,180000
11/19/2008,0000,2.30000,2.31000,2.22000,2.27000,98000
11/20/2008,0000,2.27000,2.29000,2.13000,2.14000,327000
11/21/2008,0000,2.06000,2.19000,2.06000,2.19000,104000
11/24/2008,0000,2.17000,2.20000,2.06000,2.10000,80000
11/25/2008,0000,2.10000,2.22000,2.10000,2.12000,109000
11/26/2008,0000,2.08000,2.23000,2.08000,2.20000,60000
11/27/2008,0000,2.20000,2.33000,2.14000,2.33000,211000
11/28/2008,0000,2.29000,2.39000,2.25000,2.34000,155000
12/01/2008,0000,2.25000,2.42000,2.25000,2.42000,107000
12/02/2008,0000,2.35000,2.41000,2.30000,2.32000,85000
12/03/2008,0000,2.42000,2.42000,2.33000,2.33000,42000
12/04/2008,0000,2.42000,2.48000,2.17000,2.31000,457000
12/05/2008,0000,2.17000,2.28000,2.17000,2.20000,88000
12/08/2008,0000,2.20000,2.34000,2.20000,2.33000,66000
12/09/2008,0000,2.38000,2.42000,2.32000,2.37000,42000
12/10/2008,0000,2.35000,2.46000,2.35000,2.45000,105000
12/11/2008,0000,2.50000,2.50000,2.37000,2.43000,205000
12/12/2008,0000,2.43000,2.43000,2.34000,2.40000,143000
12/15/2008,0000,2.40000,2.40000,2.33000,2.38000,120000
12/16/2008,0000,2.37000,2.41000,2.31000,2.40000,101000
12/17/2008,0000,2.40000,2.41000,2.33000,2.41000,77000
12/18/2008,0000,2.39000,2.40000,2.33000,2.34000,123000
12/19/2008,0000,2.35000,2.40000,2.33000,2.34000,65000
12/22/2008,0000,2.40000,2.50000,2.40000,2.41000,134000
12/23/2008,0000,2.33000,2.45000,2.26000,2.43000,76000
12/24/2008,0000,2.30000,2.40000,2.30000,2.39000,30000
12/25/2008,0000,2.37000,2.45000,2.33000,2.45000,64000
12/26/2008,0000,2.40000,2.45000,2.37000,2.45000,71000
12/29/2008,0000,2.35000,2.43000,2.33000,2.33000,117000
12/30/2008,0000,2.38000,2.45000,2.36000,2.42000,46000
12/31/2008,0000,2.42000,2.45000,2.38000,2.38000,26000
01/05/2009,0000,2.43000,2.45000,2.36000,2.43000,48000
01/06/2009,0000,2.37000,2.44000,2.35000,2.42000,95000
01/07/2009,0000,2.39000,2.50000,2.39000,2.48000,199000
01/08/2009,0000,2.40000,2.45000,2.39000,2.39000,75000
01/09/2009,0000,2.37000,2.42000,2.37000,2.41000,66000
01/12/2009,0000,2.39000,2.43000,2.35000,2.35000,38000
01/13/2009,0000,2.21000,2.32000,2.21000,2.28000,48000
01/14/2009,0000,2.31000,2.35000,2.27000,2.32000,73000
01/15/2009,0000,2.27000,2.30000,2.18000,2.18000,33000
01/16/2009,0000,2.24000,2.30000,2.22000,2.24000,54000
01/19/2009,0000,2.25000,2.35000,2.23000,2.33000,73000
01/20/2009,0000,2.33000,2.34000,2.30000,2.34000,32000
01/21/2009,0000,2.35000,2.48000,2.26000,2.48000,38000
02/02/2009,0000,2.46000,2.60000,2.32000,2.32000,74000
02/03/2009,0000,2.33000,2.45000,2.33000,2.45000,26000
02/04/2009,0000,2.48000,2.54000,2.46000,2.50000,115000
02/05/2009,0000,2.50000,2.54000,2.43000,2.52000,39000
02/06/2009,0000,2.43000,2.52000,2.43000,2.52000,95000
02/09/2009,0000,2.46000,2.50000,2.39000,2.50000,103000
02/10/2009,0000,2.36000,2.50000,2.36000,2.48000,58000
02/11/2009,0000,2.39000,2.50000,2.35000,2.45000,146000
02/12/2009,0000,2.45000,2.52000,2.45000,2.50000,122000
02/13/2009,0000,2.48000,2.55000,2.41000,2.55000,61000
02/16/2009,0000,2.50000,2.51000,2.46000,2.51000,92000
02/17/2009,0000,2.51000,2.55000,2.42000,2.50000,57000
02/18/2009,0000,2.49000,2.54000,2.41000,2.54000,108000
02/19/2009,0000,2.51000,2.54000,2.43000,2.54000,86000
02/20/2009,0000,2.53000,2.53000,2.46000,2.51000,45000
02/23/2009,0000,2.50000,2.52000,2.48000,2.50000,39000
02/24/2009,0000,2.43000,2.52000,2.42000,2.46000,87000
02/25/2009,0000,2.50000,2.54000,2.47000,2.50000,136000
02/26/2009,0000,2.51000,2.53000,2.50000,2.53000,63000
02/27/2009,0000,2.53000,2.55000,2.46000,2.55000,71000
03/02/2009,0000,2.55000,2.72000,2.55000,2.72000,508000
03/03/2009,0000,2.85000,2.90000,2.72000,2.82000,433000
03/04/2009,0000,2.99000,2.99000,2.70000,2.76000,168000
03/05/2009,0000,2.82000,2.82000,2.66000,2.67000,252000
03/06/2009,0000,2.56000,2.80000,2.56000,2.74000,158000
03/09/2009,0000,2.74000,2.87000,2.65000,2.86000,143000
03/10/2009,0000,2.86000,3.06000,2.85000,3.06000,367000
03/11/2009,0000,3.27000,3.27000,3.14000,3.27000,846000
03/12/2009,0000,3.41000,3.49000,3.31000,3.49000,922000
03/13/2009,0000,3.73000,3.73000,3.73000,3.73000,721000
03/16/2009,0000,3.99000,3.99000,3.99000,3.99000,131000
03/17/2009,0000,4.26000,4.26000,4.26000,4.26000,350000
03/18/2009,0000,4.55000,4.55000,4.55000,4.55000,218000
03/19/2009,0000,4.86000,4.86000,4.24000,4.26000,2197000
03/20/2009,0000,4.10000,4.11000,3.97000,3.98000,1164000
03/23/2009,0000,3.99000,4.22000,3.80000,4.20000,588000
03/24/2009,0000,4.20000,4.20000,4.02000,4.07000,839000
03/25/2009,0000,3.90000,4.35000,3.86000,4.35000,697000
03/26/2009,0000,4.43000,4.65000,4.22000,4.65000,1669000
03/27/2009,0000,4.97000,4.97000,4.65000,4.72000,1246000
03/30/2009,0000,4.67000,4.67000,4.39000,4.40000,558000
03/31/2009,0000,4.12000,4.40000,4.10000,4.11000,654000
04/01/2009,0000,4.11000,4.34000,4.11000,4.32000,369000
04/02/2009,0000,4.61000,4.61000,4.22000,4.25000,340000
04/03/2009,0000,4.28000,4.36000,4.20000,4.26000,475000
04/06/2009,0000,4.20000,4.40000,4.20000,4.40000,388000
04/07/2009,0000,4.37000,4.37000,4.22000,4.26000,288000
04/08/2009,0000,4.30000,4.35000,4.21000,4.23000,392000
04/09/2009,0000,4.23000,4.38000,4.23000,4.32000,415000
04/10/2009,0000,4.32000,4.40000,4.22000,4.23000,432000
04/13/2009,0000,4.20000,4.29000,4.13000,4.17000,565000
04/14/2009,0000,4.26000,4.35000,4.18000,4.31000,778000
04/15/2009,0000,4.46000,4.61000,4.35000,4.61000,748000
04/16/2009,0000,4.93000,4.93000,4.93000,4.93000,816000
04/17/2009,0000,5.27000,5.27000,4.61000,4.66000,2494000
04/20/2009,0000,4.43000,4.57000,4.34000,4.44000,595000
04/21/2009,0000,4.15000,4.62000,4.15000,4.47000,449000
04/22/2009,0000,4.47000,4.60000,4.35000,4.36000,341000
04/23/2009,0000,4.40000,4.50000,4.32000,4.50000,484000
04/24/2009,0000,4.63000,4.63000,4.32000,4.49000,723000
04/27/2009,0000,4.49000,4.49000,4.18000,4.18000,427000
04/28/2009,0000,4.03000,4.16000,3.89000,3.89000,320000
04/29/2009,0000,3.72000,3.89000,3.62000,3.65000,437000
04/30/2009,0000,3.65000,3.90000,3.65000,3.90000,247000
05/04/2009,0000,3.90000,4.17000,3.79000,4.10000,549000
05/05/2009,0000,4.09000,4.09000,3.84000,4.00000,475000
05/06/2009,0000,3.75000,4.00000,3.75000,3.88000,189000
05/07/2009,0000,3.90000,4.08000,3.81000,4.00000,481000
05/08/2009,0000,3.97000,4.10000,3.86000,3.95000,218000
05/11/2009,0000,3.95000,4.20000,3.95000,4.18000,465000
05/12/2009,0000,4.10000,4.40000,3.89000,4.33000,604000
05/13/2009,0000,4.22000,4.40000,4.15000,4.37000,363000
05/14/2009,0000,4.26000,4.28000,4.15000,4.15000,209000
05/15/2009,0000,4.14000,4.30000,4.14000,4.21000,241000
05/18/2009,0000,4.07000,4.13000,3.97000,4.00000,216000
05/19/2009,0000,4.01000,4.15000,4.00000,4.01000,343000
05/20/2009,0000,4.06000,4.06000,3.95000,3.95000,169000
05/21/2009,0000,3.92000,4.05000,3.90000,3.96000,156000
05/22/2009,0000,3.89000,4.00000,3.89000,3.89000,439000
05/25/2009,0000,3.87000,3.90000,3.76000,3.78000,460000
05/26/2009,0000,3.77000,3.87000,3.77000,3.82000,495000
05/27/2009,0000,3.85000,4.00000,3.85000,3.96000,274000
06/01/2009,0000,3.96000,3.96000,3.82000,3.83000,292000
06/02/2009,0000,3.84000,3.98000,3.84000,3.92000,78000
06/03/2009,0000,3.92000,3.92000,3.75000,3.86000,338000
06/04/2009,0000,3.80000,3.93000,3.66000,3.89000,301000
06/05/2009,0000,3.87000,3.96000,3.87000,3.96000,294000
06/08/2009,0000,3.98000,3.99000,3.84000,3.84000,116000
06/09/2009,0000,3.84000,3.84000,3.60000,3.61000,109000
06/10/2009,0000,3.61000,3.70000,3.61000,3.66000,138000
06/11/2009,0000,3.66000,3.67000,3.55000,3.60000,270000
06/12/2009,0000,3.55000,3.61000,3.52000,3.60000,123000
06/15/2009,0000,3.60000,3.60000,3.36000,3.36000,73000
06/16/2009,0000,3.15000,3.28000,3.15000,3.25000,150000
06/17/2009,0000,3.25000,3.36000,3.12000,3.27000,91000
06/18/2009,0000,3.20000,3.25000,3.20000,3.25000,38000
06/19/2009,0000,3.25000,3.25000,3.15000,3.25000,49000
06/22/2009,0000,3.23000,3.24000,3.06000,3.21000,489000
06/23/2009,0000,3.18000,3.18000,3.03000,3.06000,114000
06/24/2009,0000,3.06000,3.18000,3.06000,3.15000,111000
06/25/2009,0000,3.15000,3.20000,3.12000,3.13000,109000
06/26/2009,0000,3.07000,3.17000,3.07000,3.15000,242000
06/29/2009,0000,3.21000,3.21000,3.10000,3.12000,119000
06/30/2009,0000,3.12000,3.14000,3.07000,3.07000,91000
07/01/2009,0000,3.08000,3.14000,3.07000,3.14000,49000
07/02/2009,0000,3.14000,3.22000,3.10000,3.21000,283000
07/03/2009,0000,3.15000,3.16000,3.08000,3.14000,216000
07/06/2009,0000,3.11000,3.17000,3.10000,3.15000,85000
07/07/2009,0000,3.16000,3.37000,3.15000,3.37000,497000
07/08/2009,0000,3.34000,3.59000,3.34000,3.58000,653000
07/09/2009,0000,3.76000,3.76000,3.51000,3.52000,510000
07/10/2009,0000,3.52000,3.52000,3.35000,3.40000,301000
07/13/2009,0000,3.45000,3.45000,3.40000,3.40000,274000
07/14/2009,0000,3.45000,3.50000,3.40000,3.47000,102000
07/15/2009,0000,3.46000,3.60000,3.41000,3.47000,275000
07/16/2009,0000,3.47000,3.49000,3.36000,3.42000,106000
07/17/2009,0000,3.42000,3.49000,3.41000,3.48000,63000
07/20/2009,0000,3.26000,3.59000,3.26000,3.35000,199000
07/21/2009,0000,3.37000,3.45000,3.37000,3.40000,94000
07/22/2009,0000,3.39000,3.57000,3.38000,3.43000,175000
07/23/2009,0000,3.41000,3.45000,3.38000,3.42000,96000
07/24/2009,0000,3.42000,3.50000,3.42000,3.48000,73000
07/27/2009,0000,3.31000,3.49000,3.31000,3.47000,116000
07/28/2009,0000,3.65000,3.65000,3.44000,3.56000,116000
07/29/2009,0000,3.56000,3.57000,3.48000,3.55000,130000
07/30/2009,0000,3.62000,3.77000,3.42000,3.65000,400000
07/31/2009,0000,3.70000,3.70000,3.45000,3.47000,320000
08/03/2009,0000,3.48000,3.58000,3.48000,3.51000,128000
08/04/2009,0000,3.68000,3.68000,3.49000,3.49000,136000
08/05/2009,0000,3.40000,3.50000,3.40000,3.44000,160000
08/06/2009,0000,3.44000,3.44000,3.24000,3.39000,182000
08/10/2009,0000,3.39000,3.46000,3.26000,3.31000,117000
08/11/2009,0000,3.31000,3.33000,3.25000,3.31000,96000
08/12/2009,0000,3.30000,3.40000,3.27000,3.37000,92000
08/13/2009,0000,3.40000,3.40000,3.31000,3.37000,211000
08/14/2009,0000,3.32000,3.37000,3.32000,3.33000,116000
08/17/2009,0000,3.33000,3.36000,3.28000,3.31000,80000
08/18/2009,0000,3.30000,3.34000,3.25000,3.25000,170000
08/19/2009,0000,3.25000,3.26000,3.18000,3.26000,110000
08/20/2009,0000,3.26000,3.26000,3.10000,3.18000,131000
08/21/2009,0000,3.13000,3.28000,3.13000,3.15000,113000
08/24/2009,0000,3.15000,3.19000,3.13000,3.15000,56000
08/25/2009,0000,3.15000,3.21000,3.15000,3.19000,84000
08/26/2009,0000,3.18000,3.18000,3.06000,3.06000,72000
08/27/2009,0000,3.06000,3.06000,2.96000,2.97000,120000
08/28/2009,0000,2.98000,3.10000,2.98000,3.06000,89000
08/31/2009,0000,3.17000,3.19000,2.91000,3.19000,121000
09/01/2009,0000,3.15000,3.19000,3.07000,3.11000,89000
09/02/2009,0000,3.11000,3.20000,3.08000,3.20000,272000
09/03/2009,0000,3.20000,3.25000,3.17000,3.25000,144000
09/04/2009,0000,3.23000,3.30000,3.18000,3.30000,100000
09/07/2009,0000,3.30000,3.40000,3.30000,3.30000,121000
09/08/2009,0000,3.30000,3.40000,3.30000,3.40000,306000
09/09/2009,0000,3.40000,3.45000,3.38000,3.42000,323000
09/10/2009,0000,3.41000,3.48000,3.39000,3.42000,200000
09/11/2009,0000,3.29000,3.45000,3.26000,3.43000,223000
09/14/2009,0000,3.42000,3.44000,3.33000,3.40000,319000
09/15/2009,0000,3.40000,3.63000,3.38000,3.63000,1072000
09/16/2009,0000,3.88000,3.88000,3.88000,3.88000,487000
09/17/2009,0000,4.15000,4.15000,4.15000,4.15000,367000
09/18/2009,0000,4.44000,4.44000,4.19000,4.44000,2985000
09/21/2009,0000,4.75000,4.75000,4.49000,4.75000,1399000
09/22/2009,0000,5.08000,5.08000,5.08000,5.08000,1084000
09/23/2009,0000,5.43000,5.43000,4.73000,4.73000,4593000
09/24/2009,0000,4.40000,4.50000,4.40000,4.40000,875000
09/25/2009,0000,4.35000,4.54000,4.21000,4.44000,1125000
09/28/2009,0000,4.21000,4.35000,4.13000,4.13000,911000
09/29/2009,0000,4.25000,4.25000,4.10000,4.12000,600000
09/30/2009,0000,4.10000,4.40000,4.10000,4.40000,409000
10/01/2009,0000,4.70000,4.70000,4.41000,4.46000,1559000
10/02/2009,0000,4.20000,4.49000,4.16000,4.30000,535000
10/05/2009,0000,4.27000,4.60000,4.15000,4.60000,852000
10/06/2009,0000,4.92000,4.92000,4.70000,4.92000,939000
10/07/2009,0000,5.26000,5.26000,4.70000,4.94000,2272000
10/08/2009,0000,4.70000,4.92000,4.60000,4.63000,1102000
10/09/2009,0000,4.70000,4.89000,4.63000,4.78000,422000
10/12/2009,0000,4.60000,4.80000,4.60000,4.67000,339000
10/13/2009,0000,4.50000,4.74000,4.50000,4.57000,505000
10/14/2009,0000,4.60000,4.60000,4.40000,4.60000,1153000
10/15/2009,0000,4.61000,4.63000,4.50000,4.60000,450000
10/16/2009,0000,4.51000,4.60000,4.51000,4.56000,257000
10/19/2009,0000,4.50000,4.70000,4.45000,4.67000,599000
10/20/2009,0000,4.65000,4.65000,4.55000,4.57000,541000
10/21/2009,0000,4.48000,4.64000,4.48000,4.55000,364000
10/22/2009,0000,4.55000,4.70000,4.51000,4.51000,489000
10/23/2009,0000,4.52000,4.61000,4.49000,4.57000,255000
10/26/2009,0000,4.57000,4.63000,4.57000,4.58000,254000
10/27/2009,0000,4.59000,4.59000,4.45000,4.50000,318000
10/28/2009,0000,4.45000,4.75000,4.45000,4.67000,502000
10/29/2009,0000,4.41000,4.62000,4.41000,4.46000,416000
10/30/2009,0000,4.55000,4.63000,4.51000,4.61000,198000
11/02/2009,0000,4.55000,4.59000,4.37000,4.51000,163000
11/03/2009,0000,4.51000,4.70000,4.51000,4.60000,160000
11/04/2009,0000,4.60000,4.65000,4.56000,4.58000,406000
11/05/2009,0000,4.62000,4.65000,4.51000,4.59000,240000
11/06/2009,0000,4.70000,4.91000,4.70000,4.91000,1243000
11/09/2009,0000,5.06000,5.25000,4.93000,5.24000,2604000
11/10/2009,0000,5.09000,5.17000,4.88000,4.91000,786000
11/11/2009,0000,4.90000,5.25000,4.87000,5.16000,1604000
11/12/2009,0000,5.07000,5.22000,5.02000,5.10000,468000
11/13/2009,0000,5.07000,5.08000,4.91000,5.00000,426000
11/16/2009,0000,5.10000,5.20000,4.92000,5.10000,456000
11/17/2009,0000,5.09000,5.10000,4.90000,4.90000,331000
11/18/2009,0000,4.90000,5.05000,4.86000,4.92000,335000
11/19/2009,0000,4.94000,5.05000,4.94000,5.00000,317000
11/20/2009,0000,4.95000,5.00000,4.85000,4.90000,396000
11/23/2009,0000,4.90000,5.04000,4.89000,4.95000,425000
11/24/2009,0000,5.00000,5.01000,4.86000,4.88000,412000
11/25/2009,0000,4.86000,4.96000,4.86000,4.95000,228000
11/26/2009,0000,4.95000,5.01000,4.95000,4.96000,252000
11/27/2009,0000,4.95000,4.96000,4.65000,4.81000,286000
11/30/2009,0000,4.90000,5.00000,4.84000,5.00000,176000
12/01/2009,0000,5.00000,5.00000,4.92000,4.92000,315000
12/02/2009,0000,4.92000,5.00000,4.91000,4.92000,204000
12/03/2009,0000,4.91000,4.95000,4.88000,4.89000,182000
12/04/2009,0000,4.55000,4.88000,4.55000,4.75000,415000
12/07/2009,0000,4.80000,4.95000,4.74000,4.81000,264000
12/08/2009,0000,4.82000,4.88000,4.65000,4.74000,227000
12/09/2009,0000,4.74000,4.80000,4.66000,4.80000,243000
12/11/2009,0000,4.82000,5.10000,4.80000,5.10000,557000
12/14/2009,0000,5.43000,5.43000,5.10000,5.24000,989000
12/15/2009,0000,5.24000,5.24000,5.08000,5.15000,425000
12/16/2009,0000,5.15000,5.15000,5.00000,5.04000,465000
12/17/2009,0000,5.05000,5.10000,4.93000,4.96000,342000
12/18/2009,0000,4.99000,5.03000,4.91000,5.03000,325000
12/21/2009,0000,4.98000,5.15000,4.98000,5.09000,613000
12/22/2009,0000,4.92000,5.06000,4.92000,5.06000,157000
12/23/2009,0000,5.00000,5.14000,5.00000,5.10000,711000
12/25/2009,0000,5.11000,5.12000,5.00000,5.02000,716000
12/28/2009,0000,5.05000,5.19000,5.05000,5.10000,559000
12/29/2009,0000,5.10000,5.15000,5.00000,5.02000,846308
