DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,21.70000,22.60000,21.05000,21.80000,3910000
04/03/2007,0000,21.90000,23.30000,21.90000,23.30000,3477000
04/04/2007,0000,23.90000,24.70000,23.60000,23.65000,3352000
04/09/2007,0000,23.30000,23.50000,22.00000,22.00000,1795000
04/10/2007,0000,21.30000,22.45000,21.30000,22.00000,927000
04/11/2007,0000,22.40000,23.50000,22.40000,23.50000,477000
04/12/2007,0000,24.25000,25.10000,24.25000,25.10000,3655000
04/13/2007,0000,25.30000,25.30000,24.10000,24.35000,1519000
04/16/2007,0000,24.60000,24.80000,23.10000,23.60000,1028000
04/17/2007,0000,23.85000,24.00000,22.05000,22.30000,888000
04/18/2007,0000,22.35000,22.85000,22.30000,22.85000,460000
04/19/2007,0000,23.30000,23.45000,22.80000,22.90000,524000
04/20/2007,0000,23.10000,23.40000,22.70000,22.90000,373000
04/23/2007,0000,23.00000,23.40000,21.40000,21.40000,600000
04/24/2007,0000,22.30000,22.85000,22.30000,22.85000,239000
04/25/2007,0000,24.40000,24.40000,23.50000,23.50000,1492000
04/26/2007,0000,22.70000,23.40000,22.40000,23.40000,616000
04/27/2007,0000,23.40000,23.40000,22.60000,22.70000,286000
04/30/2007,0000,22.40000,23.20000,22.30000,22.60000,307000
05/02/2007,0000,22.70000,23.50000,22.60000,22.60000,391000
05/03/2007,0000,22.90000,23.00000,21.05000,21.45000,782000
05/04/2007,0000,21.55000,22.00000,21.10000,21.45000,572000
05/07/2007,0000,21.60000,21.75000,21.45000,21.60000,427000
05/08/2007,0000,21.70000,22.75000,21.45000,22.25000,390000
05/09/2007,0000,22.20000,22.20000,21.50000,21.70000,391000
05/10/2007,0000,21.90000,21.95000,21.50000,21.60000,365000
05/11/2007,0000,21.90000,21.90000,21.50000,21.60000,211000
05/14/2007,0000,21.70000,22.10000,21.00000,21.20000,394000
05/15/2007,0000,21.50000,21.50000,21.05000,21.25000,298000
05/16/2007,0000,21.15000,21.65000,21.15000,21.25000,139000
05/17/2007,0000,21.35000,21.35000,20.60000,20.65000,330000
05/18/2007,0000,20.65000,20.65000,19.70000,19.80000,689000
05/21/2007,0000,19.80000,19.95000,18.70000,18.80000,921000
05/22/2007,0000,18.80000,20.10000,18.80000,20.10000,478000
05/23/2007,0000,21.40000,21.50000,21.00000,21.50000,1397000
05/24/2007,0000,22.50000,23.00000,21.80000,23.00000,2038000
05/25/2007,0000,23.90000,24.20000,22.20000,22.50000,2006000
05/28/2007,0000,22.50000,23.00000,21.20000,21.20000,925000
05/29/2007,0000,21.40000,21.70000,21.05000,21.40000,450000
05/30/2007,0000,22.00000,22.00000,21.55000,21.80000,354000
05/31/2007,0000,22.10000,22.20000,21.50000,22.15000,450000
06/01/2007,0000,23.60000,23.70000,23.60000,23.70000,641000
06/04/2007,0000,25.35000,25.35000,25.35000,25.35000,964000
06/05/2007,0000,27.10000,27.10000,26.00000,26.20000,4476000
06/06/2007,0000,26.20000,26.50000,25.30000,25.30000,1591000
06/07/2007,0000,25.00000,27.05000,24.60000,26.75000,3346000
06/08/2007,0000,25.90000,28.00000,25.85000,27.45000,2517000
06/11/2007,0000,27.90000,27.90000,26.50000,26.50000,1468000
06/12/2007,0000,26.50000,26.80000,25.85000,26.00000,1265000
06/13/2007,0000,26.10000,27.00000,25.50000,25.95000,878000
06/14/2007,0000,26.80000,26.80000,26.00000,26.00000,898000
06/15/2007,0000,26.00000,26.30000,25.65000,25.80000,653000
06/20/2007,0000,25.80000,27.00000,25.80000,25.90000,1173000
06/21/2007,0000,26.70000,26.70000,25.80000,26.25000,1004000
06/22/2007,0000,26.50000,28.05000,26.25000,28.05000,2316000
06/25/2007,0000,28.60000,28.60000,27.25000,27.40000,906000
06/26/2007,0000,27.30000,27.60000,26.60000,27.00000,490000
06/27/2007,0000,27.15000,27.95000,26.60000,27.25000,677000
06/28/2007,0000,27.50000,27.95000,27.40000,27.40000,885000
06/29/2007,0000,27.40000,27.70000,27.05000,27.05000,633000
07/02/2007,0000,27.00000,27.70000,27.00000,27.30000,372000
07/03/2007,0000,27.90000,27.95000,27.40000,27.50000,624000
07/04/2007,0000,27.95000,28.90000,27.70000,28.00000,1626000
07/05/2007,0000,28.10000,28.40000,27.50000,27.60000,829000
07/06/2007,0000,27.80000,27.85000,26.90000,27.20000,1176000
07/09/2007,0000,27.00000,28.20000,27.00000,27.55000,1099000
07/10/2007,0000,27.20000,27.85000,27.15000,27.15000,757000
07/11/2007,0000,27.50000,27.80000,27.30000,27.40000,677000
07/12/2007,0000,27.70000,29.30000,27.70000,29.30000,1266000
07/13/2007,0000,31.35000,31.35000,31.35000,31.35000,656000
07/16/2007,0000,33.50000,33.50000,33.50000,33.50000,625000
07/17/2007,0000,35.80000,35.80000,31.60000,33.00000,3683000
07/18/2007,0000,32.95000,34.80000,32.50000,33.30000,2217000
07/19/2007,0000,33.25000,34.20000,32.60000,32.70000,1221000
07/20/2007,0000,33.40000,33.40000,32.00000,32.75000,967000
07/23/2007,0000,32.40000,35.00000,32.40000,35.00000,3032000
07/24/2007,0000,35.50000,36.05000,33.65000,33.75000,2458000
07/25/2007,0000,33.65000,34.75000,33.40000,34.75000,999000
07/26/2007,0000,34.95000,36.40000,33.20000,33.25000,1819000
07/27/2007,0000,31.50000,32.95000,31.00000,31.00000,1179000
07/30/2007,0000,29.80000,31.65000,29.80000,30.40000,789000
07/31/2007,0000,30.70000,31.50000,30.20000,30.50000,922000
08/01/2007,0000,30.50000,30.50000,28.40000,28.40000,1592000
08/02/2007,0000,28.60000,29.40000,26.45000,27.15000,1141000
08/03/2007,0000,27.50000,28.00000,27.00000,27.45000,481000
08/06/2007,0000,27.30000,29.35000,27.00000,29.35000,541000
08/07/2007,0000,31.40000,31.40000,29.30000,29.50000,1708000
08/08/2007,0000,29.50000,31.45000,29.50000,30.10000,1220000
08/09/2007,0000,30.90000,31.00000,30.20000,30.30000,494000
08/10/2007,0000,29.50000,32.00000,29.50000,30.90000,1229000
08/13/2007,0000,29.60000,30.95000,29.05000,29.05000,416000
08/14/2007,0000,30.00000,30.25000,29.45000,29.80000,283000
08/15/2007,0000,29.80000,29.80000,27.75000,28.20000,402000
08/16/2007,0000,28.40000,28.50000,26.25000,26.30000,553000
08/17/2007,0000,26.20000,26.85000,24.50000,24.50000,705000
08/20/2007,0000,26.10000,26.20000,25.00000,26.20000,590000
08/21/2007,0000,26.40000,26.40000,24.40000,24.90000,301000
08/22/2007,0000,26.00000,26.00000,24.50000,24.90000,176000
08/23/2007,0000,25.50000,26.30000,25.45000,26.20000,253000
08/24/2007,0000,26.20000,26.40000,25.35000,26.30000,165000
08/27/2007,0000,26.50000,26.75000,25.60000,26.10000,278000
08/28/2007,0000,26.30000,26.30000,25.90000,25.95000,136000
08/29/2007,0000,25.50000,26.20000,25.25000,26.20000,264000
08/30/2007,0000,26.90000,26.90000,26.05000,26.20000,287000
08/31/2007,0000,26.40000,26.65000,26.20000,26.30000,192000
09/03/2007,0000,26.60000,27.40000,26.30000,26.70000,342000
09/04/2007,0000,28.00000,28.00000,26.90000,27.20000,174000
09/05/2007,0000,27.35000,28.30000,27.35000,27.50000,216000
09/06/2007,0000,27.00000,27.15000,26.50000,26.70000,177000
09/07/2007,0000,26.90000,26.90000,26.55000,26.70000,104000
09/10/2007,0000,26.20000,26.50000,26.10000,26.20000,106000
09/11/2007,0000,26.20000,26.50000,26.10000,26.50000,122000
09/12/2007,0000,26.45000,26.70000,26.15000,26.30000,189000
09/13/2007,0000,26.20000,26.25000,25.60000,25.60000,161000
09/14/2007,0000,26.10000,27.35000,26.10000,27.35000,450000
09/17/2007,0000,28.45000,28.45000,26.80000,26.90000,495000
09/19/2007,0000,27.05000,27.05000,25.10000,25.25000,321000
09/20/2007,0000,25.35000,25.95000,25.10000,25.20000,148000
09/21/2007,0000,25.10000,25.45000,24.50000,25.25000,127000
09/26/2007,0000,25.30000,25.90000,25.30000,25.50000,124000
09/27/2007,0000,25.70000,26.60000,25.70000,26.60000,296000
09/28/2007,0000,27.10000,27.40000,26.30000,26.30000,309000
10/01/2007,0000,26.60000,26.60000,26.10000,26.15000,162000
10/02/2007,0000,26.40000,26.40000,25.90000,26.00000,243000
10/03/2007,0000,25.85000,26.80000,25.80000,26.50000,207000
10/04/2007,0000,26.20000,26.40000,26.05000,26.05000,157000
10/05/2007,0000,26.10000,26.10000,25.60000,25.70000,175000
10/08/2007,0000,26.00000,26.00000,25.20000,25.30000,211000
10/09/2007,0000,25.00000,25.10000,24.30000,24.50000,258000
10/11/2007,0000,25.00000,25.00000,24.40000,24.40000,197000
10/12/2007,0000,24.40000,24.85000,24.40000,24.50000,118000
10/15/2007,0000,24.50000,24.50000,23.30000,23.40000,193000
10/16/2007,0000,22.80000,25.00000,22.80000,25.00000,584000
10/17/2007,0000,24.90000,25.00000,24.00000,24.30000,289000
10/18/2007,0000,24.30000,25.10000,24.30000,24.55000,269000
10/19/2007,0000,24.60000,24.70000,23.65000,23.65000,130000
10/22/2007,0000,22.85000,23.40000,22.30000,22.50000,134000
10/23/2007,0000,22.70000,23.20000,22.70000,23.05000,125000
10/24/2007,0000,23.55000,23.55000,22.60000,22.70000,215000
10/25/2007,0000,22.80000,23.30000,22.00000,22.80000,255000
10/26/2007,0000,22.45000,24.00000,22.45000,23.50000,286000
10/29/2007,0000,23.90000,23.90000,23.00000,23.10000,148000
10/30/2007,0000,23.10000,23.60000,22.50000,22.80000,411000
10/31/2007,0000,23.00000,23.30000,22.80000,22.85000,241000
11/01/2007,0000,23.80000,23.80000,22.80000,23.00000,234000
11/02/2007,0000,23.10000,23.75000,23.00000,23.45000,506000
11/05/2007,0000,23.60000,23.70000,22.50000,22.50000,247000
11/06/2007,0000,22.80000,22.80000,22.60000,22.70000,123000
11/07/2007,0000,22.70000,22.70000,22.35000,22.65000,167000
11/08/2007,0000,22.00000,22.00000,21.10000,21.10000,319000
11/09/2007,0000,19.65000,19.65000,19.65000,19.65000,187000
11/12/2007,0000,18.30000,18.30000,18.30000,18.30000,89000
11/13/2007,0000,17.05000,17.05000,17.05000,17.05000,72000
11/14/2007,0000,17.05000,18.20000,17.05000,17.65000,1113000
11/15/2007,0000,17.50000,17.50000,16.50000,17.35000,447000
11/16/2007,0000,16.80000,17.70000,16.80000,17.35000,168000
11/19/2007,0000,17.35000,18.45000,17.35000,17.75000,258000
11/20/2007,0000,17.50000,17.90000,17.20000,17.90000,98000
11/21/2007,0000,18.50000,18.50000,17.20000,17.20000,102000
11/22/2007,0000,17.40000,17.60000,17.00000,17.30000,86000
11/23/2007,0000,17.30000,17.55000,16.30000,16.30000,223000
11/26/2007,0000,16.70000,16.70000,15.20000,15.30000,395000
11/27/2007,0000,14.50000,14.80000,14.25000,14.25000,562000
11/28/2007,0000,14.80000,15.20000,14.60000,15.20000,509000
11/29/2007,0000,16.10000,16.25000,15.80000,16.00000,891000
11/30/2007,0000,15.80000,16.20000,15.80000,15.80000,241000
12/03/2007,0000,14.70000,15.80000,14.70000,15.80000,373000
12/04/2007,0000,15.40000,16.40000,15.40000,16.20000,269000
12/05/2007,0000,16.75000,17.30000,16.45000,17.30000,482000
12/06/2007,0000,18.50000,18.50000,17.75000,17.75000,1359000
12/07/2007,0000,17.95000,17.95000,17.35000,17.65000,442000
12/10/2007,0000,17.35000,17.70000,17.00000,17.10000,266000
12/11/2007,0000,17.10000,17.10000,16.70000,17.00000,90000
12/12/2007,0000,16.55000,16.95000,16.40000,16.80000,72000
12/13/2007,0000,16.45000,16.50000,15.65000,15.90000,209000
12/14/2007,0000,15.35000,15.90000,15.20000,15.30000,153000
12/17/2007,0000,16.00000,16.00000,14.90000,14.90000,148000
12/18/2007,0000,13.90000,15.30000,13.90000,15.30000,239000
12/19/2007,0000,16.35000,16.35000,16.35000,16.35000,140000
12/20/2007,0000,17.45000,17.45000,16.35000,16.35000,792000
12/21/2007,0000,16.25000,16.25000,15.30000,15.90000,268000
12/24/2007,0000,16.20000,16.40000,15.55000,16.30000,106000
12/25/2007,0000,16.25000,16.50000,15.90000,16.00000,130000
12/26/2007,0000,16.00000,16.30000,15.65000,16.05000,121000
12/27/2007,0000,16.20000,16.55000,16.05000,16.20000,214000
12/28/2007,0000,16.00000,17.30000,15.90000,17.30000,319000
12/31/2007,0000,17.90000,17.90000,16.75000,16.90000,242000
01/02/2008,0000,16.90000,17.50000,16.90000,17.20000,290000
01/03/2008,0000,16.70000,17.00000,16.10000,16.10000,164000
01/04/2008,0000,16.20000,16.60000,16.20000,16.50000,134000
01/07/2008,0000,15.90000,16.30000,15.35000,15.35000,178000
01/08/2008,0000,15.05000,15.70000,15.05000,15.05000,169000
01/09/2008,0000,15.00000,15.60000,14.95000,15.55000,191000
01/10/2008,0000,15.70000,15.90000,15.40000,15.55000,151000
01/11/2008,0000,15.80000,16.60000,15.60000,15.70000,651000
01/14/2008,0000,15.90000,15.95000,15.25000,15.75000,209000
01/15/2008,0000,15.85000,16.85000,15.80000,16.00000,447000
01/16/2008,0000,15.85000,15.90000,15.50000,15.50000,100000
01/17/2008,0000,15.80000,16.45000,15.70000,16.25000,259000
01/18/2008,0000,15.30000,16.55000,15.30000,16.50000,310000
01/21/2008,0000,16.50000,16.60000,16.15000,16.30000,167000
01/22/2008,0000,15.50000,15.50000,15.20000,15.20000,199000
01/23/2008,0000,15.35000,15.45000,14.15000,14.50000,299000
01/24/2008,0000,13.75000,15.10000,13.50000,13.55000,522000
01/25/2008,0000,13.55000,14.25000,13.55000,14.10000,349000
01/28/2008,0000,13.90000,13.95000,13.20000,13.20000,148000
01/29/2008,0000,13.45000,13.45000,12.70000,13.40000,96000
01/30/2008,0000,13.40000,13.55000,13.05000,13.50000,143000
01/31/2008,0000,13.50000,13.50000,12.70000,13.00000,186000
02/01/2008,0000,13.20000,13.25000,13.00000,13.10000,180000
02/12/2008,0000,12.70000,13.00000,12.60000,12.75000,79000
02/13/2008,0000,12.70000,13.20000,12.60000,12.95000,75000
02/14/2008,0000,13.40000,13.85000,13.10000,13.70000,330000
02/15/2008,0000,13.70000,13.70000,13.20000,13.40000,63000
02/18/2008,0000,13.40000,13.90000,13.40000,13.70000,96000
02/19/2008,0000,13.85000,14.25000,13.70000,13.80000,182000
02/20/2008,0000,13.80000,14.45000,13.70000,14.10000,281000
02/21/2008,0000,14.10000,14.50000,13.90000,14.30000,205000
02/22/2008,0000,14.05000,14.15000,13.85000,14.10000,147000
02/25/2008,0000,14.30000,14.40000,14.10000,14.40000,274000
02/26/2008,0000,14.50000,15.40000,14.30000,15.40000,534000
02/27/2008,0000,16.30000,16.35000,15.40000,15.85000,918000
02/29/2008,0000,15.85000,15.90000,15.45000,15.65000,273000
03/03/2008,0000,15.30000,15.40000,14.95000,15.00000,326000
03/04/2008,0000,15.00000,15.50000,15.00000,15.40000,313000
03/05/2008,0000,15.65000,15.65000,15.15000,15.15000,177000
03/06/2008,0000,15.40000,16.20000,15.30000,15.35000,657000
03/07/2008,0000,15.35000,15.80000,15.30000,15.50000,310000
03/10/2008,0000,15.20000,15.50000,14.80000,14.80000,161000
03/11/2008,0000,15.00000,15.00000,14.65000,14.85000,134000
03/12/2008,0000,15.05000,15.30000,14.90000,15.00000,104000
03/13/2008,0000,14.40000,14.85000,14.05000,14.05000,273000
03/14/2008,0000,14.20000,14.20000,13.50000,13.70000,150000
03/17/2008,0000,13.50000,13.50000,12.95000,13.15000,161000
03/18/2008,0000,13.30000,13.60000,13.10000,13.60000,201000
03/19/2008,0000,14.00000,14.00000,13.50000,13.50000,147000
03/20/2008,0000,13.50000,14.40000,13.50000,14.40000,291000
03/21/2008,0000,15.40000,15.40000,14.55000,14.55000,1190000
03/24/2008,0000,15.00000,15.20000,14.60000,14.60000,453000
03/25/2008,0000,14.65000,14.95000,14.60000,14.70000,201000
03/26/2008,0000,14.80000,14.95000,14.60000,14.80000,185000
03/27/2008,0000,14.90000,14.90000,14.45000,14.50000,165000
03/28/2008,0000,14.30000,14.70000,14.30000,14.50000,129000
03/31/2008,0000,14.30000,14.90000,14.30000,14.70000,211000
04/01/2008,0000,14.80000,15.40000,14.75000,14.90000,350000
04/02/2008,0000,15.30000,15.70000,15.15000,15.35000,498000
04/03/2008,0000,15.60000,15.70000,15.15000,15.70000,291000
04/07/2008,0000,15.80000,15.80000,15.50000,15.50000,223000
04/08/2008,0000,15.40000,15.40000,14.70000,14.70000,271000
04/09/2008,0000,14.80000,14.80000,14.40000,14.50000,191000
04/10/2008,0000,14.50000,15.00000,14.20000,15.00000,213000
04/11/2008,0000,15.10000,15.30000,14.50000,14.50000,398000
04/14/2008,0000,14.65000,14.65000,14.40000,14.50000,180000
04/15/2008,0000,14.50000,15.10000,14.50000,14.55000,389000
04/16/2008,0000,14.80000,14.80000,14.55000,14.60000,210000
04/17/2008,0000,14.90000,15.15000,14.70000,14.75000,350000
04/18/2008,0000,14.90000,14.90000,14.65000,14.70000,150000
04/21/2008,0000,14.95000,15.50000,14.80000,15.30000,555000
04/22/2008,0000,15.50000,16.35000,15.30000,16.35000,675000
04/23/2008,0000,17.00000,17.45000,16.80000,17.45000,2188000
04/24/2008,0000,17.25000,17.35000,16.70000,17.00000,1017000
04/25/2008,0000,17.00000,18.15000,17.00000,18.15000,815000
04/28/2008,0000,19.00000,19.10000,18.00000,18.15000,1987000
04/29/2008,0000,18.15000,18.50000,17.30000,17.30000,656000
04/30/2008,0000,17.60000,18.20000,17.00000,17.10000,797000
05/02/2008,0000,17.30000,17.50000,15.95000,16.05000,754000
05/05/2008,0000,16.05000,16.20000,15.60000,15.60000,457000
05/06/2008,0000,15.90000,16.65000,15.70000,16.65000,435000
05/07/2008,0000,17.80000,17.80000,17.80000,17.80000,287000
05/08/2008,0000,18.40000,18.70000,18.00000,18.25000,1755000
05/09/2008,0000,18.00000,18.25000,18.00000,18.00000,640000
05/12/2008,0000,18.20000,18.20000,17.00000,17.80000,364000
05/13/2008,0000,17.50000,17.65000,17.30000,17.40000,297000
05/14/2008,0000,17.30000,18.00000,17.30000,17.75000,252000
05/15/2008,0000,18.00000,18.00000,17.40000,17.55000,285000
05/16/2008,0000,17.50000,18.10000,17.50000,17.50000,415000
05/19/2008,0000,17.90000,17.90000,17.20000,17.30000,230000
05/20/2008,0000,17.35000,17.85000,17.35000,17.40000,490000
05/21/2008,0000,17.50000,17.90000,17.50000,17.75000,512000
05/22/2008,0000,17.70000,17.70000,17.20000,17.55000,263000
05/23/2008,0000,17.70000,17.70000,16.55000,17.00000,327000
05/26/2008,0000,16.70000,16.70000,15.85000,15.85000,402000
05/27/2008,0000,16.40000,16.40000,15.70000,15.85000,135000
05/28/2008,0000,15.90000,16.25000,15.75000,15.75000,157000
05/29/2008,0000,16.00000,16.00000,15.55000,15.60000,96000
05/30/2008,0000,15.65000,15.65000,15.00000,15.00000,162000
06/02/2008,0000,15.05000,15.85000,15.05000,15.45000,165000
06/03/2008,0000,15.45000,15.70000,15.25000,15.45000,115000
06/04/2008,0000,15.60000,16.50000,15.35000,16.50000,393000
06/05/2008,0000,16.95000,16.95000,16.20000,16.35000,460000
06/06/2008,0000,16.35000,16.60000,15.80000,15.80000,267000
06/10/2008,0000,15.40000,15.70000,15.20000,15.25000,154000
06/11/2008,0000,15.30000,15.30000,14.60000,14.80000,152000
06/12/2008,0000,14.50000,14.50000,13.80000,13.80000,327000
06/13/2008,0000,13.80000,14.10000,13.45000,13.80000,164000
06/16/2008,0000,14.00000,14.05000,13.70000,13.80000,159000
06/17/2008,0000,14.00000,14.00000,13.35000,13.70000,83000
06/18/2008,0000,14.00000,14.25000,13.75000,14.25000,67000
06/19/2008,0000,13.85000,13.90000,13.60000,13.60000,89000
06/20/2008,0000,13.80000,14.55000,13.60000,13.90000,700000
06/23/2008,0000,13.70000,13.80000,13.20000,13.55000,381000
06/24/2008,0000,13.20000,13.50000,12.65000,12.65000,297000
06/25/2008,0000,12.50000,12.50000,11.80000,12.20000,628000
06/26/2008,0000,12.60000,12.60000,12.00000,12.05000,332000
06/27/2008,0000,11.25000,11.40000,11.25000,11.25000,399000
06/30/2008,0000,11.10000,11.10000,10.50000,10.50000,492000
07/01/2008,0000,10.40000,10.85000,9.77000,9.77000,817000
07/02/2008,0000,9.12000,9.98000,9.12000,9.76000,605000
07/03/2008,0000,9.76000,10.40000,9.35000,10.30000,625000
07/04/2008,0000,10.30000,10.60000,9.80000,9.81000,402000
07/07/2008,0000,9.16000,9.78000,9.16000,9.61000,183000
07/08/2008,0000,9.65000,10.20000,9.50000,9.65000,346000
07/09/2008,0000,9.85000,9.98000,9.50000,9.50000,203000
07/10/2008,0000,9.44000,9.80000,9.34000,9.70000,271000
07/11/2008,0000,9.90000,10.10000,9.90000,10.00000,198000
07/14/2008,0000,10.00000,10.00000,9.57000,9.61000,151000
07/15/2008,0000,9.80000,9.80000,8.94000,9.26000,267000
07/16/2008,0000,9.20000,9.46000,9.02000,9.25000,163000
07/17/2008,0000,9.30000,9.60000,9.30000,9.54000,265000
07/18/2008,0000,9.74000,9.74000,8.88000,8.88000,263000
07/21/2008,0000,8.80000,9.09000,8.26000,8.35000,449000
07/22/2008,0000,8.35000,8.35000,7.99000,8.11000,322000
07/23/2008,0000,8.12000,8.67000,8.12000,8.67000,694000
07/24/2008,0000,8.75000,8.90000,8.65000,8.67000,327000
07/25/2008,0000,8.46000,8.48000,8.16000,8.21000,164000
07/29/2008,0000,8.01000,8.21000,8.01000,8.06000,158000
07/30/2008,0000,8.54000,8.54000,8.12000,8.15000,107000
07/31/2008,0000,8.21000,8.60000,8.15000,8.20000,268000
08/01/2008,0000,8.20000,8.20000,7.75000,7.90000,193000
08/04/2008,0000,7.90000,8.00000,7.60000,7.68000,154000
08/05/2008,0000,7.71000,7.86000,7.15000,7.35000,401000
08/06/2008,0000,7.42000,7.57000,7.23000,7.40000,176000
08/07/2008,0000,7.60000,7.67000,7.40000,7.43000,188000
08/08/2008,0000,7.45000,7.95000,7.45000,7.95000,526000
08/11/2008,0000,8.05000,8.35000,8.05000,8.10000,352000
08/12/2008,0000,8.10000,8.66000,7.96000,8.66000,611000
08/13/2008,0000,8.90000,8.90000,8.36000,8.50000,262000
08/14/2008,0000,8.45000,8.70000,8.41000,8.65000,195000
08/15/2008,0000,8.80000,9.22000,8.55000,8.65000,430000
08/18/2008,0000,8.76000,8.76000,8.12000,8.12000,89000
08/19/2008,0000,8.02000,8.12000,7.90000,8.04000,119000
08/20/2008,0000,8.01000,8.12000,8.00000,8.01000,152000
08/21/2008,0000,7.99000,7.99000,7.62000,7.68000,149000
08/22/2008,0000,7.60000,7.73000,7.56000,7.58000,52000
08/25/2008,0000,7.71000,7.71000,7.52000,7.55000,70000
08/26/2008,0000,7.20000,7.55000,7.20000,7.49000,62000
08/27/2008,0000,7.49000,7.62000,7.35000,7.49000,125000
08/28/2008,0000,7.51000,7.70000,7.43000,7.57000,71000
08/29/2008,0000,7.61000,7.62000,7.40000,7.50000,103000
09/01/2008,0000,7.33000,7.50000,7.10000,7.10000,81000
09/02/2008,0000,6.90000,7.02000,6.61000,6.61000,223000
09/03/2008,0000,6.31000,6.41000,6.15000,6.15000,280000
09/04/2008,0000,5.75000,5.85000,5.72000,5.72000,391000
09/05/2008,0000,5.32000,5.50000,5.32000,5.32000,491000
09/08/2008,0000,5.03000,5.69000,5.03000,5.69000,333000
09/09/2008,0000,5.68000,5.68000,5.30000,5.30000,183000
09/10/2008,0000,5.30000,5.58000,5.30000,5.45000,273000
09/11/2008,0000,5.56000,5.60000,5.18000,5.23000,255000
09/12/2008,0000,5.35000,5.36000,4.87000,5.32000,276000
09/15/2008,0000,5.10000,5.10000,4.95000,5.08000,110000
09/16/2008,0000,4.73000,4.73000,4.73000,4.73000,59000
09/17/2008,0000,4.50000,4.88000,4.40000,4.40000,200000
09/18/2008,0000,4.10000,4.10000,4.10000,4.10000,71000
09/19/2008,0000,4.21000,4.36000,4.10000,4.36000,398000
09/22/2008,0000,4.36000,4.65000,4.36000,4.65000,363000
09/23/2008,0000,4.65000,4.94000,4.62000,4.94000,125000
09/24/2008,0000,5.10000,5.28000,4.75000,5.05000,448000
09/25/2008,0000,5.05000,5.38000,4.90000,5.22000,496000
09/26/2008,0000,5.19000,5.19000,4.86000,5.10000,185000
09/30/2008,0000,4.75000,4.75000,4.75000,4.75000,42000
10/01/2008,0000,4.56000,4.96000,4.56000,4.90000,86000
10/02/2008,0000,5.00000,5.00000,4.72000,4.80000,86000
10/03/2008,0000,4.90000,5.13000,4.72000,5.13000,91000
10/06/2008,0000,5.09000,5.13000,4.83000,4.83000,84000
10/07/2008,0000,4.55000,5.00000,4.55000,4.95000,57000
10/08/2008,0000,4.90000,4.90000,4.61000,4.70000,71000
10/09/2008,0000,4.68000,4.80000,4.38000,4.60000,91000
10/13/2008,0000,4.44000,4.44000,4.44000,4.44000,9000
10/14/2008,0000,4.31000,4.75000,4.31000,4.55000,145000
10/15/2008,0000,4.55000,4.58000,4.40000,4.40000,101000
10/16/2008,0000,4.25000,4.25000,4.25000,4.25000,18000
10/17/2008,0000,4.23000,4.23000,4.11000,4.15000,96000
10/20/2008,0000,4.01000,4.01000,4.01000,4.01000,31000
10/21/2008,0000,3.87000,4.10000,3.87000,3.87000,108000
10/22/2008,0000,3.74000,3.89000,3.74000,3.74000,119000
10/23/2008,0000,3.61000,3.61000,3.61000,3.61000,13000
10/24/2008,0000,3.49000,3.49000,3.49000,3.49000,8000
10/27/2008,0000,3.25000,3.25000,3.25000,3.25000,12000
10/28/2008,0000,3.03000,3.47000,3.03000,3.45000,120000
10/29/2008,0000,3.50000,3.69000,3.31000,3.65000,220000
10/30/2008,0000,3.65000,3.89000,3.65000,3.85000,87000
10/31/2008,0000,3.85000,4.02000,3.85000,3.99000,168000
11/03/2008,0000,3.72000,4.00000,3.72000,3.72000,786000
11/04/2008,0000,3.46000,3.46000,3.46000,3.46000,59000
11/10/2008,0000,3.00000,3.00000,3.00000,3.00000,100
11/17/2008,0000,2.42000,2.42000,2.42000,2.42000,500
12/01/2008,0000,1.72000,1.72000,1.72000,1.72000,5000
12/03/2008,0000,1.60000,1.60000,1.60000,1.60000,2000
12/05/2008,0000,1.49000,1.49000,1.49000,1.49000,5000
12/08/2008,0000,1.39000,1.39000,1.39000,1.39000,2000
12/09/2008,0000,1.30000,1.48000,1.30000,1.30000,1255000
12/10/2008,0000,1.22000,1.29000,1.21000,1.21000,195000
12/11/2008,0000,1.14000,1.23000,1.13000,1.13000,472000
12/12/2008,0000,1.14000,1.20000,1.07000,1.19000,221000
12/15/2008,0000,1.13000,1.22000,1.13000,1.22000,43000
12/16/2008,0000,1.16000,1.29000,1.16000,1.29000,69000
12/17/2008,0000,1.37000,1.38000,1.36000,1.37000,75000
12/18/2008,0000,1.29000,1.45000,1.29000,1.45000,321000
12/19/2008,0000,1.55000,1.55000,1.55000,1.55000,74000
12/22/2008,0000,1.65000,1.65000,1.65000,1.65000,4000
12/23/2008,0000,1.76000,1.76000,1.54000,1.54000,82000
12/24/2008,0000,1.44000,1.44000,1.44000,1.44000,30000
12/25/2008,0000,1.35000,1.54000,1.35000,1.54000,12000
12/26/2008,0000,1.54000,1.54000,1.53000,1.53000,3000
12/29/2008,0000,1.56000,1.59000,1.43000,1.43000,26000
12/30/2008,0000,1.33000,1.45000,1.33000,1.45000,36000
12/31/2008,0000,1.36000,1.36000,1.36000,1.36000,9000
01/05/2009,0000,1.43000,1.45000,1.28000,1.28000,38000
01/06/2009,0000,1.36000,1.36000,1.36000,1.36000,12000
01/07/2009,0000,1.29000,1.44000,1.29000,1.44000,5000
01/08/2009,0000,1.34000,1.34000,1.34000,1.34000,1000
01/13/2009,0000,1.41000,1.41000,1.41000,1.41000,300
01/19/2009,0000,1.42000,1.42000,1.35000,1.40000,27000
01/21/2009,0000,1.31000,1.31000,1.31000,1.31000,20000
02/02/2009,0000,1.31000,1.40000,1.31000,1.31000,900
02/03/2009,0000,1.31000,1.31000,1.31000,1.31000,25000
02/04/2009,0000,1.31000,1.38000,1.31000,1.38000,75000
02/05/2009,0000,1.47000,1.47000,1.34000,1.46000,88000
02/06/2009,0000,1.56000,1.56000,1.56000,1.56000,35000
02/09/2009,0000,1.46000,1.46000,1.46000,1.46000,1000
02/10/2009,0000,1.36000,1.36000,1.36000,1.36000,19000
02/11/2009,0000,1.36000,1.36000,1.27000,1.27000,9000
02/12/2009,0000,1.21000,1.27000,1.21000,1.27000,3000
02/13/2009,0000,1.21000,1.34000,1.20000,1.34000,12000
02/17/2009,0000,1.39000,1.39000,1.39000,1.39000,7000
02/18/2009,0000,1.45000,1.45000,1.45000,1.45000,1000
02/19/2009,0000,1.45000,1.45000,1.45000,1.45000,3000
02/25/2009,0000,1.35000,1.35000,1.35000,1.35000,20000
02/26/2009,0000,1.26000,1.43000,1.26000,1.43000,7000
02/27/2009,0000,1.42000,1.42000,1.42000,1.42000,5000
03/02/2009,0000,1.33000,1.33000,1.33000,1.33000,1000
03/03/2009,0000,1.24000,1.24000,1.24000,1.24000,3000
03/04/2009,0000,1.31000,1.31000,1.31000,1.31000,15000
03/05/2009,0000,1.23000,1.31000,1.23000,1.31000,12000
03/06/2009,0000,1.28000,1.30000,1.22000,1.22000,5000
03/09/2009,0000,1.15000,1.29000,1.15000,1.15000,6000
03/10/2009,0000,1.08000,1.23000,1.08000,1.08000,600
03/11/2009,0000,1.07000,1.23000,1.07000,1.23000,15000
03/12/2009,0000,1.30000,1.31000,1.30000,1.31000,13000
03/13/2009,0000,1.31000,1.40000,1.31000,1.40000,27000
03/16/2009,0000,1.45000,1.49000,1.45000,1.49000,54000
03/17/2009,0000,1.59000,1.59000,1.59000,1.59000,45000
03/18/2009,0000,1.70000,1.70000,1.70000,1.70000,85000
03/19/2009,0000,1.81000,1.81000,1.81000,1.81000,31000
03/20/2009,0000,1.81000,1.81000,1.81000,1.81000,1000
03/24/2009,0000,1.93000,1.93000,1.82000,1.82000,31000
03/25/2009,0000,1.72000,1.72000,1.72000,1.72000,62000
03/26/2009,0000,1.60000,1.84000,1.60000,1.62000,124000
03/27/2009,0000,1.73000,1.73000,1.73000,1.73000,111000
03/30/2009,0000,1.85000,1.85000,1.85000,1.85000,42000
03/31/2009,0000,1.97000,1.97000,1.97000,1.97000,47000
04/01/2009,0000,2.10000,2.10000,2.10000,2.10000,19000
04/02/2009,0000,2.24000,2.24000,2.24000,2.24000,9000
04/03/2009,0000,2.39000,2.39000,2.14000,2.15000,183000
04/06/2009,0000,2.23000,2.23000,2.00000,2.14000,29000
04/07/2009,0000,2.00000,2.10000,2.00000,2.10000,13000
04/08/2009,0000,2.00000,2.00000,1.96000,1.98000,15000
04/09/2009,0000,2.00000,2.05000,2.00000,2.05000,40000
04/10/2009,0000,1.91000,2.03000,1.91000,1.91000,15000
04/13/2009,0000,2.04000,2.04000,2.00000,2.00000,26000
04/14/2009,0000,2.14000,2.14000,1.86000,1.86000,31000
04/15/2009,0000,1.99000,1.99000,1.99000,1.99000,20000
04/16/2009,0000,2.12000,2.12000,2.12000,2.12000,58000
04/17/2009,0000,2.26000,2.26000,2.26000,2.26000,203000
04/20/2009,0000,2.26000,2.26000,2.11000,2.11000,6000
04/21/2009,0000,2.15000,2.23000,1.97000,2.23000,32000
04/22/2009,0000,2.38000,2.38000,2.38000,2.38000,155000
04/23/2009,0000,2.54000,2.54000,2.54000,2.54000,67000
04/24/2009,0000,2.71000,2.71000,2.71000,2.71000,43000
04/27/2009,0000,2.89000,2.89000,2.87000,2.88000,115000
04/28/2009,0000,2.88000,3.08000,2.68000,3.00000,50000
04/29/2009,0000,3.00000,3.19000,2.79000,3.19000,27000
04/30/2009,0000,3.41000,3.41000,3.40000,3.41000,70000
05/04/2009,0000,3.40000,3.64000,3.18000,3.63000,45000
05/05/2009,0000,3.40000,3.40000,3.38000,3.38000,19000
05/06/2009,0000,3.15000,3.15000,3.15000,3.15000,8000
05/07/2009,0000,2.93000,2.93000,2.93000,2.93000,23000
05/08/2009,0000,2.73000,2.73000,2.73000,2.73000,25000
05/13/2009,0000,2.37000,2.37000,2.37000,2.37000,16000
05/14/2009,0000,2.21000,2.25000,2.21000,2.25000,17000
05/15/2009,0000,2.10000,2.10000,2.10000,2.10000,32000
05/18/2009,0000,1.96000,2.23000,1.96000,2.23000,56000
05/19/2009,0000,2.10000,2.10000,2.10000,2.10000,2000
05/20/2009,0000,1.98000,2.00000,1.98000,2.00000,11000
05/21/2009,0000,1.90000,2.09000,1.90000,1.90000,900
05/22/2009,0000,1.87000,2.12000,1.86000,2.12000,15000
05/25/2009,0000,1.99000,2.11000,1.99000,2.11000,22000
05/26/2009,0000,2.10000,2.10000,1.97000,1.97000,30000
06/01/2009,0000,1.86000,1.86000,1.86000,1.86000,1000
06/02/2009,0000,1.73000,1.73000,1.73000,1.73000,8000
06/03/2009,0000,1.63000,1.63000,1.63000,1.63000,20000
06/04/2009,0000,1.73000,1.73000,1.73000,1.73000,9000
06/05/2009,0000,1.63000,1.79000,1.63000,1.79000,6000
06/08/2009,0000,1.76000,1.92000,1.70000,1.92000,8000
06/09/2009,0000,2.03000,2.03000,2.03000,2.03000,2000
06/11/2009,0000,1.89000,1.89000,1.89000,1.89000,21000
06/12/2009,0000,1.76000,1.76000,1.76000,1.76000,6000
06/15/2009,0000,1.64000,1.64000,1.64000,1.64000,7000
06/17/2009,0000,1.53000,1.53000,1.53000,1.53000,9000
06/18/2009,0000,1.43000,1.55000,1.43000,1.55000,24000
06/22/2009,0000,1.50000,1.50000,1.45000,1.45000,28000
06/23/2009,0000,1.36000,1.39000,1.36000,1.39000,38000
06/24/2009,0000,1.33000,1.33000,1.33000,1.33000,1000
06/25/2009,0000,1.29000,1.39000,1.29000,1.29000,1000
06/26/2009,0000,1.26000,1.40000,1.26000,1.27000,133000
06/29/2009,0000,1.27000,1.33000,1.27000,1.27000,500
06/30/2009,0000,1.27000,1.32000,1.27000,1.32000,2000
07/01/2009,0000,1.24000,1.24000,1.23000,1.23000,32000
07/02/2009,0000,1.30000,1.31000,1.18000,1.18000,47000
07/03/2009,0000,1.25000,1.25000,1.16000,1.16000,4000
07/06/2009,0000,1.19000,1.19000,1.18000,1.18000,13000
07/07/2009,0000,1.15000,1.25000,1.10000,1.25000,119000
07/08/2009,0000,1.22000,1.22000,1.17000,1.17000,5000
07/09/2009,0000,1.09000,1.10000,1.09000,1.10000,33000
07/10/2009,0000,1.05000,1.17000,1.05000,1.17000,12000
07/13/2009,0000,1.24000,1.24000,1.12000,1.20000,27000
07/14/2009,0000,1.24000,1.26000,1.24000,1.26000,15000
07/15/2009,0000,1.33000,1.33000,1.20000,1.20000,11000
07/16/2009,0000,1.26000,1.28000,1.26000,1.28000,19000
07/17/2009,0000,1.21000,1.30000,1.21000,1.21000,1200
07/20/2009,0000,1.27000,1.27000,1.21000,1.21000,17000
07/21/2009,0000,1.28000,1.28000,1.17000,1.17000,34000
07/22/2009,0000,1.11000,1.22000,1.11000,1.22000,21000
07/23/2009,0000,1.15000,1.21000,1.15000,1.21000,18000
07/24/2009,0000,1.19000,1.28000,1.19000,1.28000,15000
07/27/2009,0000,1.23000,1.23000,1.23000,1.23000,6000
07/28/2009,0000,1.26000,1.30000,1.26000,1.30000,29000
07/29/2009,0000,1.39000,1.39000,1.39000,1.39000,18000
07/30/2009,0000,1.48000,1.48000,1.47000,1.48000,74000
07/31/2009,0000,1.58000,1.58000,1.58000,1.58000,15000
08/03/2009,0000,1.69000,1.69000,1.69000,1.69000,4000
08/04/2009,0000,1.80000,1.80000,1.80000,1.80000,3000
08/05/2009,0000,1.92000,1.92000,1.92000,1.92000,110000
08/06/2009,0000,1.92000,1.92000,1.79000,1.79000,52000
08/10/2009,0000,1.67000,1.67000,1.67000,1.67000,26000
08/11/2009,0000,1.56000,1.56000,1.56000,1.56000,14000
08/12/2009,0000,1.46000,1.47000,1.46000,1.47000,4000
08/13/2009,0000,1.47000,1.49000,1.47000,1.49000,22000
08/14/2009,0000,1.49000,1.49000,1.49000,1.49000,20000
08/17/2009,0000,1.48000,1.48000,1.48000,1.48000,1000
08/18/2009,0000,1.40000,1.40000,1.40000,1.40000,12000
08/19/2009,0000,1.45000,1.49000,1.45000,1.49000,5000
08/20/2009,0000,1.48000,1.59000,1.48000,1.59000,23000
08/21/2009,0000,1.70000,1.70000,1.70000,1.70000,16000
08/24/2009,0000,1.59000,1.61000,1.59000,1.61000,35000
08/25/2009,0000,1.50000,1.50000,1.50000,1.50000,32000
08/26/2009,0000,1.45000,1.50000,1.45000,1.45000,1500
08/27/2009,0000,1.40000,1.40000,1.40000,1.40000,24000
08/28/2009,0000,1.40000,1.40000,1.40000,1.40000,5000
08/31/2009,0000,1.40000,1.40000,1.40000,1.40000,5000
09/01/2009,0000,1.49000,1.49000,1.49000,1.49000,2000
09/02/2009,0000,1.39000,1.39000,1.39000,1.39000,1000
09/03/2009,0000,1.48000,1.48000,1.35000,1.48000,36000
09/04/2009,0000,1.50000,1.53000,1.50000,1.51000,76000
09/07/2009,0000,1.41000,1.51000,1.41000,1.51000,21000
09/08/2009,0000,1.50000,1.50000,1.42000,1.42000,14000
09/09/2009,0000,1.42000,1.49000,1.35000,1.35000,8000
09/10/2009,0000,1.43000,1.43000,1.26000,1.26000,76000
09/11/2009,0000,1.22000,1.29000,1.22000,1.29000,18000
09/14/2009,0000,1.28000,1.28000,1.28000,1.28000,18000
09/15/2009,0000,1.20000,1.20000,1.20000,1.20000,15000
09/16/2009,0000,1.27000,1.28000,1.20000,1.28000,45000
09/17/2009,0000,1.28000,1.29000,1.22000,1.22000,16000
09/18/2009,0000,1.28000,1.30000,1.28000,1.30000,41000
09/21/2009,0000,1.39000,1.39000,1.39000,1.39000,113000
09/22/2009,0000,1.48000,1.48000,1.48000,1.48000,205000
09/23/2009,0000,1.58000,1.58000,1.57000,1.57000,35000
09/24/2009,0000,1.67000,1.67000,1.67000,1.67000,35000
09/25/2009,0000,1.77000,1.77000,1.75000,1.75000,36000
09/28/2009,0000,1.74000,1.74000,1.63000,1.63000,3000
09/29/2009,0000,1.52000,1.68000,1.52000,1.68000,9000
09/30/2009,0000,1.67000,1.67000,1.57000,1.57000,13000
10/01/2009,0000,1.50000,1.50000,1.47000,1.47000,8000
10/02/2009,0000,1.38000,1.40000,1.38000,1.40000,11000
10/05/2009,0000,1.40000,1.40000,1.40000,1.40000,7000
10/06/2009,0000,1.40000,1.49000,1.40000,1.49000,54000
10/07/2009,0000,1.55000,1.55000,1.53000,1.53000,18000
10/08/2009,0000,1.54000,1.54000,1.54000,1.54000,20000
10/09/2009,0000,1.55000,1.64000,1.55000,1.64000,93000
10/12/2009,0000,1.70000,1.75000,1.64000,1.64000,46000
10/13/2009,0000,1.75000,1.75000,1.54000,1.75000,49000
10/14/2009,0000,1.82000,1.87000,1.82000,1.87000,251000
10/15/2009,0000,2.00000,2.00000,1.99000,2.00000,322000
10/16/2009,0000,2.05000,2.14000,2.05000,2.14000,267000
10/19/2009,0000,2.10000,2.28000,2.05000,2.28000,226000
10/20/2009,0000,2.43000,2.43000,2.40000,2.40000,178000
10/21/2009,0000,2.56000,2.56000,2.35000,2.35000,55000
10/22/2009,0000,2.35000,2.35000,2.19000,2.19000,184000
10/23/2009,0000,2.19000,2.19000,2.10000,2.16000,130000
10/26/2009,0000,2.16000,2.31000,2.16000,2.31000,89000
10/27/2009,0000,2.31000,2.31000,2.20000,2.25000,39000
10/28/2009,0000,2.30000,2.30000,2.10000,2.12000,155000
10/29/2009,0000,1.98000,2.13000,1.98000,2.13000,14000
10/30/2009,0000,2.15000,2.15000,2.13000,2.13000,6000
11/02/2009,0000,2.14000,2.14000,1.99000,1.99000,23000
11/03/2009,0000,1.87000,1.87000,1.87000,1.87000,11000
11/04/2009,0000,2.00000,2.00000,1.99000,1.99000,52000
11/05/2009,0000,2.12000,2.12000,2.04000,2.12000,251000
11/06/2009,0000,2.26000,2.26000,2.00000,2.00000,55000
11/09/2009,0000,2.14000,2.14000,2.00000,2.01000,38000
11/10/2009,0000,2.15000,2.15000,2.15000,2.15000,198000
11/11/2009,0000,2.28000,2.30000,2.05000,2.30000,288000
11/12/2009,0000,2.46000,2.46000,2.32000,2.44000,196000
11/13/2009,0000,2.43000,2.43000,2.27000,2.27000,40000
11/16/2009,0000,2.12000,2.14000,2.12000,2.13000,155000
11/17/2009,0000,2.20000,2.20000,1.99000,1.99000,152000
11/18/2009,0000,1.89000,2.03000,1.86000,1.86000,243000
11/19/2009,0000,1.86000,1.99000,1.86000,1.99000,88000
11/20/2009,0000,1.86000,1.98000,1.86000,1.98000,98000
11/23/2009,0000,1.97000,1.97000,1.85000,1.85000,190000
11/24/2009,0000,1.77000,1.77000,1.75000,1.75000,24000
11/25/2009,0000,1.86000,1.87000,1.86000,1.87000,69000
11/26/2009,0000,1.99000,1.99000,1.95000,1.95000,43000
11/27/2009,0000,1.94000,1.94000,1.94000,1.94000,11000
11/30/2009,0000,1.95000,1.95000,1.94000,1.94000,3000
12/01/2009,0000,1.95000,1.98000,1.95000,1.98000,38000
12/02/2009,0000,1.98000,1.98000,1.98000,1.98000,2000
12/03/2009,0000,2.02000,2.02000,1.85000,1.85000,14000
12/04/2009,0000,1.90000,1.90000,1.73000,1.73000,20000
12/07/2009,0000,1.75000,1.85000,1.62000,1.63000,31000
12/08/2009,0000,1.74000,1.74000,1.74000,1.74000,227000
12/09/2009,0000,1.86000,1.86000,1.74000,1.85000,18000
12/11/2009,0000,1.96000,1.96000,1.95000,1.95000,69000
12/14/2009,0000,1.95000,1.95000,1.95000,1.95000,32000
12/15/2009,0000,1.96000,1.96000,1.82000,1.94000,33000
12/16/2009,0000,1.94000,1.94000,1.93000,1.93000,16000
12/17/2009,0000,1.82000,1.94000,1.82000,1.94000,16000
12/18/2009,0000,1.93000,1.93000,1.93000,1.93000,5000
12/21/2009,0000,1.93000,1.94000,1.93000,1.94000,16000
12/22/2009,0000,2.03000,2.03000,2.00000,2.00000,78000
12/23/2009,0000,2.00000,2.00000,1.99000,1.99000,10000
12/25/2009,0000,1.99000,1.99000,1.99000,1.99000,91000
12/28/2009,0000,2.12000,2.12000,2.12000,2.12000,193000
12/29/2009,0000,2.20000,2.22000,2.00000,2.00000,98000
