DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.44000,8.20000,7.44000,7.61000,135000
04/03/2007,0000,7.50000,7.50000,7.08000,7.10000,56000
04/04/2007,0000,6.90000,7.00000,6.62000,6.62000,150000
04/09/2007,0000,7.00000,7.00000,6.16000,6.20000,160000
04/10/2007,0000,6.63000,6.63000,6.06000,6.63000,376000
04/11/2007,0000,6.60000,7.00000,6.60000,6.70000,52000
04/12/2007,0000,6.90000,6.90000,6.40000,6.71000,12000
04/13/2007,0000,6.25000,7.00000,6.25000,6.99000,68000
04/16/2007,0000,6.10000,6.15000,6.10000,6.13000,16000
04/17/2007,0000,6.13000,6.44000,5.80000,5.80000,144000
04/18/2007,0000,6.20000,6.20000,5.80000,6.20000,86000
04/19/2007,0000,6.20000,6.63000,5.77000,6.62000,55000
04/20/2007,0000,6.62000,6.62000,6.62000,6.62000,5000
04/23/2007,0000,7.05000,7.05000,6.16000,6.16000,102000
04/24/2007,0000,6.16000,6.20000,6.16000,6.20000,33000
04/26/2007,0000,6.20000,6.62000,6.20000,6.22000,57000
04/27/2007,0000,6.22000,6.65000,5.79000,6.64000,214000
04/30/2007,0000,6.20000,6.20000,6.20000,6.20000,10000
05/02/2007,0000,6.00000,6.00000,6.00000,6.00000,10000
05/03/2007,0000,5.58000,6.10000,5.58000,5.58000,78000
05/04/2007,0000,5.20000,5.20000,5.19000,5.20000,85000
05/07/2007,0000,5.21000,5.22000,5.20000,5.21000,63000
05/08/2007,0000,5.00000,5.00000,4.85000,4.85000,173000
05/09/2007,0000,4.53000,5.00000,4.52000,5.00000,48000
05/10/2007,0000,5.33000,5.33000,4.80000,4.80000,20000
05/11/2007,0000,4.80000,4.80000,4.60000,4.60000,49000
05/14/2007,0000,4.60000,4.92000,4.60000,4.92000,36000
05/15/2007,0000,4.92000,4.92000,4.60000,4.60000,34000
05/17/2007,0000,4.92000,4.92000,4.92000,4.92000,65000
05/18/2007,0000,5.26000,5.26000,4.70000,5.26000,29000
05/21/2007,0000,5.00000,5.00000,4.91000,4.91000,19000
05/22/2007,0000,5.15000,5.25000,4.95000,4.95000,13000
05/23/2007,0000,4.96000,5.29000,4.96000,5.29000,31000
05/24/2007,0000,5.29000,5.29000,5.20000,5.20000,35000
05/25/2007,0000,5.00000,5.00000,5.00000,5.00000,17000
05/28/2007,0000,5.01000,5.20000,4.96000,5.20000,17000
05/29/2007,0000,5.00000,5.05000,5.00000,5.05000,39000
05/30/2007,0000,5.00000,5.40000,5.00000,5.40000,59000
05/31/2007,0000,5.77000,5.77000,5.60000,5.60000,9000
06/04/2007,0000,5.49000,6.31000,5.49000,6.31000,74000
06/05/2007,0000,6.50000,6.50000,5.87000,5.90000,6000
06/06/2007,0000,5.49000,6.31000,5.49000,6.31000,26000
06/07/2007,0000,6.18000,6.18000,5.87000,5.87000,3000
06/08/2007,0000,6.28000,6.28000,5.46000,5.46000,62000
06/11/2007,0000,5.50000,5.50000,5.08000,5.49000,95000
06/12/2007,0000,5.45000,5.86000,5.45000,5.85000,132000
06/13/2007,0000,6.24000,6.24000,5.60000,5.60000,57000
06/14/2007,0000,5.61000,5.79000,5.40000,5.55000,63000
06/15/2007,0000,5.40000,5.79000,5.40000,5.44000,63000
06/20/2007,0000,5.30000,5.30000,5.10000,5.10000,17000
06/21/2007,0000,5.45000,5.45000,5.40000,5.45000,54000
06/22/2007,0000,5.70000,5.70000,5.25000,5.45000,26000
06/25/2007,0000,5.40000,5.56000,5.20000,5.30000,36000
06/26/2007,0000,5.30000,5.60000,5.30000,5.60000,57000
06/27/2007,0000,5.60000,5.80000,5.60000,5.70000,23000
06/28/2007,0000,5.31000,6.09000,5.31000,6.09000,204000
06/29/2007,0000,5.89000,6.09000,5.89000,5.89000,54000
07/02/2007,0000,5.89000,5.89000,5.48000,5.48000,53000
07/03/2007,0000,5.10000,5.75000,5.10000,5.75000,20000
07/04/2007,0000,5.75000,5.80000,5.36000,5.80000,31000
07/05/2007,0000,5.60000,5.60000,5.60000,5.60000,1000
07/06/2007,0000,5.21000,5.58000,5.21000,5.21000,44000
07/09/2007,0000,5.21000,5.56000,5.21000,5.21000,30000
07/10/2007,0000,5.21000,5.21000,5.00000,5.00000,24000
07/11/2007,0000,5.10000,5.35000,4.80000,5.35000,58000
07/12/2007,0000,5.30000,5.30000,5.00000,5.10000,27000
07/13/2007,0000,4.85000,5.28000,4.85000,4.91000,48000
07/16/2007,0000,4.91000,4.91000,4.85000,4.85000,23000
07/17/2007,0000,4.85000,4.85000,4.85000,4.85000,8000
07/18/2007,0000,4.85000,4.95000,4.85000,4.95000,7000
07/19/2007,0000,5.00000,5.28000,5.00000,5.00000,56000
07/20/2007,0000,4.98000,5.28000,4.66000,5.00000,13000
07/23/2007,0000,4.67000,5.20000,4.67000,5.20000,10000
07/24/2007,0000,5.19000,5.20000,5.19000,5.20000,10000
07/25/2007,0000,4.84000,4.88000,4.84000,4.88000,6000
07/26/2007,0000,4.85000,4.90000,4.85000,4.88000,22000
07/27/2007,0000,4.86000,4.86000,4.56000,4.56000,12000
07/31/2007,0000,4.46000,4.46000,4.25000,4.26000,52000
08/01/2007,0000,4.45000,4.55000,4.30000,4.55000,64000
08/02/2007,0000,4.86000,4.86000,4.86000,4.86000,24000
08/03/2007,0000,4.86000,5.20000,4.86000,4.86000,78000
08/06/2007,0000,4.53000,4.86000,4.53000,4.86000,21000
08/07/2007,0000,4.86000,4.86000,4.53000,4.53000,30000
08/08/2007,0000,4.56000,4.56000,4.56000,4.56000,21000
08/09/2007,0000,4.55000,4.56000,4.55000,4.56000,59000
08/10/2007,0000,4.86000,4.86000,4.25000,4.25000,24000
08/13/2007,0000,4.31000,4.31000,4.25000,4.25000,21000
08/14/2007,0000,4.25000,4.25000,4.25000,4.25000,6000
08/15/2007,0000,4.20000,4.20000,4.00000,4.00000,18000
08/16/2007,0000,4.00000,4.00000,3.72000,3.72000,45000
08/17/2007,0000,3.50000,3.50000,3.50000,3.50000,2000
08/20/2007,0000,3.60000,3.60000,3.60000,3.60000,10000
08/21/2007,0000,3.61000,3.61000,3.60000,3.60000,11000
08/22/2007,0000,3.35000,3.35000,3.35000,3.35000,25000
08/23/2007,0000,3.58000,3.58000,3.35000,3.35000,11000
08/24/2007,0000,3.35000,3.35000,3.12000,3.12000,17000
08/27/2007,0000,3.31000,3.33000,3.31000,3.33000,7000
08/28/2007,0000,3.56000,3.56000,3.56000,3.56000,13000
08/29/2007,0000,3.80000,3.80000,3.80000,3.80000,29000
08/30/2007,0000,3.99000,4.05000,3.80000,4.05000,28000
08/31/2007,0000,4.33000,4.33000,4.33000,4.33000,21000
09/03/2007,0000,4.63000,4.63000,4.63000,4.63000,29000
09/04/2007,0000,4.85000,4.95000,4.31000,4.95000,48000
09/05/2007,0000,4.95000,5.25000,4.80000,4.80000,11000
09/06/2007,0000,4.47000,4.80000,4.47000,4.47000,37000
09/07/2007,0000,4.40000,4.40000,4.16000,4.16000,12000
09/10/2007,0000,4.00000,4.00000,3.88000,3.88000,20000
09/11/2007,0000,3.88000,3.88000,3.61000,3.61000,73000
09/12/2007,0000,3.36000,3.61000,3.36000,3.61000,41000
09/13/2007,0000,3.36000,3.59000,3.36000,3.36000,71000
09/14/2007,0000,3.16000,3.45000,3.13000,3.15000,187000
09/17/2007,0000,3.12000,3.12000,3.12000,3.12000,1000
09/19/2007,0000,2.91000,2.92000,2.91000,2.92000,14000
09/20/2007,0000,3.12000,3.12000,3.00000,3.12000,73000
09/21/2007,0000,2.91000,3.12000,2.91000,3.12000,32000
09/26/2007,0000,3.12000,3.12000,2.91000,2.91000,65000
09/27/2007,0000,2.79000,2.91000,2.71000,2.71000,103000
09/28/2007,0000,2.55000,2.55000,2.53000,2.53000,79000
10/01/2007,0000,2.22000,2.38000,2.22000,2.38000,153000
10/02/2007,0000,2.53000,2.53000,2.22000,2.44000,149000
10/03/2007,0000,2.50000,2.50000,2.28000,2.49000,163000
10/04/2007,0000,2.47000,2.50000,2.32000,2.34000,72000
10/05/2007,0000,2.40000,2.40000,2.40000,2.40000,10000
10/08/2007,0000,2.56000,2.56000,2.40000,2.40000,75000
10/09/2007,0000,2.55000,2.55000,2.40000,2.40000,50000
10/11/2007,0000,2.56000,2.56000,2.24000,2.30000,78000
10/12/2007,0000,2.46000,2.46000,2.45000,2.46000,61000
10/15/2007,0000,2.63000,2.63000,2.50000,2.62000,28000
10/16/2007,0000,2.50000,2.50000,2.44000,2.44000,86000
10/17/2007,0000,2.58000,2.58000,2.58000,2.58000,5000
10/18/2007,0000,2.71000,2.71000,2.50000,2.51000,26000
10/19/2007,0000,2.35000,2.37000,2.35000,2.37000,17000
10/22/2007,0000,2.22000,2.25000,2.22000,2.25000,11000
10/23/2007,0000,2.35000,2.35000,2.35000,2.35000,1000
10/24/2007,0000,2.35000,2.44000,2.35000,2.44000,11000
10/25/2007,0000,2.27000,2.48000,2.27000,2.48000,30000
10/26/2007,0000,2.31000,2.32000,2.31000,2.32000,22000
10/29/2007,0000,2.40000,2.40000,2.38000,2.38000,4000
10/30/2007,0000,2.49000,2.49000,2.49000,2.49000,5000
10/31/2007,0000,2.60000,2.60000,2.60000,2.60000,34000
11/01/2007,0000,2.43000,2.65000,2.43000,2.43000,34000
11/02/2007,0000,2.51000,2.51000,2.50000,2.50000,18000
11/06/2007,0000,2.50000,2.50000,2.50000,2.50000,2000
11/07/2007,0000,2.33000,2.33000,2.33000,2.33000,7000
11/08/2007,0000,2.36000,2.36000,2.36000,2.36000,30000
11/09/2007,0000,2.20000,2.48000,2.20000,2.48000,3000
11/13/2007,0000,2.48000,2.48000,2.48000,2.48000,1000
11/15/2007,0000,2.35000,2.35000,2.32000,2.32000,7000
11/16/2007,0000,2.16000,2.44000,2.16000,2.44000,6000
11/20/2007,0000,2.61000,2.61000,2.61000,2.61000,106000
11/21/2007,0000,2.44000,2.74000,2.44000,2.74000,8000
11/22/2007,0000,2.91000,2.91000,2.91000,2.91000,20000
11/23/2007,0000,2.76000,3.08000,2.76000,2.76000,900
11/26/2007,0000,2.71000,2.71000,2.71000,2.71000,6000
11/27/2007,0000,2.53000,2.53000,2.53000,2.53000,19000
11/28/2007,0000,2.53000,2.53000,2.53000,2.53000,2000
11/29/2007,0000,2.53000,2.53000,2.53000,2.53000,1000
11/30/2007,0000,2.36000,2.36000,2.36000,2.36000,5000
12/03/2007,0000,2.25000,2.50000,2.25000,2.50000,5000
12/04/2007,0000,2.50000,2.50000,2.50000,2.50000,6000
12/05/2007,0000,2.50000,2.50000,2.50000,2.50000,10000
12/06/2007,0000,2.50000,2.50000,2.35000,2.35000,3000
12/07/2007,0000,2.25000,2.25000,2.25000,2.25000,4000
12/10/2007,0000,2.15000,2.15000,2.15000,2.15000,10000
12/11/2007,0000,2.15000,2.15000,2.15000,2.15000,9000
12/12/2007,0000,2.15000,2.15000,2.15000,2.15000,1000
12/13/2007,0000,2.00000,2.00000,2.00000,2.00000,7000
12/14/2007,0000,2.00000,2.13000,2.00000,2.13000,9000
12/17/2007,0000,2.13000,2.25000,2.13000,2.13000,9000
12/18/2007,0000,2.25000,2.25000,2.25000,2.25000,5000
12/19/2007,0000,2.23000,2.23000,2.23000,2.23000,1000
12/20/2007,0000,2.36000,2.36000,2.36000,2.36000,5000
12/21/2007,0000,2.20000,2.20000,2.20000,2.20000,6000
12/24/2007,0000,2.20000,2.35000,2.20000,2.35000,23000
12/25/2007,0000,2.25000,2.25000,2.20000,2.20000,24000
12/26/2007,0000,2.06000,2.06000,2.06000,2.06000,5000
12/27/2007,0000,1.97000,1.97000,1.97000,1.97000,4000
12/28/2007,0000,2.08000,2.08000,2.08000,2.08000,6000
12/31/2007,0000,1.95000,2.21000,1.95000,2.21000,33000
01/02/2008,0000,2.33000,2.33000,2.33000,2.33000,15000
01/04/2008,0000,2.30000,2.30000,2.30000,2.30000,8000
01/07/2008,0000,2.29000,2.46000,2.15000,2.46000,95000
01/08/2008,0000,2.59000,2.62000,2.31000,2.62000,127000
01/09/2008,0000,2.60000,2.60000,2.60000,2.60000,86000
01/10/2008,0000,2.65000,2.78000,2.65000,2.65000,112000
01/11/2008,0000,2.79000,2.79000,2.48000,2.64000,59000
01/14/2008,0000,2.79000,2.79000,2.50000,2.50000,18000
01/15/2008,0000,2.34000,2.59000,2.34000,2.59000,23000
01/16/2008,0000,2.42000,2.42000,2.41000,2.41000,14000
01/17/2008,0000,2.27000,2.56000,2.25000,2.30000,34000
01/18/2008,0000,2.15000,2.15000,2.15000,2.15000,10000
01/21/2008,0000,2.27000,2.27000,2.27000,2.27000,5000
01/22/2008,0000,2.27000,2.27000,2.13000,2.13000,9000
01/23/2008,0000,2.13000,2.13000,2.13000,2.13000,11000
01/24/2008,0000,2.00000,2.00000,1.99000,1.99000,20000
01/25/2008,0000,1.95000,1.95000,1.86000,1.86000,18000
01/28/2008,0000,1.98000,1.98000,1.95000,1.95000,25000
01/29/2008,0000,2.06000,2.06000,2.06000,2.06000,5000
01/30/2008,0000,2.18000,2.19000,2.01000,2.19000,11000
01/31/2008,0000,2.04000,2.30000,2.04000,2.30000,12000
02/01/2008,0000,2.30000,2.30000,2.30000,2.30000,6000
02/12/2008,0000,2.30000,2.43000,2.30000,2.41000,15000
02/13/2008,0000,2.49000,2.49000,2.41000,2.41000,15000
02/14/2008,0000,2.26000,2.41000,2.26000,2.41000,12000
02/15/2008,0000,2.41000,2.45000,2.41000,2.45000,23000
02/18/2008,0000,2.45000,2.50000,2.45000,2.50000,26000
02/19/2008,0000,2.50000,2.50000,2.36000,2.40000,33000
02/20/2008,0000,2.26000,2.40000,2.26000,2.40000,13000
02/21/2008,0000,2.45000,2.45000,2.45000,2.45000,9000
02/25/2008,0000,2.40000,2.49000,2.28000,2.49000,18000
02/29/2008,0000,2.50000,2.50000,2.32000,2.32000,6000
03/03/2008,0000,2.20000,2.20000,2.20000,2.20000,20000
03/04/2008,0000,2.06000,2.06000,2.06000,2.06000,3000
03/05/2008,0000,2.00000,2.14000,2.00000,2.00000,3200
03/06/2008,0000,1.92000,2.06000,1.92000,2.06000,5000
03/07/2008,0000,2.00000,2.15000,2.00000,2.00000,5700
03/10/2008,0000,2.19000,2.19000,2.19000,2.19000,6000
03/11/2008,0000,2.05000,2.05000,2.05000,2.05000,10000
03/12/2008,0000,2.19000,2.19000,2.05000,2.05000,31000
03/13/2008,0000,2.05000,2.05000,2.05000,2.05000,10000
03/14/2008,0000,2.05000,2.05000,2.05000,2.05000,12000
03/18/2008,0000,2.03000,2.03000,2.03000,2.03000,5000
03/19/2008,0000,2.03000,2.03000,2.03000,2.03000,5000
03/20/2008,0000,2.10000,2.10000,1.92000,2.00000,16000
03/21/2008,0000,1.87000,2.00000,1.87000,1.99000,28000
03/25/2008,0000,1.90000,2.02000,1.78000,2.02000,27000
03/26/2008,0000,2.15000,2.16000,2.14000,2.14000,64000
03/27/2008,0000,2.06000,2.20000,2.05000,2.05000,63000
03/28/2008,0000,1.92000,2.15000,1.92000,2.15000,19000
03/31/2008,0000,2.28000,2.30000,2.28000,2.30000,38000
04/01/2008,0000,2.42000,2.46000,2.42000,2.46000,54000
04/02/2008,0000,2.63000,2.63000,2.63000,2.63000,35000
04/03/2008,0000,2.81000,2.81000,2.81000,2.81000,63000
04/07/2008,0000,3.00000,3.00000,3.00000,3.00000,292000
04/08/2008,0000,3.21000,3.21000,2.80000,2.80000,188000
04/09/2008,0000,2.99000,2.99000,2.99000,2.99000,85000
04/10/2008,0000,3.19000,3.19000,2.85000,2.85000,42000
04/11/2008,0000,2.85000,3.04000,2.85000,3.04000,49000
04/14/2008,0000,2.86000,3.25000,2.86000,3.25000,87000
04/15/2008,0000,3.47000,3.47000,3.21000,3.21000,28000
04/16/2008,0000,3.00000,3.00000,2.99000,2.99000,30000
04/17/2008,0000,3.19000,3.19000,2.83000,2.83000,55000
04/18/2008,0000,3.00000,3.00000,2.99000,2.99000,2000
04/21/2008,0000,2.98000,2.98000,2.95000,2.98000,50000
04/22/2008,0000,2.98000,2.98000,2.98000,2.98000,12000
04/23/2008,0000,3.17000,3.17000,3.17000,3.17000,1000
04/24/2008,0000,3.10000,3.34000,3.10000,3.34000,44000
04/25/2008,0000,3.12000,3.12000,3.12000,3.12000,8000
04/28/2008,0000,2.92000,3.32000,2.91000,2.91000,43000
04/29/2008,0000,2.91000,2.91000,2.72000,2.91000,12000
04/30/2008,0000,3.00000,3.00000,3.00000,3.00000,5000
05/02/2008,0000,2.80000,3.17000,2.79000,2.79000,37000
05/05/2008,0000,2.66000,2.94000,2.66000,2.66000,37000
05/06/2008,0000,2.61000,2.61000,2.61000,2.61000,5000
05/07/2008,0000,2.79000,2.79000,2.61000,2.79000,124000
05/08/2008,0000,2.98000,2.98000,2.98000,2.98000,42000
05/09/2008,0000,2.79000,2.79000,2.78000,2.78000,9000
05/12/2008,0000,2.61000,2.97000,2.61000,2.97000,23000
05/13/2008,0000,3.16000,3.17000,3.16000,3.17000,44000
05/14/2008,0000,3.34000,3.34000,3.05000,3.05000,11000
05/15/2008,0000,3.20000,3.20000,3.20000,3.20000,5000
05/16/2008,0000,3.19000,3.19000,2.98000,2.98000,19000
05/19/2008,0000,2.81000,2.81000,2.81000,2.81000,5000
05/20/2008,0000,2.99000,2.99000,2.99000,2.99000,5000
05/21/2008,0000,3.19000,3.19000,2.86000,2.86000,11000
05/22/2008,0000,3.05000,3.05000,3.05000,3.05000,4000
05/23/2008,0000,3.05000,3.26000,3.05000,3.05000,25000
05/26/2008,0000,3.26000,3.26000,2.86000,2.90000,35000
05/27/2008,0000,3.05000,3.10000,3.05000,3.10000,41000
05/28/2008,0000,2.89000,3.25000,2.89000,2.89000,47000
05/29/2008,0000,2.89000,2.89000,2.70000,2.70000,46000
05/30/2008,0000,2.70000,2.88000,2.70000,2.88000,39000
06/02/2008,0000,2.70000,3.00000,2.70000,3.00000,30000
06/03/2008,0000,3.00000,3.00000,2.80000,2.80000,20000
06/04/2008,0000,2.99000,2.99000,2.99000,2.99000,10000
06/05/2008,0000,3.00000,3.00000,3.00000,3.00000,3000
06/06/2008,0000,2.80000,3.00000,2.80000,3.00000,4000
06/10/2008,0000,2.98000,2.98000,2.98000,2.98000,5000
06/11/2008,0000,2.81000,2.95000,2.80000,2.95000,67000
06/12/2008,0000,2.76000,2.76000,2.76000,2.76000,20000
06/13/2008,0000,2.58000,2.89000,2.58000,2.89000,46000
06/16/2008,0000,3.00000,3.00000,2.71000,2.71000,7000
06/17/2008,0000,2.54000,2.88000,2.54000,2.54000,7000
06/18/2008,0000,2.54000,2.88000,2.54000,2.88000,40000
06/19/2008,0000,2.68000,2.68000,2.68000,2.68000,4000
06/20/2008,0000,2.68000,2.68000,2.68000,2.68000,8000
06/23/2008,0000,2.51000,2.85000,2.51000,2.85000,42000
06/24/2008,0000,3.02000,3.02000,2.69000,2.69000,26000
06/25/2008,0000,2.87000,2.87000,2.58000,2.58000,22000
06/26/2008,0000,2.42000,2.75000,2.42000,2.42000,22000
06/27/2008,0000,2.41000,2.41000,2.41000,2.41000,50000
06/30/2008,0000,2.26000,2.57000,2.26000,2.26000,50000
07/01/2008,0000,2.25000,2.30000,2.25000,2.30000,15000
07/02/2008,0000,2.17000,2.38000,2.17000,2.17000,15100
07/04/2008,0000,2.18000,2.18000,2.18000,2.18000,3000
07/07/2008,0000,2.07000,2.29000,2.06000,2.29000,13000
07/08/2008,0000,2.14000,2.43000,2.14000,2.14000,13000
07/09/2008,0000,2.14000,2.41000,2.14000,2.41000,6000
07/10/2008,0000,2.40000,2.40000,2.40000,2.40000,6000
07/15/2008,0000,2.25000,2.25000,2.25000,2.25000,1000
07/16/2008,0000,2.10000,2.10000,2.10000,2.10000,3000
07/17/2008,0000,2.20000,2.20000,2.20000,2.20000,3000
07/22/2008,0000,1.97000,2.10000,1.97000,2.10000,18000
07/23/2008,0000,2.22000,2.22000,1.97000,1.97000,20000
07/24/2008,0000,1.86000,1.98000,1.85000,1.98000,29000
07/25/2008,0000,2.10000,2.10000,1.85000,1.85000,23000
07/29/2008,0000,1.74000,1.96000,1.74000,1.74000,23000
07/30/2008,0000,1.96000,1.96000,1.95000,1.96000,16000
08/01/2008,0000,1.85000,1.85000,1.85000,1.85000,5000
08/04/2008,0000,1.74000,1.97000,1.74000,1.74000,5000
08/05/2008,0000,1.73000,1.85000,1.73000,1.85000,12000
08/06/2008,0000,1.96000,1.97000,1.96000,1.97000,5000
08/07/2008,0000,1.85000,1.96000,1.85000,1.96000,6000
08/08/2008,0000,1.83000,1.83000,1.83000,1.83000,5000
08/12/2008,0000,1.95000,1.95000,1.95000,1.95000,12000
08/13/2008,0000,1.83000,2.04000,1.83000,1.87000,25000
08/14/2008,0000,1.87000,2.00000,1.87000,2.00000,20000
08/18/2008,0000,1.88000,1.88000,1.88000,1.88000,1000
08/22/2008,0000,1.88000,2.00000,1.88000,1.88000,900
08/25/2008,0000,1.95000,1.95000,1.95000,1.95000,2000
08/27/2008,0000,1.83000,2.00000,1.83000,2.00000,4000
08/28/2008,0000,2.12000,2.12000,2.12000,2.12000,10000
08/29/2008,0000,2.20000,2.20000,2.00000,2.00000,6000
09/03/2008,0000,1.87000,1.87000,1.87000,1.87000,2000
09/08/2008,0000,1.95000,1.95000,1.95000,1.95000,3000
09/11/2008,0000,1.83000,1.83000,1.83000,1.83000,5000
09/15/2008,0000,1.71000,1.71000,1.71000,1.71000,5000
09/16/2008,0000,1.60000,1.60000,1.60000,1.60000,10000
09/26/2008,0000,1.49000,1.49000,1.49000,1.49000,50000
10/03/2008,0000,1.39000,1.39000,1.39000,1.39000,50000
10/07/2008,0000,1.30000,1.40000,1.30000,1.40000,6000
10/14/2008,0000,1.49000,1.49000,1.49000,1.49000,1000
10/24/2008,0000,1.44000,1.44000,1.44000,1.44000,10000
10/27/2008,0000,1.44000,1.44000,1.34000,1.34000,3000
10/28/2008,0000,1.34000,1.34000,1.25000,1.25000,9000
10/29/2008,0000,1.33000,1.33000,1.33000,1.33000,5000
10/30/2008,0000,1.24000,1.33000,1.24000,1.33000,4000
11/03/2008,0000,1.33000,1.33000,1.33000,1.33000,2000
11/10/2008,0000,1.42000,1.42000,1.42000,1.42000,2000
11/20/2008,0000,1.33000,1.33000,1.33000,1.33000,3000
11/25/2008,0000,1.33000,1.33000,1.33000,1.33000,3000
11/26/2008,0000,1.35000,1.42000,1.35000,1.42000,23000
11/27/2008,0000,1.51000,1.51000,1.33000,1.51000,16000
12/05/2008,0000,1.41000,1.41000,1.41000,1.41000,1000
12/08/2008,0000,1.45000,1.45000,1.45000,1.45000,40000
12/10/2008,0000,1.45000,1.45000,1.45000,1.45000,8000
12/11/2008,0000,1.44000,1.55000,1.44000,1.55000,2000
12/15/2008,0000,1.45000,1.45000,1.45000,1.45000,4000
12/16/2008,0000,1.35000,1.35000,1.35000,1.35000,2000
12/18/2008,0000,1.44000,1.44000,1.44000,1.44000,1000
12/19/2008,0000,1.54000,1.54000,1.54000,1.54000,1000
12/23/2008,0000,1.54000,1.64000,1.54000,1.64000,42000
12/24/2008,0000,1.75000,1.75000,1.75000,1.75000,42000
12/25/2008,0000,1.87000,1.87000,1.87000,1.87000,65000
12/26/2008,0000,2.00000,2.00000,1.78000,1.78000,78000
12/29/2008,0000,1.78000,1.88000,1.78000,1.88000,11000
12/30/2008,0000,1.99000,1.99000,1.85000,1.85000,28000
12/31/2008,0000,1.86000,1.94000,1.86000,1.88000,12000
01/05/2009,0000,1.79000,1.79000,1.78000,1.79000,52000
01/06/2009,0000,1.68000,1.68000,1.68000,1.68000,29000
01/07/2009,0000,1.57000,1.78000,1.57000,1.77000,12000
01/08/2009,0000,1.65000,1.83000,1.65000,1.83000,16000
01/12/2009,0000,1.90000,1.90000,1.90000,1.90000,30000
01/13/2009,0000,1.99000,1.99000,1.99000,1.99000,6000
01/14/2009,0000,1.99000,1.99000,1.99000,1.99000,15000
01/16/2009,0000,1.88000,1.88000,1.88000,1.88000,5000
01/19/2009,0000,1.76000,1.89000,1.76000,1.89000,6000
01/21/2009,0000,1.80000,1.80000,1.80000,1.80000,15000
02/03/2009,0000,1.70000,1.80000,1.70000,1.80000,16000
02/04/2009,0000,1.70000,1.70000,1.70000,1.70000,6000
02/05/2009,0000,1.60000,1.80000,1.60000,1.80000,6000
02/06/2009,0000,1.69000,1.80000,1.69000,1.80000,5000
02/09/2009,0000,1.80000,1.80000,1.80000,1.80000,2000
02/10/2009,0000,1.80000,1.89000,1.80000,1.80000,700
02/11/2009,0000,1.89000,1.89000,1.89000,1.89000,5000
02/12/2009,0000,1.90000,1.90000,1.90000,1.90000,1000
02/13/2009,0000,1.77000,1.93000,1.77000,1.93000,5000
02/16/2009,0000,1.95000,1.95000,1.90000,1.95000,35000
02/17/2009,0000,1.86000,1.86000,1.86000,1.86000,10000
02/18/2009,0000,1.98000,1.98000,1.80000,1.80000,26000
02/20/2009,0000,1.85000,1.90000,1.85000,1.85000,20000
02/23/2009,0000,1.85000,1.85000,1.85000,1.85000,5000
02/25/2009,0000,1.87000,1.93000,1.87000,1.93000,28000
02/26/2009,0000,1.80000,1.99000,1.80000,1.87000,21000
02/27/2009,0000,2.00000,2.00000,2.00000,2.00000,47000
03/02/2009,0000,2.00000,2.00000,2.00000,2.00000,10000
03/03/2009,0000,1.87000,1.99000,1.87000,1.99000,5000
03/04/2009,0000,1.98000,1.98000,1.98000,1.98000,5000
03/06/2009,0000,2.09000,2.11000,2.09000,2.09000,21000
03/09/2009,0000,2.21000,2.21000,2.21000,2.21000,6000
03/10/2009,0000,2.21000,2.36000,2.07000,2.36000,47000
03/11/2009,0000,2.33000,2.36000,2.33000,2.36000,45000
03/12/2009,0000,2.20000,2.36000,2.20000,2.36000,16000
03/13/2009,0000,2.35000,2.35000,2.30000,2.35000,30000
03/16/2009,0000,2.51000,2.51000,2.51000,2.51000,22000
03/17/2009,0000,2.64000,2.65000,2.64000,2.64000,35000
03/18/2009,0000,2.64000,2.64000,2.51000,2.64000,27000
03/19/2009,0000,2.53000,2.68000,2.53000,2.53000,15000
03/20/2009,0000,2.53000,2.53000,2.53000,2.53000,1000
03/23/2009,0000,2.52000,2.70000,2.52000,2.70000,2000
03/24/2009,0000,2.70000,2.86000,2.70000,2.86000,21000
03/25/2009,0000,2.66000,2.86000,2.66000,2.66000,138000
03/26/2009,0000,2.48000,2.48000,2.48000,2.48000,92000
03/27/2009,0000,2.31000,2.31000,2.31000,2.31000,50000
03/30/2009,0000,2.15000,2.15000,2.15000,2.15000,8000
03/31/2009,0000,2.00000,2.20000,2.00000,2.20000,128000
04/01/2009,0000,2.05000,2.15000,2.05000,2.05000,134000
04/02/2009,0000,2.00000,2.10000,1.98000,1.98000,72000
04/03/2009,0000,1.88000,1.97000,1.86000,1.86000,35000
04/06/2009,0000,1.98000,1.98000,1.98000,1.98000,15000
04/07/2009,0000,1.97000,2.00000,1.95000,1.95000,22000
04/08/2009,0000,1.98000,2.00000,1.90000,1.90000,22000
04/09/2009,0000,1.77000,2.00000,1.77000,2.00000,110000
04/10/2009,0000,2.00000,2.00000,1.90000,2.00000,71000
04/13/2009,0000,2.00000,2.14000,2.00000,2.14000,81000
04/14/2009,0000,2.28000,2.28000,2.28000,2.28000,69000
04/15/2009,0000,2.43000,2.43000,2.30000,2.30000,137000
04/16/2009,0000,2.46000,2.46000,2.45000,2.46000,120000
04/17/2009,0000,2.60000,2.63000,2.60000,2.63000,164000
04/20/2009,0000,2.65000,2.65000,2.60000,2.64000,38000
04/21/2009,0000,2.57000,2.57000,2.57000,2.57000,1000
04/22/2009,0000,2.60000,2.60000,2.60000,2.60000,2000
04/23/2009,0000,2.42000,2.42000,2.42000,2.42000,12000
04/24/2009,0000,2.42000,2.42000,2.26000,2.26000,13000
04/27/2009,0000,2.12000,2.12000,2.11000,2.11000,29000
04/28/2009,0000,2.10000,2.10000,2.10000,2.10000,17000
04/29/2009,0000,2.01000,2.01000,2.00000,2.00000,53000
04/30/2009,0000,1.88000,2.00000,1.88000,2.00000,36000
05/04/2009,0000,1.88000,1.99000,1.88000,1.99000,98000
05/05/2009,0000,1.93000,1.99000,1.93000,1.99000,20000
05/06/2009,0000,1.98000,1.99000,1.97000,1.97000,45000
05/07/2009,0000,1.98000,2.09000,1.98000,2.05000,74000
05/08/2009,0000,2.05000,2.19000,2.00000,2.19000,46000
05/11/2009,0000,2.34000,2.34000,2.34000,2.34000,165000
05/12/2009,0000,2.33000,2.33000,2.25000,2.25000,52000
05/13/2009,0000,2.25000,2.25000,2.20000,2.20000,71000
05/14/2009,0000,2.07000,2.20000,2.06000,2.20000,28000
05/15/2009,0000,2.07000,2.15000,2.07000,2.15000,4000
05/18/2009,0000,2.03000,2.10000,2.03000,2.07000,21000
05/19/2009,0000,1.95000,1.95000,1.95000,1.95000,99000
05/20/2009,0000,2.07000,2.07000,1.97000,1.97000,71000
05/21/2009,0000,1.88000,1.96000,1.88000,1.96000,27000
05/22/2009,0000,2.00000,2.00000,1.91000,1.91000,68000
05/25/2009,0000,2.04000,2.04000,1.92000,1.92000,65000
05/26/2009,0000,1.90000,1.97000,1.90000,1.97000,66000
05/27/2009,0000,1.95000,1.95000,1.95000,1.95000,54000
06/01/2009,0000,1.95000,1.95000,1.95000,1.95000,48000
06/02/2009,0000,2.03000,2.03000,1.98000,1.98000,215000
06/03/2009,0000,1.97000,2.00000,1.95000,2.00000,79000
06/04/2009,0000,1.99000,2.12000,1.99000,2.12000,27000
06/05/2009,0000,2.26000,2.26000,2.12000,2.12000,53000
06/08/2009,0000,2.05000,2.05000,1.96000,1.97000,33000
06/09/2009,0000,2.00000,2.00000,1.84000,1.84000,48000
06/10/2009,0000,1.95000,1.95000,1.94000,1.94000,10000
06/11/2009,0000,1.82000,1.95000,1.82000,1.95000,17000
06/12/2009,0000,1.95000,1.95000,1.95000,1.95000,10000
06/15/2009,0000,1.85000,1.85000,1.85000,1.85000,59000
06/16/2009,0000,1.95000,1.95000,1.95000,1.95000,10000
06/17/2009,0000,2.07000,2.08000,2.07000,2.08000,35000
06/18/2009,0000,2.06000,2.10000,2.06000,2.10000,22000
06/19/2009,0000,1.98000,1.98000,1.98000,1.98000,5000
06/22/2009,0000,1.98000,1.98000,1.98000,1.98000,10000
06/23/2009,0000,1.86000,1.97000,1.86000,1.97000,2000
06/24/2009,0000,1.88000,1.95000,1.88000,1.95000,15000
06/25/2009,0000,1.88000,1.90000,1.88000,1.90000,11000
06/26/2009,0000,1.95000,1.95000,1.94000,1.95000,11000
06/29/2009,0000,1.90000,1.90000,1.90000,1.90000,15000
06/30/2009,0000,1.90000,1.90000,1.86000,1.86000,32000
07/01/2009,0000,1.90000,1.90000,1.90000,1.90000,45000
07/02/2009,0000,1.89000,1.90000,1.89000,1.90000,21000
07/03/2009,0000,1.85000,2.00000,1.85000,2.00000,35000
07/06/2009,0000,1.88000,1.98000,1.88000,1.90000,25000
07/07/2009,0000,1.95000,1.95000,1.95000,1.95000,1000
07/08/2009,0000,1.90000,1.90000,1.90000,1.90000,5000
07/09/2009,0000,1.99000,1.99000,1.95000,1.98000,30000
07/10/2009,0000,1.86000,1.98000,1.86000,1.89000,38000
07/13/2009,0000,1.82000,1.97000,1.82000,1.82000,20000000
07/15/2009,0000,1.82000,1.83000,1.82000,1.83000,11000
07/16/2009,0000,1.92000,1.93000,1.83000,1.83000,31000
07/17/2009,0000,1.75000,1.93000,1.72000,1.93000,118000
07/20/2009,0000,1.98000,1.98000,1.85000,1.85000,44000
07/21/2009,0000,1.90000,1.90000,1.90000,1.90000,9000
07/22/2009,0000,1.77000,1.88000,1.77000,1.88000,31000
07/23/2009,0000,1.85000,1.85000,1.85000,1.85000,8000
07/24/2009,0000,1.86000,1.86000,1.86000,1.86000,1000
07/27/2009,0000,1.90000,1.90000,1.73000,1.73000,91000
07/28/2009,0000,1.83000,1.83000,1.73000,1.73000,13000
07/29/2009,0000,1.80000,1.83000,1.80000,1.83000,10000
07/30/2009,0000,1.75000,1.75000,1.75000,1.75000,10000
07/31/2009,0000,1.80000,1.80000,1.75000,1.75000,35000
08/03/2009,0000,1.64000,1.87000,1.64000,1.87000,69000
08/04/2009,0000,1.98000,2.00000,1.98000,2.00000,308000
08/05/2009,0000,2.00000,2.00000,1.93000,2.00000,132000
08/06/2009,0000,1.90000,1.90000,1.90000,1.90000,5000
08/10/2009,0000,1.95000,1.95000,1.90000,1.90000,36000
08/11/2009,0000,1.89000,1.89000,1.85000,1.85000,16000
08/12/2009,0000,1.85000,1.85000,1.85000,1.85000,35000
08/13/2009,0000,1.96000,1.96000,1.90000,1.95000,70000
08/14/2009,0000,2.00000,2.00000,2.00000,2.00000,263000
08/17/2009,0000,2.14000,2.14000,2.14000,2.14000,308000
08/18/2009,0000,2.28000,2.28000,2.20000,2.27000,110000
08/19/2009,0000,2.12000,2.12000,2.12000,2.12000,93000
08/20/2009,0000,2.00000,2.10000,2.00000,2.10000,27000
08/21/2009,0000,1.98000,2.09000,1.98000,2.04000,12000
08/24/2009,0000,1.96000,1.96000,1.90000,1.90000,22000
08/25/2009,0000,1.78000,2.01000,1.77000,1.77000,71000
08/26/2009,0000,1.66000,1.66000,1.65000,1.65000,153000
08/27/2009,0000,1.54000,1.65000,1.54000,1.54000,357000
08/28/2009,0000,1.44000,1.44000,1.44000,1.44000,243000
08/31/2009,0000,1.34000,1.44000,1.34000,1.42000,287000
09/01/2009,0000,1.42000,1.51000,1.42000,1.51000,23000
09/02/2009,0000,1.61000,1.61000,1.60000,1.61000,103000
09/03/2009,0000,1.64000,1.72000,1.61000,1.72000,65000
09/04/2009,0000,1.65000,1.81000,1.65000,1.81000,8000
09/07/2009,0000,1.92000,1.92000,1.92000,1.92000,30000
09/08/2009,0000,1.83000,1.83000,1.82000,1.82000,41000
09/09/2009,0000,1.80000,1.81000,1.80000,1.81000,13000
09/10/2009,0000,1.79000,1.79000,1.79000,1.79000,13000
09/14/2009,0000,1.91000,1.91000,1.91000,1.91000,15000
09/15/2009,0000,1.91000,1.91000,1.90000,1.90000,10000
09/16/2009,0000,1.90000,1.90000,1.85000,1.85000,17000
09/17/2009,0000,1.96000,1.96000,1.85000,1.85000,39000
09/18/2009,0000,1.80000,1.81000,1.80000,1.81000,38000
09/21/2009,0000,1.85000,1.85000,1.71000,1.71000,46000
09/22/2009,0000,1.71000,1.71000,1.71000,1.71000,21000
09/23/2009,0000,1.80000,1.80000,1.71000,1.71000,51000
09/24/2009,0000,1.61000,1.71000,1.61000,1.71000,8000
09/25/2009,0000,1.65000,1.74000,1.65000,1.74000,185000
09/29/2009,0000,1.69000,1.69000,1.69000,1.69000,5000
09/30/2009,0000,1.79000,1.79000,1.65000,1.65000,54000
10/01/2009,0000,1.75000,1.75000,1.75000,1.75000,5000
10/02/2009,0000,1.75000,1.77000,1.68000,1.68000,43000
10/05/2009,0000,1.78000,1.78000,1.70000,1.70000,46000
10/06/2009,0000,1.71000,1.71000,1.63000,1.71000,71000
10/07/2009,0000,1.71000,1.82000,1.71000,1.75000,53000
10/08/2009,0000,1.87000,1.87000,1.85000,1.85000,12000
10/09/2009,0000,1.97000,1.97000,1.97000,1.97000,398000
10/12/2009,0000,2.10000,2.10000,2.10000,2.10000,795000
10/13/2009,0000,2.20000,2.24000,2.20000,2.23000,389000
10/14/2009,0000,2.38000,2.38000,2.35000,2.36000,799000
10/15/2009,0000,2.36000,2.36000,2.20000,2.20000,303000
10/16/2009,0000,2.20000,2.20000,2.05000,2.05000,241000
10/19/2009,0000,2.18000,2.18000,1.93000,2.00000,116000
10/20/2009,0000,1.95000,1.97000,1.93000,1.97000,167000
10/21/2009,0000,2.10000,2.10000,2.10000,2.10000,33000
10/22/2009,0000,2.24000,2.24000,2.24000,2.24000,156000
10/23/2009,0000,2.39000,2.39000,2.39000,2.39000,378000
10/26/2009,0000,2.55000,2.55000,2.55000,2.55000,2833000
10/27/2009,0000,2.72000,2.72000,2.72000,2.72000,172000
10/28/2009,0000,2.91000,2.91000,2.91000,2.91000,255000
10/29/2009,0000,3.11000,3.11000,2.91000,3.00000,3499000
10/30/2009,0000,3.11000,3.11000,2.80000,2.85000,808000
11/02/2009,0000,2.84000,2.84000,2.70000,2.70000,355000
11/03/2009,0000,2.88000,2.88000,2.88000,2.88000,319000
11/04/2009,0000,3.08000,3.08000,3.08000,3.08000,390000
11/05/2009,0000,3.08000,3.21000,3.08000,3.21000,492000
11/06/2009,0000,3.34000,3.34000,3.33000,3.33000,355000
11/09/2009,0000,3.30000,3.33000,3.10000,3.10000,276000
11/10/2009,0000,3.10000,3.10000,3.00000,3.00000,299000
11/11/2009,0000,3.00000,3.10000,3.00000,3.00000,402000
11/12/2009,0000,3.15000,3.20000,3.10000,3.19000,202000
11/13/2009,0000,3.19000,3.39000,3.19000,3.39000,37000
11/16/2009,0000,3.30000,3.38000,3.24000,3.24000,261000
11/17/2009,0000,3.02000,3.46000,3.02000,3.15000,109000
11/18/2009,0000,3.10000,3.10000,3.00000,3.05000,246000
11/19/2009,0000,3.05000,3.20000,3.00000,3.20000,185000
11/20/2009,0000,2.98000,3.42000,2.98000,3.10000,130000
11/23/2009,0000,3.31000,3.31000,3.20000,3.20000,86000
11/24/2009,0000,3.20000,3.25000,3.10000,3.10000,233000
11/25/2009,0000,3.10000,3.10000,3.00000,3.00000,244000
11/26/2009,0000,3.00000,3.02000,3.00000,3.02000,155000
11/27/2009,0000,3.00000,3.10000,2.85000,2.85000,175000
11/30/2009,0000,2.99000,3.04000,2.99000,3.01000,104000
12/01/2009,0000,3.00000,3.18000,3.00000,3.16000,205000
12/02/2009,0000,3.20000,3.30000,3.12000,3.12000,207000
12/03/2009,0000,3.27000,3.27000,3.00000,3.00000,49000
12/04/2009,0000,3.20000,3.20000,3.00000,3.00000,108000
12/07/2009,0000,3.21000,3.21000,3.21000,3.21000,234000
12/08/2009,0000,3.38000,3.38000,3.20000,3.30000,315000
12/09/2009,0000,3.50000,3.50000,3.09000,3.30000,226000
12/11/2009,0000,3.54000,3.54000,3.20000,3.20000,224000
12/14/2009,0000,3.20000,3.20000,3.20000,3.20000,190000
12/15/2009,0000,3.33000,3.33000,3.20000,3.20000,192000
12/16/2009,0000,3.20000,3.30000,3.20000,3.26000,293000
12/17/2009,0000,3.26000,3.30000,3.26000,3.26000,119000
12/18/2009,0000,3.40000,3.40000,3.04000,3.30000,53000
12/21/2009,0000,3.25000,3.25000,3.15000,3.15000,173000
12/22/2009,0000,3.15000,3.20000,3.15000,3.15000,256000
12/23/2009,0000,2.96000,3.20000,2.96000,3.00000,306000
12/25/2009,0000,3.42000,3.42000,3.18000,3.19000,113000
12/28/2009,0000,3.40000,3.40000,3.03000,3.19000,155000
12/29/2009,0000,3.40000,3.40000,3.30000,3.30000,503984
