DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,6.40000,6.43000,6.20000,6.21000,5343000
04/03/2007,0000,6.21000,6.64000,6.21000,6.64000,5758000
04/04/2007,0000,6.89000,6.95000,6.64000,6.68000,6674000
04/09/2007,0000,6.70000,6.86000,6.60000,6.77000,4445000
04/10/2007,0000,6.78000,6.82000,6.61000,6.71000,3338000
04/11/2007,0000,6.80000,6.80000,6.70000,6.76000,4042000
04/12/2007,0000,6.82000,7.23000,6.77000,7.23000,22712000
04/13/2007,0000,7.20000,7.20000,6.73000,6.84000,15045000
04/16/2007,0000,7.20000,7.22000,7.00000,7.06000,7447000
04/17/2007,0000,7.10000,7.16000,6.80000,6.83000,6886000
04/18/2007,0000,6.83000,6.98000,6.83000,6.97000,2911000
04/19/2007,0000,6.97000,6.97000,6.76000,6.80000,3383000
04/20/2007,0000,6.83000,6.89000,6.80000,6.83000,1972000
04/23/2007,0000,6.90000,6.96000,6.83000,6.84000,3282000
04/24/2007,0000,6.82000,6.93000,6.78000,6.80000,2661000
04/25/2007,0000,6.80000,6.80000,6.58000,6.60000,4603000
04/26/2007,0000,6.73000,6.75000,6.58000,6.60000,3305000
04/27/2007,0000,6.60000,6.67000,6.51000,6.56000,2041000
04/30/2007,0000,6.56000,6.56000,6.35000,6.40000,2043000
05/02/2007,0000,6.40000,6.56000,6.40000,6.45000,2110000
05/03/2007,0000,6.45000,6.55000,6.20000,6.23000,3363000
05/04/2007,0000,6.30000,6.55000,6.23000,6.46000,2204000
05/07/2007,0000,6.60000,6.60000,6.40000,6.50000,1883000
05/08/2007,0000,6.50000,6.50000,6.40000,6.41000,1149000
05/09/2007,0000,6.41000,6.47000,6.41000,6.41000,803000
05/10/2007,0000,6.41000,6.50000,6.33000,6.34000,1354000
05/11/2007,0000,6.34000,6.34000,6.25000,6.25000,1815000
05/14/2007,0000,6.25000,6.30000,6.21000,6.21000,1034000
05/15/2007,0000,6.20000,6.21000,6.00000,6.12000,2403000
05/16/2007,0000,6.10000,6.21000,6.08000,6.09000,1232000
05/17/2007,0000,6.11000,6.18000,6.10000,6.13000,1486000
05/18/2007,0000,6.23000,6.35000,6.20000,6.23000,1727000
05/21/2007,0000,6.23000,6.32000,6.21000,6.30000,1817000
05/22/2007,0000,6.30000,6.38000,6.23000,6.30000,1728000
05/23/2007,0000,6.29000,6.35000,6.22000,6.23000,1640000
05/24/2007,0000,6.22000,6.29000,6.20000,6.20000,1188000
05/25/2007,0000,6.20000,6.29000,6.20000,6.23000,1301000
05/28/2007,0000,6.25000,6.28000,6.20000,6.23000,869000
05/29/2007,0000,6.23000,6.38000,6.23000,6.26000,1225000
05/30/2007,0000,6.28000,6.30000,6.17000,6.22000,1268000
05/31/2007,0000,6.22000,6.25000,6.17000,6.17000,1748000
06/01/2007,0000,6.17000,6.27000,6.09000,6.15000,1807000
06/04/2007,0000,6.15000,6.24000,6.06000,6.07000,1814000
06/05/2007,0000,6.07000,6.08000,6.00000,6.00000,1383000
06/06/2007,0000,6.00000,6.10000,5.95000,6.04000,1887000
06/07/2007,0000,6.06000,6.10000,6.01000,6.01000,1544000
06/08/2007,0000,5.98000,6.00000,5.85000,5.88000,3522000
06/11/2007,0000,5.88000,5.96000,5.88000,5.91000,1982000
06/12/2007,0000,5.91000,6.00000,5.85000,5.86000,2778000
06/13/2007,0000,5.86000,5.97000,5.82000,5.93000,2692000
06/14/2007,0000,5.95000,6.24000,5.95000,6.17000,4091000
06/15/2007,0000,6.14000,6.16000,6.00000,6.00000,3149000
06/20/2007,0000,6.20000,6.42000,6.11000,6.42000,7227000
06/21/2007,0000,6.40000,6.40000,6.15000,6.26000,4373000
06/22/2007,0000,6.26000,6.39000,6.25000,6.36000,3807000
06/25/2007,0000,6.36000,6.43000,6.28000,6.35000,4244000
06/26/2007,0000,6.35000,6.39000,6.18000,6.20000,3229000
06/27/2007,0000,6.17000,6.37000,6.17000,6.29000,4305000
06/28/2007,0000,6.31000,6.33000,6.20000,6.21000,2226000
06/29/2007,0000,6.24000,6.29000,6.20000,6.22000,2227000
07/02/2007,0000,6.35000,6.65000,6.27000,6.65000,8975000
07/03/2007,0000,6.95000,6.95000,6.75000,6.77000,11685000
07/04/2007,0000,6.93000,7.24000,6.85000,7.10000,18470000
07/05/2007,0000,7.09000,7.09000,6.91000,6.94000,8668000
07/06/2007,0000,6.94000,7.06000,6.80000,6.90000,7171000
07/09/2007,0000,7.00000,7.00000,6.80000,6.88000,5066000
07/10/2007,0000,6.87000,6.88000,6.70000,6.70000,5577000
07/11/2007,0000,6.60000,6.76000,6.60000,6.63000,4786000
07/12/2007,0000,6.60000,7.05000,6.60000,6.95000,10986000
07/13/2007,0000,7.40000,7.40000,7.08000,7.10000,15883000
07/16/2007,0000,7.22000,7.34000,7.05000,7.06000,9434000
07/17/2007,0000,7.15000,7.55000,7.10000,7.55000,18572000
07/18/2007,0000,7.80000,8.07000,7.75000,8.07000,21142000
07/19/2007,0000,8.52000,8.63000,8.00000,8.10000,42842000
07/20/2007,0000,8.20000,8.45000,7.60000,8.00000,26658000
07/23/2007,0000,8.38000,8.56000,8.29000,8.56000,20386000
07/24/2007,0000,9.15000,9.15000,9.15000,9.15000,15848000
07/25/2007,0000,9.79000,9.79000,9.40000,9.79000,51952000
07/26/2007,0000,10.40000,10.45000,9.30000,9.32000,52806000
07/27/2007,0000,8.67000,9.10000,8.67000,8.67000,22798000
07/30/2007,0000,8.18000,8.40000,8.07000,8.07000,13866000
07/31/2007,0000,8.07000,8.63000,8.05000,8.39000,17505000
08/01/2007,0000,8.12000,8.55000,7.81000,7.81000,14799000
08/02/2007,0000,8.00000,8.13000,7.27000,7.49000,12491000
08/03/2007,0000,7.75000,7.95000,7.62000,7.86000,12075000
08/06/2007,0000,7.55000,7.72000,7.38000,7.55000,6352000
08/07/2007,0000,7.70000,7.84000,7.40000,7.42000,6365000
08/08/2007,0000,7.40000,7.93000,7.40000,7.93000,11767000
08/09/2007,0000,8.10000,8.10000,7.52000,7.52000,12737000
08/10/2007,0000,7.22000,7.55000,7.21000,7.42000,7384000
08/13/2007,0000,7.42000,7.52000,7.20000,7.20000,6765000
08/14/2007,0000,7.11000,7.60000,7.05000,7.37000,8046000
08/15/2007,0000,7.21000,7.33000,6.90000,6.92000,9195000
08/16/2007,0000,6.50000,6.94000,6.50000,6.52000,6609000
08/17/2007,0000,6.53000,6.74000,6.10000,6.39000,6351000
08/20/2007,0000,6.68000,6.83000,6.66000,6.83000,4727000
08/21/2007,0000,6.83000,7.00000,6.74000,6.78000,3937000
08/22/2007,0000,6.85000,7.05000,6.83000,6.91000,3272000
08/23/2007,0000,7.00000,7.18000,7.00000,7.08000,5110000
08/24/2007,0000,7.08000,7.08000,6.85000,6.86000,3156000
08/27/2007,0000,6.99000,7.00000,6.76000,6.77000,2585000
08/28/2007,0000,6.75000,6.77000,6.60000,6.63000,2152000
08/29/2007,0000,6.40000,6.60000,6.40000,6.55000,1976000
08/30/2007,0000,6.72000,6.88000,6.66000,6.66000,2962000
08/31/2007,0000,6.70000,6.85000,6.65000,6.70000,2192000
09/03/2007,0000,6.87000,6.87000,6.65000,6.65000,2950000
09/04/2007,0000,6.67000,6.70000,6.50000,6.50000,2493000
09/05/2007,0000,6.66000,6.75000,6.52000,6.55000,2659000
09/06/2007,0000,6.50000,6.55000,6.42000,6.47000,2303000
09/07/2007,0000,6.50000,6.60000,6.47000,6.50000,1847000
09/10/2007,0000,6.42000,6.52000,6.42000,6.45000,1439000
09/11/2007,0000,6.50000,6.90000,6.47000,6.90000,5354000
09/12/2007,0000,7.00000,7.15000,6.85000,6.85000,8391000
09/13/2007,0000,6.85000,7.00000,6.72000,6.76000,2771000
09/14/2007,0000,6.80000,7.10000,6.76000,6.92000,3333000
09/17/2007,0000,7.00000,7.00000,6.81000,6.83000,3073000
09/19/2007,0000,7.00000,7.00000,6.62000,6.65000,2986000
09/20/2007,0000,6.65000,6.79000,6.63000,6.64000,1698000
09/21/2007,0000,6.65000,6.85000,6.60000,6.74000,1367000
09/26/2007,0000,6.73000,6.78000,6.54000,6.61000,3436000
09/27/2007,0000,6.70000,6.71000,6.51000,6.57000,2962000
09/28/2007,0000,6.55000,6.65000,6.42000,6.50000,4784000
10/01/2007,0000,6.60000,6.70000,6.50000,6.52000,3758000
10/02/2007,0000,6.58000,6.68000,6.50000,6.51000,3341000
10/03/2007,0000,6.55000,6.96000,6.55000,6.96000,9582000
10/04/2007,0000,7.00000,7.14000,6.91000,7.00000,13224000
10/05/2007,0000,7.12000,7.12000,6.73000,6.90000,4406000
10/08/2007,0000,7.00000,7.00000,6.74000,6.75000,4100000
10/09/2007,0000,6.28000,6.28000,6.28000,6.28000,4930000
10/11/2007,0000,5.85000,5.85000,5.85000,5.85000,4451000
10/12/2007,0000,5.45000,5.45000,5.45000,5.45000,4315000
10/15/2007,0000,5.07000,5.07000,5.07000,5.07000,2251000
10/16/2007,0000,4.72000,4.72000,4.72000,4.72000,1661000
10/17/2007,0000,4.39000,5.05000,4.39000,5.05000,33456000
10/18/2007,0000,4.85000,4.98000,4.70000,4.71000,22207000
10/19/2007,0000,4.69000,4.69000,4.40000,4.40000,8220000
10/22/2007,0000,4.10000,4.25000,4.10000,4.11000,5984000
10/23/2007,0000,4.12000,4.39000,4.12000,4.39000,2220000
10/24/2007,0000,4.69000,4.69000,4.48000,4.66000,11931000
10/25/2007,0000,4.59000,4.67000,4.52000,4.60000,3343000
10/26/2007,0000,4.53000,4.69000,4.53000,4.62000,2722000
10/29/2007,0000,4.80000,4.80000,4.63000,4.76000,4108000
10/30/2007,0000,4.76000,4.79000,4.61000,4.64000,4041000
10/31/2007,0000,4.64000,4.67000,4.56000,4.56000,2759000
11/01/2007,0000,4.25000,4.25000,4.25000,4.25000,3370000
11/02/2007,0000,3.96000,3.96000,3.96000,3.96000,2782000
11/05/2007,0000,3.69000,3.69000,3.69000,3.69000,101000
11/06/2007,0000,3.44000,3.80000,3.44000,3.47000,10292000
11/07/2007,0000,3.47000,3.71000,3.47000,3.70000,2872000
11/08/2007,0000,3.50000,3.70000,3.45000,3.52000,1954000
11/09/2007,0000,3.53000,3.76000,3.51000,3.76000,1933000
11/12/2007,0000,3.50000,3.76000,3.50000,3.61000,1209000
11/13/2007,0000,3.62000,3.86000,3.62000,3.85000,734000
11/14/2007,0000,4.10000,4.11000,3.90000,4.11000,1524000
11/15/2007,0000,4.28000,4.28000,4.02000,4.02000,850000
11/16/2007,0000,4.00000,4.00000,3.74000,3.81000,985000
11/19/2007,0000,3.90000,3.90000,3.76000,3.85000,523000
11/20/2007,0000,3.59000,3.88000,3.59000,3.85000,266000
11/21/2007,0000,3.89000,4.00000,3.89000,3.90000,911000
11/22/2007,0000,3.89000,3.89000,3.68000,3.81000,299000
11/23/2007,0000,3.66000,3.83000,3.66000,3.80000,439000
11/26/2007,0000,3.66000,3.80000,3.66000,3.73000,830000
11/27/2007,0000,3.61000,3.73000,3.60000,3.64000,904000
11/28/2007,0000,3.64000,3.80000,3.64000,3.70000,425000
11/29/2007,0000,3.70000,3.74000,3.70000,3.73000,560000
11/30/2007,0000,3.65000,3.73000,3.60000,3.70000,435000
12/03/2007,0000,3.70000,3.78000,3.70000,3.78000,308000
12/04/2007,0000,3.75000,3.82000,3.75000,3.82000,213000
12/05/2007,0000,3.80000,4.01000,3.80000,3.89000,364000
12/06/2007,0000,3.88000,3.95000,3.81000,3.87000,181000
12/07/2007,0000,3.85000,4.09000,3.85000,4.09000,839000
12/10/2007,0000,4.05000,4.12000,3.95000,4.07000,583000
12/11/2007,0000,4.07000,4.10000,3.93000,3.98000,352000
12/12/2007,0000,3.95000,4.00000,3.95000,3.95000,249000
12/13/2007,0000,3.95000,3.98000,3.95000,3.95000,745000
12/14/2007,0000,3.96000,4.00000,3.85000,3.87000,647000
12/17/2007,0000,3.85000,3.90000,3.75000,3.75000,1136000
12/18/2007,0000,3.65000,3.90000,3.61000,3.80000,435000
12/19/2007,0000,3.78000,3.90000,3.75000,3.82000,386000
12/20/2007,0000,3.81000,3.82000,3.73000,3.82000,478000
12/21/2007,0000,3.56000,3.70000,3.56000,3.56000,1693000
12/24/2007,0000,3.60000,3.80000,3.41000,3.66000,1271000
12/25/2007,0000,3.65000,3.68000,3.52000,3.60000,372000
12/26/2007,0000,3.50000,3.60000,3.42000,3.42000,1540000
12/27/2007,0000,3.44000,3.54000,3.32000,3.42000,707000
12/28/2007,0000,3.42000,3.64000,3.35000,3.52000,1223000
12/31/2007,0000,3.52000,3.52000,3.40000,3.42000,276000
01/02/2008,0000,3.45000,3.65000,3.38000,3.60000,627000
01/03/2008,0000,3.35000,3.60000,3.35000,3.50000,148000
01/04/2008,0000,3.42000,3.58000,3.41000,3.58000,287000
01/07/2008,0000,3.40000,3.60000,3.40000,3.41000,298000
01/08/2008,0000,3.35000,3.53000,3.35000,3.40000,577000
01/09/2008,0000,3.38000,3.45000,3.38000,3.42000,781000
01/10/2008,0000,3.45000,3.64000,3.45000,3.47000,272000
01/11/2008,0000,3.46000,3.50000,3.42000,3.47000,345000
01/14/2008,0000,3.71000,3.71000,3.48000,3.49000,231000
01/15/2008,0000,3.50000,3.69000,3.50000,3.60000,419000
01/16/2008,0000,3.58000,3.65000,3.55000,3.55000,315000
01/17/2008,0000,3.57000,3.69000,3.57000,3.62000,423000
01/18/2008,0000,3.60000,3.70000,3.56000,3.69000,433000
01/21/2008,0000,3.65000,3.94000,3.65000,3.94000,1225000
01/22/2008,0000,3.76000,3.80000,3.67000,3.67000,1259000
01/23/2008,0000,3.68000,3.87000,3.66000,3.87000,725000
01/24/2008,0000,3.70000,3.87000,3.63000,3.63000,312000
01/25/2008,0000,3.75000,3.80000,3.65000,3.80000,360000
01/28/2008,0000,3.61000,3.78000,3.61000,3.63000,208000
01/29/2008,0000,3.61000,3.65000,3.54000,3.56000,746000
01/30/2008,0000,3.55000,3.60000,3.50000,3.55000,237000
01/31/2008,0000,3.55000,3.78000,3.40000,3.78000,291000
02/01/2008,0000,3.59000,3.70000,3.52000,3.70000,313000
02/12/2008,0000,3.45000,3.68000,3.45000,3.47000,120000
02/13/2008,0000,3.50000,3.50000,3.32000,3.49000,357000
02/14/2008,0000,3.50000,3.65000,3.37000,3.42000,729000
02/15/2008,0000,3.21000,3.65000,3.21000,3.50000,616000
02/18/2008,0000,3.49000,3.60000,3.43000,3.50000,415000
02/19/2008,0000,3.49000,3.60000,3.49000,3.51000,395000
02/20/2008,0000,3.41000,3.60000,3.41000,3.60000,351000
02/21/2008,0000,3.51000,3.68000,3.44000,3.50000,556000
02/22/2008,0000,3.50000,3.54000,3.46000,3.46000,122000
02/25/2008,0000,3.46000,3.60000,3.46000,3.51000,350000
02/26/2008,0000,3.45000,3.55000,3.45000,3.52000,209000
02/27/2008,0000,3.28000,3.56000,3.28000,3.50000,968000
02/29/2008,0000,3.49000,3.59000,3.40000,3.51000,978000
03/03/2008,0000,3.50000,3.70000,3.47000,3.70000,810000
03/04/2008,0000,3.70000,3.95000,3.58000,3.95000,1023000
03/05/2008,0000,4.22000,4.22000,4.19000,4.22000,1916000
03/06/2008,0000,4.51000,4.51000,4.51000,4.51000,544000
03/07/2008,0000,4.82000,4.82000,4.40000,4.60000,2948000
03/10/2008,0000,4.50000,4.50000,4.28000,4.28000,1915000
03/11/2008,0000,4.15000,4.50000,4.03000,4.48000,655000
03/12/2008,0000,4.78000,4.78000,4.43000,4.60000,1093000
03/13/2008,0000,4.70000,4.70000,4.33000,4.60000,462000
03/14/2008,0000,4.70000,4.80000,4.38000,4.40000,426000
03/17/2008,0000,4.30000,4.40000,4.17000,4.34000,238000
03/18/2008,0000,4.10000,4.20000,4.10000,4.14000,293000
03/19/2008,0000,4.20000,4.30000,4.14000,4.24000,491000
03/20/2008,0000,4.22000,4.24000,4.14000,4.24000,378000
03/21/2008,0000,4.20000,4.49000,4.20000,4.22000,1006000
03/24/2008,0000,4.51000,4.51000,4.36000,4.51000,871000
03/25/2008,0000,4.66000,4.66000,4.34000,4.38000,1061000
03/26/2008,0000,4.37000,4.60000,4.36000,4.46000,421000
03/27/2008,0000,4.38000,4.50000,4.38000,4.50000,705000
03/28/2008,0000,4.49000,4.79000,4.49000,4.60000,346000
03/31/2008,0000,4.67000,4.79000,4.60000,4.70000,735000
04/01/2008,0000,4.90000,4.90000,4.70000,4.72000,1209000
04/02/2008,0000,4.71000,4.89000,4.71000,4.80000,1120000
04/03/2008,0000,4.80000,4.88000,4.68000,4.86000,566000
04/07/2008,0000,4.80000,4.84000,4.68000,4.80000,551000
04/08/2008,0000,4.70000,4.99000,4.70000,4.97000,961000
04/09/2008,0000,5.00000,5.04000,4.88000,5.00000,920000
04/10/2008,0000,4.99000,5.10000,4.90000,5.00000,1097000
04/11/2008,0000,5.05000,5.19000,5.00000,5.14000,1169000
04/14/2008,0000,5.06000,5.35000,5.06000,5.35000,1408000
04/15/2008,0000,5.35000,5.35000,5.27000,5.34000,1102000
04/16/2008,0000,5.40000,5.64000,5.35000,5.55000,2065000
04/17/2008,0000,5.60000,5.89000,5.55000,5.55000,3256000
04/18/2008,0000,5.60000,5.70000,5.35000,5.59000,1851000
04/21/2008,0000,5.49000,5.59000,5.20000,5.30000,1122000
04/22/2008,0000,4.95000,5.25000,4.95000,5.20000,926000
04/23/2008,0000,4.95000,5.18000,4.95000,5.11000,475000
04/24/2008,0000,5.09000,5.18000,4.95000,5.09000,577000
04/25/2008,0000,5.03000,5.20000,4.96000,5.10000,805000
04/28/2008,0000,5.00000,5.24000,5.00000,5.15000,736000
04/29/2008,0000,5.07000,5.10000,4.79000,4.79000,4145000
04/30/2008,0000,4.60000,4.70000,4.46000,4.47000,1721000
05/02/2008,0000,4.31000,4.55000,4.17000,4.20000,2526000
05/05/2008,0000,4.05000,4.20000,4.00000,4.13000,897000
05/06/2008,0000,4.13000,4.28000,4.03000,4.03000,956000
05/07/2008,0000,4.00000,4.31000,4.00000,4.31000,486000
05/08/2008,0000,4.31000,4.40000,4.22000,4.40000,308000
05/09/2008,0000,4.39000,4.40000,4.30000,4.39000,260000
05/12/2008,0000,4.37000,4.46000,4.20000,4.22000,679000
05/13/2008,0000,4.22000,4.33000,4.22000,4.30000,337000
05/14/2008,0000,4.22000,4.59000,4.22000,4.28000,381000
05/15/2008,0000,4.28000,4.30000,4.25000,4.27000,468000
05/16/2008,0000,4.25000,4.35000,4.25000,4.28000,607000
05/19/2008,0000,4.27000,4.39000,4.25000,4.31000,636000
05/20/2008,0000,4.25000,4.35000,4.25000,4.26000,1074000
05/21/2008,0000,4.18000,4.26000,4.18000,4.23000,273000
05/22/2008,0000,4.18000,4.37000,4.18000,4.37000,522000
05/23/2008,0000,4.37000,4.37000,4.23000,4.35000,447000
05/26/2008,0000,4.40000,4.40000,4.25000,4.27000,234000
05/27/2008,0000,4.30000,4.35000,4.26000,4.30000,217000
05/28/2008,0000,4.30000,4.31000,4.26000,4.27000,401000
05/29/2008,0000,4.26000,4.35000,4.20000,4.20000,649000
05/30/2008,0000,4.25000,4.30000,4.10000,4.30000,816000
06/02/2008,0000,4.30000,4.30000,4.12000,4.22000,362000
06/03/2008,0000,4.02000,4.15000,4.02000,4.11000,378000
06/04/2008,0000,4.05000,4.14000,4.03000,4.11000,413000
06/05/2008,0000,4.06000,4.19000,4.01000,4.12000,289000
06/06/2008,0000,4.11000,4.20000,4.10000,4.15000,176000
06/10/2008,0000,4.02000,4.03000,4.00000,4.01000,627000
06/11/2008,0000,4.01000,4.15000,4.00000,4.05000,549000
06/12/2008,0000,4.05000,4.05000,3.77000,3.83000,1295000
06/13/2008,0000,4.09000,4.09000,3.90000,4.09000,464000
06/16/2008,0000,4.21000,4.21000,4.02000,4.02000,211000
06/17/2008,0000,3.91000,4.05000,3.81000,4.05000,227000
06/18/2008,0000,3.92000,4.14000,3.92000,4.10000,145000
06/19/2008,0000,3.96000,4.14000,3.93000,4.14000,206000
06/20/2008,0000,4.01000,4.10000,3.91000,3.91000,532000
06/23/2008,0000,3.85000,3.88000,3.80000,3.88000,307000
06/24/2008,0000,3.86000,3.86000,3.74000,3.85000,474000
06/25/2008,0000,3.76000,3.94000,3.61000,3.62000,617000
06/26/2008,0000,3.60000,3.75000,3.41000,3.75000,1291000
06/27/2008,0000,3.49000,3.75000,3.49000,3.75000,639000
06/30/2008,0000,3.76000,3.98000,3.52000,3.98000,865000
07/01/2008,0000,3.96000,3.97000,3.71000,3.96000,391000
07/02/2008,0000,3.81000,3.95000,3.69000,3.79000,238000
07/03/2008,0000,3.54000,3.86000,3.53000,3.56000,604000
07/04/2008,0000,3.37000,3.77000,3.37000,3.77000,107000
07/07/2008,0000,3.53000,3.78000,3.53000,3.78000,214000
07/08/2008,0000,3.75000,3.75000,3.52000,3.66000,424000
07/09/2008,0000,3.53000,3.65000,3.53000,3.64000,211000
07/10/2008,0000,3.49000,3.66000,3.49000,3.66000,305000
07/11/2008,0000,3.58000,3.83000,3.50000,3.70000,372000
07/14/2008,0000,3.68000,3.78000,3.61000,3.62000,68000
07/15/2008,0000,3.52000,3.69000,3.43000,3.57000,499000
07/16/2008,0000,3.47000,3.54000,3.47000,3.54000,821000
07/17/2008,0000,3.52000,3.60000,3.47000,3.57000,712000
07/18/2008,0000,3.48000,3.52000,3.45000,3.50000,328000
07/21/2008,0000,3.40000,3.58000,3.36000,3.49000,810000
07/22/2008,0000,3.40000,3.59000,3.40000,3.59000,538000
07/23/2008,0000,3.59000,3.75000,3.50000,3.69000,477000
07/24/2008,0000,3.60000,3.73000,3.60000,3.71000,264000
07/25/2008,0000,3.68000,3.71000,3.65000,3.69000,208000
07/29/2008,0000,3.51000,3.61000,3.45000,3.46000,431000
07/30/2008,0000,3.55000,3.56000,3.45000,3.52000,379000
07/31/2008,0000,3.50000,3.55000,3.50000,3.55000,222000
08/01/2008,0000,3.50000,3.50000,3.43000,3.50000,448000
08/04/2008,0000,3.50000,3.56000,3.48000,3.50000,160000
08/05/2008,0000,3.48000,3.48000,3.45000,3.45000,460000
08/06/2008,0000,3.41000,3.50000,3.35000,3.44000,392000
08/07/2008,0000,3.40000,3.50000,3.40000,3.48000,186000
08/08/2008,0000,3.35000,3.50000,3.35000,3.50000,603000
08/11/2008,0000,3.50000,3.50000,3.41000,3.49000,105000
08/12/2008,0000,3.43000,3.46000,3.41000,3.46000,404000
08/13/2008,0000,3.40000,3.46000,3.39000,3.45000,508000
08/14/2008,0000,3.36000,3.69000,3.36000,3.69000,1043000
08/15/2008,0000,3.53000,3.74000,3.53000,3.69000,232000
08/18/2008,0000,3.69000,3.77000,3.55000,3.77000,255000
08/19/2008,0000,3.70000,3.70000,3.66000,3.68000,72000
08/20/2008,0000,3.60000,3.65000,3.50000,3.56000,209000
08/21/2008,0000,3.50000,3.70000,3.50000,3.69000,203000
08/22/2008,0000,3.65000,3.70000,3.60000,3.65000,416000
08/25/2008,0000,3.70000,3.84000,3.70000,3.84000,174000
08/26/2008,0000,3.84000,3.91000,3.70000,3.91000,233000
08/27/2008,0000,3.90000,4.18000,3.90000,4.17000,1634000
08/28/2008,0000,4.16000,4.46000,4.05000,4.43000,1318000
08/29/2008,0000,4.39000,4.43000,4.25000,4.36000,350000
09/01/2008,0000,4.11000,4.11000,4.06000,4.06000,208000
09/02/2008,0000,3.80000,3.81000,3.78000,3.78000,318000
09/03/2008,0000,3.54000,3.60000,3.53000,3.60000,355000
09/04/2008,0000,3.50000,3.51000,3.35000,3.36000,730000
09/05/2008,0000,3.30000,3.53000,3.30000,3.32000,522000
09/08/2008,0000,3.31000,3.55000,3.31000,3.55000,648000
09/09/2008,0000,3.50000,3.60000,3.45000,3.47000,162000
09/10/2008,0000,3.31000,3.59000,3.31000,3.52000,291000
09/11/2008,0000,3.60000,3.60000,3.45000,3.50000,165000
09/12/2008,0000,3.31000,3.51000,3.30000,3.45000,359000
09/15/2008,0000,3.35000,3.35000,3.29000,3.35000,318000
09/16/2008,0000,3.12000,3.13000,3.12000,3.12000,560000
09/17/2008,0000,3.12000,3.15000,2.98000,3.00000,342000
09/18/2008,0000,2.90000,2.90000,2.79000,2.80000,851000
09/19/2008,0000,2.70000,2.95000,2.70000,2.94000,615000
09/22/2008,0000,2.74000,2.91000,2.74000,2.82000,358000
09/23/2008,0000,2.70000,2.97000,2.65000,2.97000,642000
09/24/2008,0000,2.90000,3.06000,2.90000,2.99000,201000
09/25/2008,0000,2.83000,2.97000,2.80000,2.97000,239000
09/26/2008,0000,2.82000,2.90000,2.80000,2.90000,251000
09/30/2008,0000,2.70000,2.70000,2.70000,2.70000,294000
10/01/2008,0000,2.70000,2.81000,2.70000,2.81000,196000
10/02/2008,0000,2.73000,2.80000,2.65000,2.65000,211000
10/03/2008,0000,2.48000,2.70000,2.48000,2.70000,247000
10/06/2008,0000,2.55000,2.68000,2.52000,2.68000,327000
10/07/2008,0000,2.52000,2.68000,2.52000,2.61000,146000
10/08/2008,0000,2.45000,2.55000,2.43000,2.43000,337000
10/09/2008,0000,2.50000,2.50000,2.26000,2.26000,400000
10/13/2008,0000,2.19000,2.19000,2.19000,2.19000,40000
10/14/2008,0000,2.12000,2.32000,2.12000,2.19000,542000
10/15/2008,0000,2.12000,2.12000,2.12000,2.12000,351000
10/16/2008,0000,2.05000,2.05000,2.05000,2.05000,181000
10/17/2008,0000,1.98000,2.00000,1.98000,1.98000,631000
10/20/2008,0000,1.93000,2.09000,1.92000,1.97000,237000
10/21/2008,0000,1.91000,2.10000,1.91000,2.10000,499000
10/22/2008,0000,2.12000,2.24000,2.05000,2.23000,397000
10/23/2008,0000,2.20000,2.20000,2.16000,2.16000,857000
10/24/2008,0000,2.10000,2.30000,2.09000,2.30000,894000
10/27/2008,0000,2.15000,2.44000,2.14000,2.44000,1746000
10/28/2008,0000,2.33000,2.52000,2.33000,2.52000,1005000
10/29/2008,0000,2.53000,2.65000,2.53000,2.65000,973000
10/30/2008,0000,2.64000,2.81000,2.64000,2.81000,733000
10/31/2008,0000,2.80000,2.80000,2.63000,2.76000,968000
11/03/2008,0000,2.75000,2.94000,2.69000,2.94000,554000
11/04/2008,0000,2.86000,3.00000,2.83000,2.96000,151000
11/05/2008,0000,2.95000,3.05000,2.91000,3.02000,422000
11/06/2008,0000,2.82000,3.00000,2.81000,3.00000,748000
11/07/2008,0000,2.80000,3.21000,2.80000,3.21000,870000
11/10/2008,0000,3.39000,3.39000,3.02000,3.02000,225000
11/11/2008,0000,2.92000,2.92000,2.81000,2.90000,668000
11/12/2008,0000,2.72000,2.95000,2.71000,2.95000,233000
11/13/2008,0000,2.76000,2.96000,2.75000,2.96000,815000
11/14/2008,0000,3.00000,3.00000,2.80000,2.92000,301000
11/17/2008,0000,2.73000,2.93000,2.72000,2.93000,520000
11/18/2008,0000,2.75000,2.75000,2.73000,2.73000,351000
11/19/2008,0000,2.58000,2.59000,2.54000,2.54000,248000
11/20/2008,0000,2.37000,2.38000,2.37000,2.37000,222000
11/21/2008,0000,2.21000,2.22000,2.21000,2.21000,425000
11/24/2008,0000,2.10000,2.10000,2.07000,2.07000,118000
11/25/2008,0000,2.20000,2.21000,1.97000,2.21000,491000
11/26/2008,0000,2.08000,2.14000,2.08000,2.14000,428000
11/27/2008,0000,2.23000,2.24000,2.15000,2.18000,215000
11/28/2008,0000,2.18000,2.20000,2.12000,2.16000,151000
12/01/2008,0000,2.02000,2.15000,2.02000,2.10000,328000
12/02/2008,0000,1.96000,2.01000,1.96000,1.99000,330000
12/03/2008,0000,1.99000,2.00000,1.99000,1.99000,141000
12/04/2008,0000,1.99000,2.00000,1.92000,1.92000,291000
12/05/2008,0000,1.94000,2.00000,1.90000,2.00000,133000
12/08/2008,0000,1.98000,2.09000,1.98000,1.99000,157000
12/09/2008,0000,1.98000,2.00000,1.96000,2.00000,92000
12/10/2008,0000,2.00000,2.04000,1.97000,2.04000,135000
12/11/2008,0000,1.96000,2.03000,1.95000,2.02000,220000
12/12/2008,0000,2.00000,2.00000,1.95000,1.98000,382000
12/15/2008,0000,1.99000,1.99000,1.90000,1.91000,89000
12/16/2008,0000,1.90000,1.96000,1.87000,1.90000,121000
12/17/2008,0000,1.91000,1.97000,1.91000,1.97000,118000
12/18/2008,0000,1.97000,1.97000,1.87000,1.90000,336000
12/19/2008,0000,1.87000,1.96000,1.87000,1.96000,260000
12/22/2008,0000,1.99000,2.02000,1.90000,2.02000,168000
12/23/2008,0000,2.03000,2.03000,1.95000,2.02000,185000
12/24/2008,0000,1.95000,2.02000,1.95000,2.02000,158000
12/25/2008,0000,1.99000,2.03000,1.95000,2.03000,94000
12/26/2008,0000,1.96000,2.00000,1.95000,2.00000,85000
12/29/2008,0000,1.99000,2.02000,1.99000,2.00000,217000
12/30/2008,0000,2.01000,2.13000,2.00000,2.13000,451000
12/31/2008,0000,2.19000,2.19000,2.00000,2.03000,790000
01/05/2009,0000,2.03000,2.03000,1.92000,1.95000,48000
01/06/2009,0000,1.91000,2.00000,1.91000,1.95000,162000
01/07/2009,0000,2.00000,2.00000,1.93000,2.00000,99000
01/08/2009,0000,1.99000,1.99000,1.91000,1.91000,149000
01/09/2009,0000,1.95000,1.98000,1.95000,1.98000,40000
01/12/2009,0000,1.90000,1.94000,1.87000,1.88000,212000
01/13/2009,0000,1.88000,1.99000,1.88000,1.95000,190000
01/14/2009,0000,1.95000,1.95000,1.92000,1.95000,32000
01/15/2009,0000,1.87000,1.95000,1.87000,1.91000,242000
01/16/2009,0000,1.90000,1.95000,1.90000,1.91000,87000
01/19/2009,0000,1.91000,1.95000,1.87000,1.95000,151000
01/20/2009,0000,1.88000,1.96000,1.88000,1.96000,318000
01/21/2009,0000,1.84000,1.96000,1.84000,1.96000,444000
02/02/2009,0000,1.90000,1.90000,1.87000,1.89000,58000
02/03/2009,0000,1.89000,1.90000,1.81000,1.85000,82000
02/04/2009,0000,1.83000,1.83000,1.76000,1.83000,309000
02/05/2009,0000,1.72000,1.75000,1.72000,1.72000,132000
02/06/2009,0000,1.64000,1.83000,1.62000,1.83000,556000
02/09/2009,0000,1.80000,1.84000,1.73000,1.79000,385000
02/10/2009,0000,1.75000,1.79000,1.70000,1.77000,197000
02/11/2009,0000,1.66000,1.77000,1.66000,1.77000,208000
02/12/2009,0000,1.70000,1.81000,1.70000,1.81000,96000
02/13/2009,0000,1.80000,1.86000,1.76000,1.86000,78000
02/16/2009,0000,1.79000,1.84000,1.75000,1.84000,207000
02/17/2009,0000,1.77000,1.77000,1.73000,1.75000,235000
02/18/2009,0000,1.65000,1.72000,1.65000,1.72000,99000
02/19/2009,0000,1.63000,1.64000,1.63000,1.64000,138000
02/20/2009,0000,1.63000,1.74000,1.63000,1.69000,297000
02/23/2009,0000,1.61000,1.74000,1.61000,1.74000,78000
02/24/2009,0000,1.68000,1.75000,1.68000,1.75000,28000
02/25/2009,0000,1.69000,1.76000,1.69000,1.74000,88000
02/26/2009,0000,1.73000,1.73000,1.70000,1.73000,109000
02/27/2009,0000,1.68000,1.76000,1.68000,1.76000,89000
03/02/2009,0000,1.75000,1.80000,1.70000,1.70000,83000
03/03/2009,0000,1.60000,1.68000,1.60000,1.68000,53000
03/04/2009,0000,1.63000,1.70000,1.62000,1.70000,226000
03/05/2009,0000,1.70000,1.73000,1.69000,1.73000,79000
03/06/2009,0000,1.65000,1.68000,1.65000,1.68000,20000
03/09/2009,0000,1.66000,1.69000,1.66000,1.69000,14000
03/10/2009,0000,1.65000,1.72000,1.64000,1.72000,66000
03/11/2009,0000,1.66000,1.72000,1.66000,1.70000,168000
03/12/2009,0000,1.67000,1.76000,1.67000,1.76000,148000
03/13/2009,0000,1.76000,1.88000,1.76000,1.88000,197000
03/16/2009,0000,1.90000,1.93000,1.75000,1.89000,789000
03/17/2009,0000,1.78000,2.02000,1.77000,2.02000,466000
03/18/2009,0000,2.16000,2.16000,2.16000,2.16000,144000
03/19/2009,0000,2.31000,2.31000,2.10000,2.15000,542000
03/20/2009,0000,2.03000,2.03000,2.00000,2.01000,210000
03/23/2009,0000,2.14000,2.14000,2.02000,2.07000,70000
03/24/2009,0000,2.06000,2.20000,2.03000,2.06000,256000
03/25/2009,0000,2.00000,2.04000,2.00000,2.01000,156000
03/26/2009,0000,2.01000,2.15000,2.01000,2.15000,270000
03/27/2009,0000,2.10000,2.18000,2.08000,2.11000,305000
03/30/2009,0000,2.15000,2.17000,2.10000,2.15000,183000
03/31/2009,0000,2.03000,2.30000,2.00000,2.22000,519000
04/01/2009,0000,2.36000,2.37000,2.22000,2.22000,577000
04/02/2009,0000,2.22000,2.33000,2.22000,2.33000,202000
04/03/2009,0000,2.40000,2.45000,2.38000,2.40000,421000
04/06/2009,0000,2.40000,2.50000,2.40000,2.44000,183000
04/07/2009,0000,2.50000,2.50000,2.29000,2.45000,436000
04/08/2009,0000,2.33000,2.45000,2.33000,2.43000,136000
04/09/2009,0000,2.35000,2.57000,2.32000,2.50000,396000
04/10/2009,0000,2.41000,2.55000,2.41000,2.55000,250000
04/13/2009,0000,2.60000,2.72000,2.60000,2.72000,297000
04/14/2009,0000,2.75000,2.91000,2.75000,2.91000,2205000
04/15/2009,0000,3.10000,3.10000,2.91000,3.05000,785000
04/16/2009,0000,3.10000,3.13000,3.00000,3.08000,495000
04/17/2009,0000,2.89000,3.25000,2.87000,2.87000,960000
04/20/2009,0000,2.69000,2.94000,2.69000,2.90000,124000
04/21/2009,0000,2.71000,3.00000,2.71000,2.90000,242000
04/22/2009,0000,2.75000,2.99000,2.72000,2.99000,80000
04/23/2009,0000,2.83000,2.98000,2.83000,2.98000,58000
04/24/2009,0000,2.97000,2.97000,2.83000,2.83000,140000
04/27/2009,0000,2.83000,2.83000,2.65000,2.80000,241000
04/28/2009,0000,2.68000,2.70000,2.62000,2.64000,166000
04/29/2009,0000,2.46000,2.64000,2.46000,2.59000,143000
04/30/2009,0000,2.60000,2.74000,2.51000,2.70000,270000
05/04/2009,0000,2.68000,2.88000,2.68000,2.88000,709000
05/05/2009,0000,2.87000,3.00000,2.87000,2.92000,629000
05/06/2009,0000,2.81000,3.00000,2.81000,2.99000,272000
05/07/2009,0000,2.81000,3.05000,2.81000,2.86000,637000
05/08/2009,0000,2.68000,2.94000,2.68000,2.93000,279000
05/11/2009,0000,2.92000,3.00000,2.75000,2.89000,401000
05/12/2009,0000,2.72000,2.92000,2.72000,2.82000,245000
05/13/2009,0000,2.81000,2.98000,2.81000,2.95000,234000
05/14/2009,0000,2.95000,3.00000,2.83000,2.98000,338000
05/15/2009,0000,2.97000,3.02000,2.94000,2.98000,612000
05/18/2009,0000,2.93000,3.09000,2.93000,3.01000,530000
05/19/2009,0000,2.90000,3.05000,2.90000,3.02000,338000
05/20/2009,0000,2.91000,3.09000,2.87000,3.04000,675000
05/21/2009,0000,3.03000,3.12000,3.03000,3.10000,684000
05/22/2009,0000,3.00000,3.31000,3.00000,3.31000,1039000
05/25/2009,0000,3.50000,3.54000,3.50000,3.54000,333000
05/26/2009,0000,3.78000,3.78000,3.51000,3.55000,1562000
05/27/2009,0000,3.55000,3.69000,3.34000,3.64000,666000
06/01/2009,0000,3.64000,3.78000,3.55000,3.55000,609000
06/02/2009,0000,3.40000,3.60000,3.40000,3.43000,516000
06/03/2009,0000,3.19000,3.23000,3.19000,3.20000,902000
06/04/2009,0000,3.01000,3.25000,3.01000,3.10000,722000
06/05/2009,0000,3.04000,3.28000,3.04000,3.20000,520000
06/08/2009,0000,3.29000,3.30000,3.20000,3.20000,652000
06/09/2009,0000,3.19000,3.26000,3.12000,3.16000,424000
06/10/2009,0000,3.16000,3.29000,3.16000,3.25000,231000
06/11/2009,0000,3.25000,3.30000,3.17000,3.30000,380000
06/12/2009,0000,3.20000,3.40000,3.20000,3.30000,391000
06/15/2009,0000,3.09000,3.29000,3.09000,3.21000,377000
06/16/2009,0000,3.20000,3.30000,3.14000,3.30000,358000
06/17/2009,0000,3.22000,3.36000,3.22000,3.36000,110000
06/18/2009,0000,3.59000,3.59000,3.39000,3.49000,399000
06/19/2009,0000,3.41000,3.47000,3.40000,3.43000,278000
06/22/2009,0000,3.22000,3.40000,3.22000,3.30000,139000
06/23/2009,0000,3.20000,3.45000,3.20000,3.30000,133000
06/24/2009,0000,3.40000,3.43000,3.31000,3.42000,113000
06/25/2009,0000,3.41000,3.60000,3.41000,3.53000,340000
06/26/2009,0000,3.31000,3.65000,3.31000,3.55000,358000
06/29/2009,0000,3.50000,3.62000,3.50000,3.61000,108000
06/30/2009,0000,3.60000,3.66000,3.60000,3.62000,363000
07/01/2009,0000,3.50000,3.66000,3.50000,3.61000,145000
07/02/2009,0000,3.41000,3.60000,3.41000,3.55000,168000
07/03/2009,0000,3.41000,3.65000,3.33000,3.51000,417000
07/06/2009,0000,3.29000,3.46000,3.29000,3.30000,371000
07/07/2009,0000,3.30000,3.44000,3.25000,3.33000,51000
07/08/2009,0000,3.30000,3.46000,3.22000,3.40000,102000
07/09/2009,0000,3.21000,3.50000,3.21000,3.35000,200000
07/10/2009,0000,3.22000,3.49000,3.17000,3.42000,162000
07/13/2009,0000,3.23000,3.27000,3.21000,3.25000,241000
07/14/2009,0000,3.25000,3.25000,3.20000,3.25000,22000
07/15/2009,0000,3.24000,3.38000,3.23000,3.27000,151000
07/16/2009,0000,3.10000,3.39000,3.10000,3.21000,272000
07/17/2009,0000,2.99000,3.25000,2.99000,3.23000,262000
07/20/2009,0000,3.20000,3.30000,3.20000,3.22000,238000
07/21/2009,0000,3.21000,3.38000,3.21000,3.27000,265000
07/22/2009,0000,3.11000,3.43000,3.11000,3.26000,194000
07/23/2009,0000,3.25000,3.39000,3.24000,3.39000,84000
07/24/2009,0000,3.38000,3.49000,3.20000,3.40000,143000
07/27/2009,0000,3.39000,3.39000,3.22000,3.28000,180000
07/28/2009,0000,3.27000,3.37000,3.27000,3.30000,170000
07/29/2009,0000,3.11000,3.30000,3.11000,3.25000,127000
07/30/2009,0000,3.20000,3.38000,3.20000,3.30000,176000
07/31/2009,0000,3.28000,3.30000,3.18000,3.22000,187000
08/03/2009,0000,3.20000,3.26000,3.16000,3.23000,139000
08/04/2009,0000,3.11000,3.30000,3.11000,3.24000,335000
08/05/2009,0000,3.11000,3.25000,3.11000,3.24000,107000
08/06/2009,0000,3.24000,3.45000,3.24000,3.26000,278000
08/10/2009,0000,3.26000,3.47000,3.26000,3.30000,76000
08/11/2009,0000,3.23000,3.23000,3.20000,3.20000,143000
08/12/2009,0000,3.18000,3.31000,3.18000,3.27000,437000
08/13/2009,0000,3.21000,3.28000,3.18000,3.18000,269000
08/14/2009,0000,3.16000,3.25000,3.16000,3.24000,156000
08/17/2009,0000,3.03000,3.20000,3.03000,3.17000,84000
08/18/2009,0000,3.16000,3.16000,3.12000,3.12000,105000
08/19/2009,0000,3.12000,3.12000,3.03000,3.05000,181000
08/20/2009,0000,2.92000,3.04000,2.92000,3.03000,157000
08/21/2009,0000,3.02000,3.20000,3.02000,3.11000,131000
08/24/2009,0000,2.93000,3.32000,2.93000,3.25000,154000
08/25/2009,0000,3.24000,3.39000,3.13000,3.33000,351000
08/26/2009,0000,3.32000,3.55000,3.26000,3.35000,228000
08/27/2009,0000,3.27000,3.50000,3.27000,3.37000,343000
08/28/2009,0000,3.36000,3.36000,3.33000,3.33000,145000
08/31/2009,0000,3.32000,3.35000,3.30000,3.31000,90000
09/01/2009,0000,3.54000,3.54000,3.34000,3.54000,1009000
09/02/2009,0000,3.65000,3.78000,3.60000,3.78000,759000
09/03/2009,0000,4.04000,4.04000,4.04000,4.04000,561000
09/04/2009,0000,4.32000,4.32000,4.32000,4.32000,475000
09/07/2009,0000,4.62000,4.62000,4.62000,4.62000,906000
09/08/2009,0000,4.93000,4.93000,4.41000,4.59000,2427000
09/09/2009,0000,4.42000,4.60000,4.27000,4.27000,921000
09/10/2009,0000,4.19000,4.25000,3.99000,4.03000,846000
09/11/2009,0000,4.03000,4.15000,4.03000,4.07000,623000
09/14/2009,0000,4.05000,4.20000,3.98000,4.13000,327000
09/15/2009,0000,4.15000,4.41000,4.15000,4.41000,650000
09/16/2009,0000,4.67000,4.67000,4.35000,4.36000,485000
09/17/2009,0000,4.53000,4.53000,4.35000,4.52000,976000
09/18/2009,0000,4.38000,4.52000,4.36000,4.52000,604000
09/21/2009,0000,4.48000,4.53000,4.38000,4.50000,613000
09/22/2009,0000,4.49000,4.53000,4.38000,4.53000,450000
09/23/2009,0000,4.50000,4.53000,4.32000,4.47000,756000
09/24/2009,0000,4.47000,4.47000,4.36000,4.47000,531000
09/25/2009,0000,4.38000,4.50000,4.38000,4.50000,371000
09/28/2009,0000,4.40000,4.50000,4.40000,4.50000,451000
09/29/2009,0000,4.40000,4.55000,4.40000,4.52000,725000
09/30/2009,0000,4.51000,4.51000,4.41000,4.49000,1052000
10/01/2009,0000,4.43000,4.51000,4.41000,4.51000,754000
10/02/2009,0000,4.49000,4.52000,4.45000,4.52000,514000
10/05/2009,0000,4.49000,4.55000,4.49000,4.55000,415000
10/06/2009,0000,4.42000,4.58000,4.42000,4.55000,236000
10/07/2009,0000,4.50000,4.58000,4.43000,4.57000,622000
10/08/2009,0000,4.50000,4.58000,4.50000,4.55000,541000
10/09/2009,0000,4.54000,4.62000,4.52000,4.56000,439000
10/12/2009,0000,4.72000,4.72000,4.52000,4.69000,486000
10/13/2009,0000,4.46000,4.68000,4.45000,4.68000,449000
10/14/2009,0000,4.67000,4.67000,4.55000,4.63000,564000
10/15/2009,0000,4.46000,4.59000,4.46000,4.59000,158000
10/16/2009,0000,4.43000,4.59000,4.43000,4.58000,165000
10/19/2009,0000,4.46000,4.57000,4.46000,4.57000,224000
10/20/2009,0000,4.54000,4.62000,4.50000,4.52000,153000
10/21/2009,0000,4.51000,4.65000,4.51000,4.55000,369000
10/22/2009,0000,4.55000,4.60000,4.45000,4.57000,729000
10/23/2009,0000,4.42000,4.60000,4.36000,4.60000,665000
10/26/2009,0000,4.56000,4.67000,4.56000,4.67000,127000
10/27/2009,0000,4.35000,4.55000,4.35000,4.35000,1065000
10/28/2009,0000,4.07000,4.27000,4.07000,4.22000,575000
10/29/2009,0000,4.06000,4.19000,4.06000,4.10000,464000
10/30/2009,0000,4.10000,4.14000,4.00000,4.14000,284000
11/02/2009,0000,4.05000,4.15000,4.05000,4.15000,143000
11/03/2009,0000,4.05000,4.25000,4.05000,4.25000,117000
11/04/2009,0000,4.24000,4.24000,4.11000,4.23000,428000
11/05/2009,0000,4.15000,4.27000,4.12000,4.27000,504000
11/06/2009,0000,4.27000,4.30000,4.15000,4.30000,545000
11/09/2009,0000,4.25000,4.33000,4.25000,4.33000,557000
11/10/2009,0000,4.30000,4.63000,4.30000,4.36000,485000
11/11/2009,0000,4.36000,4.39000,4.30000,4.39000,222000
11/12/2009,0000,4.30000,4.39000,4.23000,4.38000,443000
11/13/2009,0000,4.36000,4.40000,4.30000,4.38000,814000
11/16/2009,0000,4.36000,4.37000,4.30000,4.36000,562000
11/17/2009,0000,4.35000,4.40000,4.32000,4.40000,251000
11/18/2009,0000,4.21000,4.41000,4.21000,4.35000,430000
11/19/2009,0000,4.33000,4.35000,4.31000,4.35000,458000
11/20/2009,0000,4.65000,4.65000,4.36000,4.54000,571000
11/23/2009,0000,4.32000,4.51000,4.32000,4.50000,601000
11/24/2009,0000,4.19000,4.68000,4.19000,4.68000,720000
11/25/2009,0000,4.66000,4.90000,4.66000,4.90000,1236000
11/26/2009,0000,4.80000,4.89000,4.72000,4.80000,236000
11/27/2009,0000,4.72000,4.82000,4.65000,4.82000,854000
11/30/2009,0000,4.72000,4.83000,4.72000,4.83000,892000
12/01/2009,0000,4.81000,4.85000,4.74000,4.84000,521000
12/02/2009,0000,4.84000,4.85000,4.76000,4.84000,539000
12/03/2009,0000,4.77000,4.84000,4.77000,4.82000,546000
12/04/2009,0000,4.80000,4.80000,4.72000,4.79000,226000
12/07/2009,0000,4.78000,4.80000,4.72000,4.80000,367000
12/08/2009,0000,4.76000,4.96000,4.75000,4.92000,1366000
12/09/2009,0000,4.83000,5.00000,4.83000,4.95000,203000
12/11/2009,0000,4.85000,4.96000,4.85000,4.88000,719000
12/14/2009,0000,4.84000,4.90000,4.84000,4.89000,478000
12/15/2009,0000,4.85000,4.89000,4.81000,4.89000,626000
12/16/2009,0000,4.72000,4.90000,4.72000,4.86000,648000
12/17/2009,0000,4.81000,4.90000,4.80000,4.86000,286000
12/18/2009,0000,4.81000,4.89000,4.72000,4.85000,460000
12/21/2009,0000,4.82000,4.96000,4.80000,4.90000,635000
12/22/2009,0000,4.85000,4.90000,4.84000,4.90000,809000
12/23/2009,0000,4.85000,4.93000,4.84000,4.92000,576000
12/25/2009,0000,4.87000,4.93000,4.87000,4.92000,448000
12/28/2009,0000,4.89000,4.93000,4.81000,4.88000,243000
12/29/2009,0000,4.80000,4.90000,4.77000,4.88000,672000
