DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,5.42000,5.91000,5.38000,5.85000,148500
04/03/2007,0000,5.50000,6.03000,5.50000,6.03000,28000
04/04/2007,0000,5.61000,5.99000,5.61000,5.99000,37000
04/09/2007,0000,5.58000,5.85000,5.58000,5.73000,54500
04/10/2007,0000,5.60000,5.72000,5.47000,5.63000,49000
04/11/2007,0000,5.31000,5.60000,5.31000,5.50000,70000
04/12/2007,0000,5.50000,5.50000,5.25000,5.50000,92500
04/13/2007,0000,5.35000,5.47000,5.35000,5.43000,45000
04/16/2007,0000,5.40000,5.75000,5.40000,5.69000,347500
04/17/2007,0000,5.60000,5.60000,5.46000,5.49000,40500
04/18/2007,0000,5.31000,5.51000,5.30000,5.47000,53500
04/19/2007,0000,5.30000,5.73000,5.30000,5.73000,77000
04/20/2007,0000,5.60000,5.85000,5.60000,5.80000,24000
04/23/2007,0000,5.66000,5.97000,5.66000,5.97000,40500
04/24/2007,0000,5.62000,5.85000,5.57000,5.85000,38000
04/25/2007,0000,5.51000,5.80000,5.51000,5.60000,27500
04/26/2007,0000,5.60000,5.70000,5.52000,5.60000,44500
04/27/2007,0000,5.59000,5.65000,5.45000,5.48000,77500
04/30/2007,0000,5.10000,5.47000,5.10000,5.25000,90000
05/02/2007,0000,4.89000,5.00000,4.89000,4.89000,162500
05/03/2007,0000,4.55000,4.55000,4.55000,4.55000,18500
05/04/2007,0000,4.24000,4.75000,4.24000,4.63000,113500
05/07/2007,0000,4.31000,4.31000,4.31000,4.31000,62000
05/08/2007,0000,4.03000,4.39000,4.03000,4.31000,36000
05/09/2007,0000,4.23000,4.26000,4.10000,4.10000,34500
05/10/2007,0000,4.09000,4.38000,3.89000,4.20000,73000
05/11/2007,0000,4.10000,4.30000,4.10000,4.28000,38500
05/14/2007,0000,4.20000,4.29000,4.11000,4.20000,26500
05/15/2007,0000,4.08000,4.08000,4.03000,4.04000,12500
05/16/2007,0000,3.80000,3.88000,3.80000,3.88000,35500
05/17/2007,0000,3.65000,3.96000,3.65000,3.91000,34500
05/18/2007,0000,3.90000,4.18000,3.90000,4.10000,59000
05/21/2007,0000,3.96000,4.12000,3.96000,4.12000,31000
05/22/2007,0000,4.00000,4.36000,4.00000,4.36000,40000
05/23/2007,0000,4.34000,4.66000,4.25000,4.37000,40000
05/24/2007,0000,4.34000,4.67000,4.21000,4.50000,63500
05/25/2007,0000,4.48000,4.69000,4.48000,4.69000,28000
05/28/2007,0000,4.69000,4.91000,4.69000,4.76000,58000
05/29/2007,0000,4.52000,4.75000,4.52000,4.60000,65500
05/30/2007,0000,4.45000,4.58000,4.30000,4.33000,82000
05/31/2007,0000,4.30000,4.33000,4.09000,4.09000,157000
06/01/2007,0000,3.90000,4.24000,3.82000,3.82000,80000
06/04/2007,0000,4.08000,4.08000,3.82000,3.82000,135500
06/05/2007,0000,3.86000,4.08000,3.86000,4.07000,47500
06/06/2007,0000,4.06000,4.35000,4.06000,4.35000,75000
06/07/2007,0000,4.33000,4.57000,4.33000,4.57000,84500
06/08/2007,0000,4.50000,4.74000,4.29000,4.74000,59500
06/11/2007,0000,4.65000,5.07000,4.65000,5.07000,281000
06/12/2007,0000,5.03000,5.30000,5.03000,5.30000,329000
06/13/2007,0000,4.94000,5.27000,4.94000,5.27000,40500
06/14/2007,0000,4.91000,5.25000,4.91000,5.00000,110500
06/15/2007,0000,4.67000,4.80000,4.67000,4.67000,16500
06/20/2007,0000,4.60000,4.70000,4.60000,4.65000,28500
06/21/2007,0000,4.65000,4.80000,4.65000,4.80000,31500
06/22/2007,0000,4.90000,4.90000,4.76000,4.83000,31000
06/25/2007,0000,4.88000,4.99000,4.88000,4.98000,52000
06/26/2007,0000,4.80000,5.00000,4.80000,4.90000,52000
06/27/2007,0000,4.90000,4.90000,4.82000,4.89000,26500
06/28/2007,0000,4.80000,4.80000,4.69000,4.79000,24000
06/29/2007,0000,4.70000,4.73000,4.50000,4.73000,35000
07/02/2007,0000,4.60000,4.72000,4.51000,4.65000,16000
07/03/2007,0000,4.34000,4.42000,4.34000,4.37000,112000
07/04/2007,0000,4.14000,4.37000,4.14000,4.30000,59500
07/05/2007,0000,4.15000,4.46000,4.15000,4.32000,82500
07/06/2007,0000,4.29000,4.40000,4.28000,4.32000,75500
07/09/2007,0000,4.30000,4.35000,4.25000,4.29000,55000
07/10/2007,0000,4.15000,4.38000,4.15000,4.20000,33500
07/11/2007,0000,4.15000,4.40000,4.15000,4.26000,78500
07/12/2007,0000,4.27000,4.55000,4.27000,4.55000,122000
07/13/2007,0000,4.86000,4.86000,4.61000,4.75000,124000
07/16/2007,0000,4.74000,5.00000,4.74000,4.80000,116500
07/17/2007,0000,4.95000,5.13000,4.95000,5.13000,141500
07/18/2007,0000,5.45000,5.48000,5.45000,5.48000,141500
07/19/2007,0000,5.86000,5.86000,5.86000,5.86000,71500
07/20/2007,0000,6.27000,6.27000,6.27000,6.27000,70000
07/23/2007,0000,6.70000,6.70000,6.00000,6.27000,776500
07/24/2007,0000,6.20000,6.50000,6.01000,6.32000,226000
07/25/2007,0000,6.29000,6.30000,5.88000,6.30000,201500
07/26/2007,0000,6.74000,6.74000,6.74000,6.74000,114000
07/27/2007,0000,6.86000,6.86000,6.40000,6.40000,233000
07/30/2007,0000,6.00000,6.35000,6.00000,6.06000,66500
07/31/2007,0000,6.19000,6.48000,6.19000,6.48000,82000
08/01/2007,0000,6.74000,6.80000,6.10000,6.80000,57500
08/02/2007,0000,6.79000,6.85000,6.35000,6.60000,76500
08/03/2007,0000,6.58000,6.58000,6.17000,6.45000,48500
08/06/2007,0000,6.29000,6.29000,6.00000,6.00000,71000
08/07/2007,0000,5.80000,6.19000,5.60000,6.19000,41000
08/08/2007,0000,6.00000,6.00000,5.76000,6.00000,35000
08/09/2007,0000,5.97000,5.97000,5.58000,5.75000,88000
08/10/2007,0000,5.37000,5.45000,5.37000,5.45000,37500
08/13/2007,0000,5.30000,5.32000,5.30000,5.32000,32500
08/14/2007,0000,4.95000,5.55000,4.95000,5.21000,29500
08/15/2007,0000,5.22000,5.22000,5.12000,5.22000,10000
08/16/2007,0000,5.00000,5.27000,5.00000,5.10000,46500
08/17/2007,0000,5.00000,5.01000,4.88000,4.88000,43000
08/20/2007,0000,4.56000,5.00000,4.56000,5.00000,4000
08/21/2007,0000,5.00000,5.00000,4.86000,4.90000,16000
08/22/2007,0000,4.90000,5.24000,4.90000,5.24000,76000
08/23/2007,0000,5.34000,5.60000,5.34000,5.60000,46500
08/24/2007,0000,5.25000,5.25000,5.25000,5.25000,1500
08/27/2007,0000,5.07000,5.61000,5.07000,5.60000,33000
08/28/2007,0000,5.25000,5.50000,5.25000,5.28000,27000
08/29/2007,0000,5.29000,5.29000,5.20000,5.20000,17000
08/30/2007,0000,5.21000,5.21000,5.20000,5.20000,26000
08/31/2007,0000,5.22000,5.40000,5.22000,5.30000,40000
09/03/2007,0000,5.02000,5.34000,5.00000,5.21000,44500
09/04/2007,0000,5.24000,5.57000,5.24000,5.57000,23000
09/05/2007,0000,5.57000,5.95000,5.50000,5.86000,99000
09/06/2007,0000,5.70000,5.90000,5.60000,5.80000,38500
09/07/2007,0000,5.60000,6.20000,5.60000,6.20000,64500
09/10/2007,0000,5.83000,6.09000,5.83000,5.91000,10500
09/11/2007,0000,5.70000,5.92000,5.70000,5.80000,16000
09/12/2007,0000,5.60000,6.20000,5.60000,5.72000,28500
09/13/2007,0000,5.72000,6.11000,5.72000,5.81000,43500
09/14/2007,0000,5.80000,5.89000,5.73000,5.89000,45000
09/17/2007,0000,5.72000,5.87000,5.48000,5.48000,83500
09/19/2007,0000,5.48000,5.73000,5.48000,5.73000,64000
09/20/2007,0000,5.41000,5.55000,5.41000,5.46000,55000
09/21/2007,0000,5.60000,5.70000,5.47000,5.70000,73500
09/26/2007,0000,5.70000,5.72000,5.52000,5.65000,55500
09/27/2007,0000,5.38000,5.65000,5.38000,5.49000,54000
09/28/2007,0000,5.40000,5.60000,5.40000,5.40000,121500
10/01/2007,0000,5.98000,6.17000,5.62000,6.17000,336000
10/18/2007,0000,13.00000,13.00000,11.50000,12.00000,210000
10/19/2007,0000,11.30000,11.90000,11.20000,11.90000,151000
10/22/2007,0000,11.10000,11.50000,11.10000,11.50000,116000
10/23/2007,0000,11.10000,11.50000,11.10000,11.50000,94000
10/24/2007,0000,11.35000,11.35000,10.70000,10.70000,57000
10/25/2007,0000,10.10000,10.20000,9.96000,9.96000,131000
10/26/2007,0000,9.90000,10.50000,9.47000,9.99000,63000
10/29/2007,0000,9.80000,10.30000,9.60000,9.68000,123000
10/30/2007,0000,9.68000,10.00000,9.68000,10.00000,100000
10/31/2007,0000,9.95000,10.10000,9.90000,10.00000,27000
11/01/2007,0000,9.52000,9.98000,9.52000,9.59000,66000
11/02/2007,0000,9.30000,9.59000,8.95000,8.96000,47000
11/05/2007,0000,8.35000,9.00000,8.35000,9.00000,20000
11/06/2007,0000,8.51000,8.90000,8.51000,8.60000,38000
11/07/2007,0000,8.60000,8.95000,8.42000,8.95000,7000
11/08/2007,0000,8.46000,8.50000,8.46000,8.50000,12000
11/09/2007,0000,8.02000,8.94000,7.91000,8.94000,69000
11/12/2007,0000,8.90000,8.90000,8.90000,8.90000,13000
11/13/2007,0000,8.28000,8.94000,8.28000,8.94000,21000
11/14/2007,0000,8.90000,8.90000,8.90000,8.90000,16000
11/15/2007,0000,8.33000,8.98000,8.33000,8.98000,9000
11/16/2007,0000,8.37000,8.90000,8.36000,8.90000,35000
11/19/2007,0000,8.33000,8.90000,8.33000,8.90000,3000
11/20/2007,0000,9.30000,9.50000,9.30000,9.50000,23000
11/21/2007,0000,9.50000,10.00000,9.50000,9.50000,12000
11/22/2007,0000,9.50000,9.70000,9.50000,9.50000,5500
11/23/2007,0000,8.84000,9.90000,8.84000,9.90000,6000
11/26/2007,0000,9.21000,9.70000,9.21000,9.70000,2000
11/27/2007,0000,9.55000,9.55000,9.55000,9.55000,3600
11/28/2007,0000,9.03000,9.45000,9.03000,9.45000,2000
11/29/2007,0000,8.79000,9.45000,8.79000,8.79000,2700
11/30/2007,0000,8.79000,9.00000,8.79000,9.00000,10000
12/03/2007,0000,8.56000,9.37000,8.56000,8.56000,2500
12/04/2007,0000,9.00000,9.37000,8.62000,9.37000,13000
12/05/2007,0000,8.74000,8.74000,8.74000,8.74000,1000
12/06/2007,0000,8.75000,8.75000,8.54000,8.54000,10000
12/07/2007,0000,8.98000,9.13000,8.62000,9.13000,17000
12/10/2007,0000,8.80000,9.00000,8.80000,8.80000,4800
12/11/2007,0000,8.65000,9.13000,8.65000,9.13000,4000
12/12/2007,0000,9.12000,9.17000,8.66000,9.12000,15000
12/13/2007,0000,9.12000,9.12000,9.12000,9.12000,6000
12/14/2007,0000,8.81000,9.12000,8.72000,8.72000,42000
12/17/2007,0000,9.00000,9.00000,8.70000,8.70000,41000
12/18/2007,0000,8.21000,8.30000,8.21000,8.30000,6000
12/19/2007,0000,7.72000,8.78000,7.72000,8.78000,26000
12/20/2007,0000,8.17000,8.76000,8.17000,8.76000,3000
12/21/2007,0000,8.15000,9.28000,8.15000,9.28000,6000
12/24/2007,0000,8.64000,8.70000,8.64000,8.70000,3000
12/25/2007,0000,8.70000,9.20000,8.70000,9.20000,27000
12/26/2007,0000,9.18000,9.30000,9.18000,9.30000,16000
12/27/2007,0000,9.30000,9.30000,8.68000,9.30000,28000
12/28/2007,0000,8.68000,9.50000,8.68000,9.50000,48000
12/31/2007,0000,9.45000,10.00000,9.45000,10.00000,45000
01/02/2008,0000,9.36000,9.36000,9.36000,9.36000,1000
01/03/2008,0000,8.82000,8.96000,8.82000,8.96000,3000
01/04/2008,0000,9.15000,9.15000,9.15000,9.15000,2000
01/07/2008,0000,9.27000,9.27000,9.27000,9.27000,2000
01/08/2008,0000,9.25000,9.25000,8.72000,8.72000,3000
01/09/2008,0000,9.00000,9.00000,8.72000,8.72000,14000
01/10/2008,0000,8.72000,9.08000,8.52000,9.08000,13000
01/11/2008,0000,8.62000,8.62000,8.62000,8.62000,2000
01/14/2008,0000,8.61000,8.70000,8.61000,8.70000,29000
01/15/2008,0000,8.69000,8.72000,8.69000,8.70000,41000
01/16/2008,0000,8.32000,8.63000,8.32000,8.63000,7000
01/17/2008,0000,8.30000,8.55000,8.04000,8.54000,32000
01/18/2008,0000,8.05000,8.05000,8.05000,8.05000,5000
01/21/2008,0000,8.35000,8.54000,8.35000,8.54000,13000
01/22/2008,0000,8.02000,8.44000,8.02000,8.44000,7000
01/23/2008,0000,8.37000,8.37000,8.37000,8.37000,3700
01/24/2008,0000,7.90000,7.90000,7.90000,7.90000,29000
01/25/2008,0000,7.80000,8.00000,7.80000,7.80000,15000
01/28/2008,0000,7.95000,7.95000,7.27000,7.90000,22000
01/29/2008,0000,7.37000,7.37000,7.35000,7.35000,48000
01/30/2008,0000,6.84000,6.84000,6.84000,6.84000,18000
01/31/2008,0000,6.38000,6.38000,6.37000,6.37000,85000
02/01/2008,0000,6.09000,6.09000,6.08000,6.08000,4000
02/12/2008,0000,6.02000,6.20000,6.02000,6.20000,23000
02/13/2008,0000,6.21000,6.21000,6.02000,6.21000,40000
02/14/2008,0000,6.08000,6.10000,5.80000,5.84000,86000
02/15/2008,0000,5.84000,6.10000,5.84000,6.10000,20000
02/18/2008,0000,6.08000,6.52000,6.08000,6.52000,122000
02/19/2008,0000,6.18000,6.18000,6.18000,6.18000,3000
02/20/2008,0000,6.18000,6.21000,6.18000,6.21000,6000
02/21/2008,0000,6.20000,6.49000,6.20000,6.22000,9000
02/22/2008,0000,6.65000,6.65000,6.65000,6.65000,4000
02/25/2008,0000,6.50000,6.90000,6.50000,6.90000,23000
02/26/2008,0000,6.43000,6.95000,6.43000,6.95000,14000
02/27/2008,0000,6.95000,6.96000,6.49000,6.96000,7000
02/29/2008,0000,6.90000,7.40000,6.90000,7.40000,31000
03/03/2008,0000,6.89000,7.36000,6.89000,7.36000,4000
03/04/2008,0000,7.37000,7.47000,7.37000,7.47000,29000
03/05/2008,0000,7.02000,7.28000,6.97000,7.28000,29000
03/06/2008,0000,7.01000,7.19000,6.81000,7.19000,9000
03/07/2008,0000,7.15000,7.40000,7.15000,7.40000,60000
03/10/2008,0000,7.00000,7.40000,7.00000,7.40000,24000
03/11/2008,0000,7.00000,7.40000,7.00000,7.40000,41000
03/12/2008,0000,7.10000,7.55000,7.10000,7.55000,25000
03/13/2008,0000,7.10000,7.10000,7.04000,7.04000,12000
03/14/2008,0000,7.04000,7.04000,7.04000,7.04000,8000
03/18/2008,0000,6.72000,6.72000,6.72000,6.72000,2000
03/19/2008,0000,7.10000,7.10000,6.73000,7.09000,9000
03/20/2008,0000,6.80000,7.30000,6.80000,7.30000,6000
03/21/2008,0000,6.85000,7.45000,6.85000,7.45000,10000
03/25/2008,0000,7.20000,7.20000,7.10000,7.12000,50000
03/26/2008,0000,7.14000,7.45000,7.14000,7.45000,10000
03/27/2008,0000,7.22000,7.22000,7.22000,7.22000,11000
03/28/2008,0000,7.00000,7.24000,7.00000,7.23000,51000
03/31/2008,0000,6.73000,7.00000,6.73000,6.76000,17000
04/01/2008,0000,6.77000,7.00000,6.77000,7.00000,22000
04/02/2008,0000,7.03000,7.03000,7.01000,7.01000,30000
04/03/2008,0000,7.12000,7.12000,6.83000,7.03000,30000
04/07/2008,0000,7.04000,7.35000,7.04000,7.35000,28000
04/08/2008,0000,7.35000,7.38000,7.10000,7.38000,88000
04/09/2008,0000,7.12000,7.35000,7.12000,7.35000,73000
04/10/2008,0000,7.14000,7.15000,7.13000,7.13000,63000
04/11/2008,0000,7.15000,7.43000,7.15000,7.43000,7000
04/14/2008,0000,7.06000,7.88000,7.06000,7.88000,23000
04/15/2008,0000,7.34000,8.30000,7.34000,8.30000,37000
04/16/2008,0000,8.30000,8.30000,7.73000,8.17000,46000
04/17/2008,0000,7.60000,7.97000,7.60000,7.97000,51000
04/18/2008,0000,7.63000,7.65000,7.63000,7.65000,6000
04/21/2008,0000,7.70000,7.89000,7.69000,7.89000,10000
04/22/2008,0000,7.80000,7.80000,7.46000,7.46000,6000
04/23/2008,0000,7.14000,7.87000,7.14000,7.50000,6000
04/24/2008,0000,7.50000,7.50000,7.17000,7.17000,72000
04/25/2008,0000,7.20000,7.20000,7.20000,7.20000,14000
04/28/2008,0000,7.60000,7.70000,7.60000,7.70000,41000
04/29/2008,0000,8.23000,8.23000,7.85000,7.85000,61000
04/30/2008,0000,8.20000,8.20000,7.82000,8.20000,12000
05/02/2008,0000,7.72000,8.18000,7.64000,7.64000,68000
05/05/2008,0000,8.00000,8.00000,8.00000,8.00000,2000
05/06/2008,0000,7.98000,7.98000,7.98000,7.98000,7600
05/07/2008,0000,7.45000,7.92000,7.45000,7.92000,7000
05/08/2008,0000,7.51000,7.80000,7.41000,7.70000,29000
05/09/2008,0000,7.28000,7.87000,7.28000,7.87000,6000
05/12/2008,0000,7.50000,7.50000,7.47000,7.48000,19000
05/13/2008,0000,7.48000,7.50000,7.29000,7.50000,9000
05/14/2008,0000,7.15000,7.50000,7.15000,7.50000,19000
05/15/2008,0000,7.17000,7.76000,7.17000,7.76000,7000
05/16/2008,0000,7.24000,7.69000,7.24000,7.69000,4000
05/19/2008,0000,7.19000,7.50000,7.19000,7.50000,12000
05/20/2008,0000,7.51000,7.51000,7.51000,7.51000,12000
05/21/2008,0000,7.51000,7.51000,7.51000,7.51000,11000
05/22/2008,0000,7.30000,7.52000,7.30000,7.52000,30000
05/23/2008,0000,7.20000,7.53000,7.20000,7.53000,39000
05/26/2008,0000,7.20000,7.20000,7.20000,7.20000,1000
05/27/2008,0000,7.22000,7.70000,7.22000,7.70000,4000
05/28/2008,0000,7.23000,7.65000,7.23000,7.23000,8300
05/29/2008,0000,7.65000,7.68000,7.65000,7.68000,107000
05/30/2008,0000,7.20000,7.70000,7.20000,7.70000,8000
06/02/2008,0000,7.18000,7.70000,7.18000,7.18000,9800
06/03/2008,0000,7.18000,7.70000,7.18000,7.70000,3000
06/04/2008,0000,7.18000,8.20000,7.18000,8.20000,17000
06/05/2008,0000,7.66000,7.90000,7.63000,7.90000,5000
06/06/2008,0000,7.41000,7.80000,7.41000,7.80000,3000
06/10/2008,0000,7.27000,8.15000,7.27000,8.15000,12000
06/11/2008,0000,7.69000,7.90000,7.59000,7.90000,48000
06/12/2008,0000,7.86000,7.86000,7.36000,7.36000,159000
06/13/2008,0000,6.86000,7.70000,6.86000,7.70000,10000
06/16/2008,0000,7.18000,7.18000,7.18000,7.18000,10000
06/17/2008,0000,7.55000,7.55000,7.55000,7.55000,2000
06/18/2008,0000,7.04000,7.46000,7.04000,7.04000,4000
06/19/2008,0000,7.04000,7.04000,7.04000,7.04000,1000
06/20/2008,0000,6.62000,7.00000,6.62000,7.00000,6000
06/23/2008,0000,6.51000,7.00000,6.51000,7.00000,13000
06/24/2008,0000,6.54000,6.55000,6.54000,6.55000,14000
06/25/2008,0000,6.11000,6.99000,6.11000,6.99000,25000
06/26/2008,0000,7.25000,7.25000,7.25000,7.25000,2000
06/27/2008,0000,6.75000,6.75000,6.75000,6.75000,4300
06/30/2008,0000,6.75000,6.80000,6.75000,6.80000,51000
07/01/2008,0000,6.33000,6.33000,6.33000,6.33000,53900
07/02/2008,0000,6.70000,6.70000,6.70000,6.70000,3800
07/03/2008,0000,7.15000,7.15000,7.15000,7.15000,1100
07/04/2008,0000,7.25000,7.25000,7.25000,7.25000,1000
07/07/2008,0000,6.70000,6.70000,6.70000,6.70000,400
07/08/2008,0000,7.00000,7.00000,7.00000,7.00000,1900
07/09/2008,0000,7.19000,7.19000,7.19000,7.19000,700
07/10/2008,0000,7.27000,7.27000,7.27000,7.27000,3000
07/11/2008,0000,6.77000,6.77000,6.77000,6.77000,4700
07/14/2008,0000,7.20000,7.20000,7.20000,7.20000,1200
07/15/2008,0000,6.77000,6.77000,6.77000,6.77000,2000
07/16/2008,0000,6.30000,6.30000,6.30000,6.30000,6000
07/17/2008,0000,5.87000,6.65000,5.87000,5.87000,11800
07/18/2008,0000,6.30000,6.30000,6.30000,6.30000,3400
07/21/2008,0000,6.00000,6.00000,6.00000,6.00000,700
07/22/2008,0000,5.90000,5.90000,5.90000,5.90000,1500
07/23/2008,0000,6.00000,6.30000,6.00000,6.01000,27000
07/24/2008,0000,5.98000,6.19000,5.98000,6.19000,7000
07/25/2008,0000,5.80000,5.80000,5.80000,5.80000,10000
07/29/2008,0000,5.40000,5.40000,5.40000,5.40000,10000
07/30/2008,0000,5.50000,5.50000,5.40000,5.40000,6000
07/31/2008,0000,5.03000,5.03000,5.03000,5.03000,5000
08/01/2008,0000,4.68000,5.27000,4.68000,5.27000,7000
08/04/2008,0000,5.20000,5.20000,5.20000,5.20000,9800
08/05/2008,0000,4.91000,4.91000,4.91000,4.91000,7000
08/06/2008,0000,4.91000,5.25000,4.91000,5.24000,41000
08/07/2008,0000,5.50000,5.50000,5.50000,5.50000,700
08/08/2008,0000,5.47000,5.47000,5.47000,5.47000,3000
08/11/2008,0000,5.45000,5.45000,5.45000,5.45000,6500
08/12/2008,0000,5.08000,5.38000,5.08000,5.08000,700
08/13/2008,0000,5.09000,5.55000,5.09000,5.55000,16000
08/14/2008,0000,5.18000,5.19000,5.17000,5.17000,29000
08/15/2008,0000,5.17000,5.53000,4.85000,5.52000,119000
08/18/2008,0000,5.45000,5.45000,5.45000,5.45000,400
08/19/2008,0000,5.50000,5.90000,5.50000,5.87000,14000
08/20/2008,0000,5.85000,5.99000,5.85000,5.99000,5000
08/21/2008,0000,5.60000,5.60000,5.58000,5.58000,5000
08/22/2008,0000,5.21000,5.65000,5.21000,5.65000,3000
08/25/2008,0000,5.30000,5.30000,5.30000,5.30000,2000
08/26/2008,0000,5.30000,5.59000,5.30000,5.59000,3000
08/27/2008,0000,5.30000,5.30000,5.30000,5.30000,7000
08/28/2008,0000,5.02000,5.02000,4.93000,4.93000,7000
08/29/2008,0000,4.94000,5.23000,4.94000,5.23000,24000
09/01/2008,0000,4.87000,4.87000,4.87000,4.87000,3000
09/02/2008,0000,4.53000,4.53000,4.53000,4.53000,8000
09/03/2008,0000,4.22000,4.22000,4.22000,4.22000,1000
09/04/2008,0000,3.93000,3.93000,3.93000,3.93000,4000
09/05/2008,0000,3.66000,3.66000,3.66000,3.66000,1000
09/10/2008,0000,3.18000,3.18000,3.18000,3.18000,35000
09/11/2008,0000,3.02000,3.02000,2.96000,2.96000,25000
09/12/2008,0000,2.76000,2.80000,2.76000,2.80000,88000
09/17/2008,0000,2.70000,2.70000,2.70000,2.70000,2000
09/19/2008,0000,2.70000,2.70000,2.70000,2.70000,2000
09/22/2008,0000,2.52000,2.52000,2.52000,2.52000,100
09/23/2008,0000,2.78000,2.78000,2.78000,2.78000,200
09/24/2008,0000,2.81000,2.81000,2.81000,2.81000,7000
09/25/2008,0000,2.65000,2.80000,2.65000,2.65000,700
09/26/2008,0000,2.63000,2.63000,2.63000,2.63000,18000
09/30/2008,0000,2.45000,2.45000,2.45000,2.45000,6000
10/01/2008,0000,2.29000,2.29000,2.29000,2.29000,6000
10/02/2008,0000,2.13000,2.13000,2.13000,2.13000,13000
10/03/2008,0000,2.27000,2.27000,2.27000,2.27000,5000
10/06/2008,0000,2.42000,2.42000,2.40000,2.42000,39000
10/07/2008,0000,2.42000,2.57000,2.42000,2.57000,20000
10/08/2008,0000,2.70000,2.74000,2.41000,2.74000,17000
10/09/2008,0000,2.80000,2.93000,2.55000,2.93000,11000
10/13/2008,0000,2.83000,2.83000,2.83000,2.83000,15000
10/14/2008,0000,2.90000,2.90000,2.75000,2.90000,26000
10/15/2008,0000,2.90000,2.90000,2.90000,2.90000,10000
10/16/2008,0000,2.80000,2.90000,2.80000,2.90000,16000
10/17/2008,0000,3.00000,3.00000,2.99000,2.99000,10000
10/20/2008,0000,3.00000,3.15000,3.00000,3.15000,4000
10/21/2008,0000,3.04000,3.30000,3.04000,3.30000,8000
10/22/2008,0000,3.40000,3.40000,3.40000,3.40000,5000
10/23/2008,0000,3.50000,3.50000,3.50000,3.50000,10000
10/24/2008,0000,3.38000,3.38000,3.38000,3.38000,500
10/27/2008,0000,3.26000,3.26000,3.26000,3.26000,700
10/29/2008,0000,3.40000,3.40000,3.40000,3.40000,5000
10/30/2008,0000,3.40000,3.40000,3.40000,3.40000,10000
10/31/2008,0000,3.17000,3.17000,3.17000,3.17000,400
11/03/2008,0000,3.17000,3.17000,3.17000,3.17000,1000
11/04/2008,0000,3.30000,3.35000,2.95000,2.99000,30000
11/05/2008,0000,3.05000,3.05000,2.85000,3.05000,75000
11/06/2008,0000,3.15000,3.17000,2.86000,2.90000,13000
11/07/2008,0000,3.10000,3.10000,3.10000,3.10000,5000
11/10/2008,0000,3.25000,3.25000,3.00000,3.25000,14000
11/11/2008,0000,3.35000,3.35000,3.04000,3.04000,6000
11/12/2008,0000,2.83000,3.09000,2.83000,3.00000,17000
11/13/2008,0000,3.14000,3.14000,3.14000,3.14000,5000
11/14/2008,0000,3.00000,3.00000,2.93000,2.93000,59000
11/17/2008,0000,3.10000,3.10000,3.10000,3.10000,5000
11/18/2008,0000,3.05000,3.08000,2.90000,2.90000,72000
11/19/2008,0000,3.00000,3.00000,2.74000,3.00000,19000
11/20/2008,0000,3.10000,3.10000,2.80000,3.04000,50000
11/21/2008,0000,3.00000,3.00000,2.84000,2.84000,9000
11/24/2008,0000,3.00000,3.00000,2.67000,3.00000,13000
11/25/2008,0000,3.02000,3.02000,2.80000,2.80000,28000
11/26/2008,0000,2.99000,2.99000,2.99000,2.99000,5000
11/27/2008,0000,3.00000,3.00000,3.00000,3.00000,6000
11/28/2008,0000,3.00000,3.20000,2.81000,3.20000,37000
12/01/2008,0000,2.99000,3.02000,2.99000,3.02000,6000
12/02/2008,0000,3.00000,3.22000,2.82000,3.22000,23000
12/03/2008,0000,3.00000,3.22000,3.00000,3.22000,7000
12/04/2008,0000,3.30000,3.30000,3.30000,3.30000,5000
12/05/2008,0000,3.30000,3.30000,3.30000,3.30000,5000
12/08/2008,0000,3.08000,3.50000,3.08000,3.08000,16000
12/09/2008,0000,3.29000,3.29000,3.29000,3.29000,5000
12/10/2008,0000,3.50000,3.50000,3.30000,3.30000,6000
12/11/2008,0000,3.50000,3.50000,3.07000,3.47000,20000
12/12/2008,0000,3.50000,3.50000,3.50000,3.50000,10000
12/15/2008,0000,3.26000,3.60000,3.26000,3.60000,9000
12/16/2008,0000,3.60000,3.74000,3.35000,3.74000,13000
12/17/2008,0000,3.74000,3.74000,3.74000,3.74000,10000
12/18/2008,0000,3.81000,3.94000,3.48000,3.94000,14000
12/19/2008,0000,4.10000,4.10000,3.67000,3.98000,12000
12/22/2008,0000,3.97000,4.00000,3.97000,4.00000,10000
12/23/2008,0000,3.72000,4.00000,3.72000,4.00000,7000
12/24/2008,0000,3.98000,4.00000,3.98000,4.00000,15000
12/25/2008,0000,4.20000,4.20000,4.20000,4.20000,5000
12/26/2008,0000,4.37000,4.37000,3.91000,3.98000,33000
12/29/2008,0000,4.10000,4.10000,3.75000,3.98000,13000
12/30/2008,0000,3.98000,4.00000,3.74000,3.97000,18000
12/31/2008,0000,4.00000,4.00000,3.76000,3.97000,15000
01/06/2009,0000,3.72000,4.00000,3.72000,3.98000,46000
01/07/2009,0000,4.00000,4.00000,4.00000,4.00000,5000
01/08/2009,0000,3.72000,3.72000,3.72000,3.72000,33000
01/09/2009,0000,3.98000,3.98000,3.46000,3.87000,24000
01/12/2009,0000,4.00000,4.00000,3.62000,3.62000,12000
01/13/2009,0000,3.87000,3.87000,3.41000,3.87000,11000
01/14/2009,0000,3.61000,3.80000,3.61000,3.61000,500
01/15/2009,0000,3.87000,3.97000,3.64000,3.64000,12000
01/16/2009,0000,3.88000,3.88000,3.43000,3.43000,12000
01/19/2009,0000,3.47000,3.47000,3.47000,3.47000,3000
01/20/2009,0000,3.71000,3.71000,3.48000,3.48000,47000
01/21/2009,0000,3.48000,3.70000,3.48000,3.70000,38000
02/02/2009,0000,3.65000,3.65000,3.65000,3.65000,1000
02/03/2009,0000,3.63000,3.89000,3.63000,3.89000,4000
02/04/2009,0000,4.00000,4.00000,3.89000,3.89000,26000
02/05/2009,0000,3.87000,4.16000,3.63000,4.16000,66000
02/06/2009,0000,4.16000,4.16000,4.16000,4.16000,35000
02/09/2009,0000,4.15000,4.15000,4.15000,4.15000,6000
02/10/2009,0000,3.86000,3.86000,3.86000,3.86000,7000
02/11/2009,0000,3.63000,4.00000,3.63000,3.63000,1600
02/12/2009,0000,3.86000,3.86000,3.86000,3.86000,10000
02/13/2009,0000,3.86000,3.88000,3.63000,3.63000,22000
02/16/2009,0000,3.79000,3.88000,3.79000,3.88000,86000
02/17/2009,0000,4.15000,4.15000,3.88000,3.88000,28000
02/18/2009,0000,3.64000,3.64000,3.64000,3.64000,3000
02/19/2009,0000,3.67000,3.67000,3.67000,3.67000,10000
02/20/2009,0000,3.65000,3.65000,3.58000,3.58000,8000
02/23/2009,0000,3.83000,3.83000,3.83000,3.83000,28000
02/24/2009,0000,3.77000,3.77000,3.77000,3.77000,800
02/25/2009,0000,3.62000,3.80000,3.62000,3.80000,5000
02/26/2009,0000,4.05000,4.05000,3.74000,3.75000,27000
02/27/2009,0000,3.74000,3.74000,3.74000,3.74000,1000
03/02/2009,0000,3.64000,4.00000,3.64000,3.67000,16000
03/03/2009,0000,3.92000,3.92000,3.52000,3.52000,11000
03/04/2009,0000,3.76000,3.76000,3.76000,3.76000,3000
03/05/2009,0000,3.77000,4.02000,3.77000,4.02000,28000
03/06/2009,0000,4.30000,4.30000,4.04000,4.04000,73000
03/09/2009,0000,4.10000,4.32000,3.81000,3.81000,22000
03/10/2009,0000,4.07000,4.07000,4.07000,4.07000,15000
03/11/2009,0000,4.15000,4.15000,4.08000,4.08000,7000
03/12/2009,0000,4.07000,4.07000,3.90000,3.90000,44000
03/13/2009,0000,4.17000,4.17000,3.80000,3.80000,41000
03/16/2009,0000,3.74000,4.06000,3.74000,4.06000,5000
03/17/2009,0000,4.05000,4.34000,4.05000,4.33000,47000
03/18/2009,0000,4.05000,4.05000,4.04000,4.04000,30000
03/19/2009,0000,4.04000,4.32000,3.84000,3.84000,69000
03/20/2009,0000,4.10000,4.10000,3.91000,3.91000,32000
03/23/2009,0000,4.18000,4.18000,3.97000,3.97000,30000
03/24/2009,0000,3.76000,4.24000,3.76000,4.04000,73000
03/25/2009,0000,4.29000,4.32000,4.28000,4.32000,35000
03/26/2009,0000,4.04000,4.62000,4.04000,4.62000,6000
03/27/2009,0000,4.59000,4.59000,4.59000,4.59000,3000
03/30/2009,0000,4.27000,4.28000,4.27000,4.28000,13000
03/31/2009,0000,4.57000,4.57000,4.57000,4.57000,3000
04/01/2009,0000,4.48000,4.48000,4.48000,4.48000,1500
04/02/2009,0000,4.28000,4.28000,4.28000,4.28000,10000
04/03/2009,0000,4.02000,4.03000,4.02000,4.02000,19000
04/06/2009,0000,3.77000,3.78000,3.77000,3.78000,11000
04/07/2009,0000,3.61000,3.70000,3.61000,3.70000,2000
04/08/2009,0000,3.94000,3.95000,3.94000,3.95000,30000
04/09/2009,0000,4.00000,4.17000,4.00000,4.17000,47000
04/10/2009,0000,4.18000,4.33000,4.18000,4.33000,41000
04/13/2009,0000,4.05000,4.59000,4.05000,4.55000,37000
04/14/2009,0000,4.55000,4.83000,4.55000,4.83000,36000
04/15/2009,0000,4.51000,4.79000,4.51000,4.79000,39000
04/16/2009,0000,4.51000,5.00000,4.51000,5.00000,17000
04/17/2009,0000,4.65000,5.00000,4.65000,5.00000,33000
04/20/2009,0000,5.00000,5.00000,5.00000,5.00000,1500
04/21/2009,0000,4.65000,4.65000,4.65000,4.65000,10000
04/22/2009,0000,4.65000,4.88000,4.37000,4.88000,31000
04/23/2009,0000,4.55000,4.84000,4.55000,4.84000,6000
04/24/2009,0000,4.82000,5.00000,4.57000,4.96000,59000
04/27/2009,0000,4.63000,4.90000,4.63000,4.90000,36000
04/28/2009,0000,4.58000,4.80000,4.57000,4.80000,8000
04/29/2009,0000,4.49000,4.65000,4.49000,4.49000,300
04/30/2009,0000,4.47000,4.96000,4.47000,4.48000,80000
05/04/2009,0000,4.23000,4.70000,4.23000,4.70000,10000
05/05/2009,0000,4.38000,4.70000,4.38000,4.70000,17000
05/06/2009,0000,4.39000,4.39000,4.39000,4.39000,68000
05/07/2009,0000,4.15000,4.15000,4.15000,4.15000,5000
05/08/2009,0000,4.16000,4.16000,3.91000,3.91000,18000
05/11/2009,0000,4.18000,4.18000,3.94000,4.18000,12000
05/12/2009,0000,4.16000,4.16000,3.92000,3.92000,19000
05/13/2009,0000,3.77000,4.17000,3.77000,4.17000,8000
05/14/2009,0000,3.88000,3.88000,3.88000,3.88000,4000
05/15/2009,0000,3.66000,4.06000,3.66000,4.06000,20000
05/18/2009,0000,3.78000,4.03000,3.78000,4.01000,23000
05/19/2009,0000,3.76000,4.06000,3.76000,4.02000,10000
05/20/2009,0000,3.99000,3.99000,3.76000,3.76000,15000
05/21/2009,0000,3.50000,3.80000,3.50000,3.80000,26000
05/22/2009,0000,3.55000,3.81000,3.54000,3.80000,55000
05/25/2009,0000,3.54000,3.85000,3.54000,3.84000,32000
05/26/2009,0000,3.60000,3.60000,3.59000,3.59000,32000
05/27/2009,0000,3.36000,3.65000,3.36000,3.65000,28000
06/01/2009,0000,3.62000,3.62000,3.60000,3.60000,14000
06/02/2009,0000,3.40000,3.60000,3.40000,3.60000,7000
06/03/2009,0000,3.57000,3.84000,3.45000,3.84000,34000
06/04/2009,0000,3.81000,4.00000,3.81000,4.00000,44000
06/05/2009,0000,3.99000,4.01000,3.99000,4.01000,32000
06/08/2009,0000,4.27000,4.50000,4.27000,4.43000,36000
06/09/2009,0000,4.40000,4.43000,4.40000,4.43000,9000
06/10/2009,0000,4.41000,4.41000,4.12000,4.40000,11000
06/11/2009,0000,4.10000,4.40000,4.10000,4.40000,15000
06/12/2009,0000,4.20000,4.50000,4.20000,4.50000,7000
06/15/2009,0000,4.19000,4.19000,4.19000,4.19000,200
06/16/2009,0000,4.19000,4.25000,4.19000,4.25000,8000
06/17/2009,0000,3.96000,4.30000,3.96000,4.30000,2000
06/19/2009,0000,4.24000,4.24000,4.24000,4.24000,200
06/23/2009,0000,4.21000,4.21000,4.21000,4.21000,8000500
06/24/2009,0000,4.01000,4.01000,4.01000,4.01000,6000
06/25/2009,0000,4.02000,4.02000,4.02000,4.02000,13000
06/26/2009,0000,4.01000,4.28000,4.01000,4.28000,26000
06/29/2009,0000,4.00000,4.25000,4.00000,4.25000,9000
06/30/2009,0000,3.96000,3.96000,3.96000,3.96000,4000
07/01/2009,0000,3.97000,3.97000,3.97000,3.97000,1000
07/02/2009,0000,3.95000,3.98000,3.95000,3.98000,12000
07/03/2009,0000,3.97000,3.99000,3.97000,3.99000,4000
07/06/2009,0000,4.00000,4.00000,4.00000,4.00000,22000
07/07/2009,0000,4.00000,4.00000,4.00000,4.00000,25000
07/08/2009,0000,4.00000,4.00000,4.00000,4.00000,6000
07/09/2009,0000,4.00000,4.00000,4.00000,4.00000,7000
07/10/2009,0000,3.72000,3.72000,3.72000,3.72000,3000
07/13/2009,0000,3.73000,3.98000,3.73000,3.73000,900
07/14/2009,0000,3.73000,3.98000,3.73000,3.73000,2500
07/15/2009,0000,3.98000,3.98000,3.50000,3.73000,16000
07/16/2009,0000,3.74000,3.74000,3.74000,3.74000,6000
07/17/2009,0000,3.75000,3.75000,3.75000,3.75000,7000
07/20/2009,0000,3.74000,4.00000,3.74000,3.76000,13000
07/21/2009,0000,3.77000,3.77000,3.77000,3.77000,9000
07/22/2009,0000,3.53000,3.54000,3.53000,3.54000,3000
07/23/2009,0000,3.70000,3.70000,3.70000,3.70000,2000
07/24/2009,0000,3.70000,3.70000,3.51000,3.51000,21000
07/27/2009,0000,3.30000,3.52000,3.27000,3.52000,49000
07/28/2009,0000,3.52000,3.52000,3.30000,3.30000,6000
07/29/2009,0000,3.14000,3.16000,3.07000,3.08000,58000
07/30/2009,0000,2.87000,3.27000,2.87000,3.27000,8000
07/31/2009,0000,3.07000,3.40000,3.07000,3.40000,11000
08/03/2009,0000,3.41000,3.55000,3.41000,3.45000,22000
08/04/2009,0000,3.57000,3.57000,3.57000,3.57000,15000
08/05/2009,0000,3.37000,3.58000,3.37000,3.58000,7000
08/06/2009,0000,3.83000,3.83000,3.83000,3.83000,2000
08/10/2009,0000,3.58000,3.81000,3.58000,3.81000,4000
08/11/2009,0000,3.56000,3.78000,3.56000,3.78000,12000
08/12/2009,0000,3.57000,3.58000,3.57000,3.58000,3000
08/13/2009,0000,3.40000,3.41000,3.40000,3.41000,9000
08/14/2009,0000,3.42000,3.42000,3.42000,3.42000,4000
08/17/2009,0000,3.23000,3.50000,3.23000,3.50000,11000
08/18/2009,0000,3.49000,3.49000,3.26000,3.26000,8000
08/19/2009,0000,3.08000,3.08000,3.08000,3.08000,5000
08/20/2009,0000,3.29000,3.29000,3.29000,3.29000,3000
08/21/2009,0000,3.30000,3.50000,3.30000,3.50000,9000
08/24/2009,0000,3.48000,3.48000,3.48000,3.48000,3000
08/25/2009,0000,3.49000,3.49000,3.49000,3.49000,40000
08/26/2009,0000,3.48000,3.65000,3.48000,3.65000,13000
08/27/2009,0000,3.40000,3.41000,3.40000,3.41000,2000
08/28/2009,0000,3.56000,3.56000,3.56000,3.56000,2000
08/31/2009,0000,3.34000,3.66000,3.34000,3.66000,3000
09/02/2009,0000,3.41000,3.50000,3.41000,3.41000,10000
09/03/2009,0000,3.20000,3.40000,3.20000,3.40000,11000
09/04/2009,0000,3.17000,3.63000,3.17000,3.63000,17000
09/07/2009,0000,3.39000,3.39000,3.39000,3.39000,8000
09/08/2009,0000,3.17000,3.56000,3.17000,3.56000,43000
09/09/2009,0000,3.32000,3.40000,3.32000,3.40000,7000
09/10/2009,0000,3.17000,3.20000,3.17000,3.17000,22000
09/11/2009,0000,3.29000,3.39000,3.26000,3.26000,63000
09/14/2009,0000,3.27000,3.27000,3.27000,3.27000,10000
09/15/2009,0000,3.30000,3.30000,3.30000,3.30000,43000
09/16/2009,0000,3.35000,3.47000,3.35000,3.47000,9000
09/17/2009,0000,3.46000,3.46000,3.30000,3.30000,26000
09/18/2009,0000,3.33000,3.33000,3.33000,3.33000,22000
09/21/2009,0000,3.55000,3.55000,3.36000,3.55000,9000
09/22/2009,0000,3.32000,3.66000,3.32000,3.60000,8000
09/23/2009,0000,3.65000,3.65000,3.65000,3.65000,38000
09/24/2009,0000,3.66000,3.66000,3.66000,3.66000,2000
09/25/2009,0000,3.45000,3.45000,3.45000,3.45000,2000
09/28/2009,0000,3.27000,3.27000,3.27000,3.27000,2000
09/29/2009,0000,3.14000,3.14000,3.14000,3.14000,5000
09/30/2009,0000,3.35000,3.35000,3.20000,3.20000,5000
10/01/2009,0000,3.14000,3.21000,3.14000,3.21000,11000
10/02/2009,0000,3.21000,3.21000,3.21000,3.21000,15000
10/05/2009,0000,3.43000,3.43000,3.22000,3.22000,52000
10/06/2009,0000,3.24000,3.24000,3.23000,3.23000,5000
10/07/2009,0000,3.25000,3.25000,3.24000,3.24000,3000
10/08/2009,0000,3.10000,3.25000,3.10000,3.25000,33000
10/09/2009,0000,3.26000,3.26000,3.26000,3.26000,13000
10/12/2009,0000,3.12000,3.46000,3.12000,3.46000,14000
10/13/2009,0000,3.23000,3.40000,3.23000,3.40000,12000
10/14/2009,0000,3.22000,3.40000,3.22000,3.40000,17000
10/15/2009,0000,3.22000,3.56000,3.22000,3.56000,6000
10/16/2009,0000,3.35000,3.55000,3.35000,3.38000,68000
10/19/2009,0000,3.18000,3.50000,3.18000,3.39000,23000
10/20/2009,0000,3.19000,3.40000,3.19000,3.40000,9000
10/21/2009,0000,3.21000,3.41000,3.21000,3.24000,27000
10/22/2009,0000,3.12000,3.44000,3.12000,3.44000,7000
10/23/2009,0000,3.23000,3.25000,3.23000,3.25000,4000
10/26/2009,0000,3.13000,3.45000,3.13000,3.27000,10000
10/27/2009,0000,3.15000,3.17000,3.15000,3.17000,5000
10/28/2009,0000,3.17000,3.39000,3.17000,3.39000,31000
10/29/2009,0000,3.21000,3.39000,3.21000,3.39000,23000
10/30/2009,0000,3.23000,3.38000,3.23000,3.38000,14000
11/02/2009,0000,3.21000,3.61000,3.21000,3.61000,41000
11/03/2009,0000,3.41000,3.85000,3.41000,3.55000,24000
11/04/2009,0000,3.35000,3.78000,3.35000,3.56000,23000
11/05/2009,0000,3.41000,3.41000,3.37000,3.39000,13000
11/06/2009,0000,3.35000,3.46000,3.30000,3.46000,22000
11/09/2009,0000,3.31000,3.44000,3.31000,3.31000,25000
11/10/2009,0000,3.26000,3.48000,3.26000,3.47000,10000
11/11/2009,0000,3.36000,3.41000,3.36000,3.41000,12000
11/12/2009,0000,3.56000,3.56000,3.36000,3.54000,31000
11/13/2009,0000,3.37000,3.58000,3.37000,3.58000,22000
11/16/2009,0000,3.36000,3.39000,3.36000,3.39000,7000
11/17/2009,0000,3.40000,3.40000,3.40000,3.40000,5000
11/18/2009,0000,3.27000,3.43000,3.27000,3.43000,9000
11/19/2009,0000,3.60000,3.60000,3.43000,3.54000,11000
11/20/2009,0000,3.54000,3.54000,3.40000,3.41000,33000
11/23/2009,0000,3.40000,3.50000,3.40000,3.50000,32000
11/24/2009,0000,3.41000,3.41000,3.41000,3.41000,11000
11/25/2009,0000,3.18000,3.38000,3.18000,3.38000,145000
11/26/2009,0000,3.20000,3.37000,3.20000,3.37000,3000
11/27/2009,0000,3.20000,3.35000,3.20000,3.35000,3000
11/30/2009,0000,3.45000,3.45000,3.18000,3.42000,6000
12/01/2009,0000,3.42000,3.56000,3.42000,3.56000,97000
12/02/2009,0000,3.56000,3.69000,3.56000,3.69000,50000
12/03/2009,0000,3.69000,3.69000,3.69000,3.69000,53000
12/04/2009,0000,3.69000,3.80000,3.69000,3.80000,49000
12/07/2009,0000,3.80000,3.92000,3.80000,3.92000,69000
12/08/2009,0000,3.70000,3.71000,3.70000,3.71000,8000
12/09/2009,0000,3.51000,3.95000,3.51000,3.95000,11000
12/11/2009,0000,3.51000,3.68000,3.51000,3.68000,13000
12/14/2009,0000,3.93000,3.93000,3.60000,3.60000,5000
12/15/2009,0000,3.60000,3.60000,3.60000,3.60000,19000
12/16/2009,0000,3.50000,3.72000,3.50000,3.50000,3000
12/17/2009,0000,3.51000,3.73000,3.51000,3.71000,20000
12/18/2009,0000,3.71000,3.80000,3.71000,3.80000,15000
12/21/2009,0000,3.80000,3.90000,3.60000,3.90000,10000
12/22/2009,0000,3.90000,4.15000,3.70000,3.90000,42000
12/23/2009,0000,4.00000,4.10000,3.67000,4.10000,12000
12/25/2009,0000,4.10000,4.20000,4.10000,4.20000,10000
12/28/2009,0000,3.96000,3.96000,3.91000,3.91000,20000
12/29/2009,0000,4.00000,4.10000,3.91000,3.91000,41821
