DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.40000,10.85000,10.20000,10.85000,2205000
04/03/2007,0000,11.30000,11.60000,11.10000,11.60000,5023000
04/04/2007,0000,11.85000,12.00000,11.35000,11.75000,2404000
04/09/2007,0000,11.90000,12.50000,11.80000,11.80000,2277000
04/10/2007,0000,11.80000,11.90000,11.60000,11.90000,1037000
04/11/2007,0000,11.85000,12.00000,11.70000,11.75000,505000
04/12/2007,0000,10.95000,11.70000,10.95000,11.20000,1289000
04/13/2007,0000,11.25000,11.50000,10.95000,11.20000,1130000
04/16/2007,0000,11.50000,11.65000,11.25000,11.40000,551000
04/17/2007,0000,11.40000,11.40000,10.90000,10.90000,649000
04/18/2007,0000,10.90000,11.20000,10.80000,11.00000,348000
04/19/2007,0000,11.20000,11.75000,10.90000,11.65000,3344000
04/20/2007,0000,11.55000,12.20000,11.40000,11.80000,2810000
04/23/2007,0000,12.10000,12.15000,11.45000,11.50000,1579000
04/24/2007,0000,11.50000,11.85000,11.50000,11.50000,855000
04/26/2007,0000,11.70000,11.70000,11.20000,11.60000,898000
04/27/2007,0000,11.60000,11.65000,10.80000,10.90000,2079000
04/30/2007,0000,10.50000,10.70000,10.15000,10.15000,872000
05/02/2007,0000,10.00000,10.30000,9.90000,9.94000,719000
05/03/2007,0000,10.00000,10.00000,9.25000,9.25000,1690000
05/04/2007,0000,9.50000,9.50000,9.30000,9.40000,556000
05/07/2007,0000,9.90000,9.90000,9.60000,9.65000,440000
05/08/2007,0000,9.60000,9.60000,9.45000,9.50000,361000
05/09/2007,0000,9.55000,9.75000,9.50000,9.58000,455000
05/10/2007,0000,9.89000,10.15000,9.65000,9.78000,764000
05/11/2007,0000,9.78000,10.45000,9.75000,10.45000,798000
05/14/2007,0000,11.15000,11.15000,11.15000,11.15000,958000
05/15/2007,0000,11.90000,11.90000,11.75000,11.90000,8470000
05/16/2007,0000,11.70000,11.70000,11.10000,11.15000,3248000
05/17/2007,0000,11.15000,11.35000,10.85000,11.15000,1800000
05/18/2007,0000,11.20000,11.20000,10.70000,11.00000,1096000
05/21/2007,0000,11.00000,11.75000,10.90000,11.55000,1814000
05/22/2007,0000,11.60000,11.85000,11.30000,11.30000,1409000
05/23/2007,0000,11.70000,11.70000,11.20000,11.20000,1059000
05/24/2007,0000,11.40000,11.45000,11.05000,11.05000,911000
05/25/2007,0000,11.10000,11.65000,11.10000,11.30000,1365000
05/28/2007,0000,11.95000,12.05000,11.90000,12.05000,1230000
05/29/2007,0000,12.60000,12.60000,11.70000,11.80000,4047000
05/30/2007,0000,11.90000,12.15000,11.55000,11.90000,2016000
05/31/2007,0000,12.00000,12.70000,12.00000,12.20000,5386000
06/04/2007,0000,13.60000,13.95000,13.50000,13.95000,2187000
06/05/2007,0000,14.80000,14.90000,14.20000,14.25000,8035000
06/06/2007,0000,14.05000,14.60000,13.75000,13.80000,5409000
06/07/2007,0000,13.50000,14.75000,13.45000,14.75000,3706000
06/08/2007,0000,14.45000,15.30000,14.40000,15.20000,4101000
06/11/2007,0000,15.30000,15.50000,14.70000,14.75000,4814000
06/12/2007,0000,14.80000,15.05000,14.30000,14.30000,2188000
06/13/2007,0000,14.10000,14.70000,13.90000,13.90000,1454000
06/14/2007,0000,14.00000,14.75000,13.80000,14.30000,1922000
06/15/2007,0000,14.50000,14.50000,13.90000,13.90000,1500000
06/20/2007,0000,13.85000,14.20000,13.00000,13.00000,1336000
06/21/2007,0000,13.00000,13.60000,13.00000,13.40000,963000
06/22/2007,0000,13.70000,13.90000,13.60000,13.75000,834000
06/25/2007,0000,14.80000,14.80000,14.00000,14.00000,1565000
06/26/2007,0000,14.05000,14.15000,13.50000,13.60000,738000
06/27/2007,0000,13.60000,14.15000,13.60000,14.00000,702000
06/28/2007,0000,14.05000,14.60000,14.05000,14.10000,1357000
06/29/2007,0000,14.45000,14.45000,13.95000,14.20000,793000
07/02/2007,0000,14.40000,14.40000,13.80000,13.90000,691000
07/03/2007,0000,14.00000,14.10000,13.60000,13.60000,734000
07/04/2007,0000,13.75000,13.95000,13.40000,13.55000,1150000
07/05/2007,0000,13.60000,13.65000,13.40000,13.40000,936000
07/06/2007,0000,13.50000,14.25000,13.45000,14.15000,1789000
07/09/2007,0000,14.30000,14.35000,13.90000,13.90000,1100000
07/10/2007,0000,14.00000,14.40000,13.80000,14.15000,1818000
07/11/2007,0000,14.00000,14.15000,13.25000,13.25000,1527000
07/12/2007,0000,13.40000,13.65000,12.80000,12.80000,2382000
07/13/2007,0000,12.90000,13.20000,12.85000,12.85000,1410000
07/16/2007,0000,13.00000,13.30000,12.90000,13.00000,827000
07/17/2007,0000,13.40000,13.40000,13.00000,13.10000,556000
07/18/2007,0000,13.10000,14.00000,13.10000,13.60000,2376000
07/19/2007,0000,13.70000,13.75000,13.25000,13.25000,886000
07/20/2007,0000,13.25000,13.50000,13.15000,13.20000,899000
07/23/2007,0000,13.35000,13.95000,13.25000,13.95000,1183000
07/24/2007,0000,14.30000,14.90000,14.05000,14.90000,4672000
07/25/2007,0000,15.20000,15.45000,15.00000,15.15000,5365000
07/26/2007,0000,15.30000,16.20000,15.20000,15.85000,7394000
07/27/2007,0000,15.20000,15.75000,14.75000,14.75000,3436000
07/31/2007,0000,14.90000,15.20000,14.65000,14.65000,1392000
08/01/2007,0000,14.75000,15.00000,14.00000,14.05000,1156000
08/02/2007,0000,14.20000,14.35000,13.10000,13.40000,1622000
08/03/2007,0000,13.50000,13.85000,13.25000,13.50000,835000
08/06/2007,0000,13.35000,13.40000,12.80000,12.90000,656000
08/07/2007,0000,13.10000,13.35000,12.80000,12.80000,518000
08/08/2007,0000,12.90000,13.65000,12.90000,13.65000,1245000
08/09/2007,0000,14.10000,14.35000,13.70000,13.75000,1295000
08/10/2007,0000,13.20000,13.60000,13.20000,13.35000,539000
08/13/2007,0000,13.60000,13.60000,13.05000,13.10000,348000
08/14/2007,0000,13.60000,13.60000,13.00000,13.00000,374000
08/15/2007,0000,12.80000,13.10000,12.10000,12.20000,792000
08/16/2007,0000,11.70000,12.00000,11.35000,11.35000,710000
08/17/2007,0000,10.65000,11.35000,10.60000,10.65000,1719000
08/20/2007,0000,11.35000,11.35000,10.90000,11.10000,509000
08/21/2007,0000,11.00000,11.00000,10.35000,10.35000,887000
08/22/2007,0000,10.35000,10.35000,9.63000,9.95000,816000
08/23/2007,0000,10.00000,10.60000,10.00000,10.60000,538000
08/24/2007,0000,10.60000,11.15000,10.25000,10.55000,1000000
08/27/2007,0000,10.80000,10.95000,10.60000,10.60000,358000
08/28/2007,0000,10.60000,10.75000,10.30000,10.70000,124000
08/29/2007,0000,10.30000,10.60000,10.25000,10.40000,373000
08/30/2007,0000,10.60000,10.85000,10.50000,10.55000,202000
08/31/2007,0000,10.80000,10.80000,10.35000,10.55000,207000
09/03/2007,0000,10.60000,10.80000,10.35000,10.65000,678000
09/04/2007,0000,10.65000,11.05000,10.65000,11.00000,492000
09/05/2007,0000,11.10000,11.30000,10.70000,10.80000,506000
09/06/2007,0000,10.60000,10.85000,10.55000,10.60000,202000
09/07/2007,0000,10.60000,10.75000,10.30000,10.50000,419000
09/10/2007,0000,10.30000,10.50000,10.30000,10.35000,175000
09/11/2007,0000,10.50000,10.80000,10.35000,10.55000,317000
09/12/2007,0000,10.60000,10.80000,10.55000,10.65000,257000
09/13/2007,0000,10.80000,10.80000,10.55000,10.65000,151000
09/14/2007,0000,10.70000,10.90000,10.70000,10.70000,361000
09/17/2007,0000,10.85000,10.85000,10.55000,10.55000,191000
09/19/2007,0000,10.65000,10.85000,10.40000,10.45000,209000
09/20/2007,0000,10.45000,10.65000,10.40000,10.40000,177000
09/21/2007,0000,10.50000,11.10000,10.50000,11.10000,3272000
09/26/2007,0000,11.40000,11.75000,11.30000,11.40000,1449000
09/27/2007,0000,11.40000,11.75000,11.30000,11.50000,597000
09/28/2007,0000,11.30000,11.55000,11.30000,11.50000,411000
10/01/2007,0000,12.90000,13.15000,12.80000,13.15000,2609000
10/02/2007,0000,12.25000,13.00000,12.25000,13.00000,789000
10/03/2007,0000,12.90000,13.00000,12.60000,12.65000,344000
10/04/2007,0000,12.70000,13.40000,12.70000,13.20000,967000
10/05/2007,0000,13.40000,13.40000,12.65000,12.65000,565000
10/08/2007,0000,12.85000,12.95000,11.85000,11.85000,792000
10/09/2007,0000,11.95000,12.45000,11.80000,12.35000,489000
10/11/2007,0000,12.40000,12.40000,11.95000,12.00000,186000
10/12/2007,0000,12.00000,12.00000,11.55000,11.65000,135000
10/15/2007,0000,11.70000,12.10000,11.45000,11.75000,193000
10/16/2007,0000,11.90000,11.90000,11.45000,11.80000,228000
10/17/2007,0000,11.60000,11.75000,11.40000,11.60000,153000
10/18/2007,0000,11.65000,11.85000,11.60000,11.70000,218000
10/19/2007,0000,11.60000,11.85000,11.50000,11.50000,150000
10/22/2007,0000,11.10000,11.15000,10.70000,10.80000,416000
10/23/2007,0000,10.90000,11.35000,10.90000,11.00000,258000
10/24/2007,0000,11.10000,11.20000,10.60000,10.80000,259000
10/25/2007,0000,11.00000,11.00000,10.50000,10.50000,245000
10/26/2007,0000,10.60000,10.75000,10.50000,10.70000,253000
10/29/2007,0000,10.85000,11.20000,10.80000,10.90000,227000
10/30/2007,0000,11.00000,11.00000,10.90000,10.90000,148000
10/31/2007,0000,10.90000,10.95000,10.70000,10.70000,122000
11/01/2007,0000,10.70000,11.20000,10.60000,10.95000,306000
11/02/2007,0000,10.70000,10.70000,10.25000,10.60000,205000
11/05/2007,0000,10.35000,10.60000,10.30000,10.45000,96000
11/06/2007,0000,10.30000,10.50000,10.30000,10.45000,68000
11/07/2007,0000,10.50000,10.55000,10.35000,10.35000,115000
11/08/2007,0000,10.05000,10.25000,9.63000,9.63000,582000
11/09/2007,0000,9.50000,9.70000,8.96000,9.15000,937000
11/12/2007,0000,8.51000,8.55000,8.51000,8.51000,867000
11/13/2007,0000,8.01000,8.51000,7.92000,8.49000,1053000
11/14/2007,0000,8.52000,8.88000,8.52000,8.85000,343000
11/15/2007,0000,8.90000,8.90000,8.65000,8.85000,160000
11/16/2007,0000,8.65000,8.90000,8.65000,8.88000,150000
11/19/2007,0000,8.30000,9.00000,8.30000,9.00000,155000
11/20/2007,0000,8.88000,9.30000,8.61000,9.20000,62000
11/21/2007,0000,9.00000,9.30000,8.83000,8.97000,214000
11/22/2007,0000,8.85000,8.85000,8.66000,8.81000,103000
11/23/2007,0000,8.75000,8.75000,8.60000,8.70000,119000
11/26/2007,0000,8.70000,8.75000,8.50000,8.52000,65000
11/27/2007,0000,8.63000,8.63000,7.93000,8.52000,623000
11/28/2007,0000,7.93000,8.52000,7.93000,8.50000,337000
11/29/2007,0000,8.50000,8.60000,8.20000,8.23000,187000
11/30/2007,0000,8.40000,8.55000,8.30000,8.54000,218000
12/03/2007,0000,8.54000,9.13000,8.50000,8.90000,219000
12/04/2007,0000,8.70000,8.90000,8.70000,8.90000,102000
12/05/2007,0000,8.90000,9.09000,8.76000,8.92000,147000
12/06/2007,0000,9.00000,9.00000,8.60000,8.82000,89000
12/07/2007,0000,8.85000,8.86000,8.63000,8.63000,51000
12/10/2007,0000,8.40000,8.70000,8.40000,8.50000,75000
12/11/2007,0000,8.53000,8.60000,8.30000,8.32000,58000
12/12/2007,0000,8.10000,8.26000,8.10000,8.25000,66000
12/13/2007,0000,8.24000,8.48000,8.09000,8.10000,92000
12/14/2007,0000,8.01000,8.12000,7.54000,8.11000,406000
12/17/2007,0000,7.60000,8.00000,7.55000,7.55000,470000
12/18/2007,0000,7.03000,7.30000,7.03000,7.03000,879000
12/19/2007,0000,6.56000,6.99000,6.56000,6.70000,512000
12/20/2007,0000,6.60000,7.00000,6.60000,6.90000,713000
12/21/2007,0000,6.90000,7.00000,6.80000,6.81000,287000
12/24/2007,0000,6.85000,7.10000,6.85000,7.00000,142000
12/25/2007,0000,7.00000,7.28000,7.00000,7.07000,110000
12/26/2007,0000,7.06000,7.19000,7.06000,7.13000,123000
12/27/2007,0000,7.10000,7.45000,7.09000,7.41000,196000
12/28/2007,0000,7.39000,7.45000,7.18000,7.42000,193000
12/31/2007,0000,7.40000,7.77000,7.40000,7.75000,34000
01/02/2008,0000,7.61000,8.02000,7.59000,7.88000,152000
01/03/2008,0000,7.74000,7.74000,7.33000,7.53000,158000
01/04/2008,0000,7.49000,7.55000,7.35000,7.53000,96000
01/07/2008,0000,7.22000,7.50000,7.13000,7.13000,164000
01/08/2008,0000,7.24000,7.56000,7.02000,7.02000,98000
01/09/2008,0000,6.85000,7.12000,6.85000,7.11000,75000
01/10/2008,0000,7.28000,7.30000,7.10000,7.10000,70000
01/11/2008,0000,7.30000,7.35000,7.11000,7.11000,116000
01/14/2008,0000,7.26000,7.43000,7.15000,7.25000,17000
01/15/2008,0000,7.25000,7.35000,7.15000,7.28000,177000
01/16/2008,0000,7.26000,7.26000,7.02000,7.06000,44000
01/17/2008,0000,7.19000,7.25000,7.00000,7.15000,108000
01/18/2008,0000,7.15000,7.15000,6.89000,7.00000,111000
01/21/2008,0000,7.09000,7.10000,6.96000,7.00000,76000
01/22/2008,0000,6.85000,7.00000,6.51000,6.51000,434000
01/23/2008,0000,6.70000,6.70000,6.06000,6.06000,265000
01/24/2008,0000,5.64000,6.06000,5.64000,5.85000,1069000
01/25/2008,0000,5.85000,6.10000,5.85000,6.10000,235000
01/28/2008,0000,5.91000,5.91000,5.70000,5.70000,157000
01/29/2008,0000,5.40000,5.69000,5.40000,5.43000,268000
01/30/2008,0000,5.43000,5.68000,5.43000,5.50000,83000
01/31/2008,0000,5.60000,5.60000,5.30000,5.31000,112000
02/01/2008,0000,5.50000,5.50000,5.39000,5.47000,120000
02/12/2008,0000,5.50000,5.51000,5.45000,5.50000,48000
02/13/2008,0000,5.55000,5.69000,5.51000,5.64000,77000
02/14/2008,0000,5.71000,5.98000,5.70000,5.98000,156000
02/15/2008,0000,5.58000,5.86000,5.58000,5.85000,53000
02/18/2008,0000,5.80000,6.20000,5.80000,6.20000,283000
02/19/2008,0000,6.30000,6.30000,6.15000,6.15000,143000
02/20/2008,0000,6.45000,6.45000,6.01000,6.11000,138000
02/21/2008,0000,6.30000,6.43000,6.25000,6.34000,96000
02/22/2008,0000,6.36000,6.36000,6.24000,6.25000,103000
02/25/2008,0000,6.40000,6.48000,6.25000,6.38000,141000
02/26/2008,0000,6.40000,6.41000,6.30000,6.40000,62000
02/27/2008,0000,6.40000,6.79000,6.40000,6.65000,202000
02/29/2008,0000,6.81000,6.81000,6.60000,6.80000,75000
03/03/2008,0000,6.80000,6.80000,6.45000,6.65000,117000
03/04/2008,0000,6.50000,6.70000,6.40000,6.65000,286000
03/05/2008,0000,6.72000,6.96000,6.72000,6.82000,168000
03/06/2008,0000,6.85000,7.15000,6.80000,7.13000,218000
03/07/2008,0000,6.99000,7.10000,6.90000,7.07000,109000
03/10/2008,0000,6.92000,7.04000,6.75000,7.00000,127000
03/11/2008,0000,6.93000,6.93000,6.72000,6.81000,74000
03/12/2008,0000,7.00000,7.13000,6.91000,7.09000,542000
03/13/2008,0000,7.15000,7.15000,6.75000,6.75000,104000
03/14/2008,0000,6.80000,6.80000,6.55000,6.68000,80000
03/18/2008,0000,6.40000,6.49000,6.40000,6.49000,56000
03/19/2008,0000,6.10000,6.50000,6.10000,6.25000,115000
03/20/2008,0000,6.25000,6.39000,6.10000,6.26000,67000
03/21/2008,0000,6.31000,6.44000,6.31000,6.32000,56000
03/25/2008,0000,6.50000,6.60000,6.40000,6.40000,125000
03/26/2008,0000,6.42000,6.50000,6.42000,6.50000,79000
03/27/2008,0000,6.49000,6.60000,6.43000,6.56000,365000
03/28/2008,0000,6.70000,6.75000,6.60000,6.70000,142000
03/31/2008,0000,6.69000,7.16000,6.56000,7.16000,983000
04/01/2008,0000,7.52000,7.54000,7.00000,7.10000,431000
04/02/2008,0000,7.22000,7.34000,7.12000,7.13000,319000
04/03/2008,0000,6.70000,7.10000,6.70000,7.00000,233000
04/07/2008,0000,7.00000,7.00000,6.83000,6.91000,132000
04/08/2008,0000,6.91000,6.95000,6.81000,6.95000,77000
04/09/2008,0000,6.98000,7.43000,6.98000,7.24000,882000
04/10/2008,0000,7.30000,7.30000,7.12000,7.13000,115000
04/11/2008,0000,7.15000,7.21000,6.92000,6.94000,198000
04/14/2008,0000,6.85000,6.92000,6.73000,6.73000,69000
04/15/2008,0000,6.73000,6.95000,6.73000,6.94000,69000
04/16/2008,0000,6.93000,7.42000,6.93000,7.23000,2814000
04/17/2008,0000,7.23000,7.35000,7.00000,7.21000,345000
04/18/2008,0000,7.17000,7.28000,7.17000,7.17000,143000
04/21/2008,0000,7.27000,7.35000,7.01000,7.28000,152000
04/22/2008,0000,7.26000,7.28000,7.10000,7.14000,131000
04/23/2008,0000,7.13000,7.20000,7.11000,7.13000,203000
04/24/2008,0000,7.15000,7.38000,7.07000,7.38000,323000
04/25/2008,0000,7.60000,7.89000,7.50000,7.89000,2880000
04/28/2008,0000,8.00000,8.43000,8.00000,8.05000,1567000
04/29/2008,0000,8.02000,8.03000,7.55000,7.61000,328000
04/30/2008,0000,7.62000,7.62000,7.22000,7.23000,551000
05/02/2008,0000,7.38000,7.38000,7.01000,7.11000,181000
05/05/2008,0000,6.86000,7.10000,6.86000,6.91000,147000
05/06/2008,0000,6.86000,7.10000,6.75000,7.10000,101000
05/07/2008,0000,7.10000,7.25000,7.10000,7.20000,183000
05/08/2008,0000,7.20000,7.20000,6.90000,7.18000,50000
05/09/2008,0000,7.18000,7.18000,6.95000,6.95000,159000
05/12/2008,0000,6.94000,6.94000,6.76000,6.80000,148000
05/13/2008,0000,6.80000,6.94000,6.80000,6.90000,119000
05/14/2008,0000,6.95000,7.09000,6.85000,6.90000,123000
05/15/2008,0000,7.20000,7.38000,7.00000,7.38000,654000
05/16/2008,0000,7.28000,7.52000,7.22000,7.42000,341000
05/19/2008,0000,7.40000,7.40000,7.20000,7.30000,139000
05/20/2008,0000,7.46000,7.48000,7.01000,7.03000,265000
05/21/2008,0000,7.13000,7.19000,7.04000,7.08000,124000
05/22/2008,0000,7.05000,7.10000,6.80000,7.08000,143000
05/23/2008,0000,7.08000,7.10000,7.00000,7.05000,137000
05/26/2008,0000,7.05000,7.10000,6.80000,7.10000,372000
05/27/2008,0000,7.20000,7.30000,6.90000,7.10000,1516000
05/28/2008,0000,7.10000,7.12000,6.85000,6.88000,147000
05/29/2008,0000,6.88000,7.10000,6.81000,6.81000,174000
05/30/2008,0000,6.90000,6.90000,6.43000,6.69000,284000
06/02/2008,0000,6.68000,6.70000,6.45000,6.50000,73000
06/03/2008,0000,6.50000,6.50000,6.39000,6.50000,137000
06/04/2008,0000,6.50000,6.65000,6.45000,6.65000,98000
06/05/2008,0000,6.68000,6.68000,6.51000,6.65000,59000
06/06/2008,0000,6.65000,6.75000,6.63000,6.63000,91000
06/10/2008,0000,6.46000,6.48000,6.33000,6.44000,112000
06/11/2008,0000,6.89000,6.89000,6.53000,6.54000,114000
06/12/2008,0000,6.30000,6.32000,6.09000,6.09000,202000
06/13/2008,0000,5.67000,5.85000,5.67000,5.84000,266000
06/16/2008,0000,5.85000,5.99000,5.61000,5.61000,147000
06/17/2008,0000,5.62000,5.63000,5.36000,5.44000,179000
06/18/2008,0000,5.44000,5.82000,5.37000,5.82000,349000
06/19/2008,0000,5.66000,6.01000,5.66000,5.77000,223000
06/20/2008,0000,5.90000,5.92000,5.61000,5.61000,98000
06/23/2008,0000,5.60000,5.60000,5.22000,5.23000,279000
06/24/2008,0000,5.23000,5.31000,5.20000,5.20000,183000
06/25/2008,0000,5.02000,5.21000,5.00000,5.20000,131000
06/26/2008,0000,5.20000,5.25000,5.10000,5.20000,140000
06/27/2008,0000,4.85000,4.97000,4.84000,4.85000,371000
06/30/2008,0000,4.83000,4.86000,4.52000,4.69000,179000
07/01/2008,0000,4.46000,4.62000,4.37000,4.37000,294000
07/02/2008,0000,4.37000,4.61000,4.37000,4.50000,353000
07/03/2008,0000,4.20000,4.81000,4.20000,4.81000,133000
07/04/2008,0000,4.81000,5.11000,4.72000,4.72000,111000
07/07/2008,0000,4.70000,5.05000,4.70000,5.04000,126000
07/08/2008,0000,4.80000,4.93000,4.69000,4.83000,113000
07/09/2008,0000,4.83000,4.92000,4.63000,4.66000,57000
07/10/2008,0000,4.82000,4.82000,4.51000,4.71000,78000
07/11/2008,0000,4.70000,4.74000,4.56000,4.62000,78000
07/14/2008,0000,4.50000,4.80000,4.50000,4.80000,87000
07/15/2008,0000,4.62000,4.72000,4.47000,4.63000,162000
07/16/2008,0000,4.31000,4.50000,4.31000,4.50000,355000
07/17/2008,0000,4.19000,4.44000,4.19000,4.22000,421000
07/18/2008,0000,4.22000,4.33000,3.95000,4.01000,285000
07/21/2008,0000,4.10000,4.29000,3.95000,4.29000,337000
07/22/2008,0000,4.40000,4.40000,4.13000,4.16000,126000
07/23/2008,0000,4.18000,4.45000,4.18000,4.33000,110000
07/24/2008,0000,4.33000,4.47000,4.33000,4.42000,109000
07/25/2008,0000,4.40000,4.40000,4.25000,4.36000,60000
07/29/2008,0000,4.36000,4.40000,4.20000,4.40000,251000
07/30/2008,0000,4.70000,4.70000,4.41000,4.56000,182000
07/31/2008,0000,4.68000,4.68000,4.35000,4.36000,116000
08/01/2008,0000,4.30000,4.30000,4.06000,4.06000,366000
08/04/2008,0000,3.91000,4.09000,3.90000,4.00000,202000
08/05/2008,0000,4.00000,4.00000,3.73000,3.86000,284000
08/06/2008,0000,3.99000,4.12000,3.99000,4.12000,173000
08/07/2008,0000,4.10000,4.19000,4.05000,4.18000,110000
08/08/2008,0000,4.15000,4.47000,4.15000,4.47000,222000
08/11/2008,0000,4.46000,4.62000,4.45000,4.52000,91000
08/12/2008,0000,4.50000,4.60000,4.45000,4.57000,54000
08/13/2008,0000,4.55000,4.55000,4.28000,4.37000,175000
08/14/2008,0000,4.35000,4.50000,4.35000,4.50000,251000
08/15/2008,0000,4.50000,4.53000,4.42000,4.49000,119000
08/18/2008,0000,4.49000,4.49000,4.20000,4.20000,55000
08/19/2008,0000,4.20000,4.37000,4.19000,4.24000,84000
08/20/2008,0000,4.22000,4.22000,4.02000,4.08000,130000
08/21/2008,0000,4.08000,4.10000,4.08000,4.10000,61000
08/22/2008,0000,4.14000,4.20000,4.00000,4.00000,30000
08/25/2008,0000,4.21000,4.21000,4.08000,4.20000,27000
08/26/2008,0000,4.07000,4.07000,4.03000,4.06000,24000
08/27/2008,0000,4.10000,4.11000,4.08000,4.11000,58000
08/28/2008,0000,4.11000,4.11000,4.07000,4.09000,34000
08/29/2008,0000,4.04000,4.09000,4.04000,4.09000,8000
09/01/2008,0000,4.00000,4.00000,3.81000,3.82000,85000
09/02/2008,0000,3.58000,3.76000,3.56000,3.56000,156000
09/03/2008,0000,3.56000,3.56000,3.32000,3.33000,292000
09/04/2008,0000,3.20000,3.25000,3.10000,3.10000,280000
09/05/2008,0000,2.89000,2.89000,2.89000,2.89000,286000
09/08/2008,0000,2.89000,3.09000,2.80000,2.99000,455000
09/09/2008,0000,2.96000,3.10000,2.90000,2.99000,188000
09/10/2008,0000,2.99000,3.10000,2.99000,2.99000,253000
09/11/2008,0000,3.19000,3.19000,2.79000,2.94000,258000
09/12/2008,0000,2.94000,2.96000,2.74000,2.96000,207000
09/15/2008,0000,2.93000,2.95000,2.77000,2.92000,253000
09/16/2008,0000,2.77000,2.91000,2.72000,2.87000,552000
09/17/2008,0000,3.00000,3.00000,2.68000,2.89000,383000
09/18/2008,0000,2.89000,2.89000,2.69000,2.79000,636000
09/19/2008,0000,2.70000,2.98000,2.70000,2.98000,493000
09/22/2008,0000,3.05000,3.18000,3.04000,3.18000,144000
09/23/2008,0000,3.08000,3.25000,3.08000,3.25000,81000
09/24/2008,0000,3.30000,3.47000,3.20000,3.30000,209000
09/25/2008,0000,3.09000,3.50000,3.09000,3.37000,175000
09/26/2008,0000,3.26000,3.26000,3.16000,3.16000,104000
09/30/2008,0000,3.00000,3.10000,2.94000,3.05000,411000
10/01/2008,0000,3.12000,3.20000,3.05000,3.20000,33000
10/02/2008,0000,3.20000,3.23000,3.12000,3.20000,97000
10/03/2008,0000,3.20000,3.42000,3.20000,3.42000,236000
10/06/2008,0000,3.36000,3.43000,3.26000,3.42000,88000
10/07/2008,0000,3.32000,3.60000,3.27000,3.60000,151000
10/08/2008,0000,3.47000,3.47000,3.35000,3.37000,193000
10/09/2008,0000,3.30000,3.37000,3.25000,3.25000,61000
10/13/2008,0000,3.20000,3.30000,3.17000,3.19000,72000
10/14/2008,0000,3.30000,3.41000,3.30000,3.41000,154000
10/15/2008,0000,3.41000,3.56000,3.37000,3.55000,72000
10/16/2008,0000,3.43000,3.54000,3.43000,3.54000,215000
10/17/2008,0000,3.51000,3.78000,3.45000,3.78000,345000
10/20/2008,0000,3.99000,3.99000,3.68000,3.80000,165000
10/21/2008,0000,3.89000,3.89000,3.69000,3.72000,128000
10/22/2008,0000,3.60000,3.62000,3.59000,3.60000,167000
10/23/2008,0000,3.50000,3.52000,3.49000,3.50000,268000
10/24/2008,0000,3.38000,3.40000,3.38000,3.40000,573000
10/27/2008,0000,3.17000,3.29000,3.17000,3.17000,215000
10/28/2008,0000,2.95000,3.22000,2.95000,3.06000,346000
10/29/2008,0000,3.15000,3.27000,3.15000,3.27000,144000
10/30/2008,0000,3.46000,3.46000,3.09000,3.46000,48000
10/31/2008,0000,3.70000,3.70000,3.46000,3.69000,188000
11/03/2008,0000,3.79000,3.88000,3.50000,3.88000,61000
11/04/2008,0000,3.63000,3.89000,3.61000,3.61000,126000
11/05/2008,0000,3.61000,3.61000,3.37000,3.41000,184000
11/06/2008,0000,3.21000,3.21000,3.20000,3.21000,173000
11/07/2008,0000,3.01000,3.23000,3.01000,3.23000,50000
11/10/2008,0000,3.23000,3.23000,3.02000,3.06000,47000
11/11/2008,0000,2.92000,3.00000,2.92000,2.93000,27000
11/12/2008,0000,2.85000,2.98000,2.85000,2.98000,51000
11/13/2008,0000,2.81000,3.02000,2.81000,3.00000,41000
11/14/2008,0000,2.98000,2.98000,2.86000,2.86000,23000
11/17/2008,0000,2.66000,2.80000,2.66000,2.66000,88000
11/18/2008,0000,2.48000,2.48000,2.48000,2.48000,264000
11/19/2008,0000,2.31000,2.46000,2.31000,2.46000,167000
11/20/2008,0000,2.29000,2.42000,2.29000,2.42000,131000
11/21/2008,0000,2.26000,2.30000,2.26000,2.28000,342000
11/24/2008,0000,2.14000,2.42000,2.14000,2.28000,67000
11/25/2008,0000,2.21000,2.43000,2.14000,2.43000,128000
11/26/2008,0000,2.40000,2.60000,2.40000,2.60000,85000
11/27/2008,0000,2.78000,2.78000,2.50000,2.78000,62000
11/28/2008,0000,2.61000,2.97000,2.61000,2.96000,68000
12/01/2008,0000,2.80000,2.85000,2.80000,2.85000,7000
12/02/2008,0000,3.02000,3.02000,2.69000,2.69000,14000
12/03/2008,0000,2.60000,2.70000,2.52000,2.67000,34000
12/04/2008,0000,2.80000,2.80000,2.51000,2.80000,17000
12/05/2008,0000,2.83000,2.83000,2.83000,2.83000,1000
12/08/2008,0000,2.73000,2.84000,2.73000,2.84000,3000
12/09/2008,0000,2.90000,2.90000,2.90000,2.90000,37000
12/10/2008,0000,2.80000,2.92000,2.71000,2.90000,33000
12/11/2008,0000,2.84000,2.93000,2.72000,2.93000,17000
12/12/2008,0000,2.77000,2.80000,2.75000,2.75000,25000
12/15/2008,0000,2.89000,2.94000,2.82000,2.90000,79000
12/16/2008,0000,2.74000,2.97000,2.74000,2.97000,71000
12/17/2008,0000,2.81000,2.97000,2.81000,2.95000,37000
12/18/2008,0000,2.75000,2.91000,2.75000,2.91000,33000
12/19/2008,0000,2.91000,3.00000,2.84000,2.84000,58000
12/22/2008,0000,2.97000,2.97000,2.71000,2.71000,15000
12/23/2008,0000,2.82000,2.82000,2.66000,2.66000,17000
12/24/2008,0000,2.80000,2.81000,2.80000,2.80000,14000
12/25/2008,0000,2.80000,2.80000,2.80000,2.80000,30000
12/26/2008,0000,2.93000,2.93000,2.93000,2.93000,1000
12/29/2008,0000,3.00000,3.00000,2.74000,2.80000,8000
12/30/2008,0000,2.85000,2.93000,2.84000,2.84000,16000
12/31/2008,0000,2.80000,2.82000,2.80000,2.80000,20000
01/05/2009,0000,2.94000,2.99000,2.94000,2.99000,136000
01/06/2009,0000,3.10000,3.10000,2.90000,2.92000,60000
01/07/2009,0000,2.95000,2.97000,2.90000,2.97000,54000
01/08/2009,0000,2.97000,2.97000,2.81000,2.81000,99000
01/09/2009,0000,2.93000,2.93000,2.81000,2.81000,71000
01/12/2009,0000,2.85000,2.95000,2.85000,2.95000,87000
01/13/2009,0000,2.80000,2.95000,2.80000,2.95000,41000
01/14/2009,0000,2.94000,3.00000,2.94000,3.00000,165000
01/16/2009,0000,2.80000,2.81000,2.80000,2.80000,20000
01/19/2009,0000,2.90000,2.90000,2.90000,2.90000,1000
01/20/2009,0000,2.75000,2.75000,2.75000,2.75000,1000
01/21/2009,0000,2.62000,2.87000,2.62000,2.75000,23000
02/02/2009,0000,2.86000,2.86000,2.86000,2.86000,1000
02/03/2009,0000,2.70000,2.90000,2.67000,2.90000,27000
02/04/2009,0000,2.95000,2.95000,2.95000,2.95000,1000
02/05/2009,0000,2.95000,2.95000,2.76000,2.76000,11000
02/06/2009,0000,2.89000,2.89000,2.76000,2.76000,6000
02/09/2009,0000,2.65000,2.65000,2.65000,2.65000,1000
02/10/2009,0000,2.78000,2.80000,2.78000,2.80000,2000
02/11/2009,0000,2.61000,2.76000,2.61000,2.76000,31000
02/12/2009,0000,2.62000,2.82000,2.61000,2.70000,26000
02/13/2009,0000,2.70000,2.76000,2.70000,2.76000,3000
02/16/2009,0000,2.75000,2.93000,2.70000,2.93000,167000
02/17/2009,0000,2.93000,2.93000,2.87000,2.89000,31000
02/18/2009,0000,2.81000,2.81000,2.80000,2.80000,9000
02/19/2009,0000,2.64000,2.83000,2.64000,2.69000,5000
02/20/2009,0000,2.76000,2.76000,2.69000,2.70000,39000
02/23/2009,0000,2.79000,2.83000,2.60000,2.83000,37000
02/24/2009,0000,2.78000,2.78000,2.72000,2.74000,27000
02/25/2009,0000,2.76000,2.80000,2.76000,2.80000,33000
02/26/2009,0000,2.80000,2.91000,2.80000,2.90000,53000
02/27/2009,0000,2.82000,2.96000,2.82000,2.96000,11000
03/02/2009,0000,3.03000,3.16000,2.95000,3.13000,91000
03/03/2009,0000,2.92000,3.09000,2.92000,2.92000,75000
03/04/2009,0000,2.80000,3.05000,2.80000,3.05000,56000
03/05/2009,0000,3.05000,3.22000,3.00000,3.06000,172000
03/06/2009,0000,3.10000,3.15000,3.08000,3.15000,38000
03/09/2009,0000,2.94000,3.28000,2.94000,3.05000,225000
03/10/2009,0000,3.06000,3.24000,2.99000,3.11000,160000
03/11/2009,0000,3.32000,3.32000,3.14000,3.30000,189000
03/12/2009,0000,3.31000,3.45000,3.14000,3.39000,79000
03/13/2009,0000,3.45000,3.49000,3.20000,3.40000,105000
03/16/2009,0000,3.43000,3.43000,3.22000,3.40000,172000
03/17/2009,0000,3.42000,3.59000,3.26000,3.26000,52000
03/18/2009,0000,3.26000,3.47000,3.26000,3.30000,170000
03/19/2009,0000,3.20000,3.30000,3.20000,3.27000,112000
03/20/2009,0000,3.30000,3.49000,3.30000,3.49000,244000
03/23/2009,0000,3.49000,3.71000,3.49000,3.57000,183000
03/24/2009,0000,3.81000,3.81000,3.78000,3.81000,198000
03/25/2009,0000,4.06000,4.07000,4.06000,4.07000,113000
03/26/2009,0000,4.35000,4.35000,4.35000,4.35000,186000
03/27/2009,0000,4.65000,4.65000,4.65000,4.65000,87000
03/30/2009,0000,4.97000,4.97000,4.33000,4.35000,594000
03/31/2009,0000,4.10000,4.35000,4.06000,4.13000,154000
04/01/2009,0000,4.25000,4.41000,3.90000,4.41000,292000
04/02/2009,0000,4.56000,4.56000,4.11000,4.20000,244000
04/03/2009,0000,4.25000,4.25000,4.03000,4.12000,185000
04/06/2009,0000,4.03000,4.17000,3.88000,4.13000,145000
04/07/2009,0000,4.04000,4.08000,3.97000,4.08000,99000
04/08/2009,0000,4.08000,4.08000,3.97000,3.98000,58000
04/09/2009,0000,4.00000,4.25000,4.00000,4.25000,297000
04/10/2009,0000,4.25000,4.45000,4.20000,4.34000,197000
04/13/2009,0000,4.34000,4.35000,4.07000,4.35000,137000
04/14/2009,0000,4.14000,4.50000,4.14000,4.34000,150000
04/15/2009,0000,4.50000,4.64000,4.26000,4.64000,296000
04/16/2009,0000,4.90000,4.96000,4.65000,4.96000,549000
04/17/2009,0000,5.11000,5.30000,4.62000,4.62000,1089000
04/20/2009,0000,4.45000,4.60000,4.30000,4.55000,276000
04/21/2009,0000,4.50000,4.86000,4.43000,4.86000,173000
04/22/2009,0000,5.10000,5.13000,4.86000,5.01000,213000
04/23/2009,0000,5.15000,5.15000,4.80000,5.00000,94000
04/24/2009,0000,4.98000,5.10000,4.70000,5.05000,136000
04/27/2009,0000,5.00000,5.00000,4.70000,4.70000,167000
04/28/2009,0000,4.60000,4.65000,4.38000,4.63000,170000
04/29/2009,0000,4.31000,4.46000,4.31000,4.37000,144000
04/30/2009,0000,4.45000,4.67000,4.40000,4.67000,237000
05/04/2009,0000,4.60000,4.85000,4.37000,4.37000,176000
05/05/2009,0000,4.37000,4.67000,4.08000,4.67000,287000
05/06/2009,0000,4.67000,4.67000,4.58000,4.58000,72000
05/07/2009,0000,4.50000,4.58000,4.43000,4.48000,145000
05/08/2009,0000,4.48000,4.79000,4.44000,4.78000,244000
05/11/2009,0000,4.60000,4.80000,4.50000,4.80000,215000
05/12/2009,0000,4.78000,5.12000,4.52000,5.00000,127000
05/13/2009,0000,5.00000,5.10000,4.72000,5.10000,190000
05/14/2009,0000,4.82000,5.09000,4.79000,5.00000,177000
05/15/2009,0000,5.00000,5.19000,4.80000,5.19000,216000
05/18/2009,0000,5.19000,5.19000,5.00000,5.19000,185000
05/19/2009,0000,5.28000,5.28000,4.90000,4.90000,216000
05/20/2009,0000,4.88000,4.88000,4.63000,4.63000,98000
05/21/2009,0000,4.63000,4.89000,4.55000,4.68000,42000
05/22/2009,0000,4.80000,4.85000,4.78000,4.78000,25000
05/25/2009,0000,4.68000,4.96000,4.65000,4.78000,46000
05/26/2009,0000,4.77000,4.78000,4.57000,4.74000,49000
05/27/2009,0000,4.55000,4.78000,4.55000,4.78000,80000
06/01/2009,0000,4.60000,4.65000,4.60000,4.60000,69000
06/02/2009,0000,4.58000,4.60000,4.46000,4.60000,83000
06/03/2009,0000,4.60000,4.60000,4.28000,4.28000,57000
06/04/2009,0000,4.30000,4.55000,4.30000,4.55000,75000
06/05/2009,0000,4.50000,4.50000,4.35000,4.50000,20000
06/08/2009,0000,4.60000,4.70000,4.46000,4.48000,138000
06/09/2009,0000,4.40000,4.45000,4.18000,4.29000,76000
06/10/2009,0000,4.30000,4.40000,4.20000,4.40000,20000
06/11/2009,0000,4.49000,4.49000,4.21000,4.45000,4000
06/12/2009,0000,4.45000,4.45000,4.14000,4.16000,137000
06/15/2009,0000,4.03000,4.06000,3.87000,3.87000,35000
06/16/2009,0000,3.87000,3.87000,3.64000,3.80000,57000
06/17/2009,0000,3.98000,3.98000,3.72000,3.95000,26000
06/18/2009,0000,3.75000,3.88000,3.70000,3.88000,10000
06/19/2009,0000,3.88000,3.88000,3.88000,3.88000,5000
06/22/2009,0000,3.70000,3.85000,3.70000,3.85000,15000
06/23/2009,0000,3.78000,3.78000,3.78000,3.78000,1000
06/24/2009,0000,3.64000,3.85000,3.62000,3.81000,18000
06/25/2009,0000,3.81000,3.81000,3.69000,3.78000,21000
06/26/2009,0000,3.96000,3.96000,3.78000,3.80000,36000
06/29/2009,0000,3.82000,3.88000,3.65000,3.88000,13000
06/30/2009,0000,3.88000,3.88000,3.70000,3.71000,38000
07/01/2009,0000,3.82000,3.82000,3.71000,3.78000,23000
07/02/2009,0000,3.68000,3.82000,3.68000,3.82000,9000
07/03/2009,0000,3.72000,3.76000,3.72000,3.76000,3000
07/06/2009,0000,3.70000,3.96000,3.68000,3.90000,11000
07/07/2009,0000,3.71000,3.99000,3.71000,3.79000,18000
07/08/2009,0000,3.54000,3.72000,3.54000,3.63000,96000
07/09/2009,0000,3.81000,3.88000,3.63000,3.88000,109000
07/10/2009,0000,4.15000,4.15000,4.08000,4.08000,252000
07/13/2009,0000,3.80000,3.99000,3.80000,3.80000,181000
07/14/2009,0000,3.56000,3.89000,3.56000,3.75000,71000
07/15/2009,0000,3.75000,3.82000,3.65000,3.78000,84000
07/16/2009,0000,3.94000,3.94000,3.71000,3.84000,56000
07/17/2009,0000,3.80000,4.10000,3.76000,4.10000,168000
07/20/2009,0000,4.09000,4.30000,4.07000,4.27000,178000
07/21/2009,0000,4.27000,4.28000,4.10000,4.12000,34000
07/22/2009,0000,4.20000,4.26000,3.95000,4.10000,102000
07/23/2009,0000,4.10000,4.10000,4.01000,4.05000,34000
07/24/2009,0000,4.05000,4.25000,4.02000,4.10000,119000
07/27/2009,0000,3.85000,4.11000,3.85000,4.11000,61000
07/28/2009,0000,4.04000,4.20000,4.04000,4.20000,49000
07/29/2009,0000,4.20000,4.45000,4.20000,4.39000,143000
07/30/2009,0000,4.40000,4.40000,4.17000,4.25000,131000
07/31/2009,0000,4.23000,4.39000,4.09000,4.30000,88000
08/03/2009,0000,4.20000,4.30000,4.09000,4.30000,57000
08/04/2009,0000,4.28000,4.30000,4.11000,4.29000,57000
08/05/2009,0000,4.11000,4.22000,4.11000,4.12000,15000
08/06/2009,0000,4.00000,4.14000,4.00000,4.14000,26000
08/10/2009,0000,4.20000,4.20000,4.02000,4.14000,22000
08/11/2009,0000,4.08000,4.14000,4.05000,4.14000,23000
08/12/2009,0000,4.20000,4.20000,4.06000,4.20000,23000
08/13/2009,0000,4.16000,4.24000,4.12000,4.14000,154000
08/14/2009,0000,4.20000,4.20000,4.04000,4.04000,63000
08/17/2009,0000,4.13000,4.32000,4.13000,4.32000,293000
08/18/2009,0000,4.30000,4.30000,4.12000,4.12000,105000
08/19/2009,0000,4.13000,4.25000,4.13000,4.25000,93000
08/20/2009,0000,4.13000,4.13000,4.09000,4.10000,30000
08/21/2009,0000,4.10000,4.15000,4.03000,4.03000,72000
08/24/2009,0000,4.18000,4.30000,4.16000,4.30000,47000
08/25/2009,0000,4.25000,4.25000,4.11000,4.15000,30000
08/26/2009,0000,4.10000,4.20000,4.10000,4.16000,133000
08/27/2009,0000,4.11000,4.20000,4.10000,4.20000,56000
08/28/2009,0000,4.21000,4.45000,4.21000,4.39000,194000
08/31/2009,0000,4.20000,4.62000,4.20000,4.60000,119000
09/01/2009,0000,4.60000,4.68000,4.31000,4.40000,35000
09/02/2009,0000,4.40000,4.50000,4.32000,4.40000,105000
09/03/2009,0000,4.33000,4.40000,4.33000,4.35000,81000
09/04/2009,0000,4.31000,4.31000,4.25000,4.25000,40000
09/07/2009,0000,4.26000,4.45000,4.26000,4.45000,55000
09/08/2009,0000,4.45000,4.48000,4.40000,4.48000,44000
09/09/2009,0000,4.25000,4.46000,4.25000,4.46000,15000
09/10/2009,0000,4.25000,4.56000,4.15000,4.49000,162000
09/11/2009,0000,4.48000,4.56000,4.30000,4.32000,55000
09/14/2009,0000,4.15000,4.45000,4.15000,4.20000,33000
09/15/2009,0000,4.20000,4.20000,4.20000,4.20000,49000
09/16/2009,0000,4.49000,4.49000,4.48000,4.49000,177000
09/17/2009,0000,4.80000,4.80000,4.80000,4.80000,253000
09/18/2009,0000,5.13000,5.13000,5.03000,5.13000,581000
09/21/2009,0000,5.48000,5.48000,5.48000,5.48000,225000
09/22/2009,0000,5.86000,5.86000,5.70000,5.83000,1545000
09/23/2009,0000,5.83000,5.93000,5.43000,5.43000,977000
09/24/2009,0000,5.10000,5.28000,5.05000,5.05000,299000
09/25/2009,0000,4.80000,5.25000,4.80000,5.25000,170000
09/28/2009,0000,5.20000,5.20000,4.89000,4.89000,149000
09/29/2009,0000,4.89000,5.10000,4.88000,4.88000,100000
09/30/2009,0000,4.90000,5.09000,4.90000,4.93000,108000
10/01/2009,0000,4.84000,5.00000,4.80000,4.81000,120000
10/02/2009,0000,4.60000,4.70000,4.60000,4.67000,73000
10/05/2009,0000,4.99000,4.99000,4.76000,4.99000,83000
10/06/2009,0000,5.20000,5.33000,5.01000,5.33000,395000
10/07/2009,0000,5.55000,5.64000,5.14000,5.14000,300000
10/08/2009,0000,5.14000,5.22000,5.01000,5.01000,96000
10/09/2009,0000,4.99000,5.13000,4.95000,5.09000,69000
10/12/2009,0000,5.01000,5.10000,5.00000,5.02000,93000
10/13/2009,0000,5.00000,5.00000,4.90000,4.99000,54000
10/14/2009,0000,4.99000,4.99000,4.78000,4.81000,247000
10/15/2009,0000,5.14000,5.14000,4.97000,5.04000,293000
10/16/2009,0000,5.00000,5.00000,4.73000,4.90000,311000
10/19/2009,0000,4.89000,4.89000,4.78000,4.83000,59000
10/20/2009,0000,4.85000,4.93000,4.85000,4.86000,123000
10/21/2009,0000,4.89000,5.20000,4.86000,5.20000,567000
10/22/2009,0000,5.17000,5.20000,5.00000,5.00000,285000
10/23/2009,0000,5.05000,5.24000,5.05000,5.10000,234000
10/26/2009,0000,5.25000,5.25000,5.10000,5.12000,140000
10/27/2009,0000,5.12000,5.13000,4.92000,5.06000,74000
10/28/2009,0000,4.93000,5.03000,4.90000,4.91000,89000
10/29/2009,0000,4.80000,4.82000,4.57000,4.57000,184000
10/30/2009,0000,4.57000,4.78000,4.57000,4.77000,115000
11/02/2009,0000,4.44000,4.68000,4.44000,4.45000,181000
11/03/2009,0000,4.60000,4.67000,4.35000,4.45000,265000
11/04/2009,0000,4.48000,4.66000,4.45000,4.52000,187000
11/05/2009,0000,4.41000,4.55000,4.41000,4.48000,205000
11/06/2009,0000,4.51000,4.79000,4.51000,4.79000,483000
11/09/2009,0000,4.92000,4.92000,4.60000,4.80000,537000
11/10/2009,0000,4.78000,4.78000,4.62000,4.62000,189000
11/11/2009,0000,4.62000,4.70000,4.59000,4.70000,118000
11/12/2009,0000,4.79000,4.79000,4.69000,4.71000,130000
11/13/2009,0000,4.73000,4.80000,4.68000,4.74000,303000
11/16/2009,0000,4.80000,4.88000,4.77000,4.80000,114000
11/17/2009,0000,4.90000,4.90000,4.68000,4.68000,114000
11/18/2009,0000,4.72000,4.80000,4.56000,4.79000,131000
11/19/2009,0000,4.70000,4.78000,4.66000,4.66000,136000
11/20/2009,0000,4.75000,4.79000,4.67000,4.69000,89000
11/23/2009,0000,4.56000,4.65000,4.56000,4.58000,176000
11/24/2009,0000,4.51000,4.63000,4.51000,4.60000,115000
11/25/2009,0000,4.59000,4.68000,4.58000,4.60000,178000
11/26/2009,0000,4.65000,4.66000,4.56000,4.61000,164000
11/27/2009,0000,4.52000,4.59000,4.52000,4.54000,93000
11/30/2009,0000,4.55000,4.80000,4.53000,4.64000,108000
12/01/2009,0000,4.60000,4.66000,4.50000,4.52000,272000
12/02/2009,0000,4.59000,4.59000,4.51000,4.52000,117000
12/03/2009,0000,4.58000,4.58000,4.49000,4.51000,160000
12/04/2009,0000,4.56000,4.56000,4.42000,4.45000,125000
12/07/2009,0000,4.50000,4.58000,4.50000,4.52000,132000
12/08/2009,0000,4.53000,4.55000,4.40000,4.54000,140000
12/09/2009,0000,4.53000,4.85000,4.50000,4.85000,574000
12/11/2009,0000,4.75000,4.86000,4.52000,4.86000,275000
12/14/2009,0000,4.82000,4.87000,4.70000,4.81000,230000
12/15/2009,0000,4.81000,4.91000,4.81000,4.88000,201000
12/16/2009,0000,4.88000,4.88000,4.80000,4.88000,192000
12/17/2009,0000,4.92000,4.97000,4.82000,4.85000,232000
12/18/2009,0000,4.84000,4.87000,4.74000,4.79000,101000
12/21/2009,0000,4.95000,5.12000,4.94000,5.12000,422000
12/22/2009,0000,5.47000,5.47000,5.18000,5.22000,1292000
12/23/2009,0000,5.09000,5.25000,5.01000,5.20000,438000
12/25/2009,0000,5.44000,5.44000,5.23000,5.24000,270000
12/28/2009,0000,5.24000,5.38000,5.24000,5.31000,274000
12/29/2009,0000,5.30000,5.35000,5.25000,5.25000,139461
