DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,4.78000,4.82000,4.70000,4.78000,333000
04/03/2007,0000,4.78000,4.82000,4.70000,4.71000,528000
04/04/2007,0000,4.80000,4.81000,4.64000,4.70000,696000
04/09/2007,0000,4.74000,4.82000,4.70000,4.75000,989000
04/10/2007,0000,4.80000,4.88000,4.70000,4.79000,601000
04/11/2007,0000,4.79000,4.84000,4.79000,4.82000,385000
04/12/2007,0000,4.82000,5.15000,4.81000,5.15000,3409000
04/13/2007,0000,5.17000,5.17000,4.83000,4.95000,2407000
04/16/2007,0000,5.08000,5.35000,5.00000,5.35000,2488000
04/17/2007,0000,5.72000,5.72000,5.24000,5.52000,10249000
04/18/2007,0000,5.41000,5.69000,5.20000,5.23000,4427000
04/19/2007,0000,5.23000,5.23000,4.87000,4.88000,4228000
04/20/2007,0000,4.90000,5.09000,4.90000,4.90000,1159000
04/23/2007,0000,5.00000,5.02000,4.80000,4.80000,1276000
04/24/2007,0000,4.90000,4.92000,4.81000,4.82000,622000
04/25/2007,0000,4.90000,4.90000,4.70000,4.71000,1194000
04/26/2007,0000,4.82000,4.90000,4.73000,4.81000,565000
04/27/2007,0000,4.83000,4.90000,4.72000,4.85000,580000
04/30/2007,0000,4.85000,4.85000,4.52000,4.70000,1248000
05/02/2007,0000,4.70000,4.80000,4.54000,4.54000,797000
05/03/2007,0000,4.59000,4.64000,4.23000,4.23000,1546000
05/04/2007,0000,4.23000,4.34000,4.22000,4.25000,628000
05/07/2007,0000,4.25000,4.28000,4.20000,4.28000,694000
05/08/2007,0000,4.28000,4.57000,4.26000,4.57000,977000
05/09/2007,0000,4.54000,4.55000,4.43000,4.43000,437000
05/10/2007,0000,4.47000,4.48000,4.35000,4.44000,177000
05/11/2007,0000,4.36000,4.50000,4.34000,4.42000,231000
05/14/2007,0000,4.45000,4.47000,4.39000,4.41000,227000
05/15/2007,0000,4.41000,4.41000,4.31000,4.38000,147000
05/16/2007,0000,4.32000,4.43000,4.32000,4.35000,207000
05/17/2007,0000,4.40000,4.45000,4.33000,4.34000,324000
05/18/2007,0000,4.36000,4.45000,4.35000,4.35000,171000
05/21/2007,0000,4.37000,4.45000,4.36000,4.40000,257000
05/22/2007,0000,4.42000,4.50000,4.37000,4.38000,351000
05/23/2007,0000,4.40000,4.46000,4.39000,4.40000,558000
05/24/2007,0000,4.38000,4.42000,4.31000,4.40000,486000
05/25/2007,0000,4.36000,4.40000,4.31000,4.40000,357000
05/28/2007,0000,4.38000,4.38000,4.30000,4.30000,215000
05/29/2007,0000,4.31000,4.37000,4.28000,4.28000,250000
05/30/2007,0000,4.28000,4.30000,4.21000,4.22000,181000
05/31/2007,0000,4.25000,4.36000,4.22000,4.35000,775000
06/01/2007,0000,4.36000,4.36000,4.24000,4.32000,760000
06/04/2007,0000,4.32000,4.40000,4.26000,4.30000,533000
06/05/2007,0000,4.39000,4.39000,4.32000,4.35000,419000
06/06/2007,0000,4.35000,4.39000,4.26000,4.28000,359000
06/07/2007,0000,4.30000,4.34000,4.27000,4.27000,606000
06/08/2007,0000,4.30000,4.30000,4.10000,4.13000,350000
06/11/2007,0000,4.11000,4.22000,4.11000,4.13000,461000
06/12/2007,0000,4.18000,4.18000,4.12000,4.12000,508000
06/13/2007,0000,4.13000,4.15000,4.05000,4.05000,507000
06/14/2007,0000,4.13000,4.25000,4.10000,4.21000,689000
06/15/2007,0000,4.20000,4.26000,4.13000,4.22000,510000
06/20/2007,0000,4.25000,4.26000,4.20000,4.26000,641000
06/21/2007,0000,4.37000,4.37000,4.23000,4.25000,440000
06/22/2007,0000,4.23000,4.34000,4.23000,4.31000,400000
06/25/2007,0000,4.71000,4.93000,4.71000,4.93000,3287000
06/26/2007,0000,4.99000,5.07000,4.85000,4.87000,2285000
06/27/2007,0000,5.21000,5.21000,4.97000,5.05000,5760000
06/28/2007,0000,5.05000,5.10000,4.92000,4.99000,2622000
06/29/2007,0000,5.33000,5.33000,5.12000,5.29000,3829000
07/02/2007,0000,5.29000,5.29000,5.10000,5.10000,1740000
07/03/2007,0000,5.10000,5.23000,5.00000,5.11000,3581000
07/04/2007,0000,5.11000,5.15000,5.02000,5.10000,1349000
07/05/2007,0000,5.15000,5.15000,4.98000,5.05000,1767000
07/06/2007,0000,5.09000,5.11000,5.01000,5.06000,1698000
07/09/2007,0000,5.15000,5.20000,5.11000,5.13000,1960000
07/10/2007,0000,5.20000,5.48000,5.20000,5.48000,3280000
07/11/2007,0000,5.86000,5.86000,5.55000,5.71000,7412000
07/12/2007,0000,6.00000,6.10000,5.81000,6.10000,5853000
07/13/2007,0000,6.52000,6.52000,6.20000,6.52000,6289000
07/16/2007,0000,6.74000,6.97000,6.74000,6.97000,6214000
07/17/2007,0000,7.25000,7.30000,6.50000,6.70000,5451000
07/18/2007,0000,6.68000,6.68000,6.24000,6.24000,6244000
07/19/2007,0000,6.05000,6.10000,5.81000,5.96000,6796000
07/20/2007,0000,5.99000,5.99000,5.71000,5.83000,2026000
07/23/2007,0000,5.84000,6.15000,5.80000,5.98000,2895000
07/24/2007,0000,6.00000,6.04000,5.73000,5.76000,3207000
07/25/2007,0000,5.76000,5.90000,5.76000,5.86000,2134000
07/26/2007,0000,5.90000,6.05000,5.61000,5.62000,1966000
07/27/2007,0000,5.40000,5.62000,5.40000,5.48000,1734000
07/30/2007,0000,5.31000,5.50000,5.31000,5.50000,1459000
07/31/2007,0000,5.51000,5.85000,5.51000,5.78000,1369000
08/01/2007,0000,5.70000,5.98000,5.42000,5.70000,1815000
08/02/2007,0000,5.70000,5.94000,5.36000,5.38000,1302000
08/03/2007,0000,5.70000,5.70000,5.43000,5.50000,1539000
08/06/2007,0000,5.40000,5.48000,5.25000,5.35000,557000
08/07/2007,0000,5.65000,5.72000,5.45000,5.72000,1406000
08/08/2007,0000,5.88000,5.97000,5.62000,5.91000,2306000
08/09/2007,0000,5.72000,5.93000,5.70000,5.70000,1098000
08/10/2007,0000,5.61000,5.61000,5.48000,5.56000,778000
08/13/2007,0000,5.62000,5.62000,5.29000,5.29000,955000
08/14/2007,0000,5.29000,5.42000,5.20000,5.32000,545000
08/15/2007,0000,5.32000,5.36000,5.10000,5.13000,526000
08/16/2007,0000,5.10000,5.12000,4.80000,4.80000,1154000
08/17/2007,0000,4.84000,4.92000,4.51000,4.65000,506000
08/20/2007,0000,4.76000,4.96000,4.76000,4.87000,405000
08/21/2007,0000,5.04000,5.04000,4.85000,4.85000,322000
08/22/2007,0000,4.85000,4.85000,4.67000,4.74000,330000
08/23/2007,0000,4.85000,4.91000,4.80000,4.90000,334000
08/24/2007,0000,4.89000,4.89000,4.76000,4.82000,187000
08/27/2007,0000,4.90000,4.90000,4.77000,4.77000,282000
08/28/2007,0000,4.75000,4.85000,4.70000,4.78000,237000
08/29/2007,0000,4.74000,4.74000,4.59000,4.69000,265000
08/30/2007,0000,4.75000,4.85000,4.71000,4.74000,199000
08/31/2007,0000,4.74000,4.96000,4.74000,4.82000,343000
09/03/2007,0000,4.80000,4.90000,4.80000,4.90000,435000
09/04/2007,0000,4.88000,4.90000,4.82000,4.90000,310000
09/05/2007,0000,4.99000,4.99000,4.82000,4.83000,352000
09/06/2007,0000,4.82000,4.97000,4.82000,4.93000,383000
09/07/2007,0000,5.00000,5.00000,4.90000,4.93000,555000
09/10/2007,0000,4.90000,5.10000,4.88000,5.02000,600000
09/11/2007,0000,5.08000,5.19000,5.03000,5.15000,706000
09/12/2007,0000,5.24000,5.25000,5.10000,5.10000,654000
09/13/2007,0000,5.13000,5.13000,4.95000,4.97000,553000
09/14/2007,0000,5.00000,5.00000,4.92000,4.99000,295000
09/17/2007,0000,5.05000,5.05000,4.86000,4.87000,307000
09/19/2007,0000,4.85000,4.94000,4.77000,4.77000,623000
09/20/2007,0000,4.79000,4.84000,4.74000,4.78000,365000
09/21/2007,0000,4.81000,4.81000,4.75000,4.77000,156000
09/26/2007,0000,4.78000,4.92000,4.76000,4.90000,449000
09/27/2007,0000,4.82000,4.88000,4.80000,4.88000,461000
09/28/2007,0000,4.90000,5.20000,4.85000,5.10000,1778000
10/01/2007,0000,5.09000,5.13000,5.02000,5.09000,765000
10/02/2007,0000,5.09000,5.12000,5.05000,5.10000,368000
10/03/2007,0000,5.06000,5.12000,4.93000,5.04000,612000
10/04/2007,0000,4.95000,5.07000,4.95000,4.95000,222000
10/05/2007,0000,4.95000,4.98000,4.85000,4.88000,328000
10/08/2007,0000,4.86000,4.97000,4.86000,4.90000,149000
10/09/2007,0000,4.88000,4.94000,4.82000,4.90000,279000
10/11/2007,0000,4.89000,4.91000,4.82000,4.84000,231000
10/12/2007,0000,4.85000,4.88000,4.66000,4.70000,552000
10/15/2007,0000,4.70000,4.79000,4.70000,4.71000,346000
10/16/2007,0000,4.70000,4.71000,4.66000,4.66000,378000
10/17/2007,0000,4.66000,4.71000,4.63000,4.66000,531000
10/18/2007,0000,4.70000,4.70000,4.63000,4.64000,357000
10/19/2007,0000,4.68000,4.69000,4.57000,4.60000,292000
10/22/2007,0000,4.50000,4.56000,4.40000,4.41000,334000
10/23/2007,0000,4.45000,4.47000,4.40000,4.44000,485000
10/24/2007,0000,4.45000,4.49000,4.41000,4.47000,653000
10/25/2007,0000,4.46000,4.47000,4.36000,4.43000,611000
10/26/2007,0000,4.40000,4.50000,4.35000,4.40000,502000
10/29/2007,0000,4.41000,4.46000,4.38000,4.46000,627000
10/30/2007,0000,4.46000,4.46000,4.36000,4.36000,400000
10/31/2007,0000,4.39000,4.45000,4.30000,4.37000,310000
11/01/2007,0000,4.37000,4.52000,4.27000,4.52000,711000
11/02/2007,0000,4.45000,4.48000,4.33000,4.42000,211000
11/05/2007,0000,4.42000,4.69000,4.30000,4.60000,751000
11/06/2007,0000,4.58000,4.75000,4.45000,4.60000,495000
11/07/2007,0000,4.56000,4.65000,4.54000,4.60000,98000
11/08/2007,0000,4.50000,4.50000,4.36000,4.37000,294000
11/09/2007,0000,4.48000,4.48000,4.34000,4.47000,198000
11/12/2007,0000,4.47000,4.48000,4.30000,4.45000,360000
11/13/2007,0000,4.36000,4.45000,4.28000,4.29000,301000
11/14/2007,0000,4.35000,4.44000,4.19000,4.30000,1011000
11/15/2007,0000,4.31000,4.31000,4.12000,4.15000,797000
11/16/2007,0000,4.15000,4.36000,4.15000,4.33000,715000
11/19/2007,0000,4.50000,4.63000,4.45000,4.63000,1420000
11/20/2007,0000,4.51000,4.73000,4.45000,4.72000,1529000
11/21/2007,0000,4.68000,5.01000,4.68000,4.88000,2434000
11/22/2007,0000,4.85000,4.92000,4.70000,4.80000,499000
11/23/2007,0000,4.81000,4.93000,4.81000,4.84000,1111000
11/26/2007,0000,4.84000,5.15000,4.84000,4.98000,1792000
11/27/2007,0000,4.88000,4.90000,4.64000,4.64000,921000
11/28/2007,0000,4.32000,4.32000,4.32000,4.32000,719000
11/29/2007,0000,4.02000,4.22000,4.02000,4.11000,2135000
11/30/2007,0000,4.08000,4.15000,4.05000,4.13000,1205000
12/03/2007,0000,4.10000,4.18000,4.10000,4.18000,388000
12/04/2007,0000,4.18000,4.26000,4.18000,4.20000,388000
12/05/2007,0000,4.20000,4.23000,4.12000,4.18000,350000
12/06/2007,0000,4.19000,4.20000,4.13000,4.13000,247000
12/07/2007,0000,4.05000,4.22000,4.05000,4.14000,710000
12/10/2007,0000,4.08000,4.19000,4.00000,4.15000,358000
12/11/2007,0000,4.10000,4.15000,4.00000,4.05000,669000
12/12/2007,0000,4.00000,4.00000,3.90000,3.95000,430000
12/13/2007,0000,3.95000,4.00000,3.88000,3.89000,266000
12/14/2007,0000,3.89000,3.90000,3.72000,3.79000,577000
12/17/2007,0000,3.80000,3.80000,3.53000,3.53000,822000
12/18/2007,0000,3.31000,3.47000,3.30000,3.35000,666000
12/19/2007,0000,3.31000,3.47000,3.31000,3.41000,1787000
12/20/2007,0000,3.41000,3.41000,3.19000,3.23000,1073000
12/21/2007,0000,3.30000,3.30000,3.25000,3.28000,339000
12/24/2007,0000,3.35000,3.40000,3.30000,3.34000,186000
12/25/2007,0000,3.34000,3.41000,3.25000,3.38000,461000
12/26/2007,0000,3.33000,3.34000,3.28000,3.28000,198000
12/27/2007,0000,3.28000,3.37000,3.28000,3.35000,372000
12/28/2007,0000,3.30000,3.37000,3.24000,3.36000,1531000
12/31/2007,0000,3.36000,3.38000,3.30000,3.36000,444000
01/02/2008,0000,3.36000,3.59000,3.36000,3.46000,2733000
01/03/2008,0000,3.45000,3.54000,3.36000,3.45000,1408000
01/04/2008,0000,3.45000,3.53000,3.45000,3.49000,1629000
01/07/2008,0000,3.43000,3.43000,3.31000,3.31000,268000
01/08/2008,0000,3.31000,3.40000,3.31000,3.32000,594000
01/09/2008,0000,3.33000,3.33000,3.13000,3.17000,856000
01/10/2008,0000,3.18000,3.28000,3.18000,3.23000,418000
01/11/2008,0000,3.23000,3.27000,3.23000,3.23000,343000
01/14/2008,0000,3.25000,3.35000,3.25000,3.25000,367000
01/15/2008,0000,3.25000,3.35000,3.25000,3.29000,676000
01/16/2008,0000,3.29000,3.29000,3.20000,3.23000,472000
01/17/2008,0000,3.20000,3.28000,3.20000,3.22000,260000
01/18/2008,0000,3.15000,3.23000,3.15000,3.23000,90000
01/21/2008,0000,3.22000,3.43000,3.22000,3.32000,463000
01/22/2008,0000,3.20000,3.21000,3.09000,3.09000,464000
01/23/2008,0000,3.19000,3.19000,2.96000,2.99000,573000
01/24/2008,0000,3.00000,3.05000,2.91000,2.99000,294000
01/25/2008,0000,2.99000,3.11000,2.99000,3.09000,155000
01/28/2008,0000,3.01000,3.06000,2.96000,2.97000,279000
01/29/2008,0000,2.97000,3.00000,2.94000,2.99000,199000
01/30/2008,0000,3.00000,3.00000,2.90000,2.96000,305000
01/31/2008,0000,2.96000,2.96000,2.81000,2.85000,171000
02/01/2008,0000,2.90000,2.93000,2.85000,2.89000,210000
02/12/2008,0000,2.86000,2.97000,2.83000,2.90000,76000
02/13/2008,0000,2.97000,2.98000,2.91000,2.94000,169000
02/14/2008,0000,2.94000,3.00000,2.92000,2.99000,155000
02/15/2008,0000,2.93000,3.01000,2.93000,3.00000,173000
02/18/2008,0000,2.92000,3.19000,2.92000,3.13000,230000
02/19/2008,0000,3.07000,3.22000,3.07000,3.18000,244000
02/20/2008,0000,3.11000,3.23000,3.11000,3.18000,203000
02/21/2008,0000,3.12000,3.22000,3.12000,3.20000,352000
02/22/2008,0000,3.15000,3.20000,3.12000,3.14000,140000
02/25/2008,0000,3.15000,3.30000,3.15000,3.30000,472000
02/26/2008,0000,3.33000,3.41000,3.32000,3.38000,489000
02/27/2008,0000,3.30000,3.47000,3.30000,3.44000,441000
02/29/2008,0000,3.36000,3.65000,3.36000,3.65000,567000
03/03/2008,0000,3.51000,3.60000,3.50000,3.53000,352000
03/04/2008,0000,3.50000,3.59000,3.50000,3.50000,675000
03/05/2008,0000,3.51000,3.74000,3.51000,3.74000,607000
03/06/2008,0000,4.00000,4.00000,3.81000,3.83000,1658000
03/07/2008,0000,3.83000,3.95000,3.80000,3.85000,667000
03/10/2008,0000,3.90000,4.05000,3.85000,3.86000,730000
03/11/2008,0000,3.82000,3.90000,3.81000,3.86000,302000
03/12/2008,0000,3.59000,3.92000,3.59000,3.70000,552000
03/13/2008,0000,3.70000,3.70000,3.50000,3.53000,294000
03/14/2008,0000,3.50000,3.57000,3.42000,3.45000,638000
03/17/2008,0000,3.44000,3.44000,3.31000,3.36000,130000
03/18/2008,0000,3.32000,3.45000,3.32000,3.33000,103000
03/19/2008,0000,3.47000,3.47000,3.35000,3.37000,217000
03/20/2008,0000,3.30000,3.36000,3.25000,3.33000,225000
03/21/2008,0000,3.30000,3.47000,3.30000,3.41000,189000
03/24/2008,0000,3.63000,3.63000,3.46000,3.56000,595000
03/25/2008,0000,3.48000,3.63000,3.48000,3.54000,491000
03/26/2008,0000,3.59000,3.60000,3.53000,3.57000,211000
03/27/2008,0000,3.55000,3.55000,3.48000,3.50000,151000
03/28/2008,0000,3.50000,3.62000,3.50000,3.58000,392000
03/31/2008,0000,3.61000,3.61000,3.48000,3.49000,219000
04/01/2008,0000,3.49000,3.51000,3.33000,3.35000,458000
04/02/2008,0000,3.40000,3.45000,3.35000,3.42000,357000
04/03/2008,0000,3.45000,3.45000,3.37000,3.38000,106000
04/07/2008,0000,3.38000,3.39000,3.31000,3.38000,308000
04/08/2008,0000,3.37000,3.37000,3.30000,3.36000,384000
04/09/2008,0000,3.37000,3.59000,3.36000,3.59000,705000
04/10/2008,0000,3.75000,3.84000,3.65000,3.84000,1441000
04/11/2008,0000,3.94000,4.09000,3.91000,4.03000,1597000
04/14/2008,0000,4.05000,4.25000,4.05000,4.15000,1498000
04/15/2008,0000,4.20000,4.35000,4.20000,4.35000,1798000
04/16/2008,0000,4.48000,4.65000,4.35000,4.65000,1972000
04/17/2008,0000,4.80000,4.97000,4.75000,4.86000,2908000
04/18/2008,0000,5.10000,5.10000,4.75000,4.90000,2655000
04/21/2008,0000,4.90000,5.00000,4.56000,4.56000,1291000
04/22/2008,0000,4.46000,4.50000,4.28000,4.36000,739000
04/23/2008,0000,4.40000,4.50000,4.34000,4.48000,399000
04/24/2008,0000,4.36000,4.51000,4.36000,4.48000,411000
04/25/2008,0000,4.40000,4.48000,4.40000,4.40000,278000
04/28/2008,0000,4.40000,4.47000,4.31000,4.36000,269000
04/29/2008,0000,4.21000,4.38000,4.07000,4.15000,454000
04/30/2008,0000,4.11000,4.24000,4.10000,4.20000,134000
05/02/2008,0000,4.21000,4.30000,4.13000,4.16000,326000
05/05/2008,0000,4.17000,4.19000,4.02000,4.02000,368000
05/06/2008,0000,3.93000,4.18000,3.93000,4.18000,550000
05/07/2008,0000,4.22000,4.22000,4.03000,4.03000,188000
05/08/2008,0000,4.03000,4.07000,4.02000,4.05000,149000
05/09/2008,0000,4.20000,4.20000,4.00000,4.00000,285000
05/12/2008,0000,4.00000,4.18000,4.00000,4.09000,222000
05/13/2008,0000,4.01000,4.09000,4.01000,4.08000,350000
05/14/2008,0000,4.27000,4.27000,4.00000,4.04000,526000
05/15/2008,0000,4.04000,4.12000,4.04000,4.12000,362000
05/16/2008,0000,4.14000,4.39000,4.14000,4.39000,961000
05/19/2008,0000,4.38000,4.67000,4.32000,4.56000,614000
05/20/2008,0000,4.60000,4.60000,4.27000,4.34000,588000
05/21/2008,0000,4.34000,4.34000,4.05000,4.17000,556000
05/22/2008,0000,4.15000,4.29000,4.15000,4.16000,307000
05/23/2008,0000,4.29000,4.29000,4.08000,4.11000,274000
05/26/2008,0000,4.11000,4.22000,4.05000,4.22000,199000
05/27/2008,0000,4.22000,4.26000,4.08000,4.13000,239000
05/28/2008,0000,4.13000,4.18000,4.01000,4.12000,218000
05/29/2008,0000,4.12000,4.28000,4.11000,4.16000,418000
05/30/2008,0000,4.20000,4.25000,4.10000,4.19000,362000
06/02/2008,0000,4.10000,4.19000,4.10000,4.13000,204000
06/03/2008,0000,4.10000,4.18000,4.08000,4.15000,85000
06/04/2008,0000,4.18000,4.18000,4.14000,4.15000,192000
06/05/2008,0000,4.15000,4.27000,4.13000,4.20000,250000
06/06/2008,0000,4.25000,4.27000,4.12000,4.12000,262000
06/10/2008,0000,4.25000,4.30000,4.15000,4.24000,268000
06/11/2008,0000,4.24000,4.24000,4.08000,4.19000,129000
06/12/2008,0000,4.10000,4.10000,4.00000,4.00000,287000
06/13/2008,0000,4.10000,4.10000,3.77000,3.79000,294000
06/16/2008,0000,3.95000,3.95000,3.53000,3.70000,700000
06/17/2008,0000,3.45000,3.67000,3.45000,3.67000,484000
06/18/2008,0000,3.60000,3.75000,3.48000,3.70000,257000
06/19/2008,0000,3.69000,3.69000,3.60000,3.68000,168000
06/20/2008,0000,3.75000,3.75000,3.43000,3.57000,738000
06/23/2008,0000,3.54000,3.54000,3.43000,3.44000,149000
06/24/2008,0000,3.31000,3.49000,3.31000,3.43000,186000
06/25/2008,0000,3.41000,3.67000,3.34000,3.50000,364000
06/26/2008,0000,3.50000,3.60000,3.50000,3.60000,182000
06/27/2008,0000,3.45000,3.50000,3.35000,3.50000,234000
06/30/2008,0000,3.50000,3.50000,3.36000,3.36000,127000
07/01/2008,0000,3.36000,3.46000,3.30000,3.34000,130000
07/02/2008,0000,3.35000,3.40000,3.33000,3.40000,117000
07/03/2008,0000,3.30000,3.43000,3.30000,3.43000,169000
07/04/2008,0000,3.46000,3.47000,3.31000,3.31000,101000
07/07/2008,0000,3.33000,3.38000,3.32000,3.38000,92000
07/08/2008,0000,3.38000,3.40000,3.24000,3.35000,97000
07/09/2008,0000,3.35000,3.40000,3.25000,3.33000,125000
07/10/2008,0000,3.11000,3.30000,3.11000,3.30000,79000
07/11/2008,0000,3.30000,3.35000,3.20000,3.35000,117000
07/14/2008,0000,3.23000,3.32000,3.21000,3.21000,54000
07/15/2008,0000,3.22000,3.22000,2.99000,3.00000,561000
07/16/2008,0000,3.00000,3.10000,2.85000,3.10000,471000
07/17/2008,0000,3.10000,3.10000,2.95000,2.96000,374000
07/18/2008,0000,2.98000,3.16000,2.98000,3.16000,1260000
07/21/2008,0000,3.16000,3.27000,3.06000,3.17000,384000
07/22/2008,0000,3.17000,3.32000,3.15000,3.26000,574000
07/23/2008,0000,3.27000,3.31000,3.21000,3.30000,396000
07/24/2008,0000,3.29000,3.36000,3.26000,3.36000,102000
07/25/2008,0000,3.30000,3.38000,3.23000,3.27000,305000
07/29/2008,0000,3.27000,3.36000,3.23000,3.30000,266000
07/30/2008,0000,3.30000,3.37000,3.27000,3.34000,201000
07/31/2008,0000,3.39000,3.39000,3.28000,3.32000,110000
08/01/2008,0000,3.27000,3.35000,3.26000,3.34000,350000
08/04/2008,0000,3.27000,3.34000,3.25000,3.28000,358000
08/05/2008,0000,3.33000,3.36000,3.25000,3.30000,248000
08/06/2008,0000,3.30000,3.53000,3.27000,3.53000,358000
08/07/2008,0000,3.74000,3.74000,3.57000,3.70000,289000
08/08/2008,0000,3.67000,3.79000,3.61000,3.79000,292000
08/11/2008,0000,3.79000,3.95000,3.79000,3.81000,144000
08/12/2008,0000,3.81000,3.85000,3.78000,3.85000,316000
08/13/2008,0000,3.85000,3.88000,3.79000,3.83000,167000
08/14/2008,0000,3.87000,3.87000,3.76000,3.84000,168000
08/15/2008,0000,3.85000,3.85000,3.71000,3.78000,219000
08/18/2008,0000,3.70000,3.70000,3.52000,3.52000,151000
08/19/2008,0000,3.34000,3.55000,3.29000,3.50000,100000
08/20/2008,0000,3.53000,3.63000,3.34000,3.61000,202000
08/21/2008,0000,3.60000,3.60000,3.53000,3.59000,103000
08/22/2008,0000,3.79000,3.84000,3.76000,3.77000,732000
08/25/2008,0000,3.77000,3.77000,3.51000,3.68000,1278000
08/26/2008,0000,3.66000,3.76000,3.64000,3.75000,146000
08/27/2008,0000,3.60000,3.78000,3.60000,3.65000,148000
08/28/2008,0000,3.66000,3.73000,3.65000,3.70000,70000
08/29/2008,0000,3.74000,3.75000,3.62000,3.65000,71000
09/01/2008,0000,3.70000,3.75000,3.64000,3.64000,179000
09/02/2008,0000,3.63000,3.73000,3.60000,3.63000,62000
09/03/2008,0000,3.55000,3.87000,3.39000,3.87000,587000
09/04/2008,0000,3.84000,3.90000,3.67000,3.90000,1561000
09/05/2008,0000,3.84000,3.84000,3.67000,3.71000,408000
09/08/2008,0000,3.72000,3.80000,3.65000,3.78000,232000
09/09/2008,0000,3.71000,3.71000,3.52000,3.67000,799000
09/10/2008,0000,3.56000,3.65000,3.42000,3.62000,1162000
09/11/2008,0000,3.60000,3.60000,3.37000,3.37000,406000
09/12/2008,0000,3.14000,3.43000,3.14000,3.29000,922000
09/15/2008,0000,3.20000,3.20000,3.06000,3.06000,237000
09/16/2008,0000,2.86000,3.03000,2.85000,2.85000,848000
09/17/2008,0000,2.86000,3.03000,2.85000,2.89000,171000
09/18/2008,0000,2.85000,2.88000,2.69000,2.69000,362000
09/19/2008,0000,2.70000,2.86000,2.70000,2.83000,170000
09/22/2008,0000,2.94000,2.98000,2.82000,2.98000,187000
09/23/2008,0000,2.99000,2.99000,2.82000,2.92000,217000
09/24/2008,0000,2.84000,2.98000,2.84000,2.91000,177000
09/25/2008,0000,2.96000,3.00000,2.85000,2.95000,169000
09/26/2008,0000,2.93000,2.96000,2.89000,2.89000,82000
09/30/2008,0000,2.69000,2.84000,2.69000,2.83000,126000
10/01/2008,0000,2.82000,2.93000,2.76000,2.82000,43000
10/02/2008,0000,2.82000,2.82000,2.76000,2.78000,42000
10/03/2008,0000,2.78000,2.78000,2.78000,2.78000,28000
10/06/2008,0000,2.69000,2.85000,2.69000,2.80000,46000
10/07/2008,0000,2.70000,2.80000,2.70000,2.80000,159000
10/08/2008,0000,2.72000,2.75000,2.61000,2.69000,358000
10/09/2008,0000,2.51000,2.59000,2.51000,2.51000,433000
10/13/2008,0000,2.43000,2.43000,2.43000,2.43000,2000
10/14/2008,0000,2.43000,2.59000,2.43000,2.55000,48000
10/15/2008,0000,2.50000,2.55000,2.47000,2.48000,46000
10/16/2008,0000,2.40000,2.40000,2.40000,2.40000,44000
10/17/2008,0000,2.40000,2.40000,2.32000,2.33000,55000
10/20/2008,0000,2.30000,2.31000,2.25000,2.25000,137000
10/21/2008,0000,2.20000,2.34000,2.18000,2.23000,228000
10/22/2008,0000,2.16000,2.23000,2.16000,2.16000,196000
10/23/2008,0000,2.09000,2.09000,2.09000,2.09000,31000
10/24/2008,0000,2.09000,2.09000,2.02000,2.02000,309000
10/27/2008,0000,1.88000,1.88000,1.88000,1.88000,168000
10/28/2008,0000,1.76000,2.01000,1.76000,2.01000,147000
10/29/2008,0000,2.01000,2.04000,1.95000,2.04000,103000
10/30/2008,0000,1.91000,2.15000,1.91000,2.12000,97000
10/31/2008,0000,2.12000,2.20000,2.05000,2.20000,64000
11/03/2008,0000,2.20000,2.27000,2.20000,2.27000,53000
11/04/2008,0000,2.27000,2.40000,2.27000,2.32000,114000
11/05/2008,0000,2.39000,2.44000,2.30000,2.30000,84000
11/06/2008,0000,2.23000,2.30000,2.15000,2.15000,56000
11/07/2008,0000,2.10000,2.25000,2.10000,2.25000,51000
11/10/2008,0000,2.15000,2.25000,2.15000,2.17000,55000
11/11/2008,0000,2.12000,2.12000,2.05000,2.07000,88000
11/12/2008,0000,2.00000,2.10000,2.00000,2.10000,25000
11/13/2008,0000,2.07000,2.07000,1.97000,1.99000,75000
11/14/2008,0000,1.86000,2.04000,1.86000,1.93000,117000
11/17/2008,0000,1.82000,1.88000,1.80000,1.82000,133000
11/18/2008,0000,1.87000,1.87000,1.80000,1.85000,21000
11/19/2008,0000,1.97000,1.97000,1.87000,1.88000,28000
11/20/2008,0000,1.88000,1.89000,1.79000,1.85000,32000
11/21/2008,0000,1.73000,1.85000,1.73000,1.85000,82000
11/24/2008,0000,1.80000,1.89000,1.76000,1.82000,49000
11/25/2008,0000,1.78000,1.90000,1.78000,1.88000,53000
11/26/2008,0000,1.96000,1.96000,1.76000,1.88000,107000
11/27/2008,0000,1.91000,1.96000,1.76000,1.91000,186000
11/28/2008,0000,1.86000,1.90000,1.85000,1.87000,43000
12/01/2008,0000,1.85000,1.92000,1.85000,1.91000,107000
12/02/2008,0000,1.78000,1.90000,1.78000,1.90000,52000
12/03/2008,0000,1.89000,1.90000,1.89000,1.90000,24000
12/04/2008,0000,1.90000,1.91000,1.85000,1.87000,56000
12/05/2008,0000,1.80000,1.91000,1.80000,1.88000,40000
12/08/2008,0000,1.91000,1.92000,1.86000,1.92000,123000
12/09/2008,0000,1.92000,1.92000,1.86000,1.86000,247000
12/10/2008,0000,1.92000,1.96000,1.85000,1.92000,248000
12/11/2008,0000,1.90000,2.05000,1.90000,2.05000,440000
12/12/2008,0000,2.02000,2.19000,2.00000,2.08000,341000
12/15/2008,0000,2.08000,2.20000,2.02000,2.04000,236000
12/16/2008,0000,2.12000,2.12000,2.00000,2.08000,23000
12/17/2008,0000,2.14000,2.14000,1.97000,2.05000,221000
12/18/2008,0000,1.97000,2.05000,1.91000,1.96000,358000
12/19/2008,0000,1.99000,2.06000,1.92000,1.97000,189000
12/22/2008,0000,1.98000,1.98000,1.87000,1.91000,101000
12/23/2008,0000,1.91000,1.93000,1.83000,1.88000,100000
12/24/2008,0000,1.88000,1.90000,1.85000,1.86000,60000
12/25/2008,0000,1.89000,1.90000,1.89000,1.90000,16000
12/26/2008,0000,1.92000,1.97000,1.91000,1.95000,48000
12/29/2008,0000,1.88000,1.92000,1.88000,1.92000,102000
12/30/2008,0000,1.93000,1.98000,1.92000,1.94000,104000
12/31/2008,0000,2.00000,2.00000,1.92000,1.97000,42000
01/05/2009,0000,1.98000,2.04000,1.95000,2.00000,29000
01/06/2009,0000,2.00000,2.01000,1.95000,2.01000,139000
01/07/2009,0000,2.00000,2.00000,1.97000,1.99000,6000
01/08/2009,0000,1.95000,1.95000,1.91000,1.91000,39000
01/09/2009,0000,1.89000,2.00000,1.88000,1.97000,33000
01/12/2009,0000,1.99000,1.99000,1.90000,1.90000,2000
01/13/2009,0000,1.80000,1.99000,1.80000,1.95000,11000
01/14/2009,0000,1.83000,1.98000,1.83000,1.93000,34000
01/15/2009,0000,1.90000,1.92000,1.80000,1.92000,63000
01/16/2009,0000,1.89000,1.89000,1.79000,1.79000,95000
01/19/2009,0000,1.83000,1.85000,1.80000,1.85000,88000
01/21/2009,0000,1.78000,1.84000,1.77000,1.84000,8000
02/02/2009,0000,1.77000,1.85000,1.76000,1.85000,21000
02/03/2009,0000,1.85000,1.89000,1.81000,1.82000,46000
02/04/2009,0000,1.80000,1.82000,1.78000,1.78000,27000
02/05/2009,0000,1.85000,1.85000,1.85000,1.85000,1000
02/06/2009,0000,1.84000,1.88000,1.78000,1.88000,369000
02/09/2009,0000,1.88000,1.91000,1.78000,1.88000,30000
02/10/2009,0000,1.83000,1.93000,1.83000,1.90000,253000
02/11/2009,0000,1.92000,1.93000,1.81000,1.93000,62000
02/12/2009,0000,1.81000,1.92000,1.81000,1.92000,36000
02/13/2009,0000,1.85000,1.92000,1.84000,1.91000,64000
02/16/2009,0000,1.84000,1.90000,1.84000,1.89000,119000
02/17/2009,0000,1.89000,1.89000,1.81000,1.81000,149000
02/18/2009,0000,1.80000,1.85000,1.80000,1.85000,77000
02/19/2009,0000,1.83000,1.87000,1.81000,1.82000,51000
02/20/2009,0000,1.82000,1.85000,1.79000,1.82000,43000
02/23/2009,0000,1.82000,1.82000,1.76000,1.76000,9000
02/24/2009,0000,1.75000,1.75000,1.71000,1.71000,119000
02/25/2009,0000,1.71000,1.78000,1.71000,1.74000,199000
02/26/2009,0000,1.73000,1.81000,1.73000,1.77000,74000
02/27/2009,0000,1.80000,1.87000,1.74000,1.87000,456000
03/02/2009,0000,1.80000,1.87000,1.80000,1.86000,67000
03/03/2009,0000,1.78000,1.85000,1.78000,1.85000,54000
03/04/2009,0000,1.80000,1.92000,1.76000,1.92000,288000
03/05/2009,0000,1.92000,2.01000,1.92000,1.99000,241000
03/06/2009,0000,2.00000,2.00000,1.90000,1.95000,36000
03/09/2009,0000,1.95000,1.99000,1.95000,1.95000,15000
03/10/2009,0000,1.99000,2.02000,1.99000,2.02000,62000
03/11/2009,0000,2.05000,2.12000,2.05000,2.08000,198000
03/12/2009,0000,2.12000,2.12000,2.03000,2.05000,150000
03/13/2009,0000,2.13000,2.13000,2.03000,2.08000,104000
03/16/2009,0000,2.00000,2.09000,2.00000,2.05000,137000
03/17/2009,0000,2.10000,2.10000,2.03000,2.06000,180000
03/18/2009,0000,2.09000,2.09000,2.02000,2.07000,453000
03/19/2009,0000,2.07000,2.21000,2.07000,2.21000,404000
03/20/2009,0000,2.28000,2.28000,2.12000,2.12000,247000
03/23/2009,0000,2.05000,2.21000,2.05000,2.10000,154000
03/24/2009,0000,2.10000,2.18000,2.10000,2.13000,183000
03/25/2009,0000,2.16000,2.27000,2.16000,2.27000,278000
03/26/2009,0000,2.42000,2.42000,2.28000,2.42000,1177000
03/27/2009,0000,2.42000,2.54000,2.33000,2.43000,657000
03/30/2009,0000,2.38000,2.48000,2.35000,2.35000,252000
03/31/2009,0000,2.35000,2.40000,2.30000,2.35000,182000
04/01/2009,0000,2.35000,2.42000,2.28000,2.38000,452000
04/02/2009,0000,2.42000,2.42000,2.37000,2.40000,309000
04/03/2009,0000,2.42000,2.46000,2.39000,2.40000,293000
04/06/2009,0000,2.40000,2.50000,2.40000,2.46000,215000
04/07/2009,0000,2.55000,2.55000,2.46000,2.50000,159000
04/08/2009,0000,2.50000,2.60000,2.50000,2.51000,305000
04/09/2009,0000,2.51000,2.66000,2.50000,2.62000,388000
04/10/2009,0000,2.73000,2.73000,2.60000,2.64000,414000
04/13/2009,0000,2.62000,2.64000,2.50000,2.56000,373000
04/14/2009,0000,2.62000,2.73000,2.53000,2.73000,719000
04/15/2009,0000,2.82000,2.86000,2.73000,2.85000,743000
04/16/2009,0000,2.92000,2.95000,2.87000,2.91000,389000
04/17/2009,0000,3.07000,3.07000,2.71000,2.71000,1031000
04/20/2009,0000,2.71000,2.71000,2.53000,2.55000,307000
04/21/2009,0000,2.54000,2.69000,2.54000,2.69000,181000
04/22/2009,0000,2.68000,2.68000,2.57000,2.62000,232000
04/23/2009,0000,2.59000,2.59000,2.45000,2.55000,520000
04/24/2009,0000,2.63000,2.63000,2.50000,2.58000,120000
04/27/2009,0000,2.40000,2.40000,2.40000,2.40000,344000
04/28/2009,0000,2.25000,2.39000,2.24000,2.30000,213000
04/29/2009,0000,2.30000,2.30000,2.14000,2.18000,517000
04/30/2009,0000,2.30000,2.33000,2.20000,2.32000,665000
05/04/2009,0000,2.48000,2.48000,2.35000,2.44000,466000
05/05/2009,0000,2.44000,2.44000,2.27000,2.27000,621000
05/06/2009,0000,2.23000,2.35000,2.23000,2.29000,368000
05/07/2009,0000,2.34000,2.38000,2.32000,2.35000,271000
05/08/2009,0000,2.33000,2.45000,2.31000,2.44000,211000
05/11/2009,0000,2.44000,2.47000,2.35000,2.36000,319000
05/12/2009,0000,2.35000,2.35000,2.26000,2.32000,168000
05/13/2009,0000,2.31000,2.43000,2.31000,2.39000,428000
05/14/2009,0000,2.40000,2.40000,2.29000,2.39000,263000
05/15/2009,0000,2.30000,2.39000,2.30000,2.36000,522000
05/18/2009,0000,2.29000,2.35000,2.22000,2.32000,381000
05/19/2009,0000,2.31000,2.34000,2.27000,2.32000,345000
05/20/2009,0000,2.32000,2.34000,2.27000,2.30000,131000
05/21/2009,0000,2.30000,2.35000,2.30000,2.35000,251000
05/22/2009,0000,2.31000,2.40000,2.31000,2.39000,303000
05/25/2009,0000,2.38000,2.47000,2.36000,2.41000,406000
05/26/2009,0000,2.46000,2.46000,2.37000,2.37000,168000
05/27/2009,0000,2.43000,2.43000,2.38000,2.40000,425000
06/01/2009,0000,2.40000,2.42000,2.30000,2.42000,652000
06/02/2009,0000,2.40000,2.50000,2.40000,2.48000,538000
06/03/2009,0000,2.48000,2.50000,2.37000,2.43000,219000
06/04/2009,0000,2.40000,2.53000,2.40000,2.53000,474000
06/05/2009,0000,2.63000,2.63000,2.55000,2.61000,362000
06/08/2009,0000,2.95000,2.95000,2.69000,2.89000,1521000
06/09/2009,0000,2.85000,2.85000,2.69000,2.69000,201000
06/10/2009,0000,2.62000,2.74000,2.53000,2.69000,317000
06/11/2009,0000,2.58000,2.64000,2.53000,2.64000,199000
06/12/2009,0000,2.64000,2.78000,2.55000,2.75000,273000
06/15/2009,0000,2.73000,2.73000,2.56000,2.56000,161000
06/16/2009,0000,2.48000,2.55000,2.39000,2.48000,430000
06/17/2009,0000,2.50000,2.55000,2.50000,2.53000,253000
06/18/2009,0000,2.50000,2.50000,2.36000,2.36000,475000
06/19/2009,0000,2.38000,2.44000,2.36000,2.43000,78000
06/22/2009,0000,2.41000,2.48000,2.41000,2.46000,27000
06/23/2009,0000,2.37000,2.44000,2.37000,2.44000,61000
06/24/2009,0000,2.43000,2.49000,2.40000,2.40000,57000
06/25/2009,0000,2.46000,2.46000,2.38000,2.45000,80000
06/26/2009,0000,2.46000,2.49000,2.41000,2.42000,66000
06/29/2009,0000,2.40000,2.42000,2.40000,2.42000,5000
06/30/2009,0000,2.42000,2.45000,2.36000,2.39000,44000
07/01/2009,0000,2.29000,2.40000,2.29000,2.38000,68000
07/02/2009,0000,2.38000,2.43000,2.37000,2.42000,138000
07/03/2009,0000,2.39000,2.41000,2.39000,2.41000,4000
07/06/2009,0000,2.41000,2.43000,2.33000,2.42000,149000
07/07/2009,0000,2.38000,2.45000,2.38000,2.40000,142000
07/08/2009,0000,2.43000,2.43000,2.35000,2.40000,152000
07/09/2009,0000,2.45000,2.45000,2.36000,2.40000,316000
07/10/2009,0000,2.42000,2.45000,2.40000,2.44000,79000
07/13/2009,0000,2.49000,2.49000,2.40000,2.44000,82000
07/14/2009,0000,2.47000,2.61000,2.44000,2.61000,571000
07/15/2009,0000,2.62000,2.64000,2.53000,2.62000,443000
07/16/2009,0000,2.62000,2.62000,2.45000,2.58000,585000
07/17/2009,0000,2.57000,2.57000,2.48000,2.50000,92000
07/20/2009,0000,2.56000,2.57000,2.46000,2.55000,177000
07/21/2009,0000,2.51000,2.72000,2.42000,2.66000,735000
07/22/2009,0000,2.65000,2.65000,2.49000,2.57000,457000
07/23/2009,0000,2.52000,2.64000,2.52000,2.58000,357000
07/24/2009,0000,2.58000,2.58000,2.51000,2.53000,47000
07/27/2009,0000,2.48000,2.66000,2.48000,2.66000,347000
07/28/2009,0000,2.65000,2.68000,2.60000,2.64000,255000
07/29/2009,0000,2.62000,2.62000,2.51000,2.58000,231000
07/30/2009,0000,2.53000,2.61000,2.53000,2.59000,38000
07/31/2009,0000,2.48000,2.63000,2.48000,2.54000,305000
08/03/2009,0000,2.57000,2.58000,2.50000,2.51000,144000
08/04/2009,0000,2.55000,2.60000,2.49000,2.55000,292000
08/05/2009,0000,2.55000,2.59000,2.46000,2.52000,195000
08/06/2009,0000,2.52000,2.62000,2.50000,2.60000,379000
08/10/2009,0000,2.55000,2.62000,2.51000,2.55000,201000
08/11/2009,0000,2.50000,2.57000,2.50000,2.57000,242000
08/12/2009,0000,2.56000,2.57000,2.53000,2.54000,191000
08/13/2009,0000,2.54000,2.63000,2.54000,2.58000,211000
08/14/2009,0000,2.59000,2.59000,2.50000,2.50000,311000
08/17/2009,0000,2.50000,2.55000,2.50000,2.51000,252000
08/18/2009,0000,2.53000,2.54000,2.43000,2.43000,283000
08/19/2009,0000,2.48000,2.52000,2.43000,2.47000,649000
08/20/2009,0000,2.40000,2.47000,2.40000,2.45000,267000
08/21/2009,0000,2.46000,2.47000,2.35000,2.43000,353000
08/24/2009,0000,2.47000,2.47000,2.40000,2.43000,177000
08/25/2009,0000,2.40000,2.43000,2.38000,2.38000,135000
08/26/2009,0000,2.38000,2.41000,2.30000,2.32000,261000
08/27/2009,0000,2.33000,2.38000,2.32000,2.35000,208000
08/28/2009,0000,2.40000,2.40000,2.36000,2.38000,120000
08/31/2009,0000,2.40000,2.42000,2.38000,2.39000,65000
09/01/2009,0000,2.39000,2.50000,2.35000,2.45000,343000
09/02/2009,0000,2.62000,2.62000,2.62000,2.62000,565000
09/03/2009,0000,2.80000,2.80000,2.80000,2.80000,1014000
09/04/2009,0000,2.99000,2.99000,2.99000,2.99000,506000
09/07/2009,0000,3.19000,3.19000,3.12000,3.19000,4754000
09/08/2009,0000,3.18000,3.18000,3.03000,3.04000,1928000
09/09/2009,0000,3.04000,3.25000,3.03000,3.25000,2266000
09/10/2009,0000,3.38000,3.38000,3.14000,3.27000,2241000
09/11/2009,0000,3.14000,3.24000,3.06000,3.16000,710000
09/14/2009,0000,3.01000,3.13000,2.95000,3.00000,877000
09/15/2009,0000,2.99000,3.08000,2.91000,3.01000,428000
09/16/2009,0000,3.03000,3.07000,3.00000,3.07000,445000
09/17/2009,0000,3.07000,3.07000,3.00000,3.04000,344000
09/18/2009,0000,3.04000,3.07000,2.98000,3.06000,291000
09/21/2009,0000,3.06000,3.25000,3.02000,3.18000,549000
09/22/2009,0000,3.10000,3.18000,3.06000,3.10000,423000
09/23/2009,0000,3.15000,3.15000,3.01000,3.01000,262000
09/24/2009,0000,3.05000,3.06000,2.95000,3.00000,215000
09/25/2009,0000,2.95000,3.04000,2.95000,3.03000,238000
09/28/2009,0000,3.03000,3.05000,2.93000,2.98000,111000
09/29/2009,0000,3.00000,3.08000,3.00000,3.08000,370000
09/30/2009,0000,3.08000,3.10000,3.03000,3.06000,113000
10/01/2009,0000,3.06000,3.08000,3.02000,3.06000,208000
10/02/2009,0000,3.06000,3.25000,3.01000,3.08000,802000
10/05/2009,0000,3.08000,3.20000,3.01000,3.13000,339000
10/06/2009,0000,3.13000,3.17000,3.06000,3.13000,230000
10/07/2009,0000,3.06000,3.15000,3.06000,3.14000,429000
10/08/2009,0000,3.10000,3.17000,3.09000,3.14000,334000
10/09/2009,0000,3.14000,3.34000,3.11000,3.29000,735000
10/12/2009,0000,3.30000,3.52000,3.30000,3.52000,1137000
10/13/2009,0000,3.52000,3.69000,3.46000,3.51000,1330000
10/14/2009,0000,3.40000,3.57000,3.40000,3.50000,1002000
10/15/2009,0000,3.50000,3.52000,3.41000,3.41000,325000
10/16/2009,0000,3.40000,3.47000,3.26000,3.40000,471000
10/19/2009,0000,3.30000,3.50000,3.30000,3.50000,364000
10/20/2009,0000,3.58000,3.58000,3.40000,3.50000,357000
10/21/2009,0000,3.57000,3.74000,3.45000,3.74000,1045000
10/22/2009,0000,3.95000,3.95000,3.75000,3.80000,735000
10/23/2009,0000,3.87000,3.87000,3.70000,3.79000,364000
10/26/2009,0000,4.00000,4.05000,4.00000,4.01000,1790000
10/27/2009,0000,3.95000,3.97000,3.88000,3.97000,781000
10/28/2009,0000,3.95000,4.06000,3.90000,3.97000,535000
10/29/2009,0000,3.93000,3.93000,3.71000,3.81000,1148000
10/30/2009,0000,3.88000,3.97000,3.82000,3.84000,415000
11/02/2009,0000,3.81000,3.87000,3.71000,3.80000,270000
11/03/2009,0000,3.87000,3.88000,3.77000,3.80000,374000
11/04/2009,0000,3.80000,3.85000,3.74000,3.80000,470000
11/05/2009,0000,3.81000,3.85000,3.73000,3.80000,128000
11/06/2009,0000,3.82000,3.82000,3.71000,3.71000,236000
11/09/2009,0000,3.70000,3.79000,3.70000,3.71000,192000
11/10/2009,0000,3.72000,3.73000,3.68000,3.70000,173000
11/11/2009,0000,3.70000,3.75000,3.61000,3.74000,354000
11/12/2009,0000,3.82000,3.82000,3.66000,3.70000,315000
11/13/2009,0000,3.75000,3.92000,3.73000,3.90000,669000
11/16/2009,0000,4.17000,4.17000,4.17000,4.17000,668000
11/17/2009,0000,4.46000,4.46000,4.36000,4.36000,4384000
11/18/2009,0000,4.07000,4.33000,4.06000,4.29000,1489000
11/19/2009,0000,4.26000,4.26000,4.16000,4.17000,350000
11/20/2009,0000,4.13000,4.17000,4.01000,4.02000,497000
11/23/2009,0000,4.00000,4.07000,3.96000,4.03000,638000
11/24/2009,0000,4.03000,4.08000,3.97000,4.03000,378000
11/25/2009,0000,4.00000,4.05000,3.94000,3.95000,265000
11/26/2009,0000,3.95000,4.00000,3.94000,3.94000,255000
11/27/2009,0000,3.94000,4.15000,3.87000,4.00000,670000
11/30/2009,0000,4.00000,4.07000,4.00000,4.00000,664000
12/01/2009,0000,4.00000,4.05000,3.98000,4.00000,129000
12/02/2009,0000,4.05000,4.05000,3.92000,3.92000,376000
12/03/2009,0000,3.92000,3.93000,3.86000,3.92000,472000
12/04/2009,0000,3.92000,3.92000,3.85000,3.90000,389000
12/07/2009,0000,3.90000,3.95000,3.90000,3.90000,153000
12/08/2009,0000,3.90000,3.90000,3.81000,3.86000,343000
12/09/2009,0000,3.86000,3.86000,3.81000,3.82000,363000
12/11/2009,0000,3.88000,3.94000,3.85000,3.91000,363000
12/14/2009,0000,3.92000,3.93000,3.86000,3.92000,150000
12/15/2009,0000,4.15000,4.15000,3.95000,3.99000,339000
12/16/2009,0000,4.03000,4.03000,3.90000,3.96000,316000
12/17/2009,0000,3.90000,3.97000,3.86000,3.86000,572000
12/18/2009,0000,3.67000,3.94000,3.67000,3.85000,705000
12/21/2009,0000,3.90000,3.90000,3.75000,3.83000,1094000
12/22/2009,0000,3.95000,4.09000,3.95000,4.09000,928000
12/23/2009,0000,4.37000,4.37000,4.15000,4.17000,3216000
12/25/2009,0000,4.15000,4.15000,4.03000,4.06000,426000
12/28/2009,0000,4.06000,4.10000,3.94000,4.05000,881000
12/29/2009,0000,4.05000,4.05000,3.99000,4.00000,568433
