DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.00000,8.07000,7.93000,7.95000,1560000
04/03/2007,0000,8.04000,8.20000,7.97000,8.15000,3647000
04/04/2007,0000,8.15000,8.21000,8.07000,8.09000,1394000
04/09/2007,0000,8.13000,8.65000,8.10000,8.65000,6726000
04/10/2007,0000,8.62000,8.62000,8.30000,8.33000,3867000
04/11/2007,0000,8.33000,8.40000,8.28000,8.31000,1721000
04/12/2007,0000,8.31000,8.40000,8.26000,8.30000,2133000
04/13/2007,0000,8.35000,8.64000,8.35000,8.41000,6661000
04/16/2007,0000,9.09000,9.25000,9.00000,9.00000,12083000
04/17/2007,0000,9.19000,9.40000,8.75000,8.75000,11689000
04/18/2007,0000,8.81000,9.18000,8.80000,9.18000,5940000
04/19/2007,0000,9.18000,9.18000,8.80000,8.80000,3740000
04/20/2007,0000,8.90000,8.98000,8.80000,8.90000,3501000
04/23/2007,0000,9.00000,9.05000,8.83000,8.85000,2836000
04/24/2007,0000,8.86000,8.95000,8.70000,8.70000,2498000
04/25/2007,0000,8.70000,8.70000,8.50000,8.52000,2297000
04/26/2007,0000,8.60000,8.63000,8.40000,8.41000,1516000
04/27/2007,0000,8.57000,8.57000,8.41000,8.43000,1642000
04/30/2007,0000,8.42000,8.43000,8.15000,8.27000,1918000
05/02/2007,0000,8.28000,8.48000,8.28000,8.30000,1884000
05/03/2007,0000,8.40000,8.40000,7.92000,8.09000,2238000
05/04/2007,0000,8.10000,8.34000,8.09000,8.30000,1613000
05/07/2007,0000,8.46000,8.78000,8.44000,8.70000,3947000
05/08/2007,0000,8.75000,8.75000,8.52000,8.52000,2082000
05/09/2007,0000,8.60000,8.60000,8.41000,8.44000,1256000
05/10/2007,0000,8.49000,8.70000,8.46000,8.51000,1750000
05/11/2007,0000,8.51000,8.51000,8.41000,8.41000,1026000
05/14/2007,0000,8.43000,8.49000,8.40000,8.42000,821000
05/15/2007,0000,8.42000,9.00000,8.42000,8.73000,8759000
05/16/2007,0000,8.80000,8.87000,8.73000,8.75000,3366000
05/17/2007,0000,8.84000,8.84000,8.66000,8.80000,1878000
05/18/2007,0000,8.82000,8.82000,8.63000,8.67000,2032000
05/21/2007,0000,8.76000,8.77000,8.68000,8.69000,1817000
05/22/2007,0000,8.69000,8.90000,8.69000,8.74000,2447000
05/23/2007,0000,8.80000,8.84000,8.67000,8.70000,1965000
05/24/2007,0000,8.70000,8.76000,8.56000,8.58000,1614000
05/25/2007,0000,8.50000,8.59000,8.47000,8.53000,1003000
05/28/2007,0000,8.55000,8.65000,8.54000,8.55000,1430000
05/29/2007,0000,8.60000,8.80000,8.60000,8.61000,2751000
05/30/2007,0000,8.65000,8.72000,8.57000,8.57000,1895000
05/31/2007,0000,8.58000,8.66000,8.54000,8.58000,1821000
06/01/2007,0000,8.58000,8.64000,8.48000,8.48000,1453000
06/04/2007,0000,8.48000,8.60000,8.43000,8.46000,1448000
06/05/2007,0000,8.47000,8.50000,8.30000,8.38000,1651000
06/06/2007,0000,8.38000,8.57000,8.32000,8.49000,2966000
06/07/2007,0000,8.52000,8.52000,8.38000,8.38000,1517000
06/08/2007,0000,8.31000,8.38000,8.25000,8.28000,1647000
06/11/2007,0000,8.38000,8.41000,8.28000,8.32000,1527000
06/12/2007,0000,8.38000,8.40000,8.33000,8.34000,1247000
06/13/2007,0000,8.34000,8.46000,8.34000,8.44000,1379000
06/14/2007,0000,8.44000,8.47000,8.39000,8.40000,1457000
06/15/2007,0000,8.40000,8.48000,8.34000,8.34000,1424000
06/20/2007,0000,8.35000,8.92000,8.35000,8.90000,12430000
06/21/2007,0000,8.88000,8.88000,8.60000,8.68000,4332000
06/22/2007,0000,8.70000,8.88000,8.67000,8.77000,3662000
06/25/2007,0000,9.06000,9.12000,9.00000,9.05000,5773000
06/26/2007,0000,9.06000,9.10000,8.85000,8.98000,4718000
06/27/2007,0000,9.00000,9.35000,8.88000,9.21000,9929000
06/28/2007,0000,9.25000,9.62000,9.10000,9.62000,16192000
06/29/2007,0000,9.62000,10.25000,9.55000,10.25000,40101000
07/02/2007,0000,10.25000,10.95000,9.97000,10.95000,21974000
07/03/2007,0000,11.70000,11.70000,11.30000,11.50000,25899000
07/04/2007,0000,11.50000,12.30000,11.30000,12.30000,32081000
07/05/2007,0000,12.90000,13.15000,12.40000,13.15000,31067000
07/06/2007,0000,13.40000,14.00000,12.80000,13.15000,29386000
07/09/2007,0000,13.30000,13.30000,12.60000,12.70000,16040000
07/10/2007,0000,12.70000,13.20000,12.40000,13.15000,20801000
07/11/2007,0000,13.00000,13.45000,12.65000,12.65000,13615000
07/12/2007,0000,12.70000,13.50000,12.70000,13.50000,18937000
07/13/2007,0000,14.40000,14.40000,14.20000,14.40000,22957000
07/16/2007,0000,15.40000,15.40000,15.40000,15.40000,10886000
07/17/2007,0000,16.45000,16.45000,16.45000,16.45000,7877000
07/18/2007,0000,17.60000,17.60000,17.60000,17.60000,3458000
07/19/2007,0000,18.80000,18.80000,17.60000,18.00000,74414000
07/20/2007,0000,18.60000,18.60000,16.75000,17.50000,33413000
07/23/2007,0000,17.95000,18.50000,17.50000,17.65000,32994000
07/24/2007,0000,18.00000,18.85000,17.80000,18.85000,19981000
07/25/2007,0000,19.10000,20.15000,19.10000,20.15000,56020000
07/26/2007,0000,21.00000,21.30000,18.75000,18.75000,39210000
07/27/2007,0000,17.45000,19.20000,17.45000,17.50000,21665000
07/30/2007,0000,17.50000,18.70000,17.50000,18.70000,25954000
07/31/2007,0000,19.30000,20.00000,18.70000,19.85000,44777000
08/01/2007,0000,19.70000,20.45000,18.50000,18.55000,25873000
08/02/2007,0000,19.00000,19.10000,17.30000,17.60000,19156000
08/03/2007,0000,18.00000,18.20000,16.80000,16.85000,12486000
08/06/2007,0000,16.00000,16.40000,15.70000,16.10000,16440000
08/07/2007,0000,16.40000,16.50000,15.00000,15.00000,13267000
08/08/2007,0000,15.10000,16.05000,14.85000,16.05000,21615000
08/09/2007,0000,16.40000,16.80000,16.00000,16.05000,19794000
08/10/2007,0000,15.05000,16.70000,15.05000,16.40000,16270000
08/13/2007,0000,16.10000,16.90000,16.05000,16.15000,15866000
08/14/2007,0000,16.20000,16.80000,15.90000,16.15000,11505000
08/15/2007,0000,15.85000,16.80000,15.80000,15.80000,15950000
08/16/2007,0000,15.90000,15.90000,14.70000,14.70000,11564000
08/17/2007,0000,14.50000,15.00000,13.70000,13.70000,9627000
08/20/2007,0000,14.40000,14.65000,14.10000,14.65000,8877000
08/21/2007,0000,14.65000,15.60000,14.40000,15.20000,14293000
08/22/2007,0000,15.20000,15.30000,14.80000,14.95000,5579000
08/23/2007,0000,15.30000,15.50000,15.00000,15.00000,7923000
08/24/2007,0000,15.00000,15.45000,14.90000,14.90000,6042000
08/27/2007,0000,15.20000,15.30000,14.20000,14.30000,4529000
08/28/2007,0000,14.30000,14.45000,13.80000,13.80000,4590000
08/29/2007,0000,13.50000,13.50000,13.05000,13.25000,5347000
08/30/2007,0000,13.65000,14.15000,13.60000,14.15000,3863000
08/31/2007,0000,14.55000,15.00000,14.30000,14.90000,13868000
09/03/2007,0000,14.90000,15.00000,14.40000,14.45000,5476000
09/04/2007,0000,14.45000,14.70000,14.00000,14.15000,3857000
09/05/2007,0000,14.25000,14.95000,14.15000,14.30000,9356000
09/06/2007,0000,14.45000,14.60000,14.20000,14.30000,4152000
09/07/2007,0000,14.30000,14.95000,14.30000,14.80000,8073000
09/10/2007,0000,14.30000,15.40000,14.30000,15.35000,10831000
09/11/2007,0000,15.55000,15.90000,15.15000,15.20000,11660000
09/12/2007,0000,15.45000,15.50000,15.00000,15.00000,6672000
09/13/2007,0000,15.40000,16.05000,15.30000,16.05000,12116000
09/14/2007,0000,17.15000,17.15000,16.10000,16.10000,28785000
09/17/2007,0000,16.20000,17.20000,16.20000,16.75000,37364000
09/19/2007,0000,17.10000,17.80000,16.75000,17.25000,37266000
09/20/2007,0000,17.10000,17.10000,16.05000,16.05000,20420000
09/21/2007,0000,15.60000,16.30000,15.30000,16.05000,13235000
09/26/2007,0000,16.25000,16.75000,16.10000,16.40000,12990000
09/27/2007,0000,16.70000,16.70000,16.05000,16.05000,8859000
09/28/2007,0000,16.10000,16.70000,16.10000,16.25000,15297000
10/01/2007,0000,17.00000,17.45000,16.45000,16.80000,24075000
10/02/2007,0000,16.95000,17.20000,16.35000,16.40000,12301000
10/03/2007,0000,16.45000,16.70000,16.15000,16.20000,6645000
10/04/2007,0000,16.20000,16.40000,15.80000,15.85000,5556000
10/05/2007,0000,15.85000,16.30000,15.85000,16.00000,5443000
10/08/2007,0000,16.15000,16.45000,15.90000,15.90000,10316000
10/09/2007,0000,16.00000,16.05000,15.05000,15.15000,6831000
10/11/2007,0000,15.25000,15.35000,14.95000,15.10000,4103000
10/12/2007,0000,15.10000,15.50000,15.00000,15.05000,3869000
10/15/2007,0000,15.15000,15.30000,14.30000,14.30000,4833000
10/16/2007,0000,14.15000,15.00000,14.15000,14.65000,7171000
10/17/2007,0000,14.80000,15.20000,14.65000,14.70000,5478000
10/18/2007,0000,14.80000,14.85000,14.35000,14.35000,3696000
10/19/2007,0000,14.50000,14.60000,14.25000,14.30000,2270000
10/22/2007,0000,13.80000,14.15000,13.80000,13.80000,3433000
10/23/2007,0000,14.00000,14.05000,13.70000,13.75000,2810000
10/24/2007,0000,14.10000,14.70000,13.90000,14.45000,12340000
10/25/2007,0000,14.30000,14.60000,14.05000,14.10000,3451000
10/26/2007,0000,14.35000,14.40000,14.10000,14.10000,2371000
10/29/2007,0000,14.70000,15.05000,14.50000,15.05000,17824000
10/30/2007,0000,15.05000,15.30000,14.75000,14.80000,7195000
10/31/2007,0000,14.80000,14.80000,14.30000,14.50000,3857000
11/01/2007,0000,14.50000,14.80000,14.10000,14.10000,3361000
11/02/2007,0000,13.70000,14.00000,13.70000,13.90000,3422000
11/05/2007,0000,13.95000,14.20000,13.75000,14.00000,2405000
11/06/2007,0000,14.10000,14.35000,13.90000,13.90000,4024000
11/07/2007,0000,14.00000,14.40000,13.95000,13.95000,2930000
11/08/2007,0000,13.70000,13.75000,13.00000,13.00000,3594000
11/09/2007,0000,13.00000,13.20000,12.10000,12.50000,3878000
11/12/2007,0000,11.65000,11.85000,11.65000,11.65000,3410000
11/13/2007,0000,10.90000,11.85000,10.90000,11.35000,3738000
11/14/2007,0000,11.90000,12.10000,11.50000,12.10000,4106000
11/15/2007,0000,12.05000,12.45000,11.90000,12.15000,3069000
11/16/2007,0000,11.95000,12.00000,11.60000,11.90000,1719000
11/19/2007,0000,12.10000,12.25000,11.85000,11.90000,1701000
11/20/2007,0000,11.60000,11.85000,11.20000,11.80000,1707000
11/21/2007,0000,11.80000,12.10000,11.70000,11.80000,2264000
11/22/2007,0000,11.60000,11.80000,11.40000,11.40000,1758000
11/23/2007,0000,11.50000,11.70000,11.05000,11.10000,1546000
11/26/2007,0000,11.30000,11.40000,11.10000,11.15000,1226000
11/27/2007,0000,10.90000,10.95000,10.40000,10.55000,2939000
11/28/2007,0000,10.70000,10.75000,10.20000,10.20000,1775000
11/29/2007,0000,10.60000,10.75000,10.40000,10.50000,2341000
11/30/2007,0000,10.60000,10.85000,10.55000,10.75000,1716000
12/03/2007,0000,10.80000,11.00000,10.75000,10.85000,1759000
12/04/2007,0000,10.80000,11.60000,10.80000,11.60000,5643000
12/05/2007,0000,11.60000,11.90000,11.50000,11.60000,4186000
12/06/2007,0000,11.80000,11.95000,11.45000,11.45000,2970000
12/07/2007,0000,11.65000,11.70000,11.35000,11.35000,2041000
12/10/2007,0000,11.30000,11.50000,11.25000,11.35000,896000
12/11/2007,0000,11.50000,11.50000,11.10000,11.10000,839000
12/12/2007,0000,11.00000,11.10000,10.85000,11.00000,1154000
12/13/2007,0000,11.05000,11.55000,11.00000,11.00000,4312000
12/14/2007,0000,11.05000,11.20000,10.25000,10.55000,2558000
12/17/2007,0000,10.45000,10.55000,9.82000,9.82000,3414000
12/18/2007,0000,9.14000,9.64000,9.14000,9.14000,5363000
12/19/2007,0000,9.20000,9.77000,9.16000,9.77000,3657000
12/20/2007,0000,10.10000,10.10000,9.20000,9.20000,4333000
12/21/2007,0000,9.40000,9.84000,9.40000,9.84000,6000000
12/24/2007,0000,10.10000,10.30000,9.92000,10.15000,3900000
12/25/2007,0000,10.20000,10.85000,10.05000,10.85000,7839000
12/26/2007,0000,10.80000,10.85000,10.45000,10.75000,3784000
12/27/2007,0000,10.85000,11.15000,10.70000,10.80000,4386000
12/28/2007,0000,10.75000,11.30000,10.70000,11.20000,5228000
12/31/2007,0000,11.30000,11.80000,11.30000,11.65000,5472000
01/02/2008,0000,11.60000,11.95000,11.20000,11.25000,5415000
01/03/2008,0000,11.35000,12.00000,11.35000,12.00000,12363000
01/04/2008,0000,12.10000,12.65000,12.10000,12.65000,16477000
01/07/2008,0000,12.40000,12.95000,12.15000,12.15000,11823000
01/08/2008,0000,12.50000,12.50000,12.00000,12.00000,7146000
01/09/2008,0000,11.80000,12.20000,11.70000,11.70000,4688000
01/10/2008,0000,12.00000,12.40000,11.80000,12.00000,4979000
01/11/2008,0000,12.20000,12.20000,11.70000,11.70000,3232000
01/14/2008,0000,12.20000,12.30000,11.90000,11.95000,5106000
01/15/2008,0000,12.15000,12.70000,11.95000,12.25000,9675000
01/16/2008,0000,12.00000,12.60000,11.90000,12.25000,6640000
01/17/2008,0000,12.25000,12.80000,11.70000,11.80000,7786000
01/18/2008,0000,11.30000,11.95000,11.30000,11.80000,3827000
01/21/2008,0000,11.80000,12.55000,11.70000,12.15000,7926000
01/22/2008,0000,11.30000,11.70000,11.30000,11.30000,3160000
01/23/2008,0000,11.60000,11.60000,10.55000,10.60000,4935000
01/24/2008,0000,10.85000,11.00000,10.00000,10.45000,3563000
01/25/2008,0000,10.60000,10.75000,10.45000,10.75000,2623000
01/28/2008,0000,10.50000,10.65000,10.05000,10.05000,1833000
01/29/2008,0000,10.20000,10.35000,9.85000,10.05000,2101000
01/30/2008,0000,10.10000,10.30000,10.00000,10.10000,1588000
01/31/2008,0000,10.10000,10.15000,9.55000,10.10000,1999000
02/01/2008,0000,10.20000,10.70000,10.20000,10.70000,4166000
02/12/2008,0000,10.60000,11.10000,10.50000,10.95000,4133000
02/13/2008,0000,11.05000,11.35000,10.75000,10.95000,7013000
02/14/2008,0000,11.10000,11.45000,11.00000,11.30000,5195000
02/15/2008,0000,11.25000,11.25000,11.00000,11.00000,2532000
02/18/2008,0000,11.35000,11.75000,11.30000,11.75000,8570000
02/19/2008,0000,12.25000,12.25000,11.75000,11.75000,7436000
02/20/2008,0000,11.90000,12.20000,11.65000,11.80000,5898000
02/21/2008,0000,11.95000,12.50000,11.85000,12.35000,12202000
02/22/2008,0000,12.20000,12.35000,11.90000,12.20000,4823000
02/25/2008,0000,12.45000,13.05000,12.35000,12.90000,16475000
02/26/2008,0000,13.10000,13.10000,12.20000,12.35000,8166000
02/27/2008,0000,12.55000,13.05000,12.55000,12.60000,10204000
02/29/2008,0000,12.50000,13.40000,12.50000,13.05000,11026000
03/03/2008,0000,12.70000,13.60000,12.70000,13.30000,12973000
03/04/2008,0000,13.50000,13.80000,13.25000,13.40000,14005000
03/05/2008,0000,13.60000,14.30000,13.40000,14.30000,23808000
03/06/2008,0000,14.45000,14.45000,13.55000,13.65000,12997000
03/07/2008,0000,13.35000,13.90000,13.35000,13.35000,6402000
03/10/2008,0000,13.40000,13.50000,12.60000,12.60000,4960000
03/11/2008,0000,12.50000,13.45000,12.45000,13.45000,9500000
03/12/2008,0000,13.90000,13.90000,13.20000,13.25000,9149000
03/13/2008,0000,13.50000,13.50000,12.90000,13.25000,4689000
03/14/2008,0000,13.45000,13.55000,13.20000,13.20000,5982000
03/17/2008,0000,13.05000,13.35000,12.80000,13.25000,3629000
03/18/2008,0000,13.30000,13.35000,12.95000,13.30000,3246000
03/19/2008,0000,13.50000,13.80000,13.15000,13.15000,13393000
03/20/2008,0000,13.15000,13.40000,13.10000,13.30000,4404000
03/21/2008,0000,13.60000,13.60000,13.00000,13.10000,5612000
03/24/2008,0000,14.00000,14.00000,13.35000,13.60000,10344000
03/25/2008,0000,13.70000,13.70000,13.30000,13.30000,4117000
03/26/2008,0000,13.50000,14.10000,13.40000,13.90000,12987000
03/27/2008,0000,13.90000,14.20000,13.80000,13.90000,8286000
03/28/2008,0000,13.90000,14.10000,13.65000,13.75000,4410000
03/31/2008,0000,13.75000,13.75000,13.20000,13.25000,5122000
04/01/2008,0000,13.25000,13.50000,13.00000,13.00000,4982000
04/02/2008,0000,13.20000,13.30000,12.60000,12.85000,4129000
04/03/2008,0000,12.85000,12.95000,12.65000,12.70000,2746000
04/07/2008,0000,12.65000,13.35000,12.65000,13.25000,7615000
04/08/2008,0000,13.25000,14.05000,12.85000,13.90000,18237000
04/09/2008,0000,14.00000,14.75000,14.00000,14.50000,28004000
04/10/2008,0000,14.50000,14.70000,14.10000,14.30000,12328000
04/11/2008,0000,14.30000,14.50000,14.10000,14.20000,6457000
04/14/2008,0000,14.40000,15.15000,14.30000,15.15000,14574000
04/15/2008,0000,15.65000,15.65000,15.00000,15.50000,17982000
04/16/2008,0000,13.70000,15.50000,13.70000,14.90000,30028000
04/17/2008,0000,14.80000,14.80000,14.00000,14.10000,17880000
04/18/2008,0000,14.10000,14.60000,14.10000,14.45000,11566000
04/21/2008,0000,14.65000,14.70000,14.10000,14.40000,6971000
04/22/2008,0000,14.90000,15.25000,14.60000,15.20000,10904000
04/23/2008,0000,15.20000,15.80000,14.90000,14.90000,16700000
04/24/2008,0000,14.75000,15.05000,14.50000,14.60000,5562000
04/25/2008,0000,15.00000,15.25000,14.60000,14.60000,6846000
04/28/2008,0000,14.55000,14.75000,14.00000,14.15000,5687000
04/29/2008,0000,14.15000,14.50000,13.65000,13.75000,13170000
04/30/2008,0000,13.75000,14.10000,13.50000,13.70000,12183000
05/02/2008,0000,13.70000,14.00000,13.50000,13.60000,13525000
05/05/2008,0000,13.65000,13.95000,13.65000,13.70000,5913000
05/06/2008,0000,13.70000,13.80000,13.20000,13.40000,6329000
05/07/2008,0000,13.20000,13.30000,13.00000,13.15000,15480000
05/08/2008,0000,13.00000,13.35000,12.90000,13.05000,8286000
05/09/2008,0000,13.05000,13.90000,13.05000,13.80000,18651000
05/12/2008,0000,13.90000,14.05000,13.50000,13.65000,10684000
05/13/2008,0000,13.70000,14.10000,13.55000,13.85000,14058000
05/14/2008,0000,13.85000,14.15000,13.65000,13.90000,12984000
05/15/2008,0000,13.90000,14.15000,13.80000,13.90000,16338000
05/16/2008,0000,14.10000,14.20000,13.80000,13.80000,7988000
05/19/2008,0000,13.85000,14.10000,13.70000,13.80000,8181000
05/20/2008,0000,13.90000,14.20000,13.50000,13.50000,14182000
05/21/2008,0000,13.50000,13.80000,13.50000,13.60000,5916000
05/22/2008,0000,13.60000,13.80000,13.45000,13.50000,5587000
05/23/2008,0000,13.65000,14.20000,13.65000,14.05000,22215000
05/26/2008,0000,14.10000,14.30000,13.45000,13.45000,9461000
05/27/2008,0000,13.50000,13.70000,13.05000,13.20000,5528000
05/28/2008,0000,13.30000,13.40000,12.95000,13.00000,3971000
05/29/2008,0000,13.05000,13.40000,13.00000,13.00000,3822000
05/30/2008,0000,13.30000,13.30000,12.10000,12.25000,6849000
06/02/2008,0000,12.10000,12.10000,11.50000,11.85000,6006000
06/03/2008,0000,11.70000,11.80000,11.50000,11.65000,2167000
06/04/2008,0000,11.80000,11.85000,11.65000,11.70000,1896000
06/05/2008,0000,11.80000,11.85000,11.30000,11.60000,3038000
06/06/2008,0000,11.85000,11.95000,11.70000,11.75000,2751000
06/10/2008,0000,11.55000,11.80000,11.30000,11.30000,2462000
06/11/2008,0000,11.30000,11.45000,10.60000,10.70000,2808000
06/12/2008,0000,10.65000,10.65000,9.98000,10.20000,4464000
06/13/2008,0000,10.30000,10.50000,10.00000,10.40000,2745000
06/16/2008,0000,10.50000,10.75000,10.40000,10.50000,1966000
06/17/2008,0000,10.60000,10.65000,10.10000,10.35000,1643000
06/18/2008,0000,10.10000,10.70000,10.10000,10.60000,2099000
06/19/2008,0000,10.40000,10.60000,10.30000,10.35000,1589000
06/20/2008,0000,10.35000,10.50000,10.10000,10.10000,1761000
06/23/2008,0000,9.90000,9.90000,9.55000,9.60000,2512000
06/24/2008,0000,9.60000,9.80000,9.50000,9.50000,2206000
06/25/2008,0000,9.50000,9.60000,8.85000,9.55000,3221000
06/26/2008,0000,9.55000,9.89000,9.36000,9.76000,2346000
06/27/2008,0000,9.20000,9.40000,9.10000,9.10000,2499000
06/30/2008,0000,9.10000,9.30000,8.47000,8.47000,3645000
07/01/2008,0000,8.47000,8.50000,7.88000,7.88000,4980000
07/02/2008,0000,7.33000,8.18000,7.33000,7.86000,3899000
07/03/2008,0000,7.50000,8.40000,7.50000,8.40000,3171000
07/04/2008,0000,8.70000,8.70000,8.35000,8.45000,3212000
07/07/2008,0000,8.51000,8.68000,8.45000,8.64000,1538000
07/08/2008,0000,8.61000,8.63000,8.05000,8.05000,1670000
07/09/2008,0000,8.01000,8.32000,8.00000,8.00000,1910000
07/10/2008,0000,7.90000,8.12000,7.75000,7.97000,1957000
07/11/2008,0000,8.06000,8.20000,7.89000,8.13000,2081000
07/14/2008,0000,8.13000,8.30000,8.08000,8.28000,1816000
07/15/2008,0000,8.47000,8.85000,8.28000,8.85000,7923000
07/16/2008,0000,9.05000,9.15000,8.41000,8.41000,6444000
07/17/2008,0000,8.79000,8.79000,8.20000,8.35000,4378000
07/18/2008,0000,8.48000,8.50000,7.80000,7.95000,3176000
07/21/2008,0000,7.80000,8.22000,7.80000,8.08000,2211000
07/22/2008,0000,8.08000,8.18000,7.80000,8.05000,1408000
07/23/2008,0000,8.14000,8.58000,8.10000,8.44000,2921000
07/24/2008,0000,8.80000,8.80000,8.50000,8.66000,2461000
07/25/2008,0000,8.59000,8.59000,8.28000,8.42000,2275000
07/29/2008,0000,8.45000,8.45000,8.05000,8.05000,1659000
07/30/2008,0000,8.20000,8.33000,8.11000,8.17000,2294000
07/31/2008,0000,8.30000,8.30000,8.09000,8.14000,1500000
08/01/2008,0000,8.12000,8.12000,7.88000,8.03000,1635000
08/04/2008,0000,8.03000,8.03000,7.90000,7.90000,1092000
08/05/2008,0000,7.90000,8.05000,7.52000,7.55000,1996000
08/06/2008,0000,7.97000,7.97000,7.58000,7.79000,1597000
08/07/2008,0000,7.80000,7.90000,7.66000,7.70000,1095000
08/08/2008,0000,7.61000,7.89000,7.61000,7.80000,1813000
08/11/2008,0000,7.90000,8.00000,7.86000,7.91000,972000
08/12/2008,0000,8.00000,8.00000,7.71000,7.72000,1250000
08/13/2008,0000,7.72000,7.73000,7.60000,7.70000,1413000
08/14/2008,0000,7.70000,8.06000,7.70000,8.05000,2044000
08/15/2008,0000,8.00000,8.05000,7.81000,7.81000,1274000
08/18/2008,0000,7.80000,7.81000,7.40000,7.40000,1322000
08/19/2008,0000,7.20000,7.36000,7.15000,7.30000,1097000
08/20/2008,0000,7.30000,7.40000,7.25000,7.35000,916000
08/21/2008,0000,7.48000,7.65000,7.35000,7.35000,843000
08/22/2008,0000,7.36000,7.49000,7.21000,7.23000,771000
08/25/2008,0000,7.30000,7.35000,7.24000,7.34000,935000
08/26/2008,0000,7.25000,7.30000,7.21000,7.23000,527000
08/27/2008,0000,7.15000,7.34000,7.15000,7.32000,989000
08/28/2008,0000,7.42000,7.44000,7.30000,7.30000,847000
08/29/2008,0000,7.30000,7.42000,7.30000,7.37000,1304000
09/01/2008,0000,7.50000,7.80000,7.44000,7.65000,2882000
09/02/2008,0000,7.90000,7.95000,7.70000,7.85000,2796000
09/03/2008,0000,7.85000,7.89000,7.31000,7.31000,2878000
09/04/2008,0000,6.90000,7.28000,6.80000,6.80000,2898000
09/05/2008,0000,6.40000,6.70000,6.36000,6.45000,2351000
09/08/2008,0000,6.60000,6.90000,6.60000,6.90000,1166000
09/09/2008,0000,7.10000,7.10000,6.50000,6.65000,1399000
09/10/2008,0000,6.50000,6.86000,6.50000,6.84000,1401000
09/11/2008,0000,6.83000,6.97000,6.51000,6.53000,1060000
09/12/2008,0000,6.55000,6.63000,6.30000,6.55000,1428000
09/15/2008,0000,6.45000,6.45000,6.10000,6.10000,1403000
09/16/2008,0000,5.68000,5.80000,5.68000,5.68000,1431000
09/17/2008,0000,5.68000,5.95000,5.29000,5.39000,3356000
09/18/2008,0000,5.02000,5.10000,5.02000,5.02000,2473000
09/19/2008,0000,5.20000,5.37000,5.20000,5.37000,2025000
09/22/2008,0000,5.72000,5.74000,5.51000,5.74000,1929000
09/23/2008,0000,5.37000,6.14000,5.37000,6.12000,3980000
09/24/2008,0000,5.92000,6.01000,5.70000,5.80000,5078000
09/25/2008,0000,5.80000,6.09000,5.80000,5.95000,3469000
09/26/2008,0000,5.95000,6.05000,5.60000,5.65000,1971000
09/30/2008,0000,5.26000,5.40000,5.26000,5.40000,1963000
10/01/2008,0000,5.68000,5.77000,5.53000,5.77000,2542000
10/02/2008,0000,5.73000,6.06000,5.61000,5.90000,2535000
10/03/2008,0000,5.79000,6.00000,5.73000,6.00000,1446000
10/06/2008,0000,5.90000,6.00000,5.80000,5.80000,1476000
10/07/2008,0000,5.46000,5.78000,5.46000,5.61000,1011000
10/08/2008,0000,5.50000,5.60000,5.22000,5.25000,1745000
10/09/2008,0000,5.17000,5.40000,5.06000,5.11000,1455000
10/13/2008,0000,4.94000,5.02000,4.94000,5.02000,1550000
10/14/2008,0000,5.37000,5.37000,5.30000,5.37000,1685000
10/15/2008,0000,5.42000,5.70000,5.37000,5.68000,2356000
10/16/2008,0000,5.49000,5.60000,5.49000,5.49000,1280000
10/17/2008,0000,5.52000,5.56000,5.30000,5.31000,1219000
10/20/2008,0000,5.20000,5.30000,5.13000,5.30000,1114000
10/21/2008,0000,5.49000,5.60000,5.26000,5.31000,1224000
10/22/2008,0000,5.21000,5.35000,5.20000,5.21000,624000
10/23/2008,0000,5.03000,5.11000,5.03000,5.05000,1256000
10/24/2008,0000,4.92000,4.99000,4.88000,4.88000,1448000
10/27/2008,0000,4.55000,4.78000,4.54000,4.57000,1454000
10/28/2008,0000,4.30000,4.69000,4.26000,4.68000,1504000
10/29/2008,0000,5.00000,5.00000,4.75000,4.78000,1448000
10/30/2008,0000,4.78000,5.11000,4.74000,5.11000,1608000
10/31/2008,0000,5.20000,5.30000,5.04000,5.22000,2493000
11/03/2008,0000,5.25000,5.30000,5.12000,5.22000,2140000
11/04/2008,0000,5.22000,5.24000,4.90000,5.03000,1648000
11/05/2008,0000,5.10000,5.38000,5.05000,5.28000,3534000
11/06/2008,0000,5.00000,5.10000,4.92000,4.95000,1648000
11/07/2008,0000,4.75000,5.10000,4.72000,5.10000,1137000
11/10/2008,0000,5.10000,5.25000,4.98000,5.18000,1501000
11/11/2008,0000,5.13000,5.15000,4.99000,5.02000,924000
11/12/2008,0000,5.00000,5.05000,4.88000,4.93000,872000
11/13/2008,0000,4.80000,4.95000,4.67000,4.69000,984000
11/14/2008,0000,4.85000,4.90000,4.82000,4.83000,924000
11/17/2008,0000,5.10000,5.16000,4.90000,5.16000,2723000
11/18/2008,0000,5.52000,5.52000,5.50000,5.52000,8217000
11/19/2008,0000,5.82000,5.90000,5.82000,5.90000,6064000
11/20/2008,0000,5.90000,5.93000,5.53000,5.60000,8854000
11/21/2008,0000,5.23000,5.80000,5.23000,5.75000,5221000
11/24/2008,0000,5.90000,6.15000,5.75000,6.15000,9227000
11/25/2008,0000,6.45000,6.45000,6.01000,6.05000,6842000
11/26/2008,0000,6.02000,6.20000,5.96000,6.05000,3683000
11/27/2008,0000,6.13000,6.30000,6.10000,6.22000,5576000
11/28/2008,0000,6.22000,6.26000,6.06000,6.06000,3422000
12/01/2008,0000,6.06000,6.23000,6.01000,6.08000,3578000
12/02/2008,0000,5.81000,6.40000,5.80000,6.40000,11815000
12/03/2008,0000,6.41000,6.84000,6.41000,6.84000,13789000
12/04/2008,0000,7.12000,7.12000,6.38000,6.40000,9163000
12/05/2008,0000,6.40000,6.60000,6.15000,6.60000,4301000
12/08/2008,0000,6.70000,6.92000,6.60000,6.80000,6997000
12/09/2008,0000,6.89000,6.89000,6.60000,6.60000,4871000
12/10/2008,0000,6.60000,6.90000,6.60000,6.76000,5596000
12/11/2008,0000,6.83000,6.85000,6.67000,6.70000,3886000
12/12/2008,0000,6.70000,6.80000,6.24000,6.30000,3947000
12/15/2008,0000,6.65000,6.65000,6.40000,6.48000,2127000
12/16/2008,0000,6.50000,6.85000,6.41000,6.80000,7445000
12/17/2008,0000,6.98000,6.98000,6.70000,6.71000,8072000
12/18/2008,0000,6.82000,6.86000,6.71000,6.83000,3107000
12/19/2008,0000,6.82000,6.98000,6.80000,6.85000,5296000
12/22/2008,0000,6.86000,7.00000,6.51000,6.67000,2973000
12/23/2008,0000,6.67000,6.67000,6.26000,6.36000,2691000
12/24/2008,0000,6.20000,6.75000,6.10000,6.60000,4052000
12/25/2008,0000,6.66000,7.00000,6.51000,6.90000,7931000
12/26/2008,0000,6.92000,6.94000,6.76000,6.80000,2753000
12/29/2008,0000,6.89000,6.92000,6.80000,6.81000,2399000
12/30/2008,0000,6.90000,7.08000,6.85000,6.93000,6273000
12/31/2008,0000,6.99000,7.00000,6.85000,6.90000,3188000
01/05/2009,0000,7.08000,7.08000,6.91000,6.91000,3332000
01/06/2009,0000,6.95000,7.04000,6.82000,7.00000,3987000
01/07/2009,0000,7.10000,7.10000,6.96000,7.00000,3339000
01/08/2009,0000,6.82000,6.95000,6.63000,6.66000,2619000
01/09/2009,0000,6.66000,6.90000,6.66000,6.88000,1901000
01/12/2009,0000,7.28000,7.62000,7.28000,7.47000,8614000
01/13/2009,0000,7.47000,7.47000,7.00000,7.18000,4312000
01/14/2009,0000,7.18000,7.23000,7.12000,7.16000,2778000
01/15/2009,0000,6.90000,7.12000,6.90000,6.95000,2916000
01/16/2009,0000,7.05000,7.16000,7.05000,7.16000,3462000
01/19/2009,0000,7.12000,7.17000,6.70000,6.78000,3307000
01/20/2009,0000,6.76000,6.76000,6.40000,6.43000,2363000
01/21/2009,0000,6.26000,6.43000,6.26000,6.31000,1946000
02/02/2009,0000,6.31000,6.37000,5.90000,5.91000,2709000
02/03/2009,0000,5.91000,6.16000,5.91000,6.11000,1782000
02/04/2009,0000,6.15000,6.23000,6.07000,6.12000,2056000
02/05/2009,0000,6.12000,6.13000,6.05000,6.06000,1239000
02/06/2009,0000,6.06000,6.18000,6.06000,6.11000,1779000
02/09/2009,0000,6.20000,6.36000,6.19000,6.29000,3316000
02/10/2009,0000,6.35000,6.40000,6.20000,6.28000,2801000
02/11/2009,0000,6.00000,6.19000,6.00000,6.12000,1902000
02/12/2009,0000,6.14000,6.28000,6.09000,6.10000,2453000
02/13/2009,0000,6.15000,6.19000,6.11000,6.15000,1934000
02/16/2009,0000,6.15000,6.25000,6.12000,6.13000,1298000
02/17/2009,0000,6.10000,6.16000,5.98000,6.00000,1851000
02/18/2009,0000,5.95000,6.05000,5.90000,5.97000,1456000
02/19/2009,0000,5.97000,6.08000,5.97000,6.03000,1727000
02/20/2009,0000,6.05000,6.05000,5.86000,5.89000,1260000
02/23/2009,0000,5.86000,5.88000,5.66000,5.74000,1782000
02/24/2009,0000,5.70000,5.70000,5.61000,5.61000,1084000
02/25/2009,0000,5.66000,5.78000,5.66000,5.66000,1685000
02/26/2009,0000,5.68000,5.78000,5.65000,5.65000,798000
02/27/2009,0000,5.70000,5.70000,5.61000,5.70000,996000
03/02/2009,0000,5.66000,5.70000,5.50000,5.51000,960000
03/03/2009,0000,5.41000,5.41000,5.25000,5.40000,1087000
03/04/2009,0000,5.30000,5.60000,5.30000,5.60000,1552000
03/05/2009,0000,5.70000,5.97000,5.69000,5.97000,3151000
03/06/2009,0000,5.97000,6.00000,5.84000,5.84000,2916000
03/09/2009,0000,5.85000,5.95000,5.85000,5.87000,1446000
03/10/2009,0000,5.88000,5.92000,5.77000,5.86000,1902000
03/11/2009,0000,5.90000,5.99000,5.90000,5.92000,2248000
03/12/2009,0000,6.00000,6.00000,5.88000,5.93000,1894000
03/13/2009,0000,6.00000,6.21000,6.00000,6.16000,4916000
03/16/2009,0000,6.28000,6.43000,6.20000,6.34000,5702000
03/17/2009,0000,6.48000,6.48000,6.20000,6.31000,4101000
03/18/2009,0000,6.35000,6.38000,6.20000,6.21000,3438000
03/19/2009,0000,6.21000,6.48000,6.21000,6.30000,6088000
03/20/2009,0000,6.32000,6.67000,6.32000,6.52000,8088000
03/23/2009,0000,6.55000,6.65000,6.42000,6.58000,3745000
03/24/2009,0000,6.63000,6.75000,6.58000,6.60000,4636000
03/25/2009,0000,6.61000,6.79000,6.52000,6.66000,5414000
03/26/2009,0000,6.68000,7.08000,6.67000,6.88000,7622000
03/27/2009,0000,7.00000,7.12000,6.90000,7.00000,7647000
03/30/2009,0000,7.49000,7.49000,7.49000,7.49000,6064000
03/31/2009,0000,8.01000,8.01000,7.88000,8.01000,21256000
04/01/2009,0000,8.29000,8.50000,8.01000,8.50000,30416000
04/02/2009,0000,8.70000,8.85000,8.20000,8.64000,26267000
04/03/2009,0000,8.85000,9.04000,8.50000,8.65000,16844000
04/06/2009,0000,8.70000,9.25000,8.65000,8.92000,22231000
04/07/2009,0000,8.88000,9.14000,8.66000,9.03000,9462000
04/08/2009,0000,9.03000,9.33000,8.75000,8.86000,12073000
04/09/2009,0000,8.90000,9.47000,8.90000,9.47000,19356000
04/10/2009,0000,9.79000,9.79000,9.27000,9.34000,11760000
04/13/2009,0000,9.34000,9.99000,9.34000,9.99000,13840000
04/14/2009,0000,9.99000,9.99000,9.70000,9.76000,8990000
04/15/2009,0000,9.70000,9.95000,9.51000,9.76000,6082000
04/16/2009,0000,9.90000,9.95000,9.55000,9.60000,6700000
04/17/2009,0000,9.70000,9.80000,8.93000,8.93000,12269000
04/20/2009,0000,8.40000,8.70000,8.31000,8.50000,7516000
04/21/2009,0000,8.30000,9.09000,8.22000,9.09000,13349000
04/22/2009,0000,9.35000,9.72000,9.35000,9.72000,9341000
04/23/2009,0000,10.25000,10.25000,9.81000,9.85000,30784000
04/24/2009,0000,9.83000,10.15000,9.83000,10.10000,12426000
04/27/2009,0000,10.15000,10.65000,9.52000,9.85000,13049000
04/28/2009,0000,10.00000,10.00000,9.17000,9.17000,11064000
04/29/2009,0000,8.55000,9.15000,8.53000,8.80000,10864000
04/30/2009,0000,9.41000,9.41000,9.20000,9.41000,11918000
05/04/2009,0000,10.00000,10.05000,9.60000,10.05000,17807000
05/05/2009,0000,10.15000,10.15000,9.35000,9.35000,17550000
05/06/2009,0000,9.30000,9.96000,9.05000,9.62000,16891000
05/07/2009,0000,9.95000,10.25000,9.72000,10.25000,32529000
05/08/2009,0000,10.40000,10.70000,9.96000,10.30000,34278000
05/11/2009,0000,10.50000,10.75000,10.25000,10.40000,20432000
05/12/2009,0000,10.50000,11.10000,10.50000,10.50000,52984000
05/13/2009,0000,10.50000,11.20000,10.30000,11.20000,42652000
05/14/2009,0000,11.10000,11.95000,10.85000,11.95000,52858000
05/15/2009,0000,12.60000,12.75000,12.30000,12.75000,21399000
05/18/2009,0000,12.85000,13.20000,11.95000,12.25000,33245000
05/19/2009,0000,12.50000,12.90000,12.05000,12.25000,31278000
05/20/2009,0000,12.40000,12.45000,12.00000,12.15000,14725000
05/21/2009,0000,12.20000,12.70000,12.15000,12.35000,17950000
05/22/2009,0000,12.15000,13.20000,12.15000,13.20000,31359000
05/25/2009,0000,13.70000,13.90000,13.05000,13.15000,29373000
05/26/2009,0000,13.25000,13.45000,12.25000,12.25000,20868000
05/27/2009,0000,12.50000,12.95000,12.25000,12.90000,19245000
06/01/2009,0000,13.10000,13.40000,12.80000,12.90000,15145000
06/02/2009,0000,13.30000,13.70000,12.60000,12.90000,22064000
06/03/2009,0000,12.95000,13.15000,12.30000,12.30000,10219000
06/04/2009,0000,12.30000,12.55000,12.00000,12.40000,7449000
06/05/2009,0000,12.60000,13.00000,12.55000,12.60000,13662000
06/08/2009,0000,13.10000,13.15000,12.20000,12.40000,10393000
06/09/2009,0000,12.75000,12.90000,12.00000,12.00000,20778000
06/10/2009,0000,12.20000,12.40000,11.95000,12.00000,10911000
06/11/2009,0000,12.10000,12.30000,11.85000,12.10000,6500000
06/12/2009,0000,12.20000,12.90000,12.20000,12.60000,21866000
06/15/2009,0000,12.60000,12.85000,11.75000,11.75000,18231000
06/16/2009,0000,11.50000,11.55000,10.95000,11.10000,14076000
06/17/2009,0000,11.20000,11.45000,10.95000,11.00000,7954000
06/18/2009,0000,11.10000,11.25000,10.45000,10.55000,7327000
06/19/2009,0000,10.60000,11.00000,10.60000,10.95000,5443000
06/22/2009,0000,11.05000,11.30000,10.80000,11.20000,6731000
06/23/2009,0000,11.10000,11.75000,11.00000,11.30000,10836000
06/24/2009,0000,11.35000,11.60000,11.20000,11.30000,9494000
06/25/2009,0000,11.45000,11.75000,11.35000,11.45000,11106000
06/26/2009,0000,11.60000,11.90000,11.50000,11.50000,9992000
06/29/2009,0000,11.70000,11.90000,11.30000,11.60000,10825000
06/30/2009,0000,11.75000,11.85000,11.20000,11.25000,7448000
07/01/2009,0000,11.25000,11.50000,11.20000,11.35000,11939000
07/02/2009,0000,11.40000,11.80000,11.40000,11.70000,12595000
07/03/2009,0000,11.50000,12.20000,11.45000,11.90000,18217000
07/06/2009,0000,12.00000,12.15000,11.80000,11.95000,14495000
07/07/2009,0000,12.05000,12.20000,11.75000,11.85000,10965000
07/08/2009,0000,11.95000,12.65000,11.95000,12.65000,28949000
07/09/2009,0000,12.80000,13.45000,12.75000,12.90000,42811000
07/10/2009,0000,12.90000,13.15000,12.50000,12.90000,17576000
07/13/2009,0000,13.60000,13.75000,12.90000,13.00000,40487000
07/14/2009,0000,13.45000,13.90000,13.20000,13.90000,47462000
07/15/2009,0000,14.20000,14.40000,13.95000,13.95000,48696000
07/16/2009,0000,14.45000,14.80000,14.20000,14.55000,44318000
07/17/2009,0000,14.90000,15.10000,14.75000,15.00000,30855000
07/20/2009,0000,15.00000,15.10000,14.00000,14.50000,28815000
07/21/2009,0000,14.50000,14.70000,14.00000,14.00000,23441000
07/22/2009,0000,13.80000,14.25000,13.80000,13.90000,17939000
07/23/2009,0000,13.90000,14.00000,13.50000,13.55000,12229000
07/24/2009,0000,13.75000,14.10000,13.60000,13.80000,17718000
07/27/2009,0000,14.00000,14.10000,13.70000,13.80000,7958000
07/28/2009,0000,13.80000,14.30000,13.80000,14.10000,18366000
07/29/2009,0000,14.20000,14.20000,13.70000,13.70000,9753000
07/30/2009,0000,13.70000,13.80000,13.15000,13.35000,10982000
07/31/2009,0000,13.45000,13.70000,13.35000,13.35000,7059000
08/03/2009,0000,13.40000,14.10000,13.40000,13.95000,15899000
08/04/2009,0000,14.50000,14.70000,13.85000,14.00000,29816000
08/05/2009,0000,14.00000,14.20000,13.35000,13.45000,9230000
08/06/2009,0000,13.50000,13.60000,12.95000,13.15000,7272000
08/10/2009,0000,13.50000,13.65000,13.20000,13.30000,5185000
08/11/2009,0000,13.40000,13.50000,13.00000,13.20000,4406000
08/12/2009,0000,13.10000,13.40000,13.00000,13.05000,4662000
08/13/2009,0000,13.10000,13.35000,13.10000,13.15000,5239000
08/14/2009,0000,13.25000,14.05000,13.15000,14.05000,22623000
08/17/2009,0000,13.95000,13.95000,13.45000,13.50000,10536000
08/18/2009,0000,13.20000,13.45000,12.80000,13.05000,9179000
08/19/2009,0000,13.20000,13.30000,13.05000,13.10000,4377000
08/20/2009,0000,13.10000,13.20000,12.70000,12.70000,6379000
08/21/2009,0000,12.80000,13.20000,12.30000,12.50000,8937000
08/24/2009,0000,12.70000,12.90000,12.65000,12.75000,5244000
08/25/2009,0000,12.60000,13.00000,12.60000,12.60000,5535000
08/26/2009,0000,12.75000,12.75000,11.75000,11.95000,9751000
08/27/2009,0000,11.80000,12.15000,11.60000,11.70000,4527000
08/28/2009,0000,11.85000,12.00000,11.70000,11.75000,6025000
08/31/2009,0000,11.90000,12.25000,11.80000,12.25000,6548000
09/01/2009,0000,12.20000,12.35000,12.10000,12.30000,5667000
09/02/2009,0000,12.20000,12.60000,12.15000,12.35000,6237000
09/03/2009,0000,12.45000,12.70000,12.35000,12.50000,4857000
09/04/2009,0000,12.60000,12.90000,12.50000,12.55000,7848000
09/07/2009,0000,12.60000,12.75000,12.45000,12.55000,6349000
09/08/2009,0000,12.60000,12.75000,12.50000,12.50000,5494000
09/09/2009,0000,12.75000,13.20000,12.45000,12.90000,17580000
09/10/2009,0000,13.20000,13.70000,12.95000,13.50000,32199000
09/11/2009,0000,13.50000,14.10000,13.30000,13.90000,43538000
09/14/2009,0000,13.90000,14.20000,13.65000,13.65000,26493000
09/15/2009,0000,13.75000,13.85000,13.50000,13.65000,13949000
09/16/2009,0000,13.80000,13.85000,13.55000,13.55000,10985000
09/17/2009,0000,13.60000,13.85000,13.45000,13.45000,11559000
09/18/2009,0000,13.45000,13.60000,13.40000,13.60000,5641000
09/21/2009,0000,13.70000,14.15000,13.60000,13.65000,12495000
09/22/2009,0000,13.70000,13.70000,13.20000,13.25000,9254000
09/23/2009,0000,13.40000,13.40000,12.85000,12.90000,11886000
09/24/2009,0000,12.90000,12.90000,12.60000,12.80000,4367000
09/25/2009,0000,12.80000,12.95000,12.70000,12.90000,3734000
09/28/2009,0000,12.80000,12.90000,12.55000,12.65000,3401000
09/29/2009,0000,12.75000,12.85000,12.55000,12.65000,3527000
09/30/2009,0000,12.75000,12.95000,12.70000,12.85000,4656000
10/01/2009,0000,13.00000,13.30000,12.90000,13.05000,7204000
10/02/2009,0000,13.00000,13.35000,12.85000,13.05000,7853000
10/05/2009,0000,13.10000,13.35000,13.10000,13.10000,5017000
10/06/2009,0000,13.30000,13.30000,13.00000,13.05000,6516000
10/07/2009,0000,13.10000,13.40000,13.10000,13.20000,7925000
10/08/2009,0000,13.40000,13.45000,13.00000,13.00000,8939000
10/09/2009,0000,13.25000,13.25000,13.00000,13.05000,4249000
10/12/2009,0000,13.10000,13.45000,13.05000,13.20000,7651000
10/13/2009,0000,13.10000,13.20000,12.90000,13.10000,4115000
10/14/2009,0000,13.20000,13.60000,13.15000,13.40000,15291000
10/15/2009,0000,13.50000,13.55000,13.10000,13.10000,5831000
10/16/2009,0000,13.20000,13.30000,13.05000,13.05000,3758000
10/19/2009,0000,13.00000,13.15000,13.00000,13.10000,2881000
10/20/2009,0000,13.15000,13.30000,12.95000,12.95000,7325000
10/21/2009,0000,13.00000,13.10000,12.65000,12.80000,6262000
10/22/2009,0000,12.80000,13.20000,12.80000,12.90000,7364000
10/23/2009,0000,13.00000,13.20000,12.90000,13.00000,7131000
10/26/2009,0000,13.00000,13.45000,13.00000,13.20000,12100000
10/27/2009,0000,13.30000,13.30000,12.90000,12.95000,4594000
10/28/2009,0000,12.95000,13.15000,12.75000,12.75000,4307000
10/29/2009,0000,12.55000,12.65000,12.00000,12.35000,5869000
10/30/2009,0000,12.60000,12.65000,12.35000,12.35000,4915000
11/02/2009,0000,12.00000,12.30000,12.00000,12.30000,2545000
11/03/2009,0000,12.30000,12.60000,12.30000,12.35000,2804000
11/04/2009,0000,12.40000,12.55000,12.35000,12.45000,3428000
11/05/2009,0000,12.50000,12.55000,12.25000,12.25000,2555000
11/06/2009,0000,12.35000,12.45000,12.20000,12.20000,2642000
11/09/2009,0000,12.40000,12.50000,12.25000,12.35000,3442000
11/10/2009,0000,12.40000,12.45000,12.25000,12.30000,2435000
11/11/2009,0000,12.40000,12.40000,12.20000,12.20000,2197000
11/12/2009,0000,12.25000,12.60000,12.25000,12.40000,6202000
11/13/2009,0000,12.45000,12.65000,12.40000,12.50000,3062000
11/16/2009,0000,12.60000,12.80000,12.60000,12.65000,3887000
11/17/2009,0000,12.80000,12.80000,12.40000,12.45000,2715000
11/18/2009,0000,12.55000,12.75000,12.50000,12.55000,4040000
11/19/2009,0000,12.60000,12.70000,12.45000,12.50000,2519000
11/20/2009,0000,12.50000,12.55000,12.35000,12.40000,2255000
11/23/2009,0000,12.50000,12.50000,12.25000,12.25000,2561000
11/24/2009,0000,12.30000,12.55000,12.25000,12.45000,4296000
11/25/2009,0000,12.70000,13.30000,12.70000,13.05000,33106000
11/26/2009,0000,13.00000,13.00000,12.60000,12.65000,9216000
11/27/2009,0000,12.50000,12.65000,12.30000,12.40000,4765000
11/30/2009,0000,12.60000,12.75000,12.50000,12.60000,3841000
12/01/2009,0000,12.65000,12.75000,12.45000,12.55000,3125000
12/02/2009,0000,12.65000,12.85000,12.50000,12.60000,6801000
12/03/2009,0000,12.70000,12.70000,12.40000,12.40000,3370000
12/04/2009,0000,12.40000,12.50000,12.30000,12.35000,3456000
12/07/2009,0000,12.45000,12.60000,12.40000,12.45000,3306000
12/08/2009,0000,12.50000,12.80000,12.45000,12.50000,6119000
12/09/2009,0000,12.60000,12.85000,12.50000,12.65000,8974000
12/11/2009,0000,12.45000,12.65000,12.40000,12.60000,3341000
12/14/2009,0000,12.60000,13.00000,12.60000,12.85000,12396000
12/15/2009,0000,12.95000,12.95000,12.70000,12.85000,5053000
12/16/2009,0000,12.95000,12.95000,12.60000,12.65000,4646000
12/17/2009,0000,13.00000,13.10000,12.60000,12.65000,6388000
12/18/2009,0000,12.55000,12.65000,12.50000,12.60000,2406000
12/21/2009,0000,12.70000,12.75000,12.55000,12.55000,2210000
12/22/2009,0000,12.60000,12.75000,12.55000,12.65000,2795000
12/23/2009,0000,12.70000,12.75000,12.60000,12.65000,2716000
12/25/2009,0000,12.90000,12.95000,12.70000,12.80000,4081000
04/02/2007,0000,8.00000,8.07000,7.93000,7.95000,1560000
04/03/2007,0000,8.04000,8.20000,7.97000,8.15000,3647000
04/04/2007,0000,8.15000,8.21000,8.07000,8.09000,1394000
04/09/2007,0000,8.13000,8.65000,8.10000,8.65000,6726000
04/10/2007,0000,8.62000,8.62000,8.30000,8.33000,3867000
04/11/2007,0000,8.33000,8.40000,8.28000,8.31000,1721000
04/12/2007,0000,8.31000,8.40000,8.26000,8.30000,2133000
04/13/2007,0000,8.35000,8.64000,8.35000,8.41000,6661000
04/16/2007,0000,9.09000,9.25000,9.00000,9.00000,12083000
04/17/2007,0000,9.19000,9.40000,8.75000,8.75000,11689000
04/18/2007,0000,8.81000,9.18000,8.80000,9.18000,5940000
04/19/2007,0000,9.18000,9.18000,8.80000,8.80000,3740000
04/20/2007,0000,8.90000,8.98000,8.80000,8.90000,3501000
04/23/2007,0000,9.00000,9.05000,8.83000,8.85000,2836000
04/24/2007,0000,8.86000,8.95000,8.70000,8.70000,2498000
04/25/2007,0000,8.70000,8.70000,8.50000,8.52000,2297000
04/26/2007,0000,8.60000,8.63000,8.40000,8.41000,1516000
04/27/2007,0000,8.57000,8.57000,8.41000,8.43000,1642000
04/30/2007,0000,8.42000,8.43000,8.15000,8.27000,1918000
05/02/2007,0000,8.28000,8.48000,8.28000,8.30000,1884000
05/03/2007,0000,8.40000,8.40000,7.92000,8.09000,2238000
05/04/2007,0000,8.10000,8.34000,8.09000,8.30000,1613000
05/07/2007,0000,8.46000,8.78000,8.44000,8.70000,3947000
05/08/2007,0000,8.75000,8.75000,8.52000,8.52000,2082000
05/09/2007,0000,8.60000,8.60000,8.41000,8.44000,1256000
05/10/2007,0000,8.49000,8.70000,8.46000,8.51000,1750000
05/11/2007,0000,8.51000,8.51000,8.41000,8.41000,1026000
05/14/2007,0000,8.43000,8.49000,8.40000,8.42000,821000
05/15/2007,0000,8.42000,9.00000,8.42000,8.73000,8759000
05/16/2007,0000,8.80000,8.87000,8.73000,8.75000,3366000
05/17/2007,0000,8.84000,8.84000,8.66000,8.80000,1878000
05/18/2007,0000,8.82000,8.82000,8.63000,8.67000,2032000
05/21/2007,0000,8.76000,8.77000,8.68000,8.69000,1817000
05/22/2007,0000,8.69000,8.90000,8.69000,8.74000,2447000
05/23/2007,0000,8.80000,8.84000,8.67000,8.70000,1965000
05/24/2007,0000,8.70000,8.76000,8.56000,8.58000,1614000
05/25/2007,0000,8.50000,8.59000,8.47000,8.53000,1003000
05/28/2007,0000,8.55000,8.65000,8.54000,8.55000,1430000
05/29/2007,0000,8.60000,8.80000,8.60000,8.61000,2751000
05/30/2007,0000,8.65000,8.72000,8.57000,8.57000,1895000
05/31/2007,0000,8.58000,8.66000,8.54000,8.58000,1821000
06/01/2007,0000,8.58000,8.64000,8.48000,8.48000,1453000
06/04/2007,0000,8.48000,8.60000,8.43000,8.46000,1448000
06/05/2007,0000,8.47000,8.50000,8.30000,8.38000,1651000
06/06/2007,0000,8.38000,8.57000,8.32000,8.49000,2966000
06/07/2007,0000,8.52000,8.52000,8.38000,8.38000,1517000
06/08/2007,0000,8.31000,8.38000,8.25000,8.28000,1647000
06/11/2007,0000,8.38000,8.41000,8.28000,8.32000,1527000
06/12/2007,0000,8.38000,8.40000,8.33000,8.34000,1247000
06/13/2007,0000,8.34000,8.46000,8.34000,8.44000,1379000
06/14/2007,0000,8.44000,8.47000,8.39000,8.40000,1457000
06/15/2007,0000,8.40000,8.48000,8.34000,8.34000,1424000
06/20/2007,0000,8.35000,8.92000,8.35000,8.90000,12430000
06/21/2007,0000,8.88000,8.88000,8.60000,8.68000,4332000
06/22/2007,0000,8.70000,8.88000,8.67000,8.77000,3662000
06/25/2007,0000,9.06000,9.12000,9.00000,9.05000,5773000
06/26/2007,0000,9.06000,9.10000,8.85000,8.98000,4718000
06/27/2007,0000,9.00000,9.35000,8.88000,9.21000,9929000
06/28/2007,0000,9.25000,9.62000,9.10000,9.62000,16192000
06/29/2007,0000,9.62000,10.25000,9.55000,10.25000,40101000
07/02/2007,0000,10.25000,10.95000,9.97000,10.95000,21974000
07/03/2007,0000,11.70000,11.70000,11.30000,11.50000,25899000
07/04/2007,0000,11.50000,12.30000,11.30000,12.30000,32081000
07/05/2007,0000,12.90000,13.15000,12.40000,13.15000,31067000
07/06/2007,0000,13.40000,14.00000,12.80000,13.15000,29386000
07/09/2007,0000,13.30000,13.30000,12.60000,12.70000,16040000
07/10/2007,0000,12.70000,13.20000,12.40000,13.15000,20801000
07/11/2007,0000,13.00000,13.45000,12.65000,12.65000,13615000
07/12/2007,0000,12.70000,13.50000,12.70000,13.50000,18937000
07/13/2007,0000,14.40000,14.40000,14.20000,14.40000,22957000
07/16/2007,0000,15.40000,15.40000,15.40000,15.40000,10886000
07/17/2007,0000,16.45000,16.45000,16.45000,16.45000,7877000
07/18/2007,0000,17.60000,17.60000,17.60000,17.60000,3458000
07/19/2007,0000,18.80000,18.80000,17.60000,18.00000,74414000
07/20/2007,0000,18.60000,18.60000,16.75000,17.50000,33413000
07/23/2007,0000,17.95000,18.50000,17.50000,17.65000,32994000
07/24/2007,0000,18.00000,18.85000,17.80000,18.85000,19981000
07/25/2007,0000,19.10000,20.15000,19.10000,20.15000,56020000
07/26/2007,0000,21.00000,21.30000,18.75000,18.75000,39210000
07/27/2007,0000,17.45000,19.20000,17.45000,17.50000,21665000
07/30/2007,0000,17.50000,18.70000,17.50000,18.70000,25954000
07/31/2007,0000,19.30000,20.00000,18.70000,19.85000,44777000
08/01/2007,0000,19.70000,20.45000,18.50000,18.55000,25873000
08/02/2007,0000,19.00000,19.10000,17.30000,17.60000,19156000
08/03/2007,0000,18.00000,18.20000,16.80000,16.85000,12486000
08/06/2007,0000,16.00000,16.40000,15.70000,16.10000,16440000
08/07/2007,0000,16.40000,16.50000,15.00000,15.00000,13267000
08/08/2007,0000,15.10000,16.05000,14.85000,16.05000,21615000
08/09/2007,0000,16.40000,16.80000,16.00000,16.05000,19794000
08/10/2007,0000,15.05000,16.70000,15.05000,16.40000,16270000
08/13/2007,0000,16.10000,16.90000,16.05000,16.15000,15866000
08/14/2007,0000,16.20000,16.80000,15.90000,16.15000,11505000
08/15/2007,0000,15.85000,16.80000,15.80000,15.80000,15950000
08/16/2007,0000,15.90000,15.90000,14.70000,14.70000,11564000
08/17/2007,0000,14.50000,15.00000,13.70000,13.70000,9627000
08/20/2007,0000,14.40000,14.65000,14.10000,14.65000,8877000
08/21/2007,0000,14.65000,15.60000,14.40000,15.20000,14293000
08/22/2007,0000,15.20000,15.30000,14.80000,14.95000,5579000
08/23/2007,0000,15.30000,15.50000,15.00000,15.00000,7923000
08/24/2007,0000,15.00000,15.45000,14.90000,14.90000,6042000
08/27/2007,0000,15.20000,15.30000,14.20000,14.30000,4529000
08/28/2007,0000,14.30000,14.45000,13.80000,13.80000,4590000
08/29/2007,0000,13.50000,13.50000,13.05000,13.25000,5347000
08/30/2007,0000,13.65000,14.15000,13.60000,14.15000,3863000
08/31/2007,0000,14.55000,15.00000,14.30000,14.90000,13868000
09/03/2007,0000,14.90000,15.00000,14.40000,14.45000,5476000
09/04/2007,0000,14.45000,14.70000,14.00000,14.15000,3857000
09/05/2007,0000,14.25000,14.95000,14.15000,14.30000,9356000
09/06/2007,0000,14.45000,14.60000,14.20000,14.30000,4152000
09/07/2007,0000,14.30000,14.95000,14.30000,14.80000,8073000
09/10/2007,0000,14.30000,15.40000,14.30000,15.35000,10831000
09/11/2007,0000,15.55000,15.90000,15.15000,15.20000,11660000
09/12/2007,0000,15.45000,15.50000,15.00000,15.00000,6672000
09/13/2007,0000,15.40000,16.05000,15.30000,16.05000,12116000
09/14/2007,0000,17.15000,17.15000,16.10000,16.10000,28785000
09/17/2007,0000,16.20000,17.20000,16.20000,16.75000,37364000
09/19/2007,0000,17.10000,17.80000,16.75000,17.25000,37266000
09/20/2007,0000,17.10000,17.10000,16.05000,16.05000,20420000
09/21/2007,0000,15.60000,16.30000,15.30000,16.05000,13235000
09/26/2007,0000,16.25000,16.75000,16.10000,16.40000,12990000
09/27/2007,0000,16.70000,16.70000,16.05000,16.05000,8859000
09/28/2007,0000,16.10000,16.70000,16.10000,16.25000,15297000
10/01/2007,0000,17.00000,17.45000,16.45000,16.80000,24075000
10/02/2007,0000,16.95000,17.20000,16.35000,16.40000,12301000
10/03/2007,0000,16.45000,16.70000,16.15000,16.20000,6645000
10/04/2007,0000,16.20000,16.40000,15.80000,15.85000,5556000
10/05/2007,0000,15.85000,16.30000,15.85000,16.00000,5443000
10/08/2007,0000,16.15000,16.45000,15.90000,15.90000,10316000
10/09/2007,0000,16.00000,16.05000,15.05000,15.15000,6831000
10/11/2007,0000,15.25000,15.35000,14.95000,15.10000,4103000
10/12/2007,0000,15.10000,15.50000,15.00000,15.05000,3869000
10/15/2007,0000,15.15000,15.30000,14.30000,14.30000,4833000
10/16/2007,0000,14.15000,15.00000,14.15000,14.65000,7171000
10/17/2007,0000,14.80000,15.20000,14.65000,14.70000,5478000
10/18/2007,0000,14.80000,14.85000,14.35000,14.35000,3696000
10/19/2007,0000,14.50000,14.60000,14.25000,14.30000,2270000
10/22/2007,0000,13.80000,14.15000,13.80000,13.80000,3433000
10/23/2007,0000,14.00000,14.05000,13.70000,13.75000,2810000
10/24/2007,0000,14.10000,14.70000,13.90000,14.45000,12340000
10/25/2007,0000,14.30000,14.60000,14.05000,14.10000,3451000
10/26/2007,0000,14.35000,14.40000,14.10000,14.10000,2371000
10/29/2007,0000,14.70000,15.05000,14.50000,15.05000,17824000
10/30/2007,0000,15.05000,15.30000,14.75000,14.80000,7195000
10/31/2007,0000,14.80000,14.80000,14.30000,14.50000,3857000
11/01/2007,0000,14.50000,14.80000,14.10000,14.10000,3361000
11/02/2007,0000,13.70000,14.00000,13.70000,13.90000,3422000
11/05/2007,0000,13.95000,14.20000,13.75000,14.00000,2405000
11/06/2007,0000,14.10000,14.35000,13.90000,13.90000,4024000
11/07/2007,0000,14.00000,14.40000,13.95000,13.95000,2930000
11/08/2007,0000,13.70000,13.75000,13.00000,13.00000,3594000
11/09/2007,0000,13.00000,13.20000,12.10000,12.50000,3878000
11/12/2007,0000,11.65000,11.85000,11.65000,11.65000,3410000
11/13/2007,0000,10.90000,11.85000,10.90000,11.35000,3738000
11/14/2007,0000,11.90000,12.10000,11.50000,12.10000,4106000
11/15/2007,0000,12.05000,12.45000,11.90000,12.15000,3069000
11/16/2007,0000,11.95000,12.00000,11.60000,11.90000,1719000
11/19/2007,0000,12.10000,12.25000,11.85000,11.90000,1701000
11/20/2007,0000,11.60000,11.85000,11.20000,11.80000,1707000
11/21/2007,0000,11.80000,12.10000,11.70000,11.80000,2264000
11/22/2007,0000,11.60000,11.80000,11.40000,11.40000,1758000
11/23/2007,0000,11.50000,11.70000,11.05000,11.10000,1546000
11/26/2007,0000,11.30000,11.40000,11.10000,11.15000,1226000
11/27/2007,0000,10.90000,10.95000,10.40000,10.55000,2939000
11/28/2007,0000,10.70000,10.75000,10.20000,10.20000,1775000
11/29/2007,0000,10.60000,10.75000,10.40000,10.50000,2341000
11/30/2007,0000,10.60000,10.85000,10.55000,10.75000,1716000
12/03/2007,0000,10.80000,11.00000,10.75000,10.85000,1759000
12/04/2007,0000,10.80000,11.60000,10.80000,11.60000,5643000
12/05/2007,0000,11.60000,11.90000,11.50000,11.60000,4186000
12/06/2007,0000,11.80000,11.95000,11.45000,11.45000,2970000
12/07/2007,0000,11.65000,11.70000,11.35000,11.35000,2041000
12/10/2007,0000,11.30000,11.50000,11.25000,11.35000,896000
12/11/2007,0000,11.50000,11.50000,11.10000,11.10000,839000
12/12/2007,0000,11.00000,11.10000,10.85000,11.00000,1154000
12/13/2007,0000,11.05000,11.55000,11.00000,11.00000,4312000
12/14/2007,0000,11.05000,11.20000,10.25000,10.55000,2558000
12/17/2007,0000,10.45000,10.55000,9.82000,9.82000,3414000
12/18/2007,0000,9.14000,9.64000,9.14000,9.14000,5363000
12/19/2007,0000,9.20000,9.77000,9.16000,9.77000,3657000
12/20/2007,0000,10.10000,10.10000,9.20000,9.20000,4333000
12/21/2007,0000,9.40000,9.84000,9.40000,9.84000,6000000
12/24/2007,0000,10.10000,10.30000,9.92000,10.15000,3900000
12/25/2007,0000,10.20000,10.85000,10.05000,10.85000,7839000
12/26/2007,0000,10.80000,10.85000,10.45000,10.75000,3784000
12/27/2007,0000,10.85000,11.15000,10.70000,10.80000,4386000
12/28/2007,0000,10.75000,11.30000,10.70000,11.20000,5228000
12/31/2007,0000,11.30000,11.80000,11.30000,11.65000,5472000
01/02/2008,0000,11.60000,11.95000,11.20000,11.25000,5415000
01/03/2008,0000,11.35000,12.00000,11.35000,12.00000,12363000
01/04/2008,0000,12.10000,12.65000,12.10000,12.65000,16477000
01/07/2008,0000,12.40000,12.95000,12.15000,12.15000,11823000
01/08/2008,0000,12.50000,12.50000,12.00000,12.00000,7146000
01/09/2008,0000,11.80000,12.20000,11.70000,11.70000,4688000
01/10/2008,0000,12.00000,12.40000,11.80000,12.00000,4979000
01/11/2008,0000,12.20000,12.20000,11.70000,11.70000,3232000
01/14/2008,0000,12.20000,12.30000,11.90000,11.95000,5106000
01/15/2008,0000,12.15000,12.70000,11.95000,12.25000,9675000
01/16/2008,0000,12.00000,12.60000,11.90000,12.25000,6640000
01/17/2008,0000,12.25000,12.80000,11.70000,11.80000,7786000
01/18/2008,0000,11.30000,11.95000,11.30000,11.80000,3827000
01/21/2008,0000,11.80000,12.55000,11.70000,12.15000,7926000
01/22/2008,0000,11.30000,11.70000,11.30000,11.30000,3160000
01/23/2008,0000,11.60000,11.60000,10.55000,10.60000,4935000
01/24/2008,0000,10.85000,11.00000,10.00000,10.45000,3563000
01/25/2008,0000,10.60000,10.75000,10.45000,10.75000,2623000
01/28/2008,0000,10.50000,10.65000,10.05000,10.05000,1833000
01/29/2008,0000,10.20000,10.35000,9.85000,10.05000,2101000
01/30/2008,0000,10.10000,10.30000,10.00000,10.10000,1588000
01/31/2008,0000,10.10000,10.15000,9.55000,10.10000,1999000
02/01/2008,0000,10.20000,10.70000,10.20000,10.70000,4166000
02/12/2008,0000,10.60000,11.10000,10.50000,10.95000,4133000
02/13/2008,0000,11.05000,11.35000,10.75000,10.95000,7013000
02/14/2008,0000,11.10000,11.45000,11.00000,11.30000,5195000
02/15/2008,0000,11.25000,11.25000,11.00000,11.00000,2532000
02/18/2008,0000,11.35000,11.75000,11.30000,11.75000,8570000
02/19/2008,0000,12.25000,12.25000,11.75000,11.75000,7436000
02/20/2008,0000,11.90000,12.20000,11.65000,11.80000,5898000
02/21/2008,0000,11.95000,12.50000,11.85000,12.35000,12202000
02/22/2008,0000,12.20000,12.35000,11.90000,12.20000,4823000
02/25/2008,0000,12.45000,13.05000,12.35000,12.90000,16475000
02/26/2008,0000,13.10000,13.10000,12.20000,12.35000,8166000
02/27/2008,0000,12.55000,13.05000,12.55000,12.60000,10204000
02/29/2008,0000,12.50000,13.40000,12.50000,13.05000,11026000
03/03/2008,0000,12.70000,13.60000,12.70000,13.30000,12973000
03/04/2008,0000,13.50000,13.80000,13.25000,13.40000,14005000
03/05/2008,0000,13.60000,14.30000,13.40000,14.30000,23808000
03/06/2008,0000,14.45000,14.45000,13.55000,13.65000,12997000
03/07/2008,0000,13.35000,13.90000,13.35000,13.35000,6402000
03/10/2008,0000,13.40000,13.50000,12.60000,12.60000,4960000
03/11/2008,0000,12.50000,13.45000,12.45000,13.45000,9500000
03/12/2008,0000,13.90000,13.90000,13.20000,13.25000,9149000
03/13/2008,0000,13.50000,13.50000,12.90000,13.25000,4689000
03/14/2008,0000,13.45000,13.55000,13.20000,13.20000,5982000
03/17/2008,0000,13.05000,13.35000,12.80000,13.25000,3629000
03/18/2008,0000,13.30000,13.35000,12.95000,13.30000,3246000
03/19/2008,0000,13.50000,13.80000,13.15000,13.15000,13393000
03/20/2008,0000,13.15000,13.40000,13.10000,13.30000,4404000
03/21/2008,0000,13.60000,13.60000,13.00000,13.10000,5612000
03/24/2008,0000,14.00000,14.00000,13.35000,13.60000,10344000
03/25/2008,0000,13.70000,13.70000,13.30000,13.30000,4117000
03/26/2008,0000,13.50000,14.10000,13.40000,13.90000,12987000
03/27/2008,0000,13.90000,14.20000,13.80000,13.90000,8286000
03/28/2008,0000,13.90000,14.10000,13.65000,13.75000,4410000
03/31/2008,0000,13.75000,13.75000,13.20000,13.25000,5122000
04/01/2008,0000,13.25000,13.50000,13.00000,13.00000,4982000
04/02/2008,0000,13.20000,13.30000,12.60000,12.85000,4129000
04/03/2008,0000,12.85000,12.95000,12.65000,12.70000,2746000
04/07/2008,0000,12.65000,13.35000,12.65000,13.25000,7615000
04/08/2008,0000,13.25000,14.05000,12.85000,13.90000,18237000
04/09/2008,0000,14.00000,14.75000,14.00000,14.50000,28004000
04/10/2008,0000,14.50000,14.70000,14.10000,14.30000,12328000
04/11/2008,0000,14.30000,14.50000,14.10000,14.20000,6457000
04/14/2008,0000,14.40000,15.15000,14.30000,15.15000,14574000
04/15/2008,0000,15.65000,15.65000,15.00000,15.50000,17982000
04/16/2008,0000,13.70000,15.50000,13.70000,14.90000,30028000
04/17/2008,0000,14.80000,14.80000,14.00000,14.10000,17880000
04/18/2008,0000,14.10000,14.60000,14.10000,14.45000,11566000
04/21/2008,0000,14.65000,14.70000,14.10000,14.40000,6971000
04/22/2008,0000,14.90000,15.25000,14.60000,15.20000,10904000
04/23/2008,0000,15.20000,15.80000,14.90000,14.90000,16700000
04/24/2008,0000,14.75000,15.05000,14.50000,14.60000,5562000
04/25/2008,0000,15.00000,15.25000,14.60000,14.60000,6846000
04/28/2008,0000,14.55000,14.75000,14.00000,14.15000,5687000
04/29/2008,0000,14.15000,14.50000,13.65000,13.75000,13170000
04/30/2008,0000,13.75000,14.10000,13.50000,13.70000,12183000
05/02/2008,0000,13.70000,14.00000,13.50000,13.60000,13525000
05/05/2008,0000,13.65000,13.95000,13.65000,13.70000,5913000
05/06/2008,0000,13.70000,13.80000,13.20000,13.40000,6329000
05/07/2008,0000,13.20000,13.30000,13.00000,13.15000,15480000
05/08/2008,0000,13.00000,13.35000,12.90000,13.05000,8286000
05/09/2008,0000,13.05000,13.90000,13.05000,13.80000,18651000
05/12/2008,0000,13.90000,14.05000,13.50000,13.65000,10684000
05/13/2008,0000,13.70000,14.10000,13.55000,13.85000,14058000
05/14/2008,0000,13.85000,14.15000,13.65000,13.90000,12984000
05/15/2008,0000,13.90000,14.15000,13.80000,13.90000,16338000
05/16/2008,0000,14.10000,14.20000,13.80000,13.80000,7988000
05/19/2008,0000,13.85000,14.10000,13.70000,13.80000,8181000
05/20/2008,0000,13.90000,14.20000,13.50000,13.50000,14182000
05/21/2008,0000,13.50000,13.80000,13.50000,13.60000,5916000
05/22/2008,0000,13.60000,13.80000,13.45000,13.50000,5587000
05/23/2008,0000,13.65000,14.20000,13.65000,14.05000,22215000
05/26/2008,0000,14.10000,14.30000,13.45000,13.45000,9461000
05/27/2008,0000,13.50000,13.70000,13.05000,13.20000,5528000
05/28/2008,0000,13.30000,13.40000,12.95000,13.00000,3971000
05/29/2008,0000,13.05000,13.40000,13.00000,13.00000,3822000
05/30/2008,0000,13.30000,13.30000,12.10000,12.25000,6849000
06/02/2008,0000,12.10000,12.10000,11.50000,11.85000,6006000
06/03/2008,0000,11.70000,11.80000,11.50000,11.65000,2167000
06/04/2008,0000,11.80000,11.85000,11.65000,11.70000,1896000
06/05/2008,0000,11.80000,11.85000,11.30000,11.60000,3038000
06/06/2008,0000,11.85000,11.95000,11.70000,11.75000,2751000
06/10/2008,0000,11.55000,11.80000,11.30000,11.30000,2462000
06/11/2008,0000,11.30000,11.45000,10.60000,10.70000,2808000
06/12/2008,0000,10.65000,10.65000,9.98000,10.20000,4464000
06/13/2008,0000,10.30000,10.50000,10.00000,10.40000,2745000
06/16/2008,0000,10.50000,10.75000,10.40000,10.50000,1966000
06/17/2008,0000,10.60000,10.65000,10.10000,10.35000,1643000
06/18/2008,0000,10.10000,10.70000,10.10000,10.60000,2099000
06/19/2008,0000,10.40000,10.60000,10.30000,10.35000,1589000
06/20/2008,0000,10.35000,10.50000,10.10000,10.10000,1761000
06/23/2008,0000,9.90000,9.90000,9.55000,9.60000,2512000
06/24/2008,0000,9.60000,9.80000,9.50000,9.50000,2206000
06/25/2008,0000,9.50000,9.60000,8.85000,9.55000,3221000
06/26/2008,0000,9.55000,9.89000,9.36000,9.76000,2346000
06/27/2008,0000,9.20000,9.40000,9.10000,9.10000,2499000
06/30/2008,0000,9.10000,9.30000,8.47000,8.47000,3645000
07/01/2008,0000,8.47000,8.50000,7.88000,7.88000,4980000
07/02/2008,0000,7.33000,8.18000,7.33000,7.86000,3899000
07/03/2008,0000,7.50000,8.40000,7.50000,8.40000,3171000
07/04/2008,0000,8.70000,8.70000,8.35000,8.45000,3212000
07/07/2008,0000,8.51000,8.68000,8.45000,8.64000,1538000
07/08/2008,0000,8.61000,8.63000,8.05000,8.05000,1670000
07/09/2008,0000,8.01000,8.32000,8.00000,8.00000,1910000
07/10/2008,0000,7.90000,8.12000,7.75000,7.97000,1957000
07/11/2008,0000,8.06000,8.20000,7.89000,8.13000,2081000
07/14/2008,0000,8.13000,8.30000,8.08000,8.28000,1816000
07/15/2008,0000,8.47000,8.85000,8.28000,8.85000,7923000
07/16/2008,0000,9.05000,9.15000,8.41000,8.41000,6444000
07/17/2008,0000,8.79000,8.79000,8.20000,8.35000,4378000
07/18/2008,0000,8.48000,8.50000,7.80000,7.95000,3176000
07/21/2008,0000,7.80000,8.22000,7.80000,8.08000,2211000
07/22/2008,0000,8.08000,8.18000,7.80000,8.05000,1408000
07/23/2008,0000,8.14000,8.58000,8.10000,8.44000,2921000
07/24/2008,0000,8.80000,8.80000,8.50000,8.66000,2461000
07/25/2008,0000,8.59000,8.59000,8.28000,8.42000,2275000
07/29/2008,0000,8.45000,8.45000,8.05000,8.05000,1659000
07/30/2008,0000,8.20000,8.33000,8.11000,8.17000,2294000
07/31/2008,0000,8.30000,8.30000,8.09000,8.14000,1500000
08/01/2008,0000,8.12000,8.12000,7.88000,8.03000,1635000
08/04/2008,0000,8.03000,8.03000,7.90000,7.90000,1092000
08/05/2008,0000,7.90000,8.05000,7.52000,7.55000,1996000
08/06/2008,0000,7.97000,7.97000,7.58000,7.79000,1597000
08/07/2008,0000,7.80000,7.90000,7.66000,7.70000,1095000
08/08/2008,0000,7.61000,7.89000,7.61000,7.80000,1813000
08/11/2008,0000,7.90000,8.00000,7.86000,7.91000,972000
08/12/2008,0000,8.00000,8.00000,7.71000,7.72000,1250000
08/13/2008,0000,7.72000,7.73000,7.60000,7.70000,1413000
08/14/2008,0000,7.70000,8.06000,7.70000,8.05000,2044000
08/15/2008,0000,8.00000,8.05000,7.81000,7.81000,1274000
08/18/2008,0000,7.80000,7.81000,7.40000,7.40000,1322000
08/19/2008,0000,7.20000,7.36000,7.15000,7.30000,1097000
08/20/2008,0000,7.30000,7.40000,7.25000,7.35000,916000
08/21/2008,0000,7.48000,7.65000,7.35000,7.35000,843000
08/22/2008,0000,7.36000,7.49000,7.21000,7.23000,771000
08/25/2008,0000,7.30000,7.35000,7.24000,7.34000,935000
08/26/2008,0000,7.25000,7.30000,7.21000,7.23000,527000
08/27/2008,0000,7.15000,7.34000,7.15000,7.32000,989000
08/28/2008,0000,7.42000,7.44000,7.30000,7.30000,847000
08/29/2008,0000,7.30000,7.42000,7.30000,7.37000,1304000
09/01/2008,0000,7.50000,7.80000,7.44000,7.65000,2882000
09/02/2008,0000,7.90000,7.95000,7.70000,7.85000,2796000
09/03/2008,0000,7.85000,7.89000,7.31000,7.31000,2878000
09/04/2008,0000,6.90000,7.28000,6.80000,6.80000,2898000
09/05/2008,0000,6.40000,6.70000,6.36000,6.45000,2351000
09/08/2008,0000,6.60000,6.90000,6.60000,6.90000,1166000
09/09/2008,0000,7.10000,7.10000,6.50000,6.65000,1399000
09/10/2008,0000,6.50000,6.86000,6.50000,6.84000,1401000
09/11/2008,0000,6.83000,6.97000,6.51000,6.53000,1060000
09/12/2008,0000,6.55000,6.63000,6.30000,6.55000,1428000
09/15/2008,0000,6.45000,6.45000,6.10000,6.10000,1403000
09/16/2008,0000,5.68000,5.80000,5.68000,5.68000,1431000
09/17/2008,0000,5.68000,5.95000,5.29000,5.39000,3356000
09/18/2008,0000,5.02000,5.10000,5.02000,5.02000,2473000
09/19/2008,0000,5.20000,5.37000,5.20000,5.37000,2025000
09/22/2008,0000,5.72000,5.74000,5.51000,5.74000,1929000
09/23/2008,0000,5.37000,6.14000,5.37000,6.12000,3980000
09/24/2008,0000,5.92000,6.01000,5.70000,5.80000,5078000
09/25/2008,0000,5.80000,6.09000,5.80000,5.95000,3469000
09/26/2008,0000,5.95000,6.05000,5.60000,5.65000,1971000
09/30/2008,0000,5.26000,5.40000,5.26000,5.40000,1963000
10/01/2008,0000,5.68000,5.77000,5.53000,5.77000,2542000
10/02/2008,0000,5.73000,6.06000,5.61000,5.90000,2535000
10/03/2008,0000,5.79000,6.00000,5.73000,6.00000,1446000
10/06/2008,0000,5.90000,6.00000,5.80000,5.80000,1476000
10/07/2008,0000,5.46000,5.78000,5.46000,5.61000,1011000
10/08/2008,0000,5.50000,5.60000,5.22000,5.25000,1745000
10/09/2008,0000,5.17000,5.40000,5.06000,5.11000,1455000
10/13/2008,0000,4.94000,5.02000,4.94000,5.02000,1550000
10/14/2008,0000,5.37000,5.37000,5.30000,5.37000,1685000
10/15/2008,0000,5.42000,5.70000,5.37000,5.68000,2356000
10/16/2008,0000,5.49000,5.60000,5.49000,5.49000,1280000
10/17/2008,0000,5.52000,5.56000,5.30000,5.31000,1219000
10/20/2008,0000,5.20000,5.30000,5.13000,5.30000,1114000
10/21/2008,0000,5.49000,5.60000,5.26000,5.31000,1224000
10/22/2008,0000,5.21000,5.35000,5.20000,5.21000,624000
10/23/2008,0000,5.03000,5.11000,5.03000,5.05000,1256000
10/24/2008,0000,4.92000,4.99000,4.88000,4.88000,1448000
10/27/2008,0000,4.55000,4.78000,4.54000,4.57000,1454000
10/28/2008,0000,4.30000,4.69000,4.26000,4.68000,1504000
10/29/2008,0000,5.00000,5.00000,4.75000,4.78000,1448000
10/30/2008,0000,4.78000,5.11000,4.74000,5.11000,1608000
10/31/2008,0000,5.20000,5.30000,5.04000,5.22000,2493000
11/03/2008,0000,5.25000,5.30000,5.12000,5.22000,2140000
11/04/2008,0000,5.22000,5.24000,4.90000,5.03000,1648000
11/05/2008,0000,5.10000,5.38000,5.05000,5.28000,3534000
11/06/2008,0000,5.00000,5.10000,4.92000,4.95000,1648000
11/07/2008,0000,4.75000,5.10000,4.72000,5.10000,1137000
11/10/2008,0000,5.10000,5.25000,4.98000,5.18000,1501000
11/11/2008,0000,5.13000,5.15000,4.99000,5.02000,924000
11/12/2008,0000,5.00000,5.05000,4.88000,4.93000,872000
11/13/2008,0000,4.80000,4.95000,4.67000,4.69000,984000
11/14/2008,0000,4.85000,4.90000,4.82000,4.83000,924000
11/17/2008,0000,5.10000,5.16000,4.90000,5.16000,2723000
11/18/2008,0000,5.52000,5.52000,5.50000,5.52000,8217000
11/19/2008,0000,5.82000,5.90000,5.82000,5.90000,6064000
11/20/2008,0000,5.90000,5.93000,5.53000,5.60000,8854000
11/21/2008,0000,5.23000,5.80000,5.23000,5.75000,5221000
11/24/2008,0000,5.90000,6.15000,5.75000,6.15000,9227000
11/25/2008,0000,6.45000,6.45000,6.01000,6.05000,6842000
11/26/2008,0000,6.02000,6.20000,5.96000,6.05000,3683000
11/27/2008,0000,6.13000,6.30000,6.10000,6.22000,5576000
11/28/2008,0000,6.22000,6.26000,6.06000,6.06000,3422000
12/01/2008,0000,6.06000,6.23000,6.01000,6.08000,3578000
12/02/2008,0000,5.81000,6.40000,5.80000,6.40000,11815000
12/03/2008,0000,6.41000,6.84000,6.41000,6.84000,13789000
12/04/2008,0000,7.12000,7.12000,6.38000,6.40000,9163000
12/05/2008,0000,6.40000,6.60000,6.15000,6.60000,4301000
12/08/2008,0000,6.70000,6.92000,6.60000,6.80000,6997000
12/09/2008,0000,6.89000,6.89000,6.60000,6.60000,4871000
12/10/2008,0000,6.60000,6.90000,6.60000,6.76000,5596000
12/11/2008,0000,6.83000,6.85000,6.67000,6.70000,3886000
12/12/2008,0000,6.70000,6.80000,6.24000,6.30000,3947000
12/15/2008,0000,6.65000,6.65000,6.40000,6.48000,2127000
12/16/2008,0000,6.50000,6.85000,6.41000,6.80000,7445000
12/17/2008,0000,6.98000,6.98000,6.70000,6.71000,8072000
12/18/2008,0000,6.82000,6.86000,6.71000,6.83000,3107000
12/19/2008,0000,6.82000,6.98000,6.80000,6.85000,5296000
12/22/2008,0000,6.86000,7.00000,6.51000,6.67000,2973000
12/23/2008,0000,6.67000,6.67000,6.26000,6.36000,2691000
12/24/2008,0000,6.20000,6.75000,6.10000,6.60000,4052000
12/25/2008,0000,6.66000,7.00000,6.51000,6.90000,7931000
12/26/2008,0000,6.92000,6.94000,6.76000,6.80000,2753000
12/29/2008,0000,6.89000,6.92000,6.80000,6.81000,2399000
12/30/2008,0000,6.90000,7.08000,6.85000,6.93000,6273000
12/31/2008,0000,6.99000,7.00000,6.85000,6.90000,3188000
01/05/2009,0000,7.08000,7.08000,6.91000,6.91000,3332000
01/06/2009,0000,6.95000,7.04000,6.82000,7.00000,3987000
01/07/2009,0000,7.10000,7.10000,6.96000,7.00000,3339000
01/08/2009,0000,6.82000,6.95000,6.63000,6.66000,2619000
01/09/2009,0000,6.66000,6.90000,6.66000,6.88000,1901000
01/12/2009,0000,7.28000,7.62000,7.28000,7.47000,8614000
01/13/2009,0000,7.47000,7.47000,7.00000,7.18000,4312000
01/14/2009,0000,7.18000,7.23000,7.12000,7.16000,2778000
01/15/2009,0000,6.90000,7.12000,6.90000,6.95000,2916000
01/16/2009,0000,7.05000,7.16000,7.05000,7.16000,3462000
01/19/2009,0000,7.12000,7.17000,6.70000,6.78000,3307000
01/20/2009,0000,6.76000,6.76000,6.40000,6.43000,2363000
01/21/2009,0000,6.26000,6.43000,6.26000,6.31000,1946000
02/02/2009,0000,6.31000,6.37000,5.90000,5.91000,2709000
02/03/2009,0000,5.91000,6.16000,5.91000,6.11000,1782000
02/04/2009,0000,6.15000,6.23000,6.07000,6.12000,2056000
02/05/2009,0000,6.12000,6.13000,6.05000,6.06000,1239000
02/06/2009,0000,6.06000,6.18000,6.06000,6.11000,1779000
02/09/2009,0000,6.20000,6.36000,6.19000,6.29000,3316000
02/10/2009,0000,6.35000,6.40000,6.20000,6.28000,2801000
02/11/2009,0000,6.00000,6.19000,6.00000,6.12000,1902000
02/12/2009,0000,6.14000,6.28000,6.09000,6.10000,2453000
02/13/2009,0000,6.15000,6.19000,6.11000,6.15000,1934000
02/16/2009,0000,6.15000,6.25000,6.12000,6.13000,1298000
02/17/2009,0000,6.10000,6.16000,5.98000,6.00000,1851000
02/18/2009,0000,5.95000,6.05000,5.90000,5.97000,1456000
02/19/2009,0000,5.97000,6.08000,5.97000,6.03000,1727000
02/20/2009,0000,6.05000,6.05000,5.86000,5.89000,1260000
02/23/2009,0000,5.86000,5.88000,5.66000,5.74000,1782000
02/24/2009,0000,5.70000,5.70000,5.61000,5.61000,1084000
02/25/2009,0000,5.66000,5.78000,5.66000,5.66000,1685000
02/26/2009,0000,5.68000,5.78000,5.65000,5.65000,798000
02/27/2009,0000,5.70000,5.70000,5.61000,5.70000,996000
03/02/2009,0000,5.66000,5.70000,5.50000,5.51000,960000
03/03/2009,0000,5.41000,5.41000,5.25000,5.40000,1087000
03/04/2009,0000,5.30000,5.60000,5.30000,5.60000,1552000
03/05/2009,0000,5.70000,5.97000,5.69000,5.97000,3151000
03/06/2009,0000,5.97000,6.00000,5.84000,5.84000,2916000
03/09/2009,0000,5.85000,5.95000,5.85000,5.87000,1446000
03/10/2009,0000,5.88000,5.92000,5.77000,5.86000,1902000
03/11/2009,0000,5.90000,5.99000,5.90000,5.92000,2248000
03/12/2009,0000,6.00000,6.00000,5.88000,5.93000,1894000
03/13/2009,0000,6.00000,6.21000,6.00000,6.16000,4916000
03/16/2009,0000,6.28000,6.43000,6.20000,6.34000,5702000
03/17/2009,0000,6.48000,6.48000,6.20000,6.31000,4101000
03/18/2009,0000,6.35000,6.38000,6.20000,6.21000,3438000
03/19/2009,0000,6.21000,6.48000,6.21000,6.30000,6088000
03/20/2009,0000,6.32000,6.67000,6.32000,6.52000,8088000
03/23/2009,0000,6.55000,6.65000,6.42000,6.58000,3745000
03/24/2009,0000,6.63000,6.75000,6.58000,6.60000,4636000
03/25/2009,0000,6.61000,6.79000,6.52000,6.66000,5414000
03/26/2009,0000,6.68000,7.08000,6.67000,6.88000,7622000
03/27/2009,0000,7.00000,7.12000,6.90000,7.00000,7647000
03/30/2009,0000,7.49000,7.49000,7.49000,7.49000,6064000
03/31/2009,0000,8.01000,8.01000,7.88000,8.01000,21256000
04/01/2009,0000,8.29000,8.50000,8.01000,8.50000,30416000
04/02/2009,0000,8.70000,8.85000,8.20000,8.64000,26267000
04/03/2009,0000,8.85000,9.04000,8.50000,8.65000,16844000
04/06/2009,0000,8.70000,9.25000,8.65000,8.92000,22231000
04/07/2009,0000,8.88000,9.14000,8.66000,9.03000,9462000
04/08/2009,0000,9.03000,9.33000,8.75000,8.86000,12073000
04/09/2009,0000,8.90000,9.47000,8.90000,9.47000,19356000
04/10/2009,0000,9.79000,9.79000,9.27000,9.34000,11760000
04/13/2009,0000,9.34000,9.99000,9.34000,9.99000,13840000
04/14/2009,0000,9.99000,9.99000,9.70000,9.76000,8990000
04/15/2009,0000,9.70000,9.95000,9.51000,9.76000,6082000
04/16/2009,0000,9.90000,9.95000,9.55000,9.60000,6700000
04/17/2009,0000,9.70000,9.80000,8.93000,8.93000,12269000
04/20/2009,0000,8.40000,8.70000,8.31000,8.50000,7516000
04/21/2009,0000,8.30000,9.09000,8.22000,9.09000,13349000
04/22/2009,0000,9.35000,9.72000,9.35000,9.72000,9341000
04/23/2009,0000,10.25000,10.25000,9.81000,9.85000,30784000
04/24/2009,0000,9.83000,10.15000,9.83000,10.10000,12426000
04/27/2009,0000,10.15000,10.65000,9.52000,9.85000,13049000
04/28/2009,0000,10.00000,10.00000,9.17000,9.17000,11064000
04/29/2009,0000,8.55000,9.15000,8.53000,8.80000,10864000
04/30/2009,0000,9.41000,9.41000,9.20000,9.41000,11918000
05/04/2009,0000,10.00000,10.05000,9.60000,10.05000,17807000
05/05/2009,0000,10.15000,10.15000,9.35000,9.35000,17550000
05/06/2009,0000,9.30000,9.96000,9.05000,9.62000,16891000
05/07/2009,0000,9.95000,10.25000,9.72000,10.25000,32529000
05/08/2009,0000,10.40000,10.70000,9.96000,10.30000,34278000
05/11/2009,0000,10.50000,10.75000,10.25000,10.40000,20432000
05/12/2009,0000,10.50000,11.10000,10.50000,10.50000,52984000
05/13/2009,0000,10.50000,11.20000,10.30000,11.20000,42652000
05/14/2009,0000,11.10000,11.95000,10.85000,11.95000,52858000
05/15/2009,0000,12.60000,12.75000,12.30000,12.75000,21399000
05/18/2009,0000,12.85000,13.20000,11.95000,12.25000,33245000
05/19/2009,0000,12.50000,12.90000,12.05000,12.25000,31278000
05/20/2009,0000,12.40000,12.45000,12.00000,12.15000,14725000
05/21/2009,0000,12.20000,12.70000,12.15000,12.35000,17950000
05/22/2009,0000,12.15000,13.20000,12.15000,13.20000,31359000
05/25/2009,0000,13.70000,13.90000,13.05000,13.15000,29373000
05/26/2009,0000,13.25000,13.45000,12.25000,12.25000,20868000
05/27/2009,0000,12.50000,12.95000,12.25000,12.90000,19245000
06/01/2009,0000,13.10000,13.40000,12.80000,12.90000,15145000
06/02/2009,0000,13.30000,13.70000,12.60000,12.90000,22064000
06/03/2009,0000,12.95000,13.15000,12.30000,12.30000,10219000
06/04/2009,0000,12.30000,12.55000,12.00000,12.40000,7449000
06/05/2009,0000,12.60000,13.00000,12.55000,12.60000,13662000
06/08/2009,0000,13.10000,13.15000,12.20000,12.40000,10393000
06/09/2009,0000,12.75000,12.90000,12.00000,12.00000,20778000
06/10/2009,0000,12.20000,12.40000,11.95000,12.00000,10911000
06/11/2009,0000,12.10000,12.30000,11.85000,12.10000,6500000
06/12/2009,0000,12.20000,12.90000,12.20000,12.60000,21866000
06/15/2009,0000,12.60000,12.85000,11.75000,11.75000,18231000
06/16/2009,0000,11.50000,11.55000,10.95000,11.10000,14076000
06/17/2009,0000,11.20000,11.45000,10.95000,11.00000,7954000
06/18/2009,0000,11.10000,11.25000,10.45000,10.55000,7327000
06/19/2009,0000,10.60000,11.00000,10.60000,10.95000,5443000
06/22/2009,0000,11.05000,11.30000,10.80000,11.20000,6731000
06/23/2009,0000,11.10000,11.75000,11.00000,11.30000,10836000
06/24/2009,0000,11.35000,11.60000,11.20000,11.30000,9494000
06/25/2009,0000,11.45000,11.75000,11.35000,11.45000,11106000
06/26/2009,0000,11.60000,11.90000,11.50000,11.50000,9992000
06/29/2009,0000,11.70000,11.90000,11.30000,11.60000,10825000
06/30/2009,0000,11.75000,11.85000,11.20000,11.25000,7448000
07/01/2009,0000,11.25000,11.50000,11.20000,11.35000,11939000
07/02/2009,0000,11.40000,11.80000,11.40000,11.70000,12595000
07/03/2009,0000,11.50000,12.20000,11.45000,11.90000,18217000
07/06/2009,0000,12.00000,12.15000,11.80000,11.95000,14495000
07/07/2009,0000,12.05000,12.20000,11.75000,11.85000,10965000
07/08/2009,0000,11.95000,12.65000,11.95000,12.65000,28949000
07/09/2009,0000,12.80000,13.45000,12.75000,12.90000,42811000
07/10/2009,0000,12.90000,13.15000,12.50000,12.90000,17576000
07/13/2009,0000,13.60000,13.75000,12.90000,13.00000,40487000
07/14/2009,0000,13.45000,13.90000,13.20000,13.90000,47462000
07/15/2009,0000,14.20000,14.40000,13.95000,13.95000,48696000
07/16/2009,0000,14.45000,14.80000,14.20000,14.55000,44318000
07/17/2009,0000,14.90000,15.10000,14.75000,15.00000,30855000
07/20/2009,0000,15.00000,15.10000,14.00000,14.50000,28815000
07/21/2009,0000,14.50000,14.70000,14.00000,14.00000,23441000
07/22/2009,0000,13.80000,14.25000,13.80000,13.90000,17939000
07/23/2009,0000,13.90000,14.00000,13.50000,13.55000,12229000
07/24/2009,0000,13.75000,14.10000,13.60000,13.80000,17718000
07/27/2009,0000,14.00000,14.10000,13.70000,13.80000,7958000
07/28/2009,0000,13.80000,14.30000,13.80000,14.10000,18366000
07/29/2009,0000,14.20000,14.20000,13.70000,13.70000,9753000
07/30/2009,0000,13.70000,13.80000,13.15000,13.35000,10982000
07/31/2009,0000,13.45000,13.70000,13.35000,13.35000,7059000
08/03/2009,0000,13.40000,14.10000,13.40000,13.95000,15899000
08/04/2009,0000,14.50000,14.70000,13.85000,14.00000,29816000
08/05/2009,0000,14.00000,14.20000,13.35000,13.45000,9230000
08/06/2009,0000,13.50000,13.60000,12.95000,13.15000,7272000
08/10/2009,0000,13.50000,13.65000,13.20000,13.30000,5185000
08/11/2009,0000,13.40000,13.50000,13.00000,13.20000,4406000
08/12/2009,0000,13.10000,13.40000,13.00000,13.05000,4662000
08/13/2009,0000,13.10000,13.35000,13.10000,13.15000,5239000
08/14/2009,0000,13.25000,14.05000,13.15000,14.05000,22623000
08/17/2009,0000,13.95000,13.95000,13.45000,13.50000,10536000
08/18/2009,0000,13.20000,13.45000,12.80000,13.05000,9179000
08/19/2009,0000,13.20000,13.30000,13.05000,13.10000,4377000
08/20/2009,0000,13.10000,13.20000,12.70000,12.70000,6379000
08/21/2009,0000,12.80000,13.20000,12.30000,12.50000,8937000
08/24/2009,0000,12.70000,12.90000,12.65000,12.75000,5244000
08/25/2009,0000,12.60000,13.00000,12.60000,12.60000,5535000
08/26/2009,0000,12.75000,12.75000,11.75000,11.95000,9751000
08/27/2009,0000,11.80000,12.15000,11.60000,11.70000,4527000
08/28/2009,0000,11.85000,12.00000,11.70000,11.75000,6025000
08/31/2009,0000,11.90000,12.25000,11.80000,12.25000,6548000
09/01/2009,0000,12.20000,12.35000,12.10000,12.30000,5667000
09/02/2009,0000,12.20000,12.60000,12.15000,12.35000,6237000
09/03/2009,0000,12.45000,12.70000,12.35000,12.50000,4857000
09/04/2009,0000,12.60000,12.90000,12.50000,12.55000,7848000
09/07/2009,0000,12.60000,12.75000,12.45000,12.55000,6349000
09/08/2009,0000,12.60000,12.75000,12.50000,12.50000,5494000
09/09/2009,0000,12.75000,13.20000,12.45000,12.90000,17580000
09/10/2009,0000,13.20000,13.70000,12.95000,13.50000,32199000
09/11/2009,0000,13.50000,14.10000,13.30000,13.90000,43538000
09/14/2009,0000,13.90000,14.20000,13.65000,13.65000,26493000
09/15/2009,0000,13.75000,13.85000,13.50000,13.65000,13949000
09/16/2009,0000,13.80000,13.85000,13.55000,13.55000,10985000
09/17/2009,0000,13.60000,13.85000,13.45000,13.45000,11559000
09/18/2009,0000,13.45000,13.60000,13.40000,13.60000,5641000
09/21/2009,0000,13.70000,14.15000,13.60000,13.65000,12495000
09/22/2009,0000,13.70000,13.70000,13.20000,13.25000,9254000
09/23/2009,0000,13.40000,13.40000,12.85000,12.90000,11886000
09/24/2009,0000,12.90000,12.90000,12.60000,12.80000,4367000
09/25/2009,0000,12.80000,12.95000,12.70000,12.90000,3734000
09/28/2009,0000,12.80000,12.90000,12.55000,12.65000,3401000
09/29/2009,0000,12.75000,12.85000,12.55000,12.65000,3527000
09/30/2009,0000,12.75000,12.95000,12.70000,12.85000,4656000
10/01/2009,0000,13.00000,13.30000,12.90000,13.05000,7204000
10/02/2009,0000,13.00000,13.35000,12.85000,13.05000,7853000
10/05/2009,0000,13.10000,13.35000,13.10000,13.10000,5017000
10/06/2009,0000,13.30000,13.30000,13.00000,13.05000,6516000
10/07/2009,0000,13.10000,13.40000,13.10000,13.20000,7925000
10/08/2009,0000,13.40000,13.45000,13.00000,13.00000,8939000
10/09/2009,0000,13.25000,13.25000,13.00000,13.05000,4249000
10/12/2009,0000,13.10000,13.45000,13.05000,13.20000,7651000
10/13/2009,0000,13.10000,13.20000,12.90000,13.10000,4115000
10/14/2009,0000,13.20000,13.60000,13.15000,13.40000,15291000
10/15/2009,0000,13.50000,13.55000,13.10000,13.10000,5831000
10/16/2009,0000,13.20000,13.30000,13.05000,13.05000,3758000
10/19/2009,0000,13.00000,13.15000,13.00000,13.10000,2881000
10/20/2009,0000,13.15000,13.30000,12.95000,12.95000,7325000
10/21/2009,0000,13.00000,13.10000,12.65000,12.80000,6262000
10/22/2009,0000,12.80000,13.20000,12.80000,12.90000,7364000
10/23/2009,0000,13.00000,13.20000,12.90000,13.00000,7131000
10/26/2009,0000,13.00000,13.45000,13.00000,13.20000,12100000
10/27/2009,0000,13.30000,13.30000,12.90000,12.95000,4594000
10/28/2009,0000,12.95000,13.15000,12.75000,12.75000,4307000
10/29/2009,0000,12.55000,12.65000,12.00000,12.35000,5869000
10/30/2009,0000,12.60000,12.65000,12.35000,12.35000,4915000
11/02/2009,0000,12.00000,12.30000,12.00000,12.30000,2545000
11/03/2009,0000,12.30000,12.60000,12.30000,12.35000,2804000
11/04/2009,0000,12.40000,12.55000,12.35000,12.45000,3428000
11/05/2009,0000,12.50000,12.55000,12.25000,12.25000,2555000
11/06/2009,0000,12.35000,12.45000,12.20000,12.20000,2642000
11/09/2009,0000,12.40000,12.50000,12.25000,12.35000,3442000
11/10/2009,0000,12.40000,12.45000,12.25000,12.30000,2435000
11/11/2009,0000,12.40000,12.40000,12.20000,12.20000,2197000
11/12/2009,0000,12.25000,12.60000,12.25000,12.40000,6202000
11/13/2009,0000,12.45000,12.65000,12.40000,12.50000,3062000
11/16/2009,0000,12.60000,12.80000,12.60000,12.65000,3887000
11/17/2009,0000,12.80000,12.80000,12.40000,12.45000,2715000
11/18/2009,0000,12.55000,12.75000,12.50000,12.55000,4040000
11/19/2009,0000,12.60000,12.70000,12.45000,12.50000,2519000
11/20/2009,0000,12.50000,12.55000,12.35000,12.40000,2255000
11/23/2009,0000,12.50000,12.50000,12.25000,12.25000,2561000
11/24/2009,0000,12.30000,12.55000,12.25000,12.45000,4296000
11/25/2009,0000,12.70000,13.30000,12.70000,13.05000,33106000
11/26/2009,0000,13.00000,13.00000,12.60000,12.65000,9216000
11/27/2009,0000,12.50000,12.65000,12.30000,12.40000,4765000
11/30/2009,0000,12.60000,12.75000,12.50000,12.60000,3841000
12/01/2009,0000,12.65000,12.75000,12.45000,12.55000,3125000
12/02/2009,0000,12.65000,12.85000,12.50000,12.60000,6801000
12/03/2009,0000,12.70000,12.70000,12.40000,12.40000,3370000
12/04/2009,0000,12.40000,12.50000,12.30000,12.35000,3456000
12/07/2009,0000,12.45000,12.60000,12.40000,12.45000,3306000
12/08/2009,0000,12.50000,12.80000,12.45000,12.50000,6119000
12/09/2009,0000,12.60000,12.85000,12.50000,12.65000,8974000
12/11/2009,0000,12.45000,12.65000,12.40000,12.60000,3341000
12/14/2009,0000,12.60000,13.00000,12.60000,12.85000,12396000
12/15/2009,0000,12.95000,12.95000,12.70000,12.85000,5053000
12/16/2009,0000,12.95000,12.95000,12.60000,12.65000,4646000
12/17/2009,0000,13.00000,13.10000,12.60000,12.65000,6388000
12/18/2009,0000,12.55000,12.65000,12.50000,12.60000,2406000
12/21/2009,0000,12.70000,12.75000,12.55000,12.55000,2210000
12/22/2009,0000,12.60000,12.75000,12.55000,12.65000,2795000
12/23/2009,0000,12.70000,12.75000,12.60000,12.65000,2716000
12/25/2009,0000,12.90000,12.95000,12.70000,12.80000,4081000
12/25/2009,0000,12.90000,12.95000,12.70000,12.80000,4081000
12/28/2009,0000,12.90000,13.00000,12.70000,12.85000,6070000
12/29/2009,1230,12.95000,12.95000,12.75000,12.75000,3075253
