DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.39000,7.53000,7.37000,7.49000,1004000
04/03/2007,0000,7.38000,7.49000,7.38000,7.41000,952000
04/04/2007,0000,7.41000,7.50000,7.40000,7.42000,669000
04/09/2007,0000,7.46000,7.77000,7.42000,7.75000,2819000
04/10/2007,0000,7.75000,7.75000,7.52000,7.58000,1060000
04/11/2007,0000,7.43000,7.55000,7.43000,7.55000,580000
04/12/2007,0000,7.54000,7.66000,7.50000,7.59000,1150000
04/13/2007,0000,7.65000,8.04000,7.65000,7.77000,5985000
04/16/2007,0000,8.28000,8.49000,8.05000,8.25000,7443000
04/17/2007,0000,8.30000,8.82000,8.30000,8.39000,16965000
04/18/2007,0000,8.39000,8.97000,8.18000,8.97000,9742000
04/19/2007,0000,8.92000,8.92000,8.54000,8.63000,6350000
04/20/2007,0000,8.65000,8.89000,8.40000,8.69000,8674000
04/23/2007,0000,8.75000,8.75000,8.40000,8.40000,3605000
04/24/2007,0000,8.38000,8.51000,8.24000,8.24000,3522000
04/25/2007,0000,8.19000,8.25000,7.93000,8.03000,2658000
04/26/2007,0000,8.06000,8.20000,7.94000,7.95000,3123000
04/27/2007,0000,8.00000,8.05000,7.83000,7.85000,2348000
04/30/2007,0000,7.80000,7.85000,7.61000,7.63000,978000
05/02/2007,0000,7.66000,7.72000,7.31000,7.49000,3385000
05/03/2007,0000,7.52000,7.55000,7.11000,7.20000,3215000
05/04/2007,0000,7.30000,7.45000,7.21000,7.40000,2632000
05/07/2007,0000,7.45000,7.71000,7.45000,7.61000,3034000
05/08/2007,0000,7.61000,7.77000,7.51000,7.55000,1683000
05/09/2007,0000,7.56000,7.65000,7.45000,7.48000,1088000
05/10/2007,0000,7.52000,7.78000,7.50000,7.55000,1524000
05/11/2007,0000,7.54000,7.65000,7.47000,7.54000,958000
05/14/2007,0000,7.63000,7.64000,7.47000,7.47000,726000
05/15/2007,0000,7.57000,7.82000,7.55000,7.62000,4569000
05/16/2007,0000,7.70000,7.82000,7.62000,7.63000,2144000
05/17/2007,0000,7.73000,7.73000,7.55000,7.57000,1578000
05/18/2007,0000,7.61000,7.67000,7.48000,7.52000,879000
05/21/2007,0000,7.75000,7.80000,7.58000,7.69000,2562000
05/22/2007,0000,7.70000,8.00000,7.70000,7.80000,3305000
05/23/2007,0000,7.80000,7.84000,7.71000,7.73000,1578000
05/24/2007,0000,7.75000,7.80000,7.60000,7.66000,1421000
05/25/2007,0000,7.60000,7.69000,7.58000,7.65000,896000
05/28/2007,0000,7.68000,7.75000,7.63000,7.67000,1173000
05/29/2007,0000,7.74000,7.95000,7.72000,7.95000,4999000
05/30/2007,0000,7.99000,7.99000,7.77000,7.80000,1665000
05/31/2007,0000,7.89000,7.90000,7.81000,7.81000,1276000
06/01/2007,0000,7.85000,7.85000,7.70000,7.71000,1241000
06/04/2007,0000,7.74000,7.83000,7.61000,7.61000,1222000
06/05/2007,0000,7.61000,7.68000,7.49000,7.56000,1618000
06/06/2007,0000,7.60000,7.75000,7.58000,7.64000,2010000
06/07/2007,0000,7.64000,7.68000,7.55000,7.63000,896000
06/08/2007,0000,7.56000,7.66000,7.55000,7.63000,750000
06/11/2007,0000,7.66000,7.75000,7.65000,7.68000,1631000
06/12/2007,0000,7.70000,7.79000,7.66000,7.66000,1404000
06/13/2007,0000,7.75000,7.98000,7.68000,7.86000,3399000
06/14/2007,0000,7.95000,7.98000,7.65000,7.67000,2594000
06/15/2007,0000,7.71000,7.79000,7.69000,7.69000,1685000
06/20/2007,0000,7.73000,7.95000,7.73000,7.93000,2663000
06/21/2007,0000,7.93000,7.94000,7.80000,7.80000,1816000
06/22/2007,0000,7.80000,7.89000,7.80000,7.85000,1447000
06/25/2007,0000,8.05000,8.10000,8.00000,8.05000,3489000
06/26/2007,0000,8.07000,8.61000,8.04000,8.61000,16171000
06/27/2007,0000,8.60000,8.67000,8.42000,8.44000,8630000
06/28/2007,0000,8.56000,8.80000,8.50000,8.64000,8249000
06/29/2007,0000,8.80000,9.24000,8.75000,9.00000,15211000
07/02/2007,0000,9.13000,9.63000,8.85000,9.53000,11722000
07/03/2007,0000,9.55000,9.80000,9.40000,9.40000,11667000
07/04/2007,0000,9.43000,9.90000,9.43000,9.59000,11302000
07/05/2007,0000,9.78000,9.90000,9.61000,9.77000,9759000
07/06/2007,0000,9.80000,10.20000,9.78000,9.84000,10827000
07/09/2007,0000,10.15000,10.15000,9.60000,9.62000,6341000
07/10/2007,0000,9.65000,9.74000,9.42000,9.62000,6215000
07/11/2007,0000,9.50000,9.66000,9.46000,9.50000,4054000
07/12/2007,0000,9.50000,10.15000,9.50000,10.15000,13213000
07/13/2007,0000,10.40000,10.85000,10.35000,10.85000,14762000
07/16/2007,0000,11.10000,11.60000,11.10000,11.60000,17098000
07/17/2007,0000,12.40000,12.40000,11.70000,12.40000,23200000
07/18/2007,0000,12.80000,13.25000,12.70000,13.25000,11865000
07/19/2007,0000,14.15000,14.15000,12.35000,12.35000,37207000
07/20/2007,0000,12.35000,12.60000,11.55000,11.95000,16587000
07/23/2007,0000,12.45000,12.50000,12.05000,12.40000,16031000
07/24/2007,0000,12.50000,13.25000,12.45000,13.25000,26948000
07/25/2007,0000,13.20000,13.70000,12.85000,13.35000,17374000
07/26/2007,0000,13.75000,13.75000,12.45000,12.45000,12828000
07/27/2007,0000,11.60000,12.40000,11.60000,11.60000,9796000
07/30/2007,0000,11.15000,12.30000,11.15000,11.80000,8277000
07/31/2007,0000,12.20000,12.30000,11.80000,12.00000,5433000
08/01/2007,0000,12.00000,12.25000,11.40000,11.50000,4300000
08/02/2007,0000,11.90000,11.90000,10.70000,10.70000,4890000
08/03/2007,0000,10.65000,11.15000,10.65000,10.75000,3970000
08/06/2007,0000,10.10000,10.60000,10.10000,10.50000,2266000
08/07/2007,0000,10.70000,10.85000,10.40000,10.40000,2338000
08/08/2007,0000,10.50000,11.10000,10.50000,11.10000,4454000
08/09/2007,0000,11.40000,11.60000,11.00000,11.10000,5873000
08/10/2007,0000,10.75000,11.30000,10.60000,11.10000,3387000
08/13/2007,0000,11.15000,11.40000,10.90000,10.95000,3377000
08/14/2007,0000,11.10000,11.25000,10.85000,10.90000,2262000
08/15/2007,0000,10.80000,11.10000,10.40000,10.40000,2493000
08/16/2007,0000,10.40000,10.40000,9.68000,9.68000,4032000
08/17/2007,0000,9.68000,9.72000,9.01000,9.05000,3817000
08/20/2007,0000,9.60000,9.68000,9.50000,9.68000,1949000
08/21/2007,0000,9.70000,10.35000,9.70000,10.20000,9086000
08/22/2007,0000,10.20000,10.35000,9.96000,10.10000,3313000
08/23/2007,0000,10.30000,10.30000,10.00000,10.10000,3793000
08/24/2007,0000,10.15000,10.50000,10.05000,10.10000,2769000
08/27/2007,0000,10.30000,10.40000,10.00000,10.05000,1649000
08/28/2007,0000,10.10000,10.15000,9.86000,9.87000,1070000
08/29/2007,0000,9.18000,9.65000,9.18000,9.44000,1413000
08/30/2007,0000,9.65000,10.10000,9.65000,10.10000,4397000
08/31/2007,0000,10.10000,10.20000,9.83000,10.10000,3963000
09/03/2007,0000,10.20000,10.20000,9.90000,10.00000,1685000
09/04/2007,0000,10.10000,10.10000,9.70000,9.80000,1386000
09/05/2007,0000,9.94000,10.30000,9.81000,9.90000,3123000
09/06/2007,0000,9.92000,9.99000,9.82000,9.88000,902000
09/07/2007,0000,9.99000,10.25000,9.92000,10.00000,2580000
09/10/2007,0000,9.90000,10.10000,9.80000,10.05000,911000
09/11/2007,0000,10.10000,10.30000,10.00000,10.10000,2322000
09/12/2007,0000,10.30000,10.30000,10.00000,10.00000,1400000
09/13/2007,0000,10.15000,10.60000,10.10000,10.50000,5458000
09/14/2007,0000,10.60000,10.75000,10.30000,10.35000,2371000
09/17/2007,0000,10.35000,10.90000,10.30000,10.40000,4539000
09/19/2007,0000,10.65000,10.75000,10.40000,10.50000,3418000
09/20/2007,0000,10.60000,10.70000,10.30000,10.50000,5269000
09/21/2007,0000,10.50000,10.80000,10.50000,10.60000,3490000
09/26/2007,0000,11.20000,11.30000,10.90000,11.30000,6777000
09/27/2007,0000,11.70000,11.75000,11.20000,11.35000,8186000
09/28/2007,0000,11.45000,11.75000,11.30000,11.30000,5578000
10/01/2007,0000,12.00000,12.15000,11.60000,11.80000,6830000
10/02/2007,0000,12.00000,12.00000,11.35000,11.40000,4084000
10/03/2007,0000,11.40000,11.55000,11.05000,11.10000,3315000
10/04/2007,0000,11.10000,11.30000,11.00000,11.05000,1559000
10/05/2007,0000,11.10000,11.50000,11.10000,11.35000,3538000
10/08/2007,0000,11.45000,11.55000,11.10000,11.20000,2046000
10/09/2007,0000,11.00000,11.25000,10.60000,10.70000,2099000
10/11/2007,0000,10.90000,11.00000,10.65000,10.70000,2883000
10/12/2007,0000,10.70000,11.00000,10.60000,10.65000,2260000
10/15/2007,0000,10.75000,10.75000,10.35000,10.40000,1712000
10/16/2007,0000,10.40000,10.75000,10.30000,10.60000,1731000
10/17/2007,0000,10.70000,10.90000,10.60000,10.70000,1427000
10/18/2007,0000,10.70000,10.75000,10.40000,10.55000,1333000
10/19/2007,0000,10.45000,10.60000,10.40000,10.40000,829000
10/22/2007,0000,10.10000,10.25000,10.00000,10.10000,1265000
10/23/2007,0000,10.10000,10.20000,9.91000,10.00000,2471000
10/24/2007,0000,10.10000,10.60000,10.05000,10.15000,2105000
10/25/2007,0000,10.20000,10.30000,10.15000,10.20000,1014000
10/26/2007,0000,10.20000,10.30000,10.00000,10.00000,844000
10/29/2007,0000,10.00000,10.45000,10.00000,10.35000,1612000
10/30/2007,0000,10.50000,10.50000,10.20000,10.30000,1127000
10/31/2007,0000,10.30000,11.00000,10.15000,11.00000,5228000
11/01/2007,0000,11.00000,11.10000,10.65000,11.00000,4652000
11/02/2007,0000,10.75000,11.10000,10.60000,11.10000,3634000
11/05/2007,0000,11.20000,11.50000,10.50000,10.50000,8099000
11/06/2007,0000,10.60000,10.80000,10.60000,10.70000,2521000
11/07/2007,0000,10.80000,11.10000,10.75000,10.75000,6166000
11/08/2007,0000,10.45000,10.60000,10.00000,10.05000,4082000
11/09/2007,0000,10.30000,10.30000,9.80000,9.98000,2007000
11/12/2007,0000,9.90000,9.90000,9.35000,9.35000,1291000
11/13/2007,0000,9.40000,9.70000,9.40000,9.60000,953000
11/14/2007,0000,9.90000,10.10000,9.81000,10.00000,1904000
11/15/2007,0000,10.10000,10.10000,9.92000,9.94000,829000
11/16/2007,0000,9.92000,10.15000,9.86000,10.00000,1488000
11/19/2007,0000,10.10000,10.15000,9.90000,9.90000,993000
11/20/2007,0000,9.70000,9.85000,9.60000,9.80000,1021000
11/21/2007,0000,9.80000,9.89000,9.60000,9.60000,879000
11/22/2007,0000,9.59000,9.79000,9.52000,9.61000,692000
11/23/2007,0000,9.61000,9.68000,9.35000,9.48000,723000
11/26/2007,0000,9.60000,9.60000,9.20000,9.30000,1160000
11/27/2007,0000,9.20000,9.20000,8.75000,9.00000,878000
11/28/2007,0000,8.74000,8.97000,8.74000,8.84000,1326000
11/29/2007,0000,9.00000,9.20000,8.88000,8.90000,1049000
11/30/2007,0000,9.00000,9.10000,8.96000,9.07000,655000
12/03/2007,0000,9.10000,9.18000,9.08000,9.08000,464000
12/04/2007,0000,9.08000,9.43000,9.08000,9.37000,1911000
12/05/2007,0000,9.40000,9.58000,9.32000,9.33000,806000
12/06/2007,0000,9.45000,9.51000,9.30000,9.30000,647000
12/07/2007,0000,9.39000,9.44000,9.30000,9.30000,577000
12/10/2007,0000,9.44000,9.45000,9.32000,9.32000,777000
12/11/2007,0000,9.41000,9.42000,9.32000,9.40000,480000
12/12/2007,0000,9.30000,9.35000,9.25000,9.26000,460000
12/13/2007,0000,9.29000,9.54000,9.17000,9.21000,1151000
12/14/2007,0000,9.22000,9.24000,8.70000,8.92000,958000
12/17/2007,0000,8.60000,8.80000,8.31000,8.36000,1047000
12/18/2007,0000,8.22000,8.25000,7.90000,8.00000,1559000
12/19/2007,0000,8.10000,8.50000,8.10000,8.30000,981000
12/20/2007,0000,8.49000,8.49000,8.00000,8.00000,630000
12/21/2007,0000,8.09000,8.12000,7.69000,7.91000,1013000
12/24/2007,0000,8.00000,8.18000,8.00000,8.14000,764000
12/25/2007,0000,8.20000,8.70000,8.14000,8.70000,2243000
12/26/2007,0000,8.80000,8.80000,8.52000,8.54000,714000
12/27/2007,0000,8.54000,8.79000,8.54000,8.62000,969000
12/28/2007,0000,8.60000,8.99000,8.60000,8.90000,1155000
12/31/2007,0000,9.00000,9.40000,8.90000,9.33000,1318000
01/02/2008,0000,9.39000,9.50000,9.21000,9.31000,1399000
01/03/2008,0000,8.95000,9.70000,8.95000,9.62000,3265000
01/04/2008,0000,9.69000,9.96000,9.69000,9.82000,3371000
01/07/2008,0000,9.77000,9.78000,9.39000,9.41000,1707000
01/08/2008,0000,9.50000,9.62000,9.40000,9.40000,894000
01/09/2008,0000,9.30000,9.53000,9.22000,9.35000,960000
01/10/2008,0000,9.35000,9.80000,9.35000,9.46000,1933000
01/11/2008,0000,9.52000,9.65000,9.40000,9.40000,958000
01/14/2008,0000,9.80000,9.80000,9.40000,9.60000,1917000
01/15/2008,0000,9.70000,10.10000,9.64000,10.00000,3936000
01/16/2008,0000,9.90000,10.10000,9.63000,9.69000,2449000
01/17/2008,0000,9.69000,9.90000,9.35000,9.36000,1403000
01/18/2008,0000,9.25000,9.50000,9.05000,9.50000,1232000
01/21/2008,0000,9.65000,9.80000,9.55000,9.68000,1378000
01/22/2008,0000,9.10000,9.39000,9.01000,9.01000,1961000
01/23/2008,0000,9.03000,9.15000,8.40000,8.47000,1304000
01/24/2008,0000,8.65000,8.80000,8.47000,8.57000,856000
01/25/2008,0000,8.70000,8.88000,8.66000,8.81000,650000
01/28/2008,0000,8.81000,8.81000,8.50000,8.51000,459000
01/29/2008,0000,8.60000,8.68000,8.42000,8.43000,569000
01/30/2008,0000,8.40000,8.58000,8.40000,8.45000,573000
01/31/2008,0000,8.42000,8.60000,8.42000,8.54000,586000
02/01/2008,0000,8.72000,9.01000,8.70000,8.95000,1204000
02/12/2008,0000,9.00000,9.21000,8.98000,9.14000,933000
02/13/2008,0000,9.29000,9.30000,8.94000,9.03000,634000
02/14/2008,0000,9.19000,9.28000,9.05000,9.21000,1039000
02/15/2008,0000,9.10000,9.19000,9.06000,9.15000,451000
02/18/2008,0000,9.40000,9.79000,9.36000,9.79000,2959000
02/19/2008,0000,10.00000,10.15000,9.82000,9.84000,3006000
02/20/2008,0000,9.81000,9.84000,9.60000,9.60000,1159000
02/21/2008,0000,9.70000,9.90000,9.70000,9.80000,1467000
02/22/2008,0000,9.73000,9.76000,9.60000,9.76000,760000
02/25/2008,0000,9.99000,10.40000,9.90000,10.40000,6714000
02/26/2008,0000,10.50000,10.60000,9.98000,10.15000,3500000
02/27/2008,0000,10.35000,10.70000,10.35000,10.55000,5185000
02/29/2008,0000,10.55000,11.10000,10.55000,11.00000,6764000
03/03/2008,0000,11.00000,11.75000,10.70000,11.75000,15473000
03/04/2008,0000,11.75000,12.20000,11.50000,11.60000,10450000
03/05/2008,0000,11.75000,11.85000,11.30000,11.75000,11343000
03/06/2008,0000,11.80000,12.00000,11.30000,11.40000,5485000
03/07/2008,0000,11.00000,11.50000,11.00000,11.20000,3557000
03/10/2008,0000,11.10000,11.40000,10.50000,10.50000,3834000
03/11/2008,0000,10.30000,11.00000,10.30000,11.00000,3332000
03/12/2008,0000,11.40000,11.45000,10.70000,10.70000,3710000
03/13/2008,0000,10.70000,10.95000,10.35000,10.35000,1855000
03/14/2008,0000,10.60000,10.60000,10.20000,10.25000,1659000
03/17/2008,0000,10.10000,10.20000,9.91000,10.05000,1815000
03/18/2008,0000,10.10000,10.30000,9.98000,10.30000,1328000
03/19/2008,0000,10.60000,10.60000,10.20000,10.25000,1676000
03/20/2008,0000,10.20000,10.50000,10.20000,10.35000,1329000
03/21/2008,0000,10.45000,10.50000,10.30000,10.40000,1572000
03/24/2008,0000,11.10000,11.10000,10.75000,11.10000,3972000
03/25/2008,0000,11.35000,11.35000,10.90000,11.05000,2585000
03/26/2008,0000,11.00000,11.50000,11.00000,11.30000,3778000
03/27/2008,0000,11.50000,11.50000,11.05000,11.05000,2989000
03/28/2008,0000,11.00000,11.25000,11.00000,11.20000,1506000
03/31/2008,0000,11.05000,11.20000,11.00000,11.10000,1851000
04/01/2008,0000,11.20000,11.20000,10.55000,10.70000,1918000
04/02/2008,0000,10.70000,10.90000,10.30000,10.60000,1790000
04/03/2008,0000,10.60000,10.60000,10.40000,10.45000,1176000
04/07/2008,0000,10.45000,10.70000,10.45000,10.60000,1769000
04/08/2008,0000,10.75000,10.80000,10.55000,10.70000,991000
04/09/2008,0000,10.85000,11.15000,10.70000,11.00000,2545000
04/10/2008,0000,11.10000,11.20000,11.00000,11.10000,1782000
04/11/2008,0000,11.20000,11.40000,11.10000,11.25000,3703000
04/14/2008,0000,11.40000,12.00000,11.40000,12.00000,15819000
04/15/2008,0000,12.00000,12.30000,11.70000,12.30000,14941000
04/16/2008,0000,12.55000,12.75000,12.30000,12.30000,11167000
04/17/2008,0000,12.40000,12.50000,11.75000,11.75000,7159000
04/18/2008,0000,11.80000,12.30000,11.80000,12.30000,6478000
04/21/2008,0000,12.55000,12.60000,11.90000,12.05000,5689000
04/22/2008,0000,12.00000,12.85000,11.85000,12.85000,14973000
04/23/2008,0000,13.20000,13.70000,12.80000,13.10000,32498000
04/24/2008,0000,12.90000,13.45000,12.80000,13.35000,14281000
04/25/2008,0000,13.35000,13.80000,12.90000,12.95000,16961000
04/28/2008,0000,12.95000,12.95000,12.15000,12.30000,6570000
04/29/2008,0000,12.30000,12.75000,12.15000,12.25000,5372000
04/30/2008,0000,12.35000,12.70000,12.35000,12.40000,5957000
05/02/2008,0000,12.60000,13.00000,12.50000,12.60000,8629000
05/05/2008,0000,12.65000,13.20000,12.65000,12.80000,7413000
05/06/2008,0000,13.00000,13.10000,12.30000,12.30000,4277000
05/07/2008,0000,12.50000,12.50000,12.20000,12.25000,3691000
05/08/2008,0000,12.25000,12.60000,12.25000,12.30000,4159000
05/09/2008,0000,12.35000,12.70000,12.35000,12.40000,4431000
05/12/2008,0000,12.60000,12.65000,12.35000,12.35000,3204000
05/13/2008,0000,12.50000,12.55000,12.30000,12.30000,3666000
05/14/2008,0000,12.45000,13.05000,12.30000,13.00000,8817000
05/15/2008,0000,13.20000,13.20000,12.75000,12.90000,9840000
05/16/2008,0000,13.00000,13.00000,12.60000,12.60000,4149000
05/19/2008,0000,13.10000,13.10000,12.70000,12.85000,4287000
05/20/2008,0000,12.95000,13.35000,12.60000,12.60000,11715000
05/21/2008,0000,12.60000,13.00000,12.60000,12.85000,4884000
05/22/2008,0000,12.90000,13.40000,12.80000,13.15000,10426000
05/23/2008,0000,13.40000,13.65000,13.15000,13.15000,17104000
05/26/2008,0000,13.15000,13.20000,12.50000,12.50000,5045000
05/27/2008,0000,12.50000,12.60000,12.10000,12.20000,5016000
05/28/2008,0000,12.30000,12.40000,11.60000,11.85000,3682000
05/29/2008,0000,12.00000,12.15000,11.60000,11.75000,3108000
05/30/2008,0000,11.80000,11.90000,11.00000,11.15000,4702000
06/02/2008,0000,11.00000,11.20000,10.80000,11.00000,1597000
06/03/2008,0000,11.00000,11.20000,10.85000,11.10000,1772000
06/04/2008,0000,11.15000,11.30000,11.05000,11.10000,1608000
06/05/2008,0000,11.20000,11.25000,10.95000,11.20000,1671000
06/06/2008,0000,11.25000,11.70000,11.25000,11.50000,3233000
06/10/2008,0000,11.25000,11.50000,11.00000,11.00000,1570000
06/11/2008,0000,11.05000,11.15000,10.50000,10.50000,1809000
06/12/2008,0000,10.40000,10.40000,9.80000,10.00000,2837000
06/13/2008,0000,10.20000,10.20000,9.92000,10.15000,1691000
06/16/2008,0000,10.40000,10.85000,10.20000,10.60000,3140000
06/17/2008,0000,10.80000,11.00000,10.50000,10.70000,4435000
06/18/2008,0000,10.75000,11.10000,10.60000,11.10000,3433000
06/19/2008,0000,10.95000,11.30000,10.90000,10.90000,3285000
06/20/2008,0000,10.90000,11.00000,10.15000,10.20000,2238000
06/23/2008,0000,9.60000,9.90000,9.60000,9.75000,1541000
06/24/2008,0000,9.80000,9.97000,9.60000,9.61000,1793000
06/25/2008,0000,9.61000,9.69000,9.15000,9.65000,1363000
06/26/2008,0000,9.61000,10.10000,9.61000,9.90000,1686000
06/27/2008,0000,9.40000,9.79000,9.32000,9.46000,1598000
06/30/2008,0000,9.56000,9.67000,9.00000,9.02000,1381000
07/01/2008,0000,8.98000,9.10000,8.39000,8.39000,4036000
07/02/2008,0000,8.39000,8.60000,8.20000,8.49000,1795000
07/03/2008,0000,8.20000,8.85000,8.10000,8.80000,2075000
07/04/2008,0000,8.80000,8.89000,8.41000,8.50000,2269000
07/07/2008,0000,8.60000,8.85000,8.55000,8.85000,1391000
07/08/2008,0000,8.79000,8.84000,8.40000,8.40000,1378000
07/09/2008,0000,8.60000,8.70000,8.40000,8.40000,1255000
07/10/2008,0000,8.30000,8.43000,8.18000,8.30000,1161000
07/11/2008,0000,8.45000,8.67000,8.35000,8.61000,1523000
07/14/2008,0000,8.50000,8.67000,8.42000,8.48000,1167000
07/15/2008,0000,8.40000,8.79000,8.30000,8.35000,2007000
07/16/2008,0000,8.35000,8.54000,8.10000,8.10000,1604000
07/17/2008,0000,8.35000,8.39000,8.21000,8.33000,1046000
07/18/2008,0000,8.60000,8.60000,7.75000,7.75000,2320000
07/21/2008,0000,7.80000,7.98000,7.76000,7.96000,2659000
07/22/2008,0000,7.96000,8.00000,7.81000,7.88000,690000
07/23/2008,0000,7.91000,8.32000,7.91000,8.23000,2145000
07/24/2008,0000,8.38000,8.40000,8.23000,8.27000,1320000
07/25/2008,0000,8.12000,8.18000,8.00000,8.15000,769000
07/29/2008,0000,8.09000,8.28000,8.04000,8.04000,991000
07/30/2008,0000,8.20000,8.25000,8.11000,8.11000,898000
07/31/2008,0000,8.23000,8.30000,8.02000,8.10000,869000
08/01/2008,0000,8.01000,8.12000,7.99000,7.99000,963000
08/04/2008,0000,8.05000,8.05000,7.90000,7.97000,508000
08/05/2008,0000,8.02000,8.02000,7.45000,7.47000,1583000
08/06/2008,0000,7.60000,7.69000,7.51000,7.68000,979000
08/07/2008,0000,7.50000,7.67000,7.35000,7.60000,682000
08/08/2008,0000,7.50000,7.78000,7.47000,7.68000,900000
08/11/2008,0000,7.80000,8.00000,7.80000,7.94000,725000
08/12/2008,0000,8.00000,8.12000,7.92000,7.92000,1233000
08/13/2008,0000,8.00000,8.00000,7.85000,7.90000,620000
08/14/2008,0000,7.98000,8.35000,7.98000,8.20000,1818000
08/15/2008,0000,8.23000,8.23000,8.00000,8.00000,799000
08/18/2008,0000,7.85000,8.00000,7.71000,7.75000,453000
08/19/2008,0000,7.68000,7.73000,7.50000,7.62000,588000
08/20/2008,0000,7.51000,7.79000,7.51000,7.66000,1367000
08/21/2008,0000,7.71000,7.79000,7.55000,7.55000,827000
08/22/2008,0000,7.55000,7.71000,7.50000,7.59000,754000
08/25/2008,0000,7.66000,7.70000,7.59000,7.62000,835000
08/26/2008,0000,7.63000,7.67000,7.59000,7.64000,601000
08/27/2008,0000,7.60000,7.73000,7.52000,7.66000,903000
08/28/2008,0000,7.75000,7.80000,7.66000,7.66000,522000
08/29/2008,0000,7.71000,7.82000,7.71000,7.71000,619000
09/01/2008,0000,7.75000,7.83000,7.63000,7.65000,684000
09/02/2008,0000,7.79000,7.79000,7.40000,7.46000,629000
09/03/2008,0000,7.47000,7.62000,6.94000,6.94000,1620000
09/04/2008,0000,6.90000,6.90000,6.46000,6.46000,1850000
09/05/2008,0000,6.01000,6.20000,6.01000,6.08000,2680000
09/08/2008,0000,6.10000,6.50000,6.10000,6.50000,1045000
09/09/2008,0000,6.59000,6.59000,6.10000,6.18000,658000
09/10/2008,0000,6.10000,6.49000,6.10000,6.43000,851000
09/11/2008,0000,6.58000,6.58000,6.06000,6.10000,1110000
09/12/2008,0000,6.18000,6.28000,6.00000,6.20000,699000
09/15/2008,0000,6.18000,6.18000,5.77000,5.77000,998000
09/16/2008,0000,5.37000,5.37000,5.37000,5.37000,1164000
09/17/2008,0000,5.37000,5.56000,5.00000,5.00000,2551000
09/18/2008,0000,4.65000,4.84000,4.65000,4.77000,3205000
09/19/2008,0000,5.00000,5.10000,5.00000,5.10000,1233000
09/22/2008,0000,5.32000,5.45000,5.24000,5.45000,1283000
09/23/2008,0000,5.45000,5.83000,5.40000,5.83000,2264000
09/24/2008,0000,5.82000,6.10000,5.64000,5.88000,2393000
09/25/2008,0000,5.80000,5.98000,5.71000,5.90000,1270000
09/26/2008,0000,6.08000,6.08000,5.62000,5.75000,1222000
09/30/2008,0000,5.35000,5.43000,5.35000,5.42000,865000
10/01/2008,0000,5.60000,5.65000,5.49000,5.64000,633000
10/02/2008,0000,5.60000,5.83000,5.53000,5.64000,671000
10/03/2008,0000,5.58000,5.73000,5.46000,5.72000,387000
10/06/2008,0000,5.33000,5.47000,5.32000,5.33000,1256000
10/07/2008,0000,4.96000,5.22000,4.96000,5.16000,707000
10/08/2008,0000,4.82000,5.03000,4.80000,4.80000,1427000
10/09/2008,0000,4.62000,4.97000,4.62000,4.72000,1164000
10/13/2008,0000,4.56000,4.70000,4.56000,4.64000,923000
10/14/2008,0000,4.96000,4.96000,4.96000,4.96000,320000
10/15/2008,0000,5.30000,5.30000,5.06000,5.30000,2509000
10/16/2008,0000,5.12000,5.38000,5.12000,5.20000,1595000
10/17/2008,0000,5.36000,5.38000,5.12000,5.22000,1254000
10/20/2008,0000,5.30000,5.30000,5.04000,5.12000,951000
10/21/2008,0000,5.31000,5.31000,5.13000,5.13000,752000
10/22/2008,0000,4.96000,5.15000,4.96000,4.99000,459000
10/23/2008,0000,4.82000,4.89000,4.82000,4.82000,886000
10/24/2008,0000,4.69000,4.80000,4.66000,4.66000,1485000
10/27/2008,0000,4.34000,4.54000,4.34000,4.34000,1175000
10/28/2008,0000,4.07000,4.55000,4.04000,4.55000,1227000
10/29/2008,0000,4.55000,4.86000,4.55000,4.74000,1113000
10/30/2008,0000,4.75000,5.07000,4.75000,5.07000,1702000
10/31/2008,0000,5.07000,5.34000,4.91000,5.27000,1666000
11/03/2008,0000,5.27000,5.37000,5.10000,5.30000,1550000
11/04/2008,0000,5.29000,5.30000,5.10000,5.16000,893000
11/05/2008,0000,5.29000,5.52000,5.16000,5.36000,2643000
11/06/2008,0000,5.12000,5.14000,4.99000,4.99000,1504000
11/07/2008,0000,4.65000,5.14000,4.65000,5.10000,804000
11/10/2008,0000,5.10000,5.34000,5.09000,5.30000,1410000
11/11/2008,0000,5.28000,5.46000,5.12000,5.22000,985000
11/12/2008,0000,5.22000,5.29000,5.18000,5.19000,571000
11/13/2008,0000,5.10000,5.10000,4.90000,4.95000,927000
11/14/2008,0000,5.10000,5.16000,5.01000,5.01000,693000
11/17/2008,0000,5.17000,5.36000,5.13000,5.36000,1173000
11/18/2008,0000,5.73000,5.73000,5.73000,5.73000,2541000
11/19/2008,0000,6.13000,6.13000,6.13000,6.13000,2281000
11/20/2008,0000,6.50000,6.54000,6.01000,6.03000,9837000
11/21/2008,0000,5.80000,6.30000,5.66000,6.21000,4761000
11/24/2008,0000,6.25000,6.64000,6.10000,6.64000,8107000
11/25/2008,0000,6.74000,6.84000,6.42000,6.42000,6932000
11/26/2008,0000,6.42000,6.64000,6.30000,6.40000,3747000
11/27/2008,0000,6.50000,6.63000,6.40000,6.55000,5094000
11/28/2008,0000,6.50000,6.59000,6.30000,6.30000,3192000
12/01/2008,0000,6.30000,6.58000,6.30000,6.53000,3069000
12/02/2008,0000,6.30000,6.98000,6.25000,6.98000,14295000
12/03/2008,0000,7.44000,7.46000,7.30000,7.46000,5126000
12/04/2008,0000,7.80000,7.80000,7.00000,7.03000,12904000
12/05/2008,0000,7.03000,7.52000,7.00000,7.52000,10581000
12/08/2008,0000,7.66000,7.84000,7.40000,7.70000,15543000
12/09/2008,0000,7.70000,7.76000,7.40000,7.40000,8855000
12/10/2008,0000,7.40000,7.70000,7.40000,7.62000,7500000
12/11/2008,0000,7.62000,7.63000,7.40000,7.40000,5234000
12/12/2008,0000,7.20000,7.56000,7.02000,7.06000,4655000
12/15/2008,0000,7.20000,7.28000,7.10000,7.11000,2675000
12/16/2008,0000,7.11000,7.60000,7.11000,7.60000,9017000
12/17/2008,0000,7.90000,7.90000,7.51000,7.51000,8755000
12/18/2008,0000,7.60000,7.68000,7.56000,7.68000,3838000
12/19/2008,0000,7.71000,7.89000,7.67000,7.70000,6297000
12/22/2008,0000,7.80000,7.80000,7.21000,7.24000,3083000
12/23/2008,0000,7.15000,7.15000,6.80000,6.90000,2782000
12/24/2008,0000,6.80000,7.38000,6.71000,7.38000,4801000
12/25/2008,0000,7.48000,7.60000,7.26000,7.51000,6482000
12/26/2008,0000,7.51000,7.62000,7.38000,7.40000,2671000
12/29/2008,0000,7.49000,7.56000,7.40000,7.42000,2259000
12/30/2008,0000,7.48000,7.84000,7.48000,7.64000,5299000
12/31/2008,0000,7.75000,7.75000,7.60000,7.64000,3722000
01/05/2009,0000,7.92000,7.98000,7.70000,7.76000,4035000
01/06/2009,0000,7.84000,7.90000,7.61000,7.77000,4825000
01/07/2009,0000,7.80000,7.84000,7.70000,7.73000,3557000
01/08/2009,0000,7.65000,7.65000,7.22000,7.25000,2800000
01/09/2009,0000,7.28000,7.64000,7.28000,7.58000,2581000
01/12/2009,0000,7.90000,8.05000,7.86000,7.90000,8544000
01/13/2009,0000,7.80000,7.90000,7.50000,7.67000,2707000
01/14/2009,0000,7.67000,7.75000,7.61000,7.64000,2297000
01/15/2009,0000,7.35000,7.60000,7.35000,7.48000,1658000
01/16/2009,0000,7.58000,7.87000,7.58000,7.87000,5463000
01/19/2009,0000,7.85000,7.89000,7.40000,7.41000,5364000
01/20/2009,0000,7.30000,7.30000,7.00000,7.02000,3373000
01/21/2009,0000,6.80000,7.07000,6.70000,7.00000,2368000
02/02/2009,0000,6.93000,7.03000,6.51000,6.52000,3621000
02/03/2009,0000,6.52000,6.68000,6.52000,6.68000,1965000
02/04/2009,0000,6.78000,6.83000,6.68000,6.69000,2185000
02/05/2009,0000,6.68000,6.69000,6.60000,6.60000,1021000
02/06/2009,0000,6.70000,6.74000,6.61000,6.61000,1540000
02/09/2009,0000,6.74000,7.06000,6.72000,6.99000,4807000
02/10/2009,0000,7.10000,7.19000,6.90000,6.99000,3302000
02/11/2009,0000,6.90000,6.90000,6.80000,6.83000,1851000
02/12/2009,0000,6.94000,7.00000,6.76000,6.76000,2688000
02/13/2009,0000,6.80000,6.92000,6.80000,6.85000,1681000
02/16/2009,0000,6.80000,6.90000,6.80000,6.82000,1469000
02/17/2009,0000,6.82000,6.85000,6.68000,6.71000,828000
02/18/2009,0000,6.60000,6.64000,6.53000,6.59000,1201000
02/19/2009,0000,6.55000,6.74000,6.55000,6.62000,1296000
02/20/2009,0000,6.58000,6.64000,6.52000,6.53000,1035000
02/23/2009,0000,6.50000,6.57000,6.40000,6.42000,1328000
02/24/2009,0000,6.40000,6.42000,6.10000,6.16000,1833000
02/25/2009,0000,6.21000,6.25000,6.14000,6.14000,1734000
02/26/2009,0000,6.23000,6.23000,6.14000,6.15000,805000
02/27/2009,0000,6.15000,6.17000,6.09000,6.11000,773000
03/02/2009,0000,6.10000,6.10000,5.83000,5.85000,1329000
03/03/2009,0000,5.80000,5.97000,5.65000,5.96000,1366000
03/04/2009,0000,6.02000,6.22000,6.02000,6.20000,1704000
03/05/2009,0000,6.38000,6.39000,6.26000,6.35000,1528000
03/06/2009,0000,6.30000,6.30000,6.15000,6.21000,900000
03/09/2009,0000,6.25000,6.29000,6.22000,6.23000,828000
03/10/2009,0000,6.28000,6.33000,6.24000,6.29000,1096000
03/11/2009,0000,6.40000,6.45000,6.36000,6.37000,1401000
03/12/2009,0000,6.42000,6.42000,6.29000,6.34000,906000
03/13/2009,0000,6.45000,6.78000,6.43000,6.78000,4044000
03/16/2009,0000,7.25000,7.25000,7.20000,7.25000,5986000
03/17/2009,0000,7.51000,7.51000,7.30000,7.31000,7844000
03/18/2009,0000,7.31000,7.31000,7.07000,7.12000,3551000
03/19/2009,0000,7.12000,7.40000,7.12000,7.23000,3559000
03/20/2009,0000,7.33000,7.73000,7.30000,7.52000,7073000
03/23/2009,0000,7.57000,7.65000,7.31000,7.49000,3562000
03/24/2009,0000,7.59000,7.63000,7.44000,7.50000,4894000
03/25/2009,0000,7.50000,7.70000,7.45000,7.57000,5489000
03/26/2009,0000,7.57000,7.90000,7.47000,7.66000,7437000
03/27/2009,0000,7.73000,7.85000,7.64000,7.65000,6285000
03/30/2009,0000,7.73000,7.86000,7.36000,7.36000,6652000
03/31/2009,0000,7.54000,7.80000,7.50000,7.69000,5538000
04/01/2009,0000,7.87000,8.04000,7.70000,7.91000,8247000
04/02/2009,0000,8.09000,8.17000,7.92000,8.10000,6902000
04/03/2009,0000,8.20000,8.28000,7.93000,7.93000,6850000
04/06/2009,0000,8.04000,8.20000,7.94000,8.00000,4817000
04/07/2009,0000,7.95000,8.11000,7.95000,8.10000,3341000
04/08/2009,0000,8.10000,8.10000,7.72000,7.80000,4130000
04/09/2009,0000,7.91000,8.16000,7.91000,8.08000,6005000
04/10/2009,0000,8.29000,8.30000,8.10000,8.14000,5780000
04/13/2009,0000,8.25000,8.70000,8.25000,8.70000,9504000
04/14/2009,0000,9.12000,9.30000,9.00000,9.30000,20685000
04/15/2009,0000,9.32000,9.67000,9.16000,9.30000,11921000
04/16/2009,0000,9.60000,9.64000,9.10000,9.15000,6698000
04/17/2009,0000,9.15000,9.20000,8.51000,8.51000,6778000
04/20/2009,0000,8.28000,8.48000,7.93000,8.10000,5455000
04/21/2009,0000,7.91000,8.58000,7.90000,8.50000,5647000
04/22/2009,0000,8.66000,9.09000,8.66000,9.09000,13762000
04/23/2009,0000,9.20000,9.26000,8.80000,8.81000,8127000
04/24/2009,0000,9.00000,9.42000,8.86000,9.42000,13703000
04/27/2009,0000,9.70000,9.85000,9.10000,9.30000,13480000
04/28/2009,0000,9.49000,9.53000,8.66000,8.70000,7721000
04/29/2009,0000,8.70000,8.85000,8.30000,8.60000,3754000
04/30/2009,0000,9.20000,9.20000,9.10000,9.20000,4630000
05/04/2009,0000,9.60000,9.80000,9.26000,9.54000,9306000
05/05/2009,0000,9.54000,9.54000,9.00000,9.01000,5668000
05/06/2009,0000,8.70000,9.34000,8.70000,9.24000,5895000
05/07/2009,0000,9.26000,9.50000,9.04000,9.30000,7419000
05/08/2009,0000,9.30000,9.65000,9.12000,9.37000,6575000
05/11/2009,0000,9.40000,9.43000,9.09000,9.22000,6172000
05/12/2009,0000,9.02000,9.29000,8.90000,9.00000,4768000
05/13/2009,0000,9.01000,9.43000,9.00000,9.28000,8199000
05/14/2009,0000,9.11000,9.51000,9.11000,9.15000,7278000
05/15/2009,0000,9.25000,9.48000,9.25000,9.27000,5235000
05/18/2009,0000,9.35000,9.55000,9.30000,9.42000,5832000
05/19/2009,0000,9.60000,9.90000,9.41000,9.42000,14463000
05/20/2009,0000,9.50000,9.59000,9.23000,9.33000,4953000
05/21/2009,0000,9.43000,9.98000,9.40000,9.98000,13379000
05/22/2009,0000,10.20000,10.65000,10.05000,10.65000,17173000
05/25/2009,0000,11.35000,11.35000,11.35000,11.35000,5858000
05/26/2009,0000,12.10000,12.10000,12.10000,12.10000,4643000
05/27/2009,0000,12.90000,12.90000,12.40000,12.70000,53197000
06/01/2009,0000,12.80000,13.30000,12.70000,12.95000,15662000
06/02/2009,0000,13.25000,13.60000,12.85000,13.00000,13476000
06/03/2009,0000,13.00000,13.00000,12.40000,12.50000,7902000
06/04/2009,0000,12.10000,13.35000,12.10000,13.35000,10537000
06/05/2009,0000,13.80000,14.25000,13.55000,13.95000,31913000
06/08/2009,0000,14.10000,14.20000,13.05000,13.10000,9933000
06/09/2009,0000,12.90000,13.00000,12.20000,12.20000,11937000
06/10/2009,0000,12.20000,12.60000,12.00000,12.20000,12548000
06/11/2009,0000,11.80000,12.30000,11.40000,12.15000,7850000
06/12/2009,0000,12.40000,13.00000,12.40000,13.00000,25975000
06/15/2009,0000,12.70000,12.90000,12.10000,12.10000,10709000
06/16/2009,0000,11.35000,11.80000,11.30000,11.55000,7274000
06/17/2009,0000,11.60000,11.90000,11.20000,11.50000,4861000
06/18/2009,0000,11.50000,11.70000,10.80000,11.00000,3584000
06/19/2009,0000,11.05000,11.25000,10.85000,11.25000,3998000
06/22/2009,0000,11.30000,11.75000,10.90000,11.75000,5277000
06/23/2009,0000,11.20000,11.80000,11.10000,11.30000,4707000
06/24/2009,0000,11.35000,11.75000,11.30000,11.50000,4795000
06/25/2009,0000,11.60000,12.20000,11.60000,12.00000,7001000
06/26/2009,0000,12.20000,12.40000,11.90000,12.00000,5671000
06/29/2009,0000,12.00000,12.25000,11.75000,12.00000,7181000
06/30/2009,0000,12.20000,12.20000,11.70000,11.75000,3073000
07/01/2009,0000,11.95000,12.25000,11.90000,12.00000,5686000
07/02/2009,0000,12.10000,12.40000,12.00000,12.30000,8472000
07/03/2009,0000,12.10000,12.70000,12.00000,12.45000,8878000
07/06/2009,0000,12.50000,12.80000,12.20000,12.50000,7675000
07/07/2009,0000,12.70000,12.70000,12.20000,12.20000,4622000
07/08/2009,0000,12.10000,12.65000,12.00000,12.30000,7314000
07/09/2009,0000,12.45000,12.55000,12.00000,12.00000,5932000
07/10/2009,0000,12.00000,12.30000,11.90000,12.00000,5401000
07/13/2009,0000,12.20000,12.50000,11.70000,11.70000,7284000
07/14/2009,0000,11.80000,12.20000,11.70000,12.15000,5540000
07/15/2009,0000,12.30000,12.45000,12.05000,12.20000,11907000
07/16/2009,0000,12.30000,12.60000,12.10000,12.15000,7545000
07/17/2009,0000,12.20000,12.50000,12.15000,12.20000,5320000
07/20/2009,0000,12.40000,12.40000,12.15000,12.20000,3797000
07/21/2009,0000,12.30000,12.50000,12.15000,12.25000,8376000
07/22/2009,0000,12.25000,12.40000,12.10000,12.10000,3632000
07/23/2009,0000,12.10000,12.20000,12.00000,12.00000,2984000
07/24/2009,0000,12.15000,12.15000,11.90000,11.90000,2887000
07/27/2009,0000,11.90000,12.00000,11.70000,11.80000,2733000
07/28/2009,0000,11.80000,12.10000,11.80000,11.95000,3281000
07/29/2009,0000,11.95000,12.25000,11.90000,12.00000,4553000
07/30/2009,0000,12.00000,12.00000,11.75000,11.80000,2242000
07/31/2009,0000,11.95000,12.20000,11.85000,12.20000,3547000
08/03/2009,0000,12.95000,13.05000,12.65000,13.05000,25289000
08/04/2009,0000,13.60000,13.70000,12.95000,13.00000,23893000
08/05/2009,0000,13.10000,13.20000,12.10000,12.20000,6853000
08/06/2009,0000,12.40000,12.45000,11.95000,12.20000,3894000
08/10/2009,0000,12.60000,12.60000,12.25000,12.35000,3449000
08/11/2009,0000,12.30000,12.35000,12.00000,12.10000,2023000
08/12/2009,0000,12.10000,12.25000,12.05000,12.10000,1840000
08/13/2009,0000,12.15000,12.40000,12.10000,12.25000,3143000
08/14/2009,0000,12.35000,12.85000,12.35000,12.70000,9017000
08/17/2009,0000,12.60000,12.70000,12.25000,12.25000,3157000
08/18/2009,0000,12.20000,12.40000,11.90000,12.05000,3542000
08/19/2009,0000,12.10000,12.25000,11.95000,11.95000,1710000
08/20/2009,0000,12.00000,12.10000,11.55000,11.65000,2822000
08/21/2009,0000,11.70000,11.95000,11.20000,11.20000,3129000
08/24/2009,0000,11.30000,11.50000,11.30000,11.45000,1479000
08/25/2009,0000,11.60000,11.75000,11.40000,11.40000,1398000
08/26/2009,0000,11.40000,11.50000,10.85000,10.90000,2342000
08/27/2009,0000,10.65000,11.00000,10.65000,10.75000,1832000
08/28/2009,0000,10.70000,11.00000,10.70000,10.80000,2151000
08/31/2009,0000,10.95000,11.15000,10.90000,11.10000,1832000
09/01/2009,0000,11.00000,11.25000,10.95000,11.25000,1948000
09/02/2009,0000,11.00000,11.50000,11.00000,11.25000,2189000
09/03/2009,0000,11.25000,11.40000,11.20000,11.30000,1952000
09/04/2009,0000,11.35000,11.65000,11.30000,11.40000,3202000
09/07/2009,0000,11.60000,11.60000,11.35000,11.35000,1518000
09/08/2009,0000,11.40000,11.50000,11.35000,11.40000,2000000
09/09/2009,0000,11.40000,12.15000,11.40000,11.90000,11569000
09/10/2009,0000,11.90000,12.10000,11.50000,11.50000,5108000
09/11/2009,0000,11.60000,11.95000,11.55000,11.90000,4558000
09/14/2009,0000,11.60000,11.95000,11.45000,11.60000,2525000
09/15/2009,0000,11.60000,11.80000,11.60000,11.65000,1882000
09/16/2009,0000,11.65000,11.80000,11.60000,11.70000,2304000
09/17/2009,0000,11.80000,11.95000,11.70000,11.70000,2787000
09/18/2009,0000,11.70000,11.85000,11.70000,11.75000,1482000
09/21/2009,0000,11.75000,11.95000,11.70000,11.75000,1961000
09/22/2009,0000,11.75000,11.85000,11.60000,11.60000,1530000
09/23/2009,0000,11.60000,11.70000,11.25000,11.25000,2056000
09/24/2009,0000,11.25000,11.35000,11.10000,11.20000,1689000
09/25/2009,0000,11.30000,11.40000,11.20000,11.30000,1076000
09/28/2009,0000,11.40000,11.45000,11.25000,11.25000,684000
09/29/2009,0000,11.30000,11.50000,11.30000,11.40000,1601000
09/30/2009,0000,11.45000,11.50000,11.30000,11.50000,1339000
10/01/2009,0000,11.60000,11.75000,11.45000,11.60000,3267000
10/02/2009,0000,11.45000,11.65000,11.40000,11.45000,2179000
10/05/2009,0000,11.45000,11.60000,11.35000,11.40000,1169000
10/06/2009,0000,11.40000,11.55000,11.40000,11.40000,1782000
10/07/2009,0000,11.50000,11.70000,11.45000,11.70000,3232000
10/08/2009,0000,11.80000,11.90000,11.55000,11.55000,3976000
10/09/2009,0000,11.70000,11.95000,11.65000,11.70000,3218000
10/12/2009,0000,11.90000,12.00000,11.80000,11.85000,4049000
10/13/2009,0000,11.80000,11.85000,11.60000,11.65000,3001000
10/14/2009,0000,11.80000,12.45000,11.80000,12.45000,10632000
10/15/2009,0000,12.70000,12.70000,12.00000,12.05000,12224000
10/16/2009,0000,12.10000,12.30000,12.00000,12.10000,6656000
10/19/2009,0000,12.15000,12.35000,12.05000,12.35000,3695000
10/20/2009,0000,12.40000,12.45000,12.10000,12.10000,2711000
10/21/2009,0000,12.20000,12.35000,12.00000,12.05000,2934000
10/22/2009,0000,12.20000,12.80000,12.20000,12.40000,15045000
10/23/2009,0000,12.50000,13.20000,12.35000,13.10000,27824000
10/26/2009,0000,13.30000,13.90000,13.30000,13.50000,30725000
10/27/2009,0000,13.50000,13.50000,12.90000,13.05000,10525000
10/28/2009,0000,13.10000,13.60000,13.10000,13.15000,12943000
10/29/2009,0000,12.90000,12.95000,12.25000,12.60000,9492000
10/30/2009,0000,12.90000,13.20000,12.60000,12.70000,11589000
11/02/2009,0000,12.50000,13.30000,12.45000,13.20000,12229000
11/03/2009,0000,13.30000,14.10000,13.30000,13.70000,23343000
11/04/2009,0000,13.90000,14.15000,13.60000,14.05000,16463000
11/05/2009,0000,14.05000,14.05000,13.50000,13.50000,8096000
11/06/2009,0000,13.85000,13.85000,13.30000,13.50000,8012000
11/09/2009,0000,13.70000,14.10000,13.65000,13.95000,11109000
11/10/2009,0000,14.10000,14.15000,13.55000,14.10000,12456000
11/11/2009,0000,14.05000,14.10000,13.85000,13.90000,5748000
11/12/2009,0000,13.90000,14.35000,13.85000,13.90000,16237000
11/13/2009,0000,13.90000,14.20000,13.50000,13.50000,7377000
11/16/2009,0000,13.70000,14.00000,13.60000,13.70000,7460000
11/17/2009,0000,13.85000,13.85000,13.25000,13.75000,6405000
11/18/2009,0000,13.75000,14.15000,13.70000,13.70000,11726000
11/19/2009,0000,13.90000,14.05000,13.55000,13.60000,7015000
11/20/2009,0000,13.70000,13.85000,13.60000,13.60000,3897000
11/23/2009,0000,13.85000,13.90000,13.70000,13.70000,4923000
11/24/2009,0000,13.80000,14.05000,13.70000,13.80000,9674000
11/25/2009,0000,13.90000,14.20000,13.80000,13.90000,7234000
11/26/2009,0000,14.00000,14.00000,13.65000,13.65000,5341000
11/27/2009,0000,13.50000,13.55000,13.00000,13.00000,5497000
11/30/2009,0000,13.10000,13.30000,13.10000,13.20000,2513000
12/01/2009,0000,13.20000,13.30000,13.05000,13.15000,2439000
12/02/2009,0000,13.30000,13.60000,13.20000,13.45000,5027000
12/03/2009,0000,13.45000,13.50000,13.10000,13.10000,2053000
12/04/2009,0000,13.10000,13.25000,12.90000,12.95000,2184000
12/07/2009,0000,13.10000,13.10000,13.00000,13.05000,2427000
12/08/2009,0000,13.10000,13.65000,13.10000,13.20000,6695000
12/09/2009,0000,13.20000,13.55000,13.20000,13.30000,5901000
12/11/2009,0000,13.15000,13.45000,13.10000,13.30000,3780000
12/14/2009,0000,13.30000,13.95000,13.30000,13.85000,15375000
12/15/2009,0000,13.90000,14.00000,13.45000,13.65000,8662000
12/16/2009,0000,13.65000,13.65000,13.30000,13.30000,4538000
12/17/2009,0000,13.40000,13.45000,13.05000,13.05000,3337000
12/18/2009,0000,12.60000,12.90000,12.60000,12.80000,4535000
12/21/2009,0000,12.90000,13.00000,12.90000,12.95000,2119000
12/22/2009,0000,13.00000,13.25000,12.95000,13.20000,4578000
12/23/2009,0000,13.25000,13.25000,13.05000,13.10000,2177000
12/25/2009,0000,13.15000,13.20000,12.95000,12.95000,2655000
04/02/2007,0000,7.39000,7.53000,7.37000,7.49000,1004000
04/03/2007,0000,7.38000,7.49000,7.38000,7.41000,952000
04/04/2007,0000,7.41000,7.50000,7.40000,7.42000,669000
04/09/2007,0000,7.46000,7.77000,7.42000,7.75000,2819000
04/10/2007,0000,7.75000,7.75000,7.52000,7.58000,1060000
04/11/2007,0000,7.43000,7.55000,7.43000,7.55000,580000
04/12/2007,0000,7.54000,7.66000,7.50000,7.59000,1150000
04/13/2007,0000,7.65000,8.04000,7.65000,7.77000,5985000
04/16/2007,0000,8.28000,8.49000,8.05000,8.25000,7443000
04/17/2007,0000,8.30000,8.82000,8.30000,8.39000,16965000
04/18/2007,0000,8.39000,8.97000,8.18000,8.97000,9742000
04/19/2007,0000,8.92000,8.92000,8.54000,8.63000,6350000
04/20/2007,0000,8.65000,8.89000,8.40000,8.69000,8674000
04/23/2007,0000,8.75000,8.75000,8.40000,8.40000,3605000
04/24/2007,0000,8.38000,8.51000,8.24000,8.24000,3522000
04/25/2007,0000,8.19000,8.25000,7.93000,8.03000,2658000
04/26/2007,0000,8.06000,8.20000,7.94000,7.95000,3123000
04/27/2007,0000,8.00000,8.05000,7.83000,7.85000,2348000
04/30/2007,0000,7.80000,7.85000,7.61000,7.63000,978000
05/02/2007,0000,7.66000,7.72000,7.31000,7.49000,3385000
05/03/2007,0000,7.52000,7.55000,7.11000,7.20000,3215000
05/04/2007,0000,7.30000,7.45000,7.21000,7.40000,2632000
05/07/2007,0000,7.45000,7.71000,7.45000,7.61000,3034000
05/08/2007,0000,7.61000,7.77000,7.51000,7.55000,1683000
05/09/2007,0000,7.56000,7.65000,7.45000,7.48000,1088000
05/10/2007,0000,7.52000,7.78000,7.50000,7.55000,1524000
05/11/2007,0000,7.54000,7.65000,7.47000,7.54000,958000
05/14/2007,0000,7.63000,7.64000,7.47000,7.47000,726000
05/15/2007,0000,7.57000,7.82000,7.55000,7.62000,4569000
05/16/2007,0000,7.70000,7.82000,7.62000,7.63000,2144000
05/17/2007,0000,7.73000,7.73000,7.55000,7.57000,1578000
05/18/2007,0000,7.61000,7.67000,7.48000,7.52000,879000
05/21/2007,0000,7.75000,7.80000,7.58000,7.69000,2562000
05/22/2007,0000,7.70000,8.00000,7.70000,7.80000,3305000
05/23/2007,0000,7.80000,7.84000,7.71000,7.73000,1578000
05/24/2007,0000,7.75000,7.80000,7.60000,7.66000,1421000
05/25/2007,0000,7.60000,7.69000,7.58000,7.65000,896000
05/28/2007,0000,7.68000,7.75000,7.63000,7.67000,1173000
05/29/2007,0000,7.74000,7.95000,7.72000,7.95000,4999000
05/30/2007,0000,7.99000,7.99000,7.77000,7.80000,1665000
05/31/2007,0000,7.89000,7.90000,7.81000,7.81000,1276000
06/01/2007,0000,7.85000,7.85000,7.70000,7.71000,1241000
06/04/2007,0000,7.74000,7.83000,7.61000,7.61000,1222000
06/05/2007,0000,7.61000,7.68000,7.49000,7.56000,1618000
06/06/2007,0000,7.60000,7.75000,7.58000,7.64000,2010000
06/07/2007,0000,7.64000,7.68000,7.55000,7.63000,896000
06/08/2007,0000,7.56000,7.66000,7.55000,7.63000,750000
06/11/2007,0000,7.66000,7.75000,7.65000,7.68000,1631000
06/12/2007,0000,7.70000,7.79000,7.66000,7.66000,1404000
06/13/2007,0000,7.75000,7.98000,7.68000,7.86000,3399000
06/14/2007,0000,7.95000,7.98000,7.65000,7.67000,2594000
06/15/2007,0000,7.71000,7.79000,7.69000,7.69000,1685000
06/20/2007,0000,7.73000,7.95000,7.73000,7.93000,2663000
06/21/2007,0000,7.93000,7.94000,7.80000,7.80000,1816000
06/22/2007,0000,7.80000,7.89000,7.80000,7.85000,1447000
06/25/2007,0000,8.05000,8.10000,8.00000,8.05000,3489000
06/26/2007,0000,8.07000,8.61000,8.04000,8.61000,16171000
06/27/2007,0000,8.60000,8.67000,8.42000,8.44000,8630000
06/28/2007,0000,8.56000,8.80000,8.50000,8.64000,8249000
06/29/2007,0000,8.80000,9.24000,8.75000,9.00000,15211000
07/02/2007,0000,9.13000,9.63000,8.85000,9.53000,11722000
07/03/2007,0000,9.55000,9.80000,9.40000,9.40000,11667000
07/04/2007,0000,9.43000,9.90000,9.43000,9.59000,11302000
07/05/2007,0000,9.78000,9.90000,9.61000,9.77000,9759000
07/06/2007,0000,9.80000,10.20000,9.78000,9.84000,10827000
07/09/2007,0000,10.15000,10.15000,9.60000,9.62000,6341000
07/10/2007,0000,9.65000,9.74000,9.42000,9.62000,6215000
07/11/2007,0000,9.50000,9.66000,9.46000,9.50000,4054000
07/12/2007,0000,9.50000,10.15000,9.50000,10.15000,13213000
07/13/2007,0000,10.40000,10.85000,10.35000,10.85000,14762000
07/16/2007,0000,11.10000,11.60000,11.10000,11.60000,17098000
07/17/2007,0000,12.40000,12.40000,11.70000,12.40000,23200000
07/18/2007,0000,12.80000,13.25000,12.70000,13.25000,11865000
07/19/2007,0000,14.15000,14.15000,12.35000,12.35000,37207000
07/20/2007,0000,12.35000,12.60000,11.55000,11.95000,16587000
07/23/2007,0000,12.45000,12.50000,12.05000,12.40000,16031000
07/24/2007,0000,12.50000,13.25000,12.45000,13.25000,26948000
07/25/2007,0000,13.20000,13.70000,12.85000,13.35000,17374000
07/26/2007,0000,13.75000,13.75000,12.45000,12.45000,12828000
07/27/2007,0000,11.60000,12.40000,11.60000,11.60000,9796000
07/30/2007,0000,11.15000,12.30000,11.15000,11.80000,8277000
07/31/2007,0000,12.20000,12.30000,11.80000,12.00000,5433000
08/01/2007,0000,12.00000,12.25000,11.40000,11.50000,4300000
08/02/2007,0000,11.90000,11.90000,10.70000,10.70000,4890000
08/03/2007,0000,10.65000,11.15000,10.65000,10.75000,3970000
08/06/2007,0000,10.10000,10.60000,10.10000,10.50000,2266000
08/07/2007,0000,10.70000,10.85000,10.40000,10.40000,2338000
08/08/2007,0000,10.50000,11.10000,10.50000,11.10000,4454000
08/09/2007,0000,11.40000,11.60000,11.00000,11.10000,5873000
08/10/2007,0000,10.75000,11.30000,10.60000,11.10000,3387000
08/13/2007,0000,11.15000,11.40000,10.90000,10.95000,3377000
08/14/2007,0000,11.10000,11.25000,10.85000,10.90000,2262000
08/15/2007,0000,10.80000,11.10000,10.40000,10.40000,2493000
08/16/2007,0000,10.40000,10.40000,9.68000,9.68000,4032000
08/17/2007,0000,9.68000,9.72000,9.01000,9.05000,3817000
08/20/2007,0000,9.60000,9.68000,9.50000,9.68000,1949000
08/21/2007,0000,9.70000,10.35000,9.70000,10.20000,9086000
08/22/2007,0000,10.20000,10.35000,9.96000,10.10000,3313000
08/23/2007,0000,10.30000,10.30000,10.00000,10.10000,3793000
08/24/2007,0000,10.15000,10.50000,10.05000,10.10000,2769000
08/27/2007,0000,10.30000,10.40000,10.00000,10.05000,1649000
08/28/2007,0000,10.10000,10.15000,9.86000,9.87000,1070000
08/29/2007,0000,9.18000,9.65000,9.18000,9.44000,1413000
08/30/2007,0000,9.65000,10.10000,9.65000,10.10000,4397000
08/31/2007,0000,10.10000,10.20000,9.83000,10.10000,3963000
09/03/2007,0000,10.20000,10.20000,9.90000,10.00000,1685000
09/04/2007,0000,10.10000,10.10000,9.70000,9.80000,1386000
09/05/2007,0000,9.94000,10.30000,9.81000,9.90000,3123000
09/06/2007,0000,9.92000,9.99000,9.82000,9.88000,902000
09/07/2007,0000,9.99000,10.25000,9.92000,10.00000,2580000
09/10/2007,0000,9.90000,10.10000,9.80000,10.05000,911000
09/11/2007,0000,10.10000,10.30000,10.00000,10.10000,2322000
09/12/2007,0000,10.30000,10.30000,10.00000,10.00000,1400000
09/13/2007,0000,10.15000,10.60000,10.10000,10.50000,5458000
09/14/2007,0000,10.60000,10.75000,10.30000,10.35000,2371000
09/17/2007,0000,10.35000,10.90000,10.30000,10.40000,4539000
09/19/2007,0000,10.65000,10.75000,10.40000,10.50000,3418000
09/20/2007,0000,10.60000,10.70000,10.30000,10.50000,5269000
09/21/2007,0000,10.50000,10.80000,10.50000,10.60000,3490000
09/26/2007,0000,11.20000,11.30000,10.90000,11.30000,6777000
09/27/2007,0000,11.70000,11.75000,11.20000,11.35000,8186000
09/28/2007,0000,11.45000,11.75000,11.30000,11.30000,5578000
10/01/2007,0000,12.00000,12.15000,11.60000,11.80000,6830000
10/02/2007,0000,12.00000,12.00000,11.35000,11.40000,4084000
10/03/2007,0000,11.40000,11.55000,11.05000,11.10000,3315000
10/04/2007,0000,11.10000,11.30000,11.00000,11.05000,1559000
10/05/2007,0000,11.10000,11.50000,11.10000,11.35000,3538000
10/08/2007,0000,11.45000,11.55000,11.10000,11.20000,2046000
10/09/2007,0000,11.00000,11.25000,10.60000,10.70000,2099000
10/11/2007,0000,10.90000,11.00000,10.65000,10.70000,2883000
10/12/2007,0000,10.70000,11.00000,10.60000,10.65000,2260000
10/15/2007,0000,10.75000,10.75000,10.35000,10.40000,1712000
10/16/2007,0000,10.40000,10.75000,10.30000,10.60000,1731000
10/17/2007,0000,10.70000,10.90000,10.60000,10.70000,1427000
10/18/2007,0000,10.70000,10.75000,10.40000,10.55000,1333000
10/19/2007,0000,10.45000,10.60000,10.40000,10.40000,829000
10/22/2007,0000,10.10000,10.25000,10.00000,10.10000,1265000
10/23/2007,0000,10.10000,10.20000,9.91000,10.00000,2471000
10/24/2007,0000,10.10000,10.60000,10.05000,10.15000,2105000
10/25/2007,0000,10.20000,10.30000,10.15000,10.20000,1014000
10/26/2007,0000,10.20000,10.30000,10.00000,10.00000,844000
10/29/2007,0000,10.00000,10.45000,10.00000,10.35000,1612000
10/30/2007,0000,10.50000,10.50000,10.20000,10.30000,1127000
10/31/2007,0000,10.30000,11.00000,10.15000,11.00000,5228000
11/01/2007,0000,11.00000,11.10000,10.65000,11.00000,4652000
11/02/2007,0000,10.75000,11.10000,10.60000,11.10000,3634000
11/05/2007,0000,11.20000,11.50000,10.50000,10.50000,8099000
11/06/2007,0000,10.60000,10.80000,10.60000,10.70000,2521000
11/07/2007,0000,10.80000,11.10000,10.75000,10.75000,6166000
11/08/2007,0000,10.45000,10.60000,10.00000,10.05000,4082000
11/09/2007,0000,10.30000,10.30000,9.80000,9.98000,2007000
11/12/2007,0000,9.90000,9.90000,9.35000,9.35000,1291000
11/13/2007,0000,9.40000,9.70000,9.40000,9.60000,953000
11/14/2007,0000,9.90000,10.10000,9.81000,10.00000,1904000
11/15/2007,0000,10.10000,10.10000,9.92000,9.94000,829000
11/16/2007,0000,9.92000,10.15000,9.86000,10.00000,1488000
11/19/2007,0000,10.10000,10.15000,9.90000,9.90000,993000
11/20/2007,0000,9.70000,9.85000,9.60000,9.80000,1021000
11/21/2007,0000,9.80000,9.89000,9.60000,9.60000,879000
11/22/2007,0000,9.59000,9.79000,9.52000,9.61000,692000
11/23/2007,0000,9.61000,9.68000,9.35000,9.48000,723000
11/26/2007,0000,9.60000,9.60000,9.20000,9.30000,1160000
11/27/2007,0000,9.20000,9.20000,8.75000,9.00000,878000
11/28/2007,0000,8.74000,8.97000,8.74000,8.84000,1326000
11/29/2007,0000,9.00000,9.20000,8.88000,8.90000,1049000
11/30/2007,0000,9.00000,9.10000,8.96000,9.07000,655000
12/03/2007,0000,9.10000,9.18000,9.08000,9.08000,464000
12/04/2007,0000,9.08000,9.43000,9.08000,9.37000,1911000
12/05/2007,0000,9.40000,9.58000,9.32000,9.33000,806000
12/06/2007,0000,9.45000,9.51000,9.30000,9.30000,647000
12/07/2007,0000,9.39000,9.44000,9.30000,9.30000,577000
12/10/2007,0000,9.44000,9.45000,9.32000,9.32000,777000
12/11/2007,0000,9.41000,9.42000,9.32000,9.40000,480000
12/12/2007,0000,9.30000,9.35000,9.25000,9.26000,460000
12/13/2007,0000,9.29000,9.54000,9.17000,9.21000,1151000
12/14/2007,0000,9.22000,9.24000,8.70000,8.92000,958000
12/17/2007,0000,8.60000,8.80000,8.31000,8.36000,1047000
12/18/2007,0000,8.22000,8.25000,7.90000,8.00000,1559000
12/19/2007,0000,8.10000,8.50000,8.10000,8.30000,981000
12/20/2007,0000,8.49000,8.49000,8.00000,8.00000,630000
12/21/2007,0000,8.09000,8.12000,7.69000,7.91000,1013000
12/24/2007,0000,8.00000,8.18000,8.00000,8.14000,764000
12/25/2007,0000,8.20000,8.70000,8.14000,8.70000,2243000
12/26/2007,0000,8.80000,8.80000,8.52000,8.54000,714000
12/27/2007,0000,8.54000,8.79000,8.54000,8.62000,969000
12/28/2007,0000,8.60000,8.99000,8.60000,8.90000,1155000
12/31/2007,0000,9.00000,9.40000,8.90000,9.33000,1318000
01/02/2008,0000,9.39000,9.50000,9.21000,9.31000,1399000
01/03/2008,0000,8.95000,9.70000,8.95000,9.62000,3265000
01/04/2008,0000,9.69000,9.96000,9.69000,9.82000,3371000
01/07/2008,0000,9.77000,9.78000,9.39000,9.41000,1707000
01/08/2008,0000,9.50000,9.62000,9.40000,9.40000,894000
01/09/2008,0000,9.30000,9.53000,9.22000,9.35000,960000
01/10/2008,0000,9.35000,9.80000,9.35000,9.46000,1933000
01/11/2008,0000,9.52000,9.65000,9.40000,9.40000,958000
01/14/2008,0000,9.80000,9.80000,9.40000,9.60000,1917000
01/15/2008,0000,9.70000,10.10000,9.64000,10.00000,3936000
01/16/2008,0000,9.90000,10.10000,9.63000,9.69000,2449000
01/17/2008,0000,9.69000,9.90000,9.35000,9.36000,1403000
01/18/2008,0000,9.25000,9.50000,9.05000,9.50000,1232000
01/21/2008,0000,9.65000,9.80000,9.55000,9.68000,1378000
01/22/2008,0000,9.10000,9.39000,9.01000,9.01000,1961000
01/23/2008,0000,9.03000,9.15000,8.40000,8.47000,1304000
01/24/2008,0000,8.65000,8.80000,8.47000,8.57000,856000
01/25/2008,0000,8.70000,8.88000,8.66000,8.81000,650000
01/28/2008,0000,8.81000,8.81000,8.50000,8.51000,459000
01/29/2008,0000,8.60000,8.68000,8.42000,8.43000,569000
01/30/2008,0000,8.40000,8.58000,8.40000,8.45000,573000
01/31/2008,0000,8.42000,8.60000,8.42000,8.54000,586000
02/01/2008,0000,8.72000,9.01000,8.70000,8.95000,1204000
02/12/2008,0000,9.00000,9.21000,8.98000,9.14000,933000
02/13/2008,0000,9.29000,9.30000,8.94000,9.03000,634000
02/14/2008,0000,9.19000,9.28000,9.05000,9.21000,1039000
02/15/2008,0000,9.10000,9.19000,9.06000,9.15000,451000
02/18/2008,0000,9.40000,9.79000,9.36000,9.79000,2959000
02/19/2008,0000,10.00000,10.15000,9.82000,9.84000,3006000
02/20/2008,0000,9.81000,9.84000,9.60000,9.60000,1159000
02/21/2008,0000,9.70000,9.90000,9.70000,9.80000,1467000
02/22/2008,0000,9.73000,9.76000,9.60000,9.76000,760000
02/25/2008,0000,9.99000,10.40000,9.90000,10.40000,6714000
02/26/2008,0000,10.50000,10.60000,9.98000,10.15000,3500000
02/27/2008,0000,10.35000,10.70000,10.35000,10.55000,5185000
02/29/2008,0000,10.55000,11.10000,10.55000,11.00000,6764000
03/03/2008,0000,11.00000,11.75000,10.70000,11.75000,15473000
03/04/2008,0000,11.75000,12.20000,11.50000,11.60000,10450000
03/05/2008,0000,11.75000,11.85000,11.30000,11.75000,11343000
03/06/2008,0000,11.80000,12.00000,11.30000,11.40000,5485000
03/07/2008,0000,11.00000,11.50000,11.00000,11.20000,3557000
03/10/2008,0000,11.10000,11.40000,10.50000,10.50000,3834000
03/11/2008,0000,10.30000,11.00000,10.30000,11.00000,3332000
03/12/2008,0000,11.40000,11.45000,10.70000,10.70000,3710000
03/13/2008,0000,10.70000,10.95000,10.35000,10.35000,1855000
03/14/2008,0000,10.60000,10.60000,10.20000,10.25000,1659000
03/17/2008,0000,10.10000,10.20000,9.91000,10.05000,1815000
03/18/2008,0000,10.10000,10.30000,9.98000,10.30000,1328000
03/19/2008,0000,10.60000,10.60000,10.20000,10.25000,1676000
03/20/2008,0000,10.20000,10.50000,10.20000,10.35000,1329000
03/21/2008,0000,10.45000,10.50000,10.30000,10.40000,1572000
03/24/2008,0000,11.10000,11.10000,10.75000,11.10000,3972000
03/25/2008,0000,11.35000,11.35000,10.90000,11.05000,2585000
03/26/2008,0000,11.00000,11.50000,11.00000,11.30000,3778000
03/27/2008,0000,11.50000,11.50000,11.05000,11.05000,2989000
03/28/2008,0000,11.00000,11.25000,11.00000,11.20000,1506000
03/31/2008,0000,11.05000,11.20000,11.00000,11.10000,1851000
04/01/2008,0000,11.20000,11.20000,10.55000,10.70000,1918000
04/02/2008,0000,10.70000,10.90000,10.30000,10.60000,1790000
04/03/2008,0000,10.60000,10.60000,10.40000,10.45000,1176000
04/07/2008,0000,10.45000,10.70000,10.45000,10.60000,1769000
04/08/2008,0000,10.75000,10.80000,10.55000,10.70000,991000
04/09/2008,0000,10.85000,11.15000,10.70000,11.00000,2545000
04/10/2008,0000,11.10000,11.20000,11.00000,11.10000,1782000
04/11/2008,0000,11.20000,11.40000,11.10000,11.25000,3703000
04/14/2008,0000,11.40000,12.00000,11.40000,12.00000,15819000
04/15/2008,0000,12.00000,12.30000,11.70000,12.30000,14941000
04/16/2008,0000,12.55000,12.75000,12.30000,12.30000,11167000
04/17/2008,0000,12.40000,12.50000,11.75000,11.75000,7159000
04/18/2008,0000,11.80000,12.30000,11.80000,12.30000,6478000
04/21/2008,0000,12.55000,12.60000,11.90000,12.05000,5689000
04/22/2008,0000,12.00000,12.85000,11.85000,12.85000,14973000
04/23/2008,0000,13.20000,13.70000,12.80000,13.10000,32498000
04/24/2008,0000,12.90000,13.45000,12.80000,13.35000,14281000
04/25/2008,0000,13.35000,13.80000,12.90000,12.95000,16961000
04/28/2008,0000,12.95000,12.95000,12.15000,12.30000,6570000
04/29/2008,0000,12.30000,12.75000,12.15000,12.25000,5372000
04/30/2008,0000,12.35000,12.70000,12.35000,12.40000,5957000
05/02/2008,0000,12.60000,13.00000,12.50000,12.60000,8629000
05/05/2008,0000,12.65000,13.20000,12.65000,12.80000,7413000
05/06/2008,0000,13.00000,13.10000,12.30000,12.30000,4277000
05/07/2008,0000,12.50000,12.50000,12.20000,12.25000,3691000
05/08/2008,0000,12.25000,12.60000,12.25000,12.30000,4159000
05/09/2008,0000,12.35000,12.70000,12.35000,12.40000,4431000
05/12/2008,0000,12.60000,12.65000,12.35000,12.35000,3204000
05/13/2008,0000,12.50000,12.55000,12.30000,12.30000,3666000
05/14/2008,0000,12.45000,13.05000,12.30000,13.00000,8817000
05/15/2008,0000,13.20000,13.20000,12.75000,12.90000,9840000
05/16/2008,0000,13.00000,13.00000,12.60000,12.60000,4149000
05/19/2008,0000,13.10000,13.10000,12.70000,12.85000,4287000
05/20/2008,0000,12.95000,13.35000,12.60000,12.60000,11715000
05/21/2008,0000,12.60000,13.00000,12.60000,12.85000,4884000
05/22/2008,0000,12.90000,13.40000,12.80000,13.15000,10426000
05/23/2008,0000,13.40000,13.65000,13.15000,13.15000,17104000
05/26/2008,0000,13.15000,13.20000,12.50000,12.50000,5045000
05/27/2008,0000,12.50000,12.60000,12.10000,12.20000,5016000
05/28/2008,0000,12.30000,12.40000,11.60000,11.85000,3682000
05/29/2008,0000,12.00000,12.15000,11.60000,11.75000,3108000
05/30/2008,0000,11.80000,11.90000,11.00000,11.15000,4702000
06/02/2008,0000,11.00000,11.20000,10.80000,11.00000,1597000
06/03/2008,0000,11.00000,11.20000,10.85000,11.10000,1772000
06/04/2008,0000,11.15000,11.30000,11.05000,11.10000,1608000
06/05/2008,0000,11.20000,11.25000,10.95000,11.20000,1671000
06/06/2008,0000,11.25000,11.70000,11.25000,11.50000,3233000
06/10/2008,0000,11.25000,11.50000,11.00000,11.00000,1570000
06/11/2008,0000,11.05000,11.15000,10.50000,10.50000,1809000
06/12/2008,0000,10.40000,10.40000,9.80000,10.00000,2837000
06/13/2008,0000,10.20000,10.20000,9.92000,10.15000,1691000
06/16/2008,0000,10.40000,10.85000,10.20000,10.60000,3140000
06/17/2008,0000,10.80000,11.00000,10.50000,10.70000,4435000
06/18/2008,0000,10.75000,11.10000,10.60000,11.10000,3433000
06/19/2008,0000,10.95000,11.30000,10.90000,10.90000,3285000
06/20/2008,0000,10.90000,11.00000,10.15000,10.20000,2238000
06/23/2008,0000,9.60000,9.90000,9.60000,9.75000,1541000
06/24/2008,0000,9.80000,9.97000,9.60000,9.61000,1793000
06/25/2008,0000,9.61000,9.69000,9.15000,9.65000,1363000
06/26/2008,0000,9.61000,10.10000,9.61000,9.90000,1686000
06/27/2008,0000,9.40000,9.79000,9.32000,9.46000,1598000
06/30/2008,0000,9.56000,9.67000,9.00000,9.02000,1381000
07/01/2008,0000,8.98000,9.10000,8.39000,8.39000,4036000
07/02/2008,0000,8.39000,8.60000,8.20000,8.49000,1795000
07/03/2008,0000,8.20000,8.85000,8.10000,8.80000,2075000
07/04/2008,0000,8.80000,8.89000,8.41000,8.50000,2269000
07/07/2008,0000,8.60000,8.85000,8.55000,8.85000,1391000
07/08/2008,0000,8.79000,8.84000,8.40000,8.40000,1378000
07/09/2008,0000,8.60000,8.70000,8.40000,8.40000,1255000
07/10/2008,0000,8.30000,8.43000,8.18000,8.30000,1161000
07/11/2008,0000,8.45000,8.67000,8.35000,8.61000,1523000
07/14/2008,0000,8.50000,8.67000,8.42000,8.48000,1167000
07/15/2008,0000,8.40000,8.79000,8.30000,8.35000,2007000
07/16/2008,0000,8.35000,8.54000,8.10000,8.10000,1604000
07/17/2008,0000,8.35000,8.39000,8.21000,8.33000,1046000
07/18/2008,0000,8.60000,8.60000,7.75000,7.75000,2320000
07/21/2008,0000,7.80000,7.98000,7.76000,7.96000,2659000
07/22/2008,0000,7.96000,8.00000,7.81000,7.88000,690000
07/23/2008,0000,7.91000,8.32000,7.91000,8.23000,2145000
07/24/2008,0000,8.38000,8.40000,8.23000,8.27000,1320000
07/25/2008,0000,8.12000,8.18000,8.00000,8.15000,769000
07/29/2008,0000,8.09000,8.28000,8.04000,8.04000,991000
07/30/2008,0000,8.20000,8.25000,8.11000,8.11000,898000
07/31/2008,0000,8.23000,8.30000,8.02000,8.10000,869000
08/01/2008,0000,8.01000,8.12000,7.99000,7.99000,963000
08/04/2008,0000,8.05000,8.05000,7.90000,7.97000,508000
08/05/2008,0000,8.02000,8.02000,7.45000,7.47000,1583000
08/06/2008,0000,7.60000,7.69000,7.51000,7.68000,979000
08/07/2008,0000,7.50000,7.67000,7.35000,7.60000,682000
08/08/2008,0000,7.50000,7.78000,7.47000,7.68000,900000
08/11/2008,0000,7.80000,8.00000,7.80000,7.94000,725000
08/12/2008,0000,8.00000,8.12000,7.92000,7.92000,1233000
08/13/2008,0000,8.00000,8.00000,7.85000,7.90000,620000
08/14/2008,0000,7.98000,8.35000,7.98000,8.20000,1818000
08/15/2008,0000,8.23000,8.23000,8.00000,8.00000,799000
08/18/2008,0000,7.85000,8.00000,7.71000,7.75000,453000
08/19/2008,0000,7.68000,7.73000,7.50000,7.62000,588000
08/20/2008,0000,7.51000,7.79000,7.51000,7.66000,1367000
08/21/2008,0000,7.71000,7.79000,7.55000,7.55000,827000
08/22/2008,0000,7.55000,7.71000,7.50000,7.59000,754000
08/25/2008,0000,7.66000,7.70000,7.59000,7.62000,835000
08/26/2008,0000,7.63000,7.67000,7.59000,7.64000,601000
08/27/2008,0000,7.60000,7.73000,7.52000,7.66000,903000
08/28/2008,0000,7.75000,7.80000,7.66000,7.66000,522000
08/29/2008,0000,7.71000,7.82000,7.71000,7.71000,619000
09/01/2008,0000,7.75000,7.83000,7.63000,7.65000,684000
09/02/2008,0000,7.79000,7.79000,7.40000,7.46000,629000
09/03/2008,0000,7.47000,7.62000,6.94000,6.94000,1620000
09/04/2008,0000,6.90000,6.90000,6.46000,6.46000,1850000
09/05/2008,0000,6.01000,6.20000,6.01000,6.08000,2680000
09/08/2008,0000,6.10000,6.50000,6.10000,6.50000,1045000
09/09/2008,0000,6.59000,6.59000,6.10000,6.18000,658000
09/10/2008,0000,6.10000,6.49000,6.10000,6.43000,851000
09/11/2008,0000,6.58000,6.58000,6.06000,6.10000,1110000
09/12/2008,0000,6.18000,6.28000,6.00000,6.20000,699000
09/15/2008,0000,6.18000,6.18000,5.77000,5.77000,998000
09/16/2008,0000,5.37000,5.37000,5.37000,5.37000,1164000
09/17/2008,0000,5.37000,5.56000,5.00000,5.00000,2551000
09/18/2008,0000,4.65000,4.84000,4.65000,4.77000,3205000
09/19/2008,0000,5.00000,5.10000,5.00000,5.10000,1233000
09/22/2008,0000,5.32000,5.45000,5.24000,5.45000,1283000
09/23/2008,0000,5.45000,5.83000,5.40000,5.83000,2264000
09/24/2008,0000,5.82000,6.10000,5.64000,5.88000,2393000
09/25/2008,0000,5.80000,5.98000,5.71000,5.90000,1270000
09/26/2008,0000,6.08000,6.08000,5.62000,5.75000,1222000
09/30/2008,0000,5.35000,5.43000,5.35000,5.42000,865000
10/01/2008,0000,5.60000,5.65000,5.49000,5.64000,633000
10/02/2008,0000,5.60000,5.83000,5.53000,5.64000,671000
10/03/2008,0000,5.58000,5.73000,5.46000,5.72000,387000
10/06/2008,0000,5.33000,5.47000,5.32000,5.33000,1256000
10/07/2008,0000,4.96000,5.22000,4.96000,5.16000,707000
10/08/2008,0000,4.82000,5.03000,4.80000,4.80000,1427000
10/09/2008,0000,4.62000,4.97000,4.62000,4.72000,1164000
10/13/2008,0000,4.56000,4.70000,4.56000,4.64000,923000
10/14/2008,0000,4.96000,4.96000,4.96000,4.96000,320000
10/15/2008,0000,5.30000,5.30000,5.06000,5.30000,2509000
10/16/2008,0000,5.12000,5.38000,5.12000,5.20000,1595000
10/17/2008,0000,5.36000,5.38000,5.12000,5.22000,1254000
10/20/2008,0000,5.30000,5.30000,5.04000,5.12000,951000
10/21/2008,0000,5.31000,5.31000,5.13000,5.13000,752000
10/22/2008,0000,4.96000,5.15000,4.96000,4.99000,459000
10/23/2008,0000,4.82000,4.89000,4.82000,4.82000,886000
10/24/2008,0000,4.69000,4.80000,4.66000,4.66000,1485000
10/27/2008,0000,4.34000,4.54000,4.34000,4.34000,1175000
10/28/2008,0000,4.07000,4.55000,4.04000,4.55000,1227000
10/29/2008,0000,4.55000,4.86000,4.55000,4.74000,1113000
10/30/2008,0000,4.75000,5.07000,4.75000,5.07000,1702000
10/31/2008,0000,5.07000,5.34000,4.91000,5.27000,1666000
11/03/2008,0000,5.27000,5.37000,5.10000,5.30000,1550000
11/04/2008,0000,5.29000,5.30000,5.10000,5.16000,893000
11/05/2008,0000,5.29000,5.52000,5.16000,5.36000,2643000
11/06/2008,0000,5.12000,5.14000,4.99000,4.99000,1504000
11/07/2008,0000,4.65000,5.14000,4.65000,5.10000,804000
11/10/2008,0000,5.10000,5.34000,5.09000,5.30000,1410000
11/11/2008,0000,5.28000,5.46000,5.12000,5.22000,985000
11/12/2008,0000,5.22000,5.29000,5.18000,5.19000,571000
11/13/2008,0000,5.10000,5.10000,4.90000,4.95000,927000
11/14/2008,0000,5.10000,5.16000,5.01000,5.01000,693000
11/17/2008,0000,5.17000,5.36000,5.13000,5.36000,1173000
11/18/2008,0000,5.73000,5.73000,5.73000,5.73000,2541000
11/19/2008,0000,6.13000,6.13000,6.13000,6.13000,2281000
11/20/2008,0000,6.50000,6.54000,6.01000,6.03000,9837000
11/21/2008,0000,5.80000,6.30000,5.66000,6.21000,4761000
11/24/2008,0000,6.25000,6.64000,6.10000,6.64000,8107000
11/25/2008,0000,6.74000,6.84000,6.42000,6.42000,6932000
11/26/2008,0000,6.42000,6.64000,6.30000,6.40000,3747000
11/27/2008,0000,6.50000,6.63000,6.40000,6.55000,5094000
11/28/2008,0000,6.50000,6.59000,6.30000,6.30000,3192000
12/01/2008,0000,6.30000,6.58000,6.30000,6.53000,3069000
12/02/2008,0000,6.30000,6.98000,6.25000,6.98000,14295000
12/03/2008,0000,7.44000,7.46000,7.30000,7.46000,5126000
12/04/2008,0000,7.80000,7.80000,7.00000,7.03000,12904000
12/05/2008,0000,7.03000,7.52000,7.00000,7.52000,10581000
12/08/2008,0000,7.66000,7.84000,7.40000,7.70000,15543000
12/09/2008,0000,7.70000,7.76000,7.40000,7.40000,8855000
12/10/2008,0000,7.40000,7.70000,7.40000,7.62000,7500000
12/11/2008,0000,7.62000,7.63000,7.40000,7.40000,5234000
12/12/2008,0000,7.20000,7.56000,7.02000,7.06000,4655000
12/15/2008,0000,7.20000,7.28000,7.10000,7.11000,2675000
12/16/2008,0000,7.11000,7.60000,7.11000,7.60000,9017000
12/17/2008,0000,7.90000,7.90000,7.51000,7.51000,8755000
12/18/2008,0000,7.60000,7.68000,7.56000,7.68000,3838000
12/19/2008,0000,7.71000,7.89000,7.67000,7.70000,6297000
12/22/2008,0000,7.80000,7.80000,7.21000,7.24000,3083000
12/23/2008,0000,7.15000,7.15000,6.80000,6.90000,2782000
12/24/2008,0000,6.80000,7.38000,6.71000,7.38000,4801000
12/25/2008,0000,7.48000,7.60000,7.26000,7.51000,6482000
12/26/2008,0000,7.51000,7.62000,7.38000,7.40000,2671000
12/29/2008,0000,7.49000,7.56000,7.40000,7.42000,2259000
12/30/2008,0000,7.48000,7.84000,7.48000,7.64000,5299000
12/31/2008,0000,7.75000,7.75000,7.60000,7.64000,3722000
01/05/2009,0000,7.92000,7.98000,7.70000,7.76000,4035000
01/06/2009,0000,7.84000,7.90000,7.61000,7.77000,4825000
01/07/2009,0000,7.80000,7.84000,7.70000,7.73000,3557000
01/08/2009,0000,7.65000,7.65000,7.22000,7.25000,2800000
01/09/2009,0000,7.28000,7.64000,7.28000,7.58000,2581000
01/12/2009,0000,7.90000,8.05000,7.86000,7.90000,8544000
01/13/2009,0000,7.80000,7.90000,7.50000,7.67000,2707000
01/14/2009,0000,7.67000,7.75000,7.61000,7.64000,2297000
01/15/2009,0000,7.35000,7.60000,7.35000,7.48000,1658000
01/16/2009,0000,7.58000,7.87000,7.58000,7.87000,5463000
01/19/2009,0000,7.85000,7.89000,7.40000,7.41000,5364000
01/20/2009,0000,7.30000,7.30000,7.00000,7.02000,3373000
01/21/2009,0000,6.80000,7.07000,6.70000,7.00000,2368000
02/02/2009,0000,6.93000,7.03000,6.51000,6.52000,3621000
02/03/2009,0000,6.52000,6.68000,6.52000,6.68000,1965000
02/04/2009,0000,6.78000,6.83000,6.68000,6.69000,2185000
02/05/2009,0000,6.68000,6.69000,6.60000,6.60000,1021000
02/06/2009,0000,6.70000,6.74000,6.61000,6.61000,1540000
02/09/2009,0000,6.74000,7.06000,6.72000,6.99000,4807000
02/10/2009,0000,7.10000,7.19000,6.90000,6.99000,3302000
02/11/2009,0000,6.90000,6.90000,6.80000,6.83000,1851000
02/12/2009,0000,6.94000,7.00000,6.76000,6.76000,2688000
02/13/2009,0000,6.80000,6.92000,6.80000,6.85000,1681000
02/16/2009,0000,6.80000,6.90000,6.80000,6.82000,1469000
02/17/2009,0000,6.82000,6.85000,6.68000,6.71000,828000
02/18/2009,0000,6.60000,6.64000,6.53000,6.59000,1201000
02/19/2009,0000,6.55000,6.74000,6.55000,6.62000,1296000
02/20/2009,0000,6.58000,6.64000,6.52000,6.53000,1035000
02/23/2009,0000,6.50000,6.57000,6.40000,6.42000,1328000
02/24/2009,0000,6.40000,6.42000,6.10000,6.16000,1833000
02/25/2009,0000,6.21000,6.25000,6.14000,6.14000,1734000
02/26/2009,0000,6.23000,6.23000,6.14000,6.15000,805000
02/27/2009,0000,6.15000,6.17000,6.09000,6.11000,773000
03/02/2009,0000,6.10000,6.10000,5.83000,5.85000,1329000
03/03/2009,0000,5.80000,5.97000,5.65000,5.96000,1366000
03/04/2009,0000,6.02000,6.22000,6.02000,6.20000,1704000
03/05/2009,0000,6.38000,6.39000,6.26000,6.35000,1528000
03/06/2009,0000,6.30000,6.30000,6.15000,6.21000,900000
03/09/2009,0000,6.25000,6.29000,6.22000,6.23000,828000
03/10/2009,0000,6.28000,6.33000,6.24000,6.29000,1096000
03/11/2009,0000,6.40000,6.45000,6.36000,6.37000,1401000
03/12/2009,0000,6.42000,6.42000,6.29000,6.34000,906000
03/13/2009,0000,6.45000,6.78000,6.43000,6.78000,4044000
03/16/2009,0000,7.25000,7.25000,7.20000,7.25000,5986000
03/17/2009,0000,7.51000,7.51000,7.30000,7.31000,7844000
03/18/2009,0000,7.31000,7.31000,7.07000,7.12000,3551000
03/19/2009,0000,7.12000,7.40000,7.12000,7.23000,3559000
03/20/2009,0000,7.33000,7.73000,7.30000,7.52000,7073000
03/23/2009,0000,7.57000,7.65000,7.31000,7.49000,3562000
03/24/2009,0000,7.59000,7.63000,7.44000,7.50000,4894000
03/25/2009,0000,7.50000,7.70000,7.45000,7.57000,5489000
03/26/2009,0000,7.57000,7.90000,7.47000,7.66000,7437000
03/27/2009,0000,7.73000,7.85000,7.64000,7.65000,6285000
03/30/2009,0000,7.73000,7.86000,7.36000,7.36000,6652000
03/31/2009,0000,7.54000,7.80000,7.50000,7.69000,5538000
04/01/2009,0000,7.87000,8.04000,7.70000,7.91000,8247000
04/02/2009,0000,8.09000,8.17000,7.92000,8.10000,6902000
04/03/2009,0000,8.20000,8.28000,7.93000,7.93000,6850000
04/06/2009,0000,8.04000,8.20000,7.94000,8.00000,4817000
04/07/2009,0000,7.95000,8.11000,7.95000,8.10000,3341000
04/08/2009,0000,8.10000,8.10000,7.72000,7.80000,4130000
04/09/2009,0000,7.91000,8.16000,7.91000,8.08000,6005000
04/10/2009,0000,8.29000,8.30000,8.10000,8.14000,5780000
04/13/2009,0000,8.25000,8.70000,8.25000,8.70000,9504000
04/14/2009,0000,9.12000,9.30000,9.00000,9.30000,20685000
04/15/2009,0000,9.32000,9.67000,9.16000,9.30000,11921000
04/16/2009,0000,9.60000,9.64000,9.10000,9.15000,6698000
04/17/2009,0000,9.15000,9.20000,8.51000,8.51000,6778000
04/20/2009,0000,8.28000,8.48000,7.93000,8.10000,5455000
04/21/2009,0000,7.91000,8.58000,7.90000,8.50000,5647000
04/22/2009,0000,8.66000,9.09000,8.66000,9.09000,13762000
04/23/2009,0000,9.20000,9.26000,8.80000,8.81000,8127000
04/24/2009,0000,9.00000,9.42000,8.86000,9.42000,13703000
04/27/2009,0000,9.70000,9.85000,9.10000,9.30000,13480000
04/28/2009,0000,9.49000,9.53000,8.66000,8.70000,7721000
04/29/2009,0000,8.70000,8.85000,8.30000,8.60000,3754000
04/30/2009,0000,9.20000,9.20000,9.10000,9.20000,4630000
05/04/2009,0000,9.60000,9.80000,9.26000,9.54000,9306000
05/05/2009,0000,9.54000,9.54000,9.00000,9.01000,5668000
05/06/2009,0000,8.70000,9.34000,8.70000,9.24000,5895000
05/07/2009,0000,9.26000,9.50000,9.04000,9.30000,7419000
05/08/2009,0000,9.30000,9.65000,9.12000,9.37000,6575000
05/11/2009,0000,9.40000,9.43000,9.09000,9.22000,6172000
05/12/2009,0000,9.02000,9.29000,8.90000,9.00000,4768000
05/13/2009,0000,9.01000,9.43000,9.00000,9.28000,8199000
05/14/2009,0000,9.11000,9.51000,9.11000,9.15000,7278000
05/15/2009,0000,9.25000,9.48000,9.25000,9.27000,5235000
05/18/2009,0000,9.35000,9.55000,9.30000,9.42000,5832000
05/19/2009,0000,9.60000,9.90000,9.41000,9.42000,14463000
05/20/2009,0000,9.50000,9.59000,9.23000,9.33000,4953000
05/21/2009,0000,9.43000,9.98000,9.40000,9.98000,13379000
05/22/2009,0000,10.20000,10.65000,10.05000,10.65000,17173000
05/25/2009,0000,11.35000,11.35000,11.35000,11.35000,5858000
05/26/2009,0000,12.10000,12.10000,12.10000,12.10000,4643000
05/27/2009,0000,12.90000,12.90000,12.40000,12.70000,53197000
06/01/2009,0000,12.80000,13.30000,12.70000,12.95000,15662000
06/02/2009,0000,13.25000,13.60000,12.85000,13.00000,13476000
06/03/2009,0000,13.00000,13.00000,12.40000,12.50000,7902000
06/04/2009,0000,12.10000,13.35000,12.10000,13.35000,10537000
06/05/2009,0000,13.80000,14.25000,13.55000,13.95000,31913000
06/08/2009,0000,14.10000,14.20000,13.05000,13.10000,9933000
06/09/2009,0000,12.90000,13.00000,12.20000,12.20000,11937000
06/10/2009,0000,12.20000,12.60000,12.00000,12.20000,12548000
06/11/2009,0000,11.80000,12.30000,11.40000,12.15000,7850000
06/12/2009,0000,12.40000,13.00000,12.40000,13.00000,25975000
06/15/2009,0000,12.70000,12.90000,12.10000,12.10000,10709000
06/16/2009,0000,11.35000,11.80000,11.30000,11.55000,7274000
06/17/2009,0000,11.60000,11.90000,11.20000,11.50000,4861000
06/18/2009,0000,11.50000,11.70000,10.80000,11.00000,3584000
06/19/2009,0000,11.05000,11.25000,10.85000,11.25000,3998000
06/22/2009,0000,11.30000,11.75000,10.90000,11.75000,5277000
06/23/2009,0000,11.20000,11.80000,11.10000,11.30000,4707000
06/24/2009,0000,11.35000,11.75000,11.30000,11.50000,4795000
06/25/2009,0000,11.60000,12.20000,11.60000,12.00000,7001000
06/26/2009,0000,12.20000,12.40000,11.90000,12.00000,5671000
06/29/2009,0000,12.00000,12.25000,11.75000,12.00000,7181000
06/30/2009,0000,12.20000,12.20000,11.70000,11.75000,3073000
07/01/2009,0000,11.95000,12.25000,11.90000,12.00000,5686000
07/02/2009,0000,12.10000,12.40000,12.00000,12.30000,8472000
07/03/2009,0000,12.10000,12.70000,12.00000,12.45000,8878000
07/06/2009,0000,12.50000,12.80000,12.20000,12.50000,7675000
07/07/2009,0000,12.70000,12.70000,12.20000,12.20000,4622000
07/08/2009,0000,12.10000,12.65000,12.00000,12.30000,7314000
07/09/2009,0000,12.45000,12.55000,12.00000,12.00000,5932000
07/10/2009,0000,12.00000,12.30000,11.90000,12.00000,5401000
07/13/2009,0000,12.20000,12.50000,11.70000,11.70000,7284000
07/14/2009,0000,11.80000,12.20000,11.70000,12.15000,5540000
07/15/2009,0000,12.30000,12.45000,12.05000,12.20000,11907000
07/16/2009,0000,12.30000,12.60000,12.10000,12.15000,7545000
07/17/2009,0000,12.20000,12.50000,12.15000,12.20000,5320000
07/20/2009,0000,12.40000,12.40000,12.15000,12.20000,3797000
07/21/2009,0000,12.30000,12.50000,12.15000,12.25000,8376000
07/22/2009,0000,12.25000,12.40000,12.10000,12.10000,3632000
07/23/2009,0000,12.10000,12.20000,12.00000,12.00000,2984000
07/24/2009,0000,12.15000,12.15000,11.90000,11.90000,2887000
07/27/2009,0000,11.90000,12.00000,11.70000,11.80000,2733000
07/28/2009,0000,11.80000,12.10000,11.80000,11.95000,3281000
07/29/2009,0000,11.95000,12.25000,11.90000,12.00000,4553000
07/30/2009,0000,12.00000,12.00000,11.75000,11.80000,2242000
07/31/2009,0000,11.95000,12.20000,11.85000,12.20000,3547000
08/03/2009,0000,12.95000,13.05000,12.65000,13.05000,25289000
08/04/2009,0000,13.60000,13.70000,12.95000,13.00000,23893000
08/05/2009,0000,13.10000,13.20000,12.10000,12.20000,6853000
08/06/2009,0000,12.40000,12.45000,11.95000,12.20000,3894000
08/10/2009,0000,12.60000,12.60000,12.25000,12.35000,3449000
08/11/2009,0000,12.30000,12.35000,12.00000,12.10000,2023000
08/12/2009,0000,12.10000,12.25000,12.05000,12.10000,1840000
08/13/2009,0000,12.15000,12.40000,12.10000,12.25000,3143000
08/14/2009,0000,12.35000,12.85000,12.35000,12.70000,9017000
08/17/2009,0000,12.60000,12.70000,12.25000,12.25000,3157000
08/18/2009,0000,12.20000,12.40000,11.90000,12.05000,3542000
08/19/2009,0000,12.10000,12.25000,11.95000,11.95000,1710000
08/20/2009,0000,12.00000,12.10000,11.55000,11.65000,2822000
08/21/2009,0000,11.70000,11.95000,11.20000,11.20000,3129000
08/24/2009,0000,11.30000,11.50000,11.30000,11.45000,1479000
08/25/2009,0000,11.60000,11.75000,11.40000,11.40000,1398000
08/26/2009,0000,11.40000,11.50000,10.85000,10.90000,2342000
08/27/2009,0000,10.65000,11.00000,10.65000,10.75000,1832000
08/28/2009,0000,10.70000,11.00000,10.70000,10.80000,2151000
08/31/2009,0000,10.95000,11.15000,10.90000,11.10000,1832000
09/01/2009,0000,11.00000,11.25000,10.95000,11.25000,1948000
09/02/2009,0000,11.00000,11.50000,11.00000,11.25000,2189000
09/03/2009,0000,11.25000,11.40000,11.20000,11.30000,1952000
09/04/2009,0000,11.35000,11.65000,11.30000,11.40000,3202000
09/07/2009,0000,11.60000,11.60000,11.35000,11.35000,1518000
09/08/2009,0000,11.40000,11.50000,11.35000,11.40000,2000000
09/09/2009,0000,11.40000,12.15000,11.40000,11.90000,11569000
09/10/2009,0000,11.90000,12.10000,11.50000,11.50000,5108000
09/11/2009,0000,11.60000,11.95000,11.55000,11.90000,4558000
09/14/2009,0000,11.60000,11.95000,11.45000,11.60000,2525000
09/15/2009,0000,11.60000,11.80000,11.60000,11.65000,1882000
09/16/2009,0000,11.65000,11.80000,11.60000,11.70000,2304000
09/17/2009,0000,11.80000,11.95000,11.70000,11.70000,2787000
09/18/2009,0000,11.70000,11.85000,11.70000,11.75000,1482000
09/21/2009,0000,11.75000,11.95000,11.70000,11.75000,1961000
09/22/2009,0000,11.75000,11.85000,11.60000,11.60000,1530000
09/23/2009,0000,11.60000,11.70000,11.25000,11.25000,2056000
09/24/2009,0000,11.25000,11.35000,11.10000,11.20000,1689000
09/25/2009,0000,11.30000,11.40000,11.20000,11.30000,1076000
09/28/2009,0000,11.40000,11.45000,11.25000,11.25000,684000
09/29/2009,0000,11.30000,11.50000,11.30000,11.40000,1601000
09/30/2009,0000,11.45000,11.50000,11.30000,11.50000,1339000
10/01/2009,0000,11.60000,11.75000,11.45000,11.60000,3267000
10/02/2009,0000,11.45000,11.65000,11.40000,11.45000,2179000
10/05/2009,0000,11.45000,11.60000,11.35000,11.40000,1169000
10/06/2009,0000,11.40000,11.55000,11.40000,11.40000,1782000
10/07/2009,0000,11.50000,11.70000,11.45000,11.70000,3232000
10/08/2009,0000,11.80000,11.90000,11.55000,11.55000,3976000
10/09/2009,0000,11.70000,11.95000,11.65000,11.70000,3218000
10/12/2009,0000,11.90000,12.00000,11.80000,11.85000,4049000
10/13/2009,0000,11.80000,11.85000,11.60000,11.65000,3001000
10/14/2009,0000,11.80000,12.45000,11.80000,12.45000,10632000
10/15/2009,0000,12.70000,12.70000,12.00000,12.05000,12224000
10/16/2009,0000,12.10000,12.30000,12.00000,12.10000,6656000
10/19/2009,0000,12.15000,12.35000,12.05000,12.35000,3695000
10/20/2009,0000,12.40000,12.45000,12.10000,12.10000,2711000
10/21/2009,0000,12.20000,12.35000,12.00000,12.05000,2934000
10/22/2009,0000,12.20000,12.80000,12.20000,12.40000,15045000
10/23/2009,0000,12.50000,13.20000,12.35000,13.10000,27824000
10/26/2009,0000,13.30000,13.90000,13.30000,13.50000,30725000
10/27/2009,0000,13.50000,13.50000,12.90000,13.05000,10525000
10/28/2009,0000,13.10000,13.60000,13.10000,13.15000,12943000
10/29/2009,0000,12.90000,12.95000,12.25000,12.60000,9492000
10/30/2009,0000,12.90000,13.20000,12.60000,12.70000,11589000
11/02/2009,0000,12.50000,13.30000,12.45000,13.20000,12229000
11/03/2009,0000,13.30000,14.10000,13.30000,13.70000,23343000
11/04/2009,0000,13.90000,14.15000,13.60000,14.05000,16463000
11/05/2009,0000,14.05000,14.05000,13.50000,13.50000,8096000
11/06/2009,0000,13.85000,13.85000,13.30000,13.50000,8012000
11/09/2009,0000,13.70000,14.10000,13.65000,13.95000,11109000
11/10/2009,0000,14.10000,14.15000,13.55000,14.10000,12456000
11/11/2009,0000,14.05000,14.10000,13.85000,13.90000,5748000
11/12/2009,0000,13.90000,14.35000,13.85000,13.90000,16237000
11/13/2009,0000,13.90000,14.20000,13.50000,13.50000,7377000
11/16/2009,0000,13.70000,14.00000,13.60000,13.70000,7460000
11/17/2009,0000,13.85000,13.85000,13.25000,13.75000,6405000
11/18/2009,0000,13.75000,14.15000,13.70000,13.70000,11726000
11/19/2009,0000,13.90000,14.05000,13.55000,13.60000,7015000
11/20/2009,0000,13.70000,13.85000,13.60000,13.60000,3897000
11/23/2009,0000,13.85000,13.90000,13.70000,13.70000,4923000
11/24/2009,0000,13.80000,14.05000,13.70000,13.80000,9674000
11/25/2009,0000,13.90000,14.20000,13.80000,13.90000,7234000
11/26/2009,0000,14.00000,14.00000,13.65000,13.65000,5341000
11/27/2009,0000,13.50000,13.55000,13.00000,13.00000,5497000
11/30/2009,0000,13.10000,13.30000,13.10000,13.20000,2513000
12/01/2009,0000,13.20000,13.30000,13.05000,13.15000,2439000
12/02/2009,0000,13.30000,13.60000,13.20000,13.45000,5027000
12/03/2009,0000,13.45000,13.50000,13.10000,13.10000,2053000
12/04/2009,0000,13.10000,13.25000,12.90000,12.95000,2184000
12/07/2009,0000,13.10000,13.10000,13.00000,13.05000,2427000
12/08/2009,0000,13.10000,13.65000,13.10000,13.20000,6695000
12/09/2009,0000,13.20000,13.55000,13.20000,13.30000,5901000
12/11/2009,0000,13.15000,13.45000,13.10000,13.30000,3780000
12/14/2009,0000,13.30000,13.95000,13.30000,13.85000,15375000
12/15/2009,0000,13.90000,14.00000,13.45000,13.65000,8662000
12/16/2009,0000,13.65000,13.65000,13.30000,13.30000,4538000
12/17/2009,0000,13.40000,13.45000,13.05000,13.05000,3337000
12/18/2009,0000,12.60000,12.90000,12.60000,12.80000,4535000
12/21/2009,0000,12.90000,13.00000,12.90000,12.95000,2119000
12/22/2009,0000,13.00000,13.25000,12.95000,13.20000,4578000
12/23/2009,0000,13.25000,13.25000,13.05000,13.10000,2177000
12/25/2009,0000,13.15000,13.20000,12.95000,12.95000,2655000
12/25/2009,0000,13.15000,13.20000,12.95000,12.95000,2655000
12/28/2009,0000,13.05000,13.15000,12.95000,13.05000,3303000
12/29/2009,1230,13.20000,13.25000,13.05000,13.05000,5270841
