DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.92000,8.18000,7.90000,8.14000,3609000
04/03/2007,0000,8.20000,8.22000,8.01000,8.06000,3453000
04/04/2007,0000,8.08000,8.40000,8.07000,8.22000,4878000
04/09/2007,0000,8.22000,8.79000,8.22000,8.79000,13300000
04/10/2007,0000,8.78000,8.78000,8.55000,8.64000,5878000
04/11/2007,0000,8.68000,8.70000,8.50000,8.53000,2827000
04/12/2007,0000,8.55000,8.77000,8.55000,8.75000,3466000
04/13/2007,0000,8.85000,8.86000,8.51000,8.56000,4993000
04/16/2007,0000,8.95000,8.95000,8.72000,8.89000,5671000
04/17/2007,0000,8.95000,9.10000,8.65000,8.66000,9160000
04/18/2007,0000,8.70000,8.78000,8.61000,8.71000,2690000
04/19/2007,0000,8.70000,8.80000,8.31000,8.47000,4187000
04/20/2007,0000,8.50000,8.53000,8.42000,8.44000,1863000
04/23/2007,0000,8.53000,8.68000,8.47000,8.48000,2519000
04/24/2007,0000,8.49000,8.55000,8.41000,8.43000,1673000
04/25/2007,0000,8.43000,8.50000,8.41000,8.42000,1854000
04/26/2007,0000,8.60000,8.60000,8.42000,8.42000,1106000
04/27/2007,0000,8.42000,8.50000,8.32000,8.32000,2200000
04/30/2007,0000,8.32000,8.34000,8.00000,8.05000,2439000
05/02/2007,0000,8.00000,8.04000,7.86000,7.89000,3301000
05/03/2007,0000,7.89000,7.93000,7.62000,7.73000,1735000
05/04/2007,0000,8.00000,8.00000,7.81000,7.96000,1782000
05/07/2007,0000,8.00000,8.09000,7.97000,8.02000,1325000
05/08/2007,0000,8.10000,8.10000,7.96000,7.97000,999000
05/09/2007,0000,7.98000,8.00000,7.88000,7.88000,676000
05/10/2007,0000,7.88000,7.93000,7.85000,7.92000,721000
05/11/2007,0000,7.98000,8.01000,7.89000,7.91000,857000
05/14/2007,0000,7.97000,7.97000,7.82000,7.82000,612000
05/15/2007,0000,7.82000,7.98000,7.82000,7.83000,1032000
05/16/2007,0000,7.83000,7.88000,7.80000,7.82000,426000
05/17/2007,0000,8.05000,8.36000,8.00000,8.36000,4707000
05/18/2007,0000,8.60000,8.65000,8.35000,8.36000,11898000
05/21/2007,0000,8.36000,8.40000,8.15000,8.32000,3285000
05/22/2007,0000,8.27000,8.28000,8.16000,8.18000,2606000
05/23/2007,0000,8.20000,8.36000,8.19000,8.22000,1708000
05/24/2007,0000,8.22000,8.31000,8.12000,8.15000,1290000
05/25/2007,0000,8.10000,8.10000,8.03000,8.05000,1325000
05/28/2007,0000,7.85000,8.05000,7.85000,7.90000,1275000
05/29/2007,0000,7.99000,7.99000,7.90000,7.91000,1080000
05/30/2007,0000,7.99000,7.99000,7.90000,7.97000,743000
05/31/2007,0000,7.96000,8.04000,7.96000,8.00000,841000
06/01/2007,0000,8.00000,8.06000,7.95000,7.96000,711000
06/04/2007,0000,7.97000,8.00000,7.92000,7.93000,858000
06/05/2007,0000,7.93000,8.00000,7.92000,7.93000,1304000
06/06/2007,0000,7.93000,8.10000,7.90000,8.01000,1871000
06/07/2007,0000,8.01000,8.04000,7.93000,7.99000,958000
06/08/2007,0000,8.05000,8.14000,8.02000,8.08000,2565000
06/11/2007,0000,8.10000,8.12000,8.03000,8.04000,962000
06/12/2007,0000,8.05000,8.11000,8.05000,8.05000,1213000
06/13/2007,0000,8.03000,8.10000,8.00000,8.01000,1455000
06/14/2007,0000,8.02000,8.04000,7.94000,7.97000,1479000
06/15/2007,0000,8.00000,8.09000,7.97000,8.02000,1299000
06/20/2007,0000,8.02000,8.26000,8.02000,8.23000,4075000
06/21/2007,0000,8.23000,8.24000,8.08000,8.11000,1701000
06/22/2007,0000,8.16000,8.24000,8.09000,8.18000,2828000
06/25/2007,0000,8.31000,8.56000,8.27000,8.40000,6518000
06/26/2007,0000,8.41000,8.41000,8.18000,8.20000,2061000
06/27/2007,0000,8.30000,8.40000,8.22000,8.23000,2353000
06/28/2007,0000,8.23000,8.40000,8.23000,8.30000,2910000
06/29/2007,0000,8.32000,8.45000,8.32000,8.33000,3010000
07/02/2007,0000,8.33000,8.77000,8.33000,8.70000,12938000
07/03/2007,0000,8.72000,8.79000,8.55000,8.55000,4504000
07/04/2007,0000,8.64000,8.86000,8.58000,8.66000,8780000
07/05/2007,0000,8.75000,9.16000,8.72000,9.06000,16108000
07/06/2007,0000,9.69000,9.69000,9.50000,9.69000,34448000
07/09/2007,0000,10.35000,10.35000,9.95000,10.20000,33382000
07/10/2007,0000,10.20000,10.40000,9.85000,10.25000,16325000
07/11/2007,0000,10.20000,10.75000,10.15000,10.55000,22266000
07/12/2007,0000,10.65000,11.10000,10.50000,10.50000,23746000
07/13/2007,0000,10.80000,10.85000,10.30000,10.40000,14910000
07/16/2007,0000,10.50000,10.65000,9.91000,10.00000,10057000
07/17/2007,0000,10.10000,10.50000,10.00000,10.30000,11105000
07/18/2007,0000,10.35000,10.70000,10.25000,10.45000,14831000
07/19/2007,0000,10.50000,10.75000,10.05000,10.05000,12187000
07/20/2007,0000,10.20000,10.70000,10.00000,10.60000,14864000
07/23/2007,0000,10.60000,10.75000,10.25000,10.30000,9274000
07/24/2007,0000,10.40000,10.70000,10.20000,10.35000,16890000
07/25/2007,0000,10.25000,10.35000,10.00000,10.15000,7016000
07/26/2007,0000,10.20000,10.35000,9.80000,9.80000,9115000
07/27/2007,0000,9.51000,9.60000,9.17000,9.20000,6009000
07/30/2007,0000,9.15000,9.37000,9.12000,9.25000,3036000
07/31/2007,0000,9.50000,9.64000,9.35000,9.43000,5986000
08/01/2007,0000,9.28000,9.48000,9.02000,9.10000,3816000
08/02/2007,0000,9.22000,9.28000,8.70000,8.90000,4084000
08/03/2007,0000,8.95000,9.20000,8.86000,8.90000,3652000
08/06/2007,0000,8.96000,8.98000,8.74000,8.95000,2977000
08/07/2007,0000,9.11000,9.11000,8.95000,8.96000,2540000
08/08/2007,0000,9.08000,9.16000,9.00000,9.15000,2653000
08/09/2007,0000,9.29000,9.30000,9.15000,9.30000,3424000
08/10/2007,0000,9.01000,9.10000,8.92000,9.00000,2626000
08/13/2007,0000,9.05000,9.30000,9.01000,9.07000,3498000
08/14/2007,0000,9.25000,9.25000,9.07000,9.08000,2245000
08/15/2007,0000,9.00000,9.05000,8.68000,8.80000,2515000
08/16/2007,0000,8.69000,8.78000,8.19000,8.19000,3416000
08/17/2007,0000,8.19000,8.28000,7.70000,7.82000,3571000
08/20/2007,0000,8.10000,8.25000,8.06000,8.22000,4900000
08/21/2007,0000,8.25000,8.25000,8.00000,8.00000,1673000
08/22/2007,0000,8.00000,8.06000,7.90000,7.98000,1835000
08/23/2007,0000,8.02000,8.26000,8.02000,8.21000,4087000
08/24/2007,0000,8.25000,8.65000,8.20000,8.51000,8398000
08/27/2007,0000,8.66000,8.72000,8.25000,8.42000,4102000
08/28/2007,0000,8.42000,8.45000,8.26000,8.30000,2044000
08/29/2007,0000,8.03000,8.30000,8.03000,8.30000,1698000
08/30/2007,0000,8.40000,8.65000,8.35000,8.52000,3600000
08/31/2007,0000,8.61000,8.61000,8.44000,8.52000,1791000
09/03/2007,0000,8.61000,9.11000,8.60000,9.11000,11097000
09/04/2007,0000,9.45000,9.48000,8.91000,9.11000,12407000
09/05/2007,0000,9.20000,9.25000,8.93000,8.93000,4058000
09/06/2007,0000,8.88000,9.09000,8.80000,9.00000,3350000
09/07/2007,0000,9.06000,9.06000,8.91000,8.92000,2764000
09/10/2007,0000,8.72000,9.54000,8.72000,9.54000,11023000
09/11/2007,0000,9.70000,10.20000,9.70000,9.85000,18780000
09/12/2007,0000,9.90000,9.99000,9.60000,9.73000,6916000
09/13/2007,0000,9.83000,10.20000,9.73000,9.93000,10201000
09/14/2007,0000,10.00000,10.10000,9.60000,9.67000,4864000
09/17/2007,0000,9.80000,9.80000,9.52000,9.70000,3413000
09/19/2007,0000,10.00000,10.10000,9.75000,9.86000,8290000
09/20/2007,0000,10.00000,10.10000,9.72000,9.98000,9689000
09/21/2007,0000,9.98000,10.30000,9.95000,10.10000,15443000
09/26/2007,0000,10.25000,10.70000,10.15000,10.50000,17834000
09/27/2007,0000,10.70000,10.75000,10.20000,10.30000,8647000
09/28/2007,0000,10.50000,10.85000,10.30000,10.85000,20148000
10/01/2007,0000,10.65000,11.20000,10.60000,10.80000,25364000
10/02/2007,0000,11.40000,11.55000,11.00000,11.00000,32040000
10/03/2007,0000,11.20000,11.40000,10.90000,11.10000,17563000
10/04/2007,0000,10.90000,11.10000,10.55000,10.75000,8166000
10/05/2007,0000,10.80000,11.20000,10.70000,11.10000,9706000
10/08/2007,0000,11.40000,11.40000,11.00000,11.00000,9961000
10/09/2007,0000,11.00000,11.30000,10.65000,11.10000,14867000
10/11/2007,0000,11.20000,11.25000,10.85000,10.90000,5584000
10/12/2007,0000,11.00000,11.65000,10.95000,11.65000,51018000
10/15/2007,0000,11.80000,12.35000,11.75000,12.35000,45064000
10/16/2007,0000,12.50000,12.95000,12.30000,12.45000,34216000
10/17/2007,0000,12.30000,12.50000,11.90000,11.90000,15921000
10/18/2007,0000,12.00000,12.20000,11.60000,11.65000,11180000
10/19/2007,0000,11.70000,12.45000,11.70000,12.45000,26693000
10/22/2007,0000,12.25000,13.10000,12.25000,12.65000,41641000
10/23/2007,0000,12.80000,12.80000,12.20000,12.25000,15988000
10/24/2007,0000,12.20000,12.65000,12.10000,12.10000,11545000
10/25/2007,0000,12.20000,12.45000,11.70000,11.90000,9907000
10/26/2007,0000,12.20000,12.30000,11.90000,12.00000,12715000
10/29/2007,0000,12.10000,12.20000,11.90000,11.95000,11319000
10/30/2007,0000,12.00000,12.10000,11.55000,11.55000,7856000
10/31/2007,0000,11.55000,11.70000,10.75000,11.15000,14035000
11/01/2007,0000,11.30000,11.30000,10.60000,10.60000,7816000
11/02/2007,0000,10.30000,10.80000,10.20000,10.80000,6790000
11/05/2007,0000,10.90000,11.05000,10.60000,11.00000,6370000
11/06/2007,0000,11.00000,11.00000,10.70000,10.70000,2734000
11/07/2007,0000,10.70000,10.90000,10.50000,10.55000,3376000
11/08/2007,0000,10.35000,10.35000,9.82000,9.83000,5766000
11/09/2007,0000,9.87000,9.99000,9.22000,9.51000,4955000
11/12/2007,0000,9.10000,9.30000,8.90000,8.99000,3845000
11/13/2007,0000,9.00000,9.20000,8.83000,9.20000,4123000
11/14/2007,0000,9.60000,9.68000,9.21000,9.30000,16512000
11/15/2007,0000,9.30000,9.35000,9.11000,9.11000,2899000
11/16/2007,0000,9.04000,9.04000,8.88000,8.92000,3069000
11/19/2007,0000,9.04000,9.13000,8.92000,8.96000,2327000
11/20/2007,0000,8.76000,8.99000,8.70000,8.98000,2218000
11/21/2007,0000,9.60000,9.60000,9.60000,9.60000,4102000
11/22/2007,0000,9.55000,9.58000,9.34000,9.45000,5678000
11/23/2007,0000,9.46000,9.54000,9.12000,9.12000,3540000
11/26/2007,0000,9.15000,9.20000,9.03000,9.17000,2693000
11/27/2007,0000,9.10000,9.10000,8.71000,8.85000,2108000
11/28/2007,0000,8.98000,9.09000,8.75000,8.75000,2807000
11/29/2007,0000,8.94000,9.05000,8.80000,8.83000,2300000
11/30/2007,0000,8.85000,9.30000,8.85000,9.21000,2875000
12/03/2007,0000,9.40000,9.56000,9.21000,9.42000,4107000
12/04/2007,0000,9.52000,9.68000,9.43000,9.44000,2927000
12/05/2007,0000,9.44000,9.60000,9.32000,9.45000,3389000
12/06/2007,0000,9.60000,9.73000,9.39000,9.40000,4981000
12/07/2007,0000,9.58000,9.65000,9.40000,9.58000,5480000
12/10/2007,0000,9.58000,9.58000,9.30000,9.30000,1443000
12/11/2007,0000,9.40000,9.50000,9.20000,9.27000,5761000
12/12/2007,0000,9.37000,9.91000,9.30000,9.91000,18293000
12/13/2007,0000,9.95000,10.10000,9.30000,9.35000,9597000
12/14/2007,0000,9.50000,9.55000,8.85000,9.31000,5920000
12/17/2007,0000,9.20000,9.44000,8.70000,8.70000,3951000
12/18/2007,0000,8.70000,9.00000,8.42000,8.89000,5024000
12/19/2007,0000,8.98000,9.06000,8.80000,8.87000,3463000
12/20/2007,0000,8.90000,8.96000,8.40000,8.40000,2680000
12/21/2007,0000,8.43000,8.68000,8.00000,8.10000,4314000
12/24/2007,0000,8.15000,8.52000,8.15000,8.39000,3449000
12/25/2007,0000,8.97000,8.97000,8.97000,8.97000,2842000
12/26/2007,0000,8.99000,9.14000,8.90000,9.08000,4955000
12/27/2007,0000,9.10000,9.26000,9.06000,9.09000,4896000
12/28/2007,0000,9.09000,9.40000,9.02000,9.22000,2998000
12/31/2007,0000,9.34000,9.42000,9.23000,9.25000,2922000
01/02/2008,0000,9.70000,9.70000,9.30000,9.31000,5037000
01/03/2008,0000,9.20000,9.39000,9.16000,9.34000,2094000
01/04/2008,0000,9.33000,9.55000,9.29000,9.52000,3462000
01/07/2008,0000,9.30000,9.49000,9.27000,9.49000,4458000
01/08/2008,0000,9.45000,9.85000,9.45000,9.85000,6599000
01/09/2008,0000,10.00000,10.50000,10.00000,10.50000,23035000
01/10/2008,0000,10.60000,10.60000,10.20000,10.20000,10048000
01/11/2008,0000,10.20000,10.40000,10.00000,10.00000,4995000
01/14/2008,0000,10.50000,10.50000,10.05000,10.20000,4823000
01/15/2008,0000,10.30000,10.65000,10.20000,10.35000,11932000
01/16/2008,0000,10.35000,10.40000,9.88000,9.88000,6449000
01/17/2008,0000,9.98000,10.00000,9.19000,9.30000,8927000
01/18/2008,0000,9.01000,9.27000,8.95000,9.27000,3674000
01/21/2008,0000,9.10000,9.27000,9.10000,9.10000,2720000
01/22/2008,0000,8.47000,8.78000,8.47000,8.47000,4151000
01/23/2008,0000,8.59000,8.70000,8.09000,8.18000,4741000
01/24/2008,0000,8.50000,8.50000,8.24000,8.37000,2578000
01/25/2008,0000,8.41000,8.90000,8.41000,8.71000,3664000
01/28/2008,0000,8.59000,8.68000,8.35000,8.37000,2557000
01/29/2008,0000,8.47000,8.66000,8.22000,8.66000,2807000
01/30/2008,0000,8.80000,8.80000,8.57000,8.57000,6116000
01/31/2008,0000,8.53000,8.53000,8.23000,8.30000,2136000
02/01/2008,0000,8.35000,8.54000,8.35000,8.44000,1771000
02/12/2008,0000,8.44000,8.88000,8.44000,8.75000,2529000
02/13/2008,0000,9.15000,9.36000,9.11000,9.36000,8244000
02/14/2008,0000,9.44000,9.50000,9.15000,9.36000,10084000
02/15/2008,0000,9.36000,9.80000,9.25000,9.50000,8541000
02/18/2008,0000,9.52000,9.75000,9.52000,9.55000,4514000
02/19/2008,0000,9.70000,9.70000,9.45000,9.50000,4699000
02/20/2008,0000,9.60000,10.10000,9.55000,9.57000,10316000
02/21/2008,0000,9.80000,9.90000,9.66000,9.68000,4747000
02/22/2008,0000,9.88000,9.94000,9.60000,9.94000,7612000
02/25/2008,0000,10.25000,10.45000,10.10000,10.25000,7756000
02/26/2008,0000,10.50000,10.55000,10.00000,10.00000,10332000
02/27/2008,0000,10.20000,10.40000,10.05000,10.15000,7817000
02/29/2008,0000,10.25000,10.40000,10.15000,10.30000,5778000
03/03/2008,0000,10.20000,10.60000,10.20000,10.40000,7483000
03/04/2008,0000,10.55000,10.60000,10.40000,10.50000,5093000
03/05/2008,0000,10.60000,11.20000,10.60000,10.90000,17829000
03/06/2008,0000,11.00000,11.10000,10.60000,10.65000,8021000
03/07/2008,0000,10.45000,10.80000,10.20000,10.25000,4778000
03/10/2008,0000,10.25000,10.30000,10.00000,10.00000,3543000
03/11/2008,0000,9.93000,10.25000,9.92000,10.15000,2406000
03/12/2008,0000,10.40000,10.50000,10.10000,10.10000,3325000
03/13/2008,0000,10.05000,10.20000,9.96000,9.96000,2873000
03/14/2008,0000,10.10000,10.20000,9.96000,10.05000,2494000
03/17/2008,0000,10.00000,10.25000,9.96000,10.10000,3307000
03/18/2008,0000,10.30000,10.65000,10.25000,10.50000,11157000
03/19/2008,0000,10.70000,10.75000,10.30000,10.30000,5548000
03/20/2008,0000,10.30000,10.55000,10.25000,10.50000,3378000
03/21/2008,0000,10.60000,10.75000,10.50000,10.50000,6287000
03/24/2008,0000,10.95000,10.95000,10.50000,10.60000,7107000
03/25/2008,0000,10.70000,11.00000,10.60000,10.80000,10942000
03/26/2008,0000,11.00000,11.20000,10.95000,11.05000,7468000
03/27/2008,0000,11.10000,11.15000,10.90000,10.95000,5899000
03/28/2008,0000,11.00000,11.10000,10.90000,10.90000,3442000
03/31/2008,0000,10.95000,11.10000,10.75000,10.75000,4887000
04/01/2008,0000,10.80000,10.95000,10.10000,10.10000,4048000
04/02/2008,0000,10.30000,10.45000,10.10000,10.20000,3722000
04/03/2008,0000,10.20000,10.90000,10.10000,10.80000,6081000
04/07/2008,0000,11.00000,11.00000,10.75000,10.80000,3359000
04/08/2008,0000,10.85000,11.05000,10.80000,10.80000,3475000
04/09/2008,0000,10.80000,10.95000,10.70000,10.70000,3605000
04/10/2008,0000,10.80000,11.05000,10.75000,10.85000,3955000
04/11/2008,0000,10.90000,10.95000,10.55000,10.65000,4128000
04/14/2008,0000,10.60000,10.80000,10.50000,10.70000,3266000
04/15/2008,0000,11.00000,11.40000,10.90000,11.10000,10995000
04/16/2008,0000,11.10000,11.10000,10.85000,11.10000,7234000
04/17/2008,0000,11.45000,11.70000,11.20000,11.40000,21841000
04/18/2008,0000,11.80000,12.00000,11.60000,11.90000,13157000
04/21/2008,0000,12.10000,12.50000,12.10000,12.40000,14433000
04/22/2008,0000,12.30000,12.40000,11.95000,12.10000,4377000
04/23/2008,0000,12.10000,12.10000,11.60000,11.85000,4165000
04/24/2008,0000,11.95000,12.20000,11.80000,11.95000,4115000
04/25/2008,0000,12.10000,12.15000,11.75000,11.80000,3360000
04/28/2008,0000,11.80000,11.95000,11.60000,11.80000,1936000
04/29/2008,0000,11.80000,12.15000,11.75000,11.95000,4339000
04/30/2008,0000,11.95000,11.95000,11.65000,11.90000,2333000
05/02/2008,0000,12.00000,12.65000,12.00000,12.50000,13983000
05/05/2008,0000,12.65000,13.00000,12.50000,12.70000,10892000
05/06/2008,0000,12.80000,12.90000,12.30000,12.65000,9562000
05/07/2008,0000,12.75000,13.45000,12.70000,13.25000,12379000
05/08/2008,0000,13.10000,14.15000,12.95000,14.15000,14563000
05/09/2008,0000,14.15000,14.80000,13.90000,14.00000,22335000
05/12/2008,0000,14.30000,14.85000,13.90000,14.60000,18464000
05/13/2008,0000,14.90000,14.95000,14.45000,14.60000,17621000
05/14/2008,0000,14.80000,15.60000,14.80000,15.30000,27831000
05/15/2008,0000,15.80000,16.10000,15.55000,15.70000,21761000
05/16/2008,0000,15.90000,15.90000,15.25000,15.45000,8628000
05/19/2008,0000,15.60000,15.80000,15.45000,15.75000,8958000
05/20/2008,0000,15.70000,16.75000,15.45000,16.00000,21032000
05/21/2008,0000,16.10000,16.40000,15.75000,16.00000,12000000
05/22/2008,0000,15.90000,16.30000,15.10000,15.50000,12407000
05/23/2008,0000,15.60000,15.65000,14.50000,14.50000,10582000
05/26/2008,0000,14.00000,15.35000,14.00000,14.65000,12776000
05/27/2008,0000,14.75000,15.35000,14.55000,15.10000,12268000
05/28/2008,0000,15.20000,16.10000,15.15000,15.50000,18499000
05/29/2008,0000,15.80000,16.20000,15.10000,15.20000,16473000
05/30/2008,0000,15.30000,15.35000,14.15000,14.25000,11311000
06/02/2008,0000,14.65000,14.70000,14.20000,14.70000,4984000
06/03/2008,0000,14.95000,15.40000,14.80000,15.20000,11660000
06/04/2008,0000,15.20000,15.30000,14.90000,15.00000,4708000
06/05/2008,0000,15.25000,15.40000,14.90000,15.05000,4671000
06/06/2008,0000,15.40000,15.40000,14.90000,15.00000,3335000
06/10/2008,0000,14.85000,15.05000,14.05000,14.20000,4707000
06/11/2008,0000,14.25000,14.30000,13.25000,13.25000,6315000
06/12/2008,0000,12.80000,12.90000,12.35000,12.35000,4050000
06/13/2008,0000,12.20000,12.35000,11.50000,11.85000,10824000
06/16/2008,0000,12.00000,12.60000,11.90000,12.35000,8180000
06/17/2008,0000,12.55000,12.85000,12.10000,12.85000,3642000
06/18/2008,0000,12.85000,13.20000,12.65000,13.00000,3975000
06/19/2008,0000,12.50000,13.35000,12.50000,13.05000,4564000
06/20/2008,0000,13.05000,13.30000,12.20000,12.20000,5301000
06/23/2008,0000,11.60000,11.95000,11.35000,11.35000,6729000
06/24/2008,0000,11.10000,11.40000,10.60000,10.60000,8537000
06/25/2008,0000,10.30000,11.30000,9.99000,11.30000,11694000
06/26/2008,0000,11.50000,11.95000,11.40000,11.60000,7633000
06/27/2008,0000,10.80000,11.15000,10.80000,10.90000,6539000
06/30/2008,0000,11.15000,11.30000,10.95000,11.00000,3837000
07/01/2008,0000,11.35000,11.35000,10.30000,11.00000,6554000
07/02/2008,0000,11.15000,11.50000,11.05000,11.20000,4127000
07/03/2008,0000,11.10000,11.90000,10.45000,11.75000,10249000
07/04/2008,0000,11.60000,11.75000,11.05000,11.05000,4405000
07/07/2008,0000,11.00000,11.35000,10.70000,11.35000,3093000
07/08/2008,0000,11.35000,11.70000,10.80000,11.25000,3665000
07/09/2008,0000,11.30000,11.70000,11.30000,11.40000,3877000
07/10/2008,0000,11.20000,11.55000,11.05000,11.40000,1420000
07/11/2008,0000,11.60000,12.15000,11.35000,12.15000,6879000
07/14/2008,0000,12.15000,12.20000,11.75000,11.90000,3694000
07/15/2008,0000,11.75000,11.90000,11.10000,11.10000,3463000
07/16/2008,0000,10.90000,11.10000,10.35000,10.40000,5453000
07/17/2008,0000,10.55000,10.80000,9.68000,9.90000,13422000
07/18/2008,0000,10.00000,10.10000,9.21000,9.21000,14176000
07/21/2008,0000,9.50000,9.85000,9.15000,9.76000,10453000
07/22/2008,0000,9.70000,10.40000,9.55000,10.40000,10165000
07/23/2008,0000,10.75000,11.10000,10.70000,11.10000,10912000
07/24/2008,0000,11.35000,11.60000,10.90000,11.10000,10652000
07/25/2008,0000,10.70000,11.35000,10.70000,11.30000,6843000
07/29/2008,0000,11.10000,11.10000,10.55000,10.60000,4626000
07/30/2008,0000,10.95000,10.95000,10.40000,10.40000,3462000
07/31/2008,0000,10.60000,10.80000,10.25000,10.35000,3335000
08/01/2008,0000,10.35000,10.85000,10.15000,10.85000,3540000
08/04/2008,0000,10.85000,10.90000,10.40000,10.45000,1205000
08/05/2008,0000,10.45000,10.60000,9.72000,9.75000,5808000
08/06/2008,0000,9.90000,10.30000,9.90000,10.20000,3354000
08/07/2008,0000,10.45000,10.45000,9.94000,9.95000,2774000
08/08/2008,0000,9.96000,10.20000,9.96000,10.20000,2015000
08/11/2008,0000,10.50000,10.50000,10.00000,10.15000,2384000
08/12/2008,0000,10.05000,10.30000,9.96000,9.97000,3228000
08/13/2008,0000,9.80000,10.00000,9.80000,9.98000,1168000
08/14/2008,0000,10.10000,10.40000,9.98000,10.30000,4926000
08/15/2008,0000,10.40000,10.45000,9.97000,10.00000,2015000
08/18/2008,0000,10.00000,10.00000,9.60000,9.60000,1235000
08/19/2008,0000,9.50000,9.69000,9.30000,9.60000,1019000
08/20/2008,0000,9.70000,9.83000,9.58000,9.78000,2059000
08/21/2008,0000,9.87000,10.00000,9.46000,9.48000,2288000
08/22/2008,0000,10.00000,10.10000,9.90000,10.10000,7582000
08/25/2008,0000,10.10000,10.15000,9.70000,9.98000,3547000
08/26/2008,0000,9.97000,10.05000,9.80000,10.00000,2634000
08/27/2008,0000,10.05000,10.25000,10.05000,10.20000,2837000
08/28/2008,0000,10.30000,10.40000,10.15000,10.25000,2906000
08/29/2008,0000,10.40000,10.60000,10.25000,10.25000,2237000
09/01/2008,0000,10.20000,10.40000,10.05000,10.35000,2422000
09/02/2008,0000,10.35000,10.35000,10.05000,10.10000,1703000
09/03/2008,0000,10.10000,10.15000,9.70000,9.75000,2070000
09/04/2008,0000,9.75000,9.82000,9.31000,9.40000,2250000
09/05/2008,0000,8.75000,9.30000,8.75000,9.20000,3859000
09/08/2008,0000,9.43000,9.80000,9.40000,9.80000,2942000
09/09/2008,0000,9.70000,9.70000,9.13000,9.15000,2115000
09/10/2008,0000,9.10000,9.32000,9.06000,9.16000,2716000
09/11/2008,0000,9.20000,9.29000,8.91000,8.91000,1709000
09/12/2008,0000,9.10000,9.15000,8.69000,8.75000,2688000
09/15/2008,0000,8.66000,8.66000,8.14000,8.14000,3064000
09/16/2008,0000,7.58000,7.82000,7.58000,7.58000,2399000
09/17/2008,0000,7.60000,7.84000,7.05000,7.05000,3342000
09/18/2008,0000,6.56000,6.56000,6.56000,6.56000,1385000
09/19/2008,0000,6.58000,7.01000,6.58000,7.01000,5360000
09/22/2008,0000,7.15000,7.33000,6.96000,7.18000,4937000
09/23/2008,0000,7.00000,7.33000,6.95000,7.33000,4441000
09/24/2008,0000,7.28000,7.50000,7.14000,7.33000,5769000
09/25/2008,0000,7.15000,7.42000,7.15000,7.24000,3036000
09/26/2008,0000,7.32000,7.35000,6.81000,6.91000,2487000
09/30/2008,0000,6.43000,6.43000,6.43000,6.43000,654000
10/01/2008,0000,6.45000,6.63000,6.20000,6.27000,3016000
10/02/2008,0000,6.27000,6.47000,6.18000,6.35000,3205000
10/03/2008,0000,6.20000,6.43000,6.12000,6.43000,1765000
10/06/2008,0000,6.35000,6.35000,5.98000,5.98000,2568000
10/07/2008,0000,5.58000,5.79000,5.58000,5.75000,3707000
10/08/2008,0000,5.51000,5.53000,5.35000,5.35000,3325000
10/09/2008,0000,5.17000,5.39000,4.98000,5.00000,5271000
10/13/2008,0000,4.83000,4.85000,4.83000,4.83000,1844000
10/14/2008,0000,5.16000,5.16000,5.04000,5.16000,5836000
10/15/2008,0000,5.00000,5.08000,4.98000,5.00000,4373000
10/16/2008,0000,4.83000,4.95000,4.83000,4.89000,2267000
10/17/2008,0000,5.00000,5.00000,4.74000,4.76000,2916000
10/20/2008,0000,4.61000,4.76000,4.60000,4.75000,1810000
10/21/2008,0000,4.90000,5.03000,4.81000,4.96000,3088000
10/22/2008,0000,4.97000,5.03000,4.83000,4.88000,2711000
10/23/2008,0000,4.71000,4.78000,4.71000,4.78000,2213000
10/24/2008,0000,4.80000,4.80000,4.62000,4.62000,2086000
10/27/2008,0000,4.32000,4.50000,4.30000,4.30000,2271000
10/28/2008,0000,4.02000,4.43000,4.00000,4.38000,3425000
10/29/2008,0000,4.57000,4.59000,4.33000,4.36000,2747000
10/30/2008,0000,4.36000,4.66000,4.36000,4.66000,2214000
10/31/2008,0000,4.80000,4.98000,4.66000,4.98000,4295000
11/03/2008,0000,5.10000,5.32000,5.10000,5.32000,4724000
11/04/2008,0000,5.40000,5.50000,5.20000,5.42000,5886000
11/05/2008,0000,5.79000,5.79000,5.74000,5.79000,6800000
11/06/2008,0000,5.40000,5.75000,5.40000,5.50000,5870000
11/07/2008,0000,5.12000,5.88000,5.12000,5.88000,5394000
11/10/2008,0000,5.88000,6.25000,5.78000,6.08000,5478000
11/11/2008,0000,5.99000,6.03000,5.80000,5.82000,3592000
11/12/2008,0000,5.66000,5.90000,5.56000,5.65000,2391000
11/13/2008,0000,5.30000,5.43000,5.26000,5.26000,2565000
11/14/2008,0000,5.39000,5.62000,5.36000,5.50000,3201000
11/17/2008,0000,5.40000,5.88000,5.30000,5.88000,3954000
11/18/2008,0000,5.92000,6.24000,5.80000,5.95000,5094000
11/19/2008,0000,5.90000,6.02000,5.65000,5.81000,2197000
11/20/2008,0000,5.55000,5.69000,5.41000,5.41000,1976000
11/21/2008,0000,5.10000,5.41000,5.04000,5.39000,2409000
11/24/2008,0000,5.51000,5.76000,5.41000,5.76000,3456000
11/25/2008,0000,6.06000,6.06000,5.67000,5.77000,4681000
11/26/2008,0000,5.61000,5.77000,5.55000,5.66000,1891000
11/27/2008,0000,5.80000,6.05000,5.75000,6.05000,6612000
11/28/2008,0000,6.05000,6.47000,6.05000,6.32000,10488000
12/01/2008,0000,6.38000,6.76000,6.20000,6.60000,9833000
12/02/2008,0000,6.18000,6.35000,6.14000,6.30000,5671000
12/03/2008,0000,6.39000,6.74000,6.35000,6.74000,9892000
12/04/2008,0000,7.00000,7.00000,6.39000,6.54000,7421000
12/05/2008,0000,6.50000,6.54000,6.20000,6.35000,3638000
12/08/2008,0000,6.40000,6.75000,6.40000,6.75000,4983000
12/09/2008,0000,6.85000,6.94000,6.61000,6.74000,4351000
12/10/2008,0000,6.75000,6.89000,6.70000,6.87000,5866000
12/11/2008,0000,6.89000,6.91000,6.60000,6.60000,4721000
12/12/2008,0000,6.70000,6.99000,6.40000,6.66000,7234000
12/15/2008,0000,7.12000,7.12000,6.83000,6.88000,7039000
12/16/2008,0000,6.87000,7.36000,6.80000,7.20000,9957000
12/17/2008,0000,7.41000,7.50000,7.20000,7.49000,9793000
12/18/2008,0000,7.41000,7.85000,7.41000,7.85000,7696000
12/19/2008,0000,7.80000,7.85000,7.58000,7.66000,5574000
12/22/2008,0000,7.66000,7.79000,7.13000,7.23000,3653000
12/23/2008,0000,7.30000,7.30000,6.73000,6.85000,3825000
12/24/2008,0000,6.64000,7.08000,6.64000,7.05000,2835000
12/25/2008,0000,7.18000,7.32000,7.17000,7.27000,3995000
12/26/2008,0000,7.27000,7.49000,7.22000,7.27000,2707000
12/29/2008,0000,7.27000,7.35000,7.06000,7.10000,1215000
12/30/2008,0000,7.15000,7.52000,7.15000,7.46000,4775000
12/31/2008,0000,7.59000,7.59000,7.40000,7.50000,2755000
01/05/2009,0000,7.66000,8.02000,7.66000,8.02000,6083000
01/06/2009,0000,8.02000,8.58000,8.02000,8.42000,9797000
01/07/2009,0000,8.50000,9.00000,8.42000,8.95000,9715000
01/08/2009,0000,8.80000,8.80000,8.33000,8.33000,5553000
01/09/2009,0000,8.21000,8.50000,8.20000,8.47000,3489000
01/12/2009,0000,8.00000,8.54000,8.00000,8.54000,8216000
01/13/2009,0000,8.54000,8.79000,8.40000,8.63000,5876000
01/14/2009,0000,8.68000,8.71000,8.35000,8.40000,3385000
01/15/2009,0000,8.15000,8.20000,8.01000,8.01000,2377000
01/16/2009,0000,7.90000,8.12000,7.90000,8.12000,1908000
01/19/2009,0000,8.53000,8.68000,8.50000,8.60000,3292000
01/20/2009,0000,8.53000,8.55000,8.08000,8.29000,1694000
01/21/2009,0000,8.08000,8.50000,8.06000,8.50000,3946000
02/02/2009,0000,8.50000,8.60000,8.31000,8.35000,1014000
02/03/2009,0000,8.45000,8.75000,8.35000,8.49000,3016000
02/04/2009,0000,8.50000,8.64000,8.31000,8.37000,1879000
02/05/2009,0000,8.45000,8.47000,8.32000,8.38000,1611000
02/06/2009,0000,8.50000,8.55000,8.40000,8.44000,2528000
02/09/2009,0000,8.62000,8.70000,8.44000,8.45000,3561000
02/10/2009,0000,8.50000,8.50000,8.28000,8.34000,2132000
02/11/2009,0000,8.20000,8.27000,8.04000,8.18000,3451000
02/12/2009,0000,8.20000,8.22000,7.89000,7.90000,3043000
02/13/2009,0000,7.93000,8.15000,7.93000,8.08000,4008000
02/16/2009,0000,8.20000,8.21000,8.00000,8.00000,3814000
02/17/2009,0000,8.00000,8.04000,7.60000,7.68000,3938000
02/18/2009,0000,7.40000,7.47000,7.16000,7.27000,3954000
02/19/2009,0000,6.80000,7.15000,6.80000,7.09000,4735000
02/20/2009,0000,7.09000,7.19000,7.01000,7.03000,1595000
02/23/2009,0000,7.08000,7.15000,7.01000,7.09000,2769000
02/24/2009,0000,7.05000,7.05000,6.60000,6.65000,5374000
02/25/2009,0000,6.75000,6.79000,6.56000,6.66000,4265000
02/26/2009,0000,6.66000,6.69000,6.39000,6.40000,3605000
02/27/2009,0000,6.38000,6.55000,6.35000,6.48000,2967000
03/02/2009,0000,6.47000,6.82000,6.45000,6.76000,6017000
03/03/2009,0000,6.70000,7.18000,6.70000,7.15000,5564000
03/04/2009,0000,7.25000,7.36000,7.18000,7.23000,4654000
03/05/2009,0000,7.36000,7.40000,7.08000,7.10000,4373000
03/06/2009,0000,7.10000,7.10000,6.89000,6.91000,2597000
03/09/2009,0000,6.90000,7.00000,6.81000,6.93000,1953000
03/10/2009,0000,7.10000,7.41000,7.05000,7.41000,6616000
03/11/2009,0000,7.92000,7.92000,7.81000,7.92000,6568000
03/12/2009,0000,8.05000,8.21000,8.01000,8.13000,7234000
03/13/2009,0000,8.20000,8.35000,8.00000,8.20000,5925000
03/16/2009,0000,8.40000,8.77000,8.30000,8.70000,13891000
03/17/2009,0000,8.90000,9.04000,8.50000,8.95000,9270000
03/18/2009,0000,9.05000,9.05000,8.50000,8.55000,5600000
03/19/2009,0000,8.55000,8.88000,8.55000,8.65000,5021000
03/20/2009,0000,8.67000,9.00000,8.50000,8.65000,5247000
03/23/2009,0000,9.00000,9.00000,8.75000,8.83000,5856000
03/24/2009,0000,9.00000,9.20000,8.83000,8.84000,8975000
03/25/2009,0000,8.80000,8.92000,8.61000,8.83000,6234000
03/26/2009,0000,8.85000,9.15000,8.81000,8.91000,6450000
03/27/2009,0000,9.10000,9.48000,8.83000,9.40000,10043000
03/30/2009,0000,9.40000,9.40000,8.75000,8.75000,5419000
03/31/2009,0000,8.75000,8.97000,8.35000,8.38000,6376000
04/01/2009,0000,8.45000,8.79000,8.45000,8.76000,5320000
04/02/2009,0000,8.96000,9.05000,8.81000,8.93000,10299000
04/03/2009,0000,9.10000,9.25000,8.80000,8.80000,7486000
04/06/2009,0000,8.99000,9.20000,8.88000,9.02000,7353000
04/07/2009,0000,9.00000,9.38000,8.93000,9.30000,8564000
04/08/2009,0000,9.30000,9.95000,9.30000,9.95000,23176000
04/09/2009,0000,10.55000,10.60000,10.50000,10.60000,7101000
04/10/2009,0000,11.30000,11.30000,10.75000,11.30000,20939000
04/13/2009,0000,10.65000,11.30000,10.65000,11.15000,13467000
04/14/2009,0000,10.70000,10.95000,10.60000,10.65000,6326000
04/15/2009,0000,10.40000,10.50000,10.20000,10.45000,7628000
04/16/2009,0000,10.45000,10.75000,10.10000,10.55000,10683000
04/17/2009,0000,10.60000,10.80000,9.82000,9.82000,14558000
04/20/2009,0000,9.60000,9.82000,9.14000,9.35000,8245000
04/21/2009,0000,9.15000,9.60000,9.01000,9.60000,6343000
04/22/2009,0000,9.80000,9.80000,9.40000,9.52000,4332000
04/23/2009,0000,9.50000,9.52000,9.30000,9.33000,5276000
04/24/2009,0000,9.50000,9.98000,9.39000,9.98000,15659000
04/27/2009,0000,10.00000,10.25000,9.90000,10.10000,13689000
04/28/2009,0000,10.40000,10.40000,9.50000,9.50000,7003000
04/29/2009,0000,9.50000,10.10000,9.50000,10.00000,12404000
04/30/2009,0000,10.65000,10.70000,10.25000,10.70000,14261000
05/04/2009,0000,11.40000,11.40000,10.80000,11.00000,25300000
05/05/2009,0000,11.00000,11.30000,10.70000,11.00000,16389000
05/06/2009,0000,11.00000,11.75000,11.00000,11.75000,20337000
05/07/2009,0000,12.40000,12.55000,12.40000,12.55000,17500000
05/08/2009,0000,12.55000,12.65000,12.00000,12.20000,25679000
05/11/2009,0000,12.20000,12.40000,12.05000,12.20000,13535000
05/12/2009,0000,12.10000,12.10000,11.35000,11.35000,11096000
05/13/2009,0000,11.45000,12.00000,11.45000,11.85000,10060000
05/14/2009,0000,11.70000,12.40000,11.50000,11.90000,14313000
05/15/2009,0000,12.25000,12.40000,12.15000,12.20000,11834000
05/18/2009,0000,12.20000,12.35000,11.95000,12.35000,8028000
05/19/2009,0000,12.60000,12.75000,12.15000,12.25000,12670000
05/20/2009,0000,12.25000,12.30000,11.85000,11.85000,8230000
05/21/2009,0000,11.85000,12.50000,11.80000,12.15000,8721000
05/22/2009,0000,11.90000,12.20000,11.85000,11.95000,6286000
05/25/2009,0000,12.10000,12.20000,11.65000,11.70000,6304000
05/26/2009,0000,11.80000,12.50000,11.80000,12.50000,17614000
05/27/2009,0000,13.30000,13.35000,12.60000,12.90000,29240000
06/01/2009,0000,12.90000,13.15000,12.75000,12.85000,11212000
06/02/2009,0000,13.00000,13.00000,12.30000,12.35000,8145000
06/03/2009,0000,12.50000,12.50000,12.05000,12.05000,4890000
06/04/2009,0000,12.05000,12.50000,11.30000,11.70000,8710000
06/05/2009,0000,11.90000,12.05000,11.70000,11.85000,4862000
06/08/2009,0000,12.60000,12.60000,11.85000,11.90000,6609000
06/09/2009,0000,12.05000,12.10000,11.25000,11.30000,5192000
06/10/2009,0000,11.50000,11.55000,11.10000,11.25000,3679000
06/11/2009,0000,11.40000,12.00000,11.30000,12.00000,5881000
06/12/2009,0000,12.00000,12.40000,11.80000,12.05000,6006000
06/15/2009,0000,12.05000,12.45000,11.40000,11.70000,7998000
06/16/2009,0000,11.70000,11.80000,11.25000,11.40000,3221000
06/17/2009,0000,11.40000,11.65000,11.30000,11.35000,2185000
06/18/2009,0000,12.00000,12.10000,11.45000,11.55000,16122000
06/19/2009,0000,11.60000,11.75000,11.50000,11.70000,5791000
06/22/2009,0000,11.70000,11.95000,11.35000,11.80000,4667000
06/23/2009,0000,11.50000,11.70000,11.45000,11.45000,2726000
06/24/2009,0000,11.50000,11.80000,11.35000,11.65000,4033000
06/25/2009,0000,11.70000,11.75000,11.50000,11.60000,2780000
06/26/2009,0000,11.70000,12.05000,11.65000,11.70000,7846000
06/29/2009,0000,11.75000,11.80000,11.20000,11.35000,3924000
06/30/2009,0000,11.50000,11.90000,11.40000,11.60000,7507000
07/01/2009,0000,11.60000,11.95000,11.50000,11.85000,8248000
07/02/2009,0000,11.90000,12.40000,11.90000,12.40000,16365000
07/03/2009,0000,12.20000,12.25000,11.90000,12.00000,6154000
07/06/2009,0000,12.00000,12.00000,11.75000,11.95000,2902000
07/07/2009,0000,11.80000,12.20000,11.80000,12.00000,4594000
07/08/2009,0000,11.80000,12.10000,11.70000,12.00000,4228000
07/09/2009,0000,12.05000,12.30000,11.90000,11.90000,10414000
07/10/2009,0000,12.00000,12.05000,11.65000,11.70000,5273000
07/13/2009,0000,11.70000,11.85000,10.90000,11.00000,5723000
07/14/2009,0000,11.10000,11.20000,11.00000,11.15000,2838000
07/15/2009,0000,11.25000,11.40000,11.15000,11.15000,5531000
07/16/2009,0000,11.30000,11.35000,11.15000,11.15000,3112000
07/17/2009,0000,11.25000,11.40000,11.20000,11.25000,2706000
07/20/2009,0000,11.35000,11.90000,11.35000,11.90000,10190000
07/21/2009,0000,12.10000,12.15000,11.70000,11.95000,9879000
07/22/2009,0000,12.05000,12.10000,11.75000,11.90000,6079000
07/23/2009,0000,12.00000,12.05000,11.75000,11.75000,4393000
07/24/2009,0000,11.95000,11.95000,11.70000,11.70000,4237000
07/27/2009,0000,11.70000,11.95000,11.70000,11.90000,4099000
07/28/2009,0000,12.00000,12.05000,11.85000,11.95000,6253000
07/29/2009,0000,12.00000,12.05000,11.60000,11.65000,4097000
07/30/2009,0000,11.60000,11.80000,11.45000,11.60000,3034000
07/31/2009,0000,11.70000,11.80000,11.55000,11.60000,2343000
08/03/2009,0000,11.60000,11.80000,11.50000,11.70000,3701000
08/04/2009,0000,11.90000,12.40000,11.80000,11.80000,13416000
08/05/2009,0000,11.80000,12.00000,11.20000,11.30000,5444000
08/06/2009,0000,11.40000,11.40000,11.00000,11.10000,3442000
08/10/2009,0000,11.45000,11.70000,11.30000,11.40000,3010000
08/11/2009,0000,11.40000,11.40000,11.15000,11.20000,5039000
08/12/2009,0000,11.20000,11.25000,11.00000,11.10000,4446000
08/13/2009,0000,11.10000,11.40000,11.10000,11.20000,4462000
08/14/2009,0000,11.20000,11.55000,11.20000,11.40000,5261000
08/17/2009,0000,11.70000,12.05000,11.50000,11.50000,11938000
08/18/2009,0000,11.40000,11.40000,10.80000,11.00000,6017000
08/19/2009,0000,11.10000,11.20000,10.90000,11.05000,2456000
08/20/2009,0000,11.05000,11.15000,10.35000,10.50000,5415000
08/21/2009,0000,10.70000,10.85000,10.50000,10.50000,2794000
08/24/2009,0000,10.75000,10.90000,10.65000,10.90000,2260000
08/25/2009,0000,10.80000,11.20000,10.70000,10.90000,5008000
08/26/2009,0000,11.05000,11.10000,10.60000,10.70000,2463000
08/27/2009,0000,10.60000,10.70000,10.45000,10.50000,1800000
08/28/2009,0000,10.30000,10.95000,10.30000,10.75000,3459000
08/31/2009,0000,10.80000,11.00000,10.80000,10.85000,2576000
09/01/2009,0000,10.85000,11.05000,10.80000,11.00000,2743000
09/02/2009,0000,11.00000,11.00000,10.80000,10.90000,1753000
09/03/2009,0000,10.85000,11.15000,10.80000,11.05000,3021000
09/04/2009,0000,11.05000,11.15000,10.90000,10.90000,3117000
09/07/2009,0000,11.00000,11.00000,10.90000,10.90000,1434000
09/08/2009,0000,10.90000,11.15000,10.90000,11.05000,3118000
09/09/2009,0000,11.05000,11.40000,11.05000,11.30000,7308000
09/10/2009,0000,11.50000,11.50000,11.10000,11.25000,5791000
09/11/2009,0000,11.30000,12.00000,11.30000,11.90000,20381000
09/14/2009,0000,12.00000,12.10000,11.75000,11.85000,7181000
09/15/2009,0000,11.65000,11.85000,11.60000,11.70000,4873000
09/16/2009,0000,11.75000,12.00000,11.75000,11.90000,7011000
09/17/2009,0000,12.05000,12.10000,11.75000,11.75000,5014000
09/18/2009,0000,11.75000,11.80000,11.65000,11.80000,2262000
09/21/2009,0000,11.80000,11.95000,11.70000,11.90000,2464000
09/22/2009,0000,11.90000,11.90000,11.65000,11.70000,2665000
09/23/2009,0000,11.70000,11.75000,11.30000,11.30000,4672000
09/24/2009,0000,11.30000,11.40000,11.15000,11.15000,2298000
09/25/2009,0000,11.15000,11.65000,11.15000,11.65000,4787000
09/28/2009,0000,11.70000,11.70000,11.40000,11.40000,1194000
09/29/2009,0000,11.25000,11.50000,11.25000,11.40000,2446000
09/30/2009,0000,11.40000,11.60000,11.40000,11.55000,1554000
10/01/2009,0000,11.65000,11.90000,11.50000,11.70000,5115000
10/02/2009,0000,11.50000,11.65000,11.45000,11.45000,1838000
10/05/2009,0000,11.50000,11.85000,11.50000,11.70000,2309000
10/06/2009,0000,11.85000,11.95000,11.75000,11.80000,7036000
10/07/2009,0000,12.00000,12.20000,12.00000,12.10000,11997000
10/08/2009,0000,12.25000,12.50000,12.20000,12.35000,13840000
10/09/2009,0000,12.60000,12.65000,12.20000,12.30000,8070000
10/12/2009,0000,12.35000,12.65000,12.20000,12.60000,14635000
10/13/2009,0000,12.45000,12.60000,12.20000,12.40000,6634000
10/14/2009,0000,12.60000,12.65000,12.45000,12.60000,7093000
10/15/2009,0000,12.75000,12.75000,12.15000,12.25000,9496000
10/16/2009,0000,12.30000,12.35000,12.10000,12.10000,5224000
10/19/2009,0000,12.10000,12.45000,12.10000,12.35000,4537000
10/20/2009,0000,12.50000,12.50000,12.25000,12.30000,2547000
10/21/2009,0000,12.35000,12.50000,12.15000,12.30000,5087000
10/22/2009,0000,12.25000,12.50000,12.05000,12.20000,5736000
10/23/2009,0000,12.25000,12.65000,12.05000,12.60000,13394000
10/26/2009,0000,12.70000,12.95000,12.50000,12.55000,22820000
10/27/2009,0000,12.30000,12.50000,12.20000,12.25000,5088000
10/28/2009,0000,12.25000,12.50000,12.10000,12.10000,4602000
10/29/2009,0000,12.00000,12.10000,11.60000,11.75000,6319000
10/30/2009,0000,11.90000,12.10000,11.80000,11.80000,3069000
11/02/2009,0000,11.50000,11.95000,11.50000,11.80000,6621000
11/03/2009,0000,11.95000,12.00000,11.75000,11.85000,6887000
11/04/2009,0000,11.85000,12.00000,11.85000,11.95000,4509000
11/05/2009,0000,11.95000,11.95000,11.70000,11.75000,3828000
11/06/2009,0000,11.80000,11.90000,11.55000,11.60000,6095000
11/09/2009,0000,11.70000,11.90000,11.70000,11.90000,4736000
11/10/2009,0000,12.00000,12.00000,11.70000,11.70000,3814000
11/11/2009,0000,11.75000,11.85000,11.60000,11.75000,3709000
11/12/2009,0000,11.85000,12.55000,11.80000,12.45000,23752000
11/13/2009,0000,12.55000,12.60000,12.30000,12.30000,10353000
11/16/2009,0000,12.40000,12.45000,12.25000,12.40000,5279000
11/17/2009,0000,12.40000,12.55000,12.20000,12.25000,7088000
11/18/2009,0000,12.25000,12.40000,12.20000,12.30000,4604000
11/19/2009,0000,12.40000,12.50000,12.20000,12.20000,6565000
11/20/2009,0000,12.25000,12.45000,12.10000,12.15000,3547000
11/23/2009,0000,12.25000,12.30000,12.00000,12.00000,2217000
11/24/2009,0000,12.05000,12.20000,12.00000,12.10000,3105000
11/25/2009,0000,12.00000,12.15000,12.00000,12.15000,2172000
11/26/2009,0000,12.15000,12.20000,12.00000,12.00000,1698000
11/27/2009,0000,11.85000,11.95000,11.50000,11.60000,4047000
11/30/2009,0000,11.80000,11.85000,11.75000,11.80000,1891000
12/01/2009,0000,11.90000,11.95000,11.75000,11.80000,2099000
12/02/2009,0000,12.00000,12.30000,12.00000,12.15000,7716000
12/03/2009,0000,12.25000,12.25000,12.00000,12.25000,5473000
12/04/2009,0000,12.25000,12.25000,12.00000,12.00000,2109000
12/07/2009,0000,12.15000,12.15000,12.00000,12.10000,2169000
12/08/2009,0000,12.15000,12.15000,11.95000,11.95000,1960000
12/09/2009,0000,11.90000,12.25000,11.90000,12.15000,2458000
12/11/2009,0000,11.90000,12.05000,11.85000,12.00000,1789000
12/14/2009,0000,11.90000,12.10000,11.90000,12.00000,1381000
12/15/2009,0000,12.15000,12.15000,11.90000,11.95000,1329000
12/16/2009,0000,12.00000,12.15000,11.85000,11.95000,2825000
12/17/2009,0000,12.00000,12.10000,11.90000,11.90000,1726000
12/18/2009,0000,11.80000,12.00000,11.80000,12.00000,1315000
12/21/2009,0000,12.05000,12.05000,11.90000,12.00000,1003000
12/22/2009,0000,12.00000,12.15000,11.90000,12.05000,3155000
12/23/2009,0000,12.05000,12.10000,12.00000,12.00000,2016000
12/25/2009,0000,12.05000,12.10000,11.95000,12.00000,1615000
04/02/2007,0000,7.92000,8.18000,7.90000,8.14000,3609000
04/03/2007,0000,8.20000,8.22000,8.01000,8.06000,3453000
04/04/2007,0000,8.08000,8.40000,8.07000,8.22000,4878000
04/09/2007,0000,8.22000,8.79000,8.22000,8.79000,13300000
04/10/2007,0000,8.78000,8.78000,8.55000,8.64000,5878000
04/11/2007,0000,8.68000,8.70000,8.50000,8.53000,2827000
04/12/2007,0000,8.55000,8.77000,8.55000,8.75000,3466000
04/13/2007,0000,8.85000,8.86000,8.51000,8.56000,4993000
04/16/2007,0000,8.95000,8.95000,8.72000,8.89000,5671000
04/17/2007,0000,8.95000,9.10000,8.65000,8.66000,9160000
04/18/2007,0000,8.70000,8.78000,8.61000,8.71000,2690000
04/19/2007,0000,8.70000,8.80000,8.31000,8.47000,4187000
04/20/2007,0000,8.50000,8.53000,8.42000,8.44000,1863000
04/23/2007,0000,8.53000,8.68000,8.47000,8.48000,2519000
04/24/2007,0000,8.49000,8.55000,8.41000,8.43000,1673000
04/25/2007,0000,8.43000,8.50000,8.41000,8.42000,1854000
04/26/2007,0000,8.60000,8.60000,8.42000,8.42000,1106000
04/27/2007,0000,8.42000,8.50000,8.32000,8.32000,2200000
04/30/2007,0000,8.32000,8.34000,8.00000,8.05000,2439000
05/02/2007,0000,8.00000,8.04000,7.86000,7.89000,3301000
05/03/2007,0000,7.89000,7.93000,7.62000,7.73000,1735000
05/04/2007,0000,8.00000,8.00000,7.81000,7.96000,1782000
05/07/2007,0000,8.00000,8.09000,7.97000,8.02000,1325000
05/08/2007,0000,8.10000,8.10000,7.96000,7.97000,999000
05/09/2007,0000,7.98000,8.00000,7.88000,7.88000,676000
05/10/2007,0000,7.88000,7.93000,7.85000,7.92000,721000
05/11/2007,0000,7.98000,8.01000,7.89000,7.91000,857000
05/14/2007,0000,7.97000,7.97000,7.82000,7.82000,612000
05/15/2007,0000,7.82000,7.98000,7.82000,7.83000,1032000
05/16/2007,0000,7.83000,7.88000,7.80000,7.82000,426000
05/17/2007,0000,8.05000,8.36000,8.00000,8.36000,4707000
05/18/2007,0000,8.60000,8.65000,8.35000,8.36000,11898000
05/21/2007,0000,8.36000,8.40000,8.15000,8.32000,3285000
05/22/2007,0000,8.27000,8.28000,8.16000,8.18000,2606000
05/23/2007,0000,8.20000,8.36000,8.19000,8.22000,1708000
05/24/2007,0000,8.22000,8.31000,8.12000,8.15000,1290000
05/25/2007,0000,8.10000,8.10000,8.03000,8.05000,1325000
05/28/2007,0000,7.85000,8.05000,7.85000,7.90000,1275000
05/29/2007,0000,7.99000,7.99000,7.90000,7.91000,1080000
05/30/2007,0000,7.99000,7.99000,7.90000,7.97000,743000
05/31/2007,0000,7.96000,8.04000,7.96000,8.00000,841000
06/01/2007,0000,8.00000,8.06000,7.95000,7.96000,711000
06/04/2007,0000,7.97000,8.00000,7.92000,7.93000,858000
06/05/2007,0000,7.93000,8.00000,7.92000,7.93000,1304000
06/06/2007,0000,7.93000,8.10000,7.90000,8.01000,1871000
06/07/2007,0000,8.01000,8.04000,7.93000,7.99000,958000
06/08/2007,0000,8.05000,8.14000,8.02000,8.08000,2565000
06/11/2007,0000,8.10000,8.12000,8.03000,8.04000,962000
06/12/2007,0000,8.05000,8.11000,8.05000,8.05000,1213000
06/13/2007,0000,8.03000,8.10000,8.00000,8.01000,1455000
06/14/2007,0000,8.02000,8.04000,7.94000,7.97000,1479000
06/15/2007,0000,8.00000,8.09000,7.97000,8.02000,1299000
06/20/2007,0000,8.02000,8.26000,8.02000,8.23000,4075000
06/21/2007,0000,8.23000,8.24000,8.08000,8.11000,1701000
06/22/2007,0000,8.16000,8.24000,8.09000,8.18000,2828000
06/25/2007,0000,8.31000,8.56000,8.27000,8.40000,6518000
06/26/2007,0000,8.41000,8.41000,8.18000,8.20000,2061000
06/27/2007,0000,8.30000,8.40000,8.22000,8.23000,2353000
06/28/2007,0000,8.23000,8.40000,8.23000,8.30000,2910000
06/29/2007,0000,8.32000,8.45000,8.32000,8.33000,3010000
07/02/2007,0000,8.33000,8.77000,8.33000,8.70000,12938000
07/03/2007,0000,8.72000,8.79000,8.55000,8.55000,4504000
07/04/2007,0000,8.64000,8.86000,8.58000,8.66000,8780000
07/05/2007,0000,8.75000,9.16000,8.72000,9.06000,16108000
07/06/2007,0000,9.69000,9.69000,9.50000,9.69000,34448000
07/09/2007,0000,10.35000,10.35000,9.95000,10.20000,33382000
07/10/2007,0000,10.20000,10.40000,9.85000,10.25000,16325000
07/11/2007,0000,10.20000,10.75000,10.15000,10.55000,22266000
07/12/2007,0000,10.65000,11.10000,10.50000,10.50000,23746000
07/13/2007,0000,10.80000,10.85000,10.30000,10.40000,14910000
07/16/2007,0000,10.50000,10.65000,9.91000,10.00000,10057000
07/17/2007,0000,10.10000,10.50000,10.00000,10.30000,11105000
07/18/2007,0000,10.35000,10.70000,10.25000,10.45000,14831000
07/19/2007,0000,10.50000,10.75000,10.05000,10.05000,12187000
07/20/2007,0000,10.20000,10.70000,10.00000,10.60000,14864000
07/23/2007,0000,10.60000,10.75000,10.25000,10.30000,9274000
07/24/2007,0000,10.40000,10.70000,10.20000,10.35000,16890000
07/25/2007,0000,10.25000,10.35000,10.00000,10.15000,7016000
07/26/2007,0000,10.20000,10.35000,9.80000,9.80000,9115000
07/27/2007,0000,9.51000,9.60000,9.17000,9.20000,6009000
07/30/2007,0000,9.15000,9.37000,9.12000,9.25000,3036000
07/31/2007,0000,9.50000,9.64000,9.35000,9.43000,5986000
08/01/2007,0000,9.28000,9.48000,9.02000,9.10000,3816000
08/02/2007,0000,9.22000,9.28000,8.70000,8.90000,4084000
08/03/2007,0000,8.95000,9.20000,8.86000,8.90000,3652000
08/06/2007,0000,8.96000,8.98000,8.74000,8.95000,2977000
08/07/2007,0000,9.11000,9.11000,8.95000,8.96000,2540000
08/08/2007,0000,9.08000,9.16000,9.00000,9.15000,2653000
08/09/2007,0000,9.29000,9.30000,9.15000,9.30000,3424000
08/10/2007,0000,9.01000,9.10000,8.92000,9.00000,2626000
08/13/2007,0000,9.05000,9.30000,9.01000,9.07000,3498000
08/14/2007,0000,9.25000,9.25000,9.07000,9.08000,2245000
08/15/2007,0000,9.00000,9.05000,8.68000,8.80000,2515000
08/16/2007,0000,8.69000,8.78000,8.19000,8.19000,3416000
08/17/2007,0000,8.19000,8.28000,7.70000,7.82000,3571000
08/20/2007,0000,8.10000,8.25000,8.06000,8.22000,4900000
08/21/2007,0000,8.25000,8.25000,8.00000,8.00000,1673000
08/22/2007,0000,8.00000,8.06000,7.90000,7.98000,1835000
08/23/2007,0000,8.02000,8.26000,8.02000,8.21000,4087000
08/24/2007,0000,8.25000,8.65000,8.20000,8.51000,8398000
08/27/2007,0000,8.66000,8.72000,8.25000,8.42000,4102000
08/28/2007,0000,8.42000,8.45000,8.26000,8.30000,2044000
08/29/2007,0000,8.03000,8.30000,8.03000,8.30000,1698000
08/30/2007,0000,8.40000,8.65000,8.35000,8.52000,3600000
08/31/2007,0000,8.61000,8.61000,8.44000,8.52000,1791000
09/03/2007,0000,8.61000,9.11000,8.60000,9.11000,11097000
09/04/2007,0000,9.45000,9.48000,8.91000,9.11000,12407000
09/05/2007,0000,9.20000,9.25000,8.93000,8.93000,4058000
09/06/2007,0000,8.88000,9.09000,8.80000,9.00000,3350000
09/07/2007,0000,9.06000,9.06000,8.91000,8.92000,2764000
09/10/2007,0000,8.72000,9.54000,8.72000,9.54000,11023000
09/11/2007,0000,9.70000,10.20000,9.70000,9.85000,18780000
09/12/2007,0000,9.90000,9.99000,9.60000,9.73000,6916000
09/13/2007,0000,9.83000,10.20000,9.73000,9.93000,10201000
09/14/2007,0000,10.00000,10.10000,9.60000,9.67000,4864000
09/17/2007,0000,9.80000,9.80000,9.52000,9.70000,3413000
09/19/2007,0000,10.00000,10.10000,9.75000,9.86000,8290000
09/20/2007,0000,10.00000,10.10000,9.72000,9.98000,9689000
09/21/2007,0000,9.98000,10.30000,9.95000,10.10000,15443000
09/26/2007,0000,10.25000,10.70000,10.15000,10.50000,17834000
09/27/2007,0000,10.70000,10.75000,10.20000,10.30000,8647000
09/28/2007,0000,10.50000,10.85000,10.30000,10.85000,20148000
10/01/2007,0000,10.65000,11.20000,10.60000,10.80000,25364000
10/02/2007,0000,11.40000,11.55000,11.00000,11.00000,32040000
10/03/2007,0000,11.20000,11.40000,10.90000,11.10000,17563000
10/04/2007,0000,10.90000,11.10000,10.55000,10.75000,8166000
10/05/2007,0000,10.80000,11.20000,10.70000,11.10000,9706000
10/08/2007,0000,11.40000,11.40000,11.00000,11.00000,9961000
10/09/2007,0000,11.00000,11.30000,10.65000,11.10000,14867000
10/11/2007,0000,11.20000,11.25000,10.85000,10.90000,5584000
10/12/2007,0000,11.00000,11.65000,10.95000,11.65000,51018000
10/15/2007,0000,11.80000,12.35000,11.75000,12.35000,45064000
10/16/2007,0000,12.50000,12.95000,12.30000,12.45000,34216000
10/17/2007,0000,12.30000,12.50000,11.90000,11.90000,15921000
10/18/2007,0000,12.00000,12.20000,11.60000,11.65000,11180000
10/19/2007,0000,11.70000,12.45000,11.70000,12.45000,26693000
10/22/2007,0000,12.25000,13.10000,12.25000,12.65000,41641000
10/23/2007,0000,12.80000,12.80000,12.20000,12.25000,15988000
10/24/2007,0000,12.20000,12.65000,12.10000,12.10000,11545000
10/25/2007,0000,12.20000,12.45000,11.70000,11.90000,9907000
10/26/2007,0000,12.20000,12.30000,11.90000,12.00000,12715000
10/29/2007,0000,12.10000,12.20000,11.90000,11.95000,11319000
10/30/2007,0000,12.00000,12.10000,11.55000,11.55000,7856000
10/31/2007,0000,11.55000,11.70000,10.75000,11.15000,14035000
11/01/2007,0000,11.30000,11.30000,10.60000,10.60000,7816000
11/02/2007,0000,10.30000,10.80000,10.20000,10.80000,6790000
11/05/2007,0000,10.90000,11.05000,10.60000,11.00000,6370000
11/06/2007,0000,11.00000,11.00000,10.70000,10.70000,2734000
11/07/2007,0000,10.70000,10.90000,10.50000,10.55000,3376000
11/08/2007,0000,10.35000,10.35000,9.82000,9.83000,5766000
11/09/2007,0000,9.87000,9.99000,9.22000,9.51000,4955000
11/12/2007,0000,9.10000,9.30000,8.90000,8.99000,3845000
11/13/2007,0000,9.00000,9.20000,8.83000,9.20000,4123000
11/14/2007,0000,9.60000,9.68000,9.21000,9.30000,16512000
11/15/2007,0000,9.30000,9.35000,9.11000,9.11000,2899000
11/16/2007,0000,9.04000,9.04000,8.88000,8.92000,3069000
11/19/2007,0000,9.04000,9.13000,8.92000,8.96000,2327000
11/20/2007,0000,8.76000,8.99000,8.70000,8.98000,2218000
11/21/2007,0000,9.60000,9.60000,9.60000,9.60000,4102000
11/22/2007,0000,9.55000,9.58000,9.34000,9.45000,5678000
11/23/2007,0000,9.46000,9.54000,9.12000,9.12000,3540000
11/26/2007,0000,9.15000,9.20000,9.03000,9.17000,2693000
11/27/2007,0000,9.10000,9.10000,8.71000,8.85000,2108000
11/28/2007,0000,8.98000,9.09000,8.75000,8.75000,2807000
11/29/2007,0000,8.94000,9.05000,8.80000,8.83000,2300000
11/30/2007,0000,8.85000,9.30000,8.85000,9.21000,2875000
12/03/2007,0000,9.40000,9.56000,9.21000,9.42000,4107000
12/04/2007,0000,9.52000,9.68000,9.43000,9.44000,2927000
12/05/2007,0000,9.44000,9.60000,9.32000,9.45000,3389000
12/06/2007,0000,9.60000,9.73000,9.39000,9.40000,4981000
12/07/2007,0000,9.58000,9.65000,9.40000,9.58000,5480000
12/10/2007,0000,9.58000,9.58000,9.30000,9.30000,1443000
12/11/2007,0000,9.40000,9.50000,9.20000,9.27000,5761000
12/12/2007,0000,9.37000,9.91000,9.30000,9.91000,18293000
12/13/2007,0000,9.95000,10.10000,9.30000,9.35000,9597000
12/14/2007,0000,9.50000,9.55000,8.85000,9.31000,5920000
12/17/2007,0000,9.20000,9.44000,8.70000,8.70000,3951000
12/18/2007,0000,8.70000,9.00000,8.42000,8.89000,5024000
12/19/2007,0000,8.98000,9.06000,8.80000,8.87000,3463000
12/20/2007,0000,8.90000,8.96000,8.40000,8.40000,2680000
12/21/2007,0000,8.43000,8.68000,8.00000,8.10000,4314000
12/24/2007,0000,8.15000,8.52000,8.15000,8.39000,3449000
12/25/2007,0000,8.97000,8.97000,8.97000,8.97000,2842000
12/26/2007,0000,8.99000,9.14000,8.90000,9.08000,4955000
12/27/2007,0000,9.10000,9.26000,9.06000,9.09000,4896000
12/28/2007,0000,9.09000,9.40000,9.02000,9.22000,2998000
12/31/2007,0000,9.34000,9.42000,9.23000,9.25000,2922000
01/02/2008,0000,9.70000,9.70000,9.30000,9.31000,5037000
01/03/2008,0000,9.20000,9.39000,9.16000,9.34000,2094000
01/04/2008,0000,9.33000,9.55000,9.29000,9.52000,3462000
01/07/2008,0000,9.30000,9.49000,9.27000,9.49000,4458000
01/08/2008,0000,9.45000,9.85000,9.45000,9.85000,6599000
01/09/2008,0000,10.00000,10.50000,10.00000,10.50000,23035000
01/10/2008,0000,10.60000,10.60000,10.20000,10.20000,10048000
01/11/2008,0000,10.20000,10.40000,10.00000,10.00000,4995000
01/14/2008,0000,10.50000,10.50000,10.05000,10.20000,4823000
01/15/2008,0000,10.30000,10.65000,10.20000,10.35000,11932000
01/16/2008,0000,10.35000,10.40000,9.88000,9.88000,6449000
01/17/2008,0000,9.98000,10.00000,9.19000,9.30000,8927000
01/18/2008,0000,9.01000,9.27000,8.95000,9.27000,3674000
01/21/2008,0000,9.10000,9.27000,9.10000,9.10000,2720000
01/22/2008,0000,8.47000,8.78000,8.47000,8.47000,4151000
01/23/2008,0000,8.59000,8.70000,8.09000,8.18000,4741000
01/24/2008,0000,8.50000,8.50000,8.24000,8.37000,2578000
01/25/2008,0000,8.41000,8.90000,8.41000,8.71000,3664000
01/28/2008,0000,8.59000,8.68000,8.35000,8.37000,2557000
01/29/2008,0000,8.47000,8.66000,8.22000,8.66000,2807000
01/30/2008,0000,8.80000,8.80000,8.57000,8.57000,6116000
01/31/2008,0000,8.53000,8.53000,8.23000,8.30000,2136000
02/01/2008,0000,8.35000,8.54000,8.35000,8.44000,1771000
02/12/2008,0000,8.44000,8.88000,8.44000,8.75000,2529000
02/13/2008,0000,9.15000,9.36000,9.11000,9.36000,8244000
02/14/2008,0000,9.44000,9.50000,9.15000,9.36000,10084000
02/15/2008,0000,9.36000,9.80000,9.25000,9.50000,8541000
02/18/2008,0000,9.52000,9.75000,9.52000,9.55000,4514000
02/19/2008,0000,9.70000,9.70000,9.45000,9.50000,4699000
02/20/2008,0000,9.60000,10.10000,9.55000,9.57000,10316000
02/21/2008,0000,9.80000,9.90000,9.66000,9.68000,4747000
02/22/2008,0000,9.88000,9.94000,9.60000,9.94000,7612000
02/25/2008,0000,10.25000,10.45000,10.10000,10.25000,7756000
02/26/2008,0000,10.50000,10.55000,10.00000,10.00000,10332000
02/27/2008,0000,10.20000,10.40000,10.05000,10.15000,7817000
02/29/2008,0000,10.25000,10.40000,10.15000,10.30000,5778000
03/03/2008,0000,10.20000,10.60000,10.20000,10.40000,7483000
03/04/2008,0000,10.55000,10.60000,10.40000,10.50000,5093000
03/05/2008,0000,10.60000,11.20000,10.60000,10.90000,17829000
03/06/2008,0000,11.00000,11.10000,10.60000,10.65000,8021000
03/07/2008,0000,10.45000,10.80000,10.20000,10.25000,4778000
03/10/2008,0000,10.25000,10.30000,10.00000,10.00000,3543000
03/11/2008,0000,9.93000,10.25000,9.92000,10.15000,2406000
03/12/2008,0000,10.40000,10.50000,10.10000,10.10000,3325000
03/13/2008,0000,10.05000,10.20000,9.96000,9.96000,2873000
03/14/2008,0000,10.10000,10.20000,9.96000,10.05000,2494000
03/17/2008,0000,10.00000,10.25000,9.96000,10.10000,3307000
03/18/2008,0000,10.30000,10.65000,10.25000,10.50000,11157000
03/19/2008,0000,10.70000,10.75000,10.30000,10.30000,5548000
03/20/2008,0000,10.30000,10.55000,10.25000,10.50000,3378000
03/21/2008,0000,10.60000,10.75000,10.50000,10.50000,6287000
03/24/2008,0000,10.95000,10.95000,10.50000,10.60000,7107000
03/25/2008,0000,10.70000,11.00000,10.60000,10.80000,10942000
03/26/2008,0000,11.00000,11.20000,10.95000,11.05000,7468000
03/27/2008,0000,11.10000,11.15000,10.90000,10.95000,5899000
03/28/2008,0000,11.00000,11.10000,10.90000,10.90000,3442000
03/31/2008,0000,10.95000,11.10000,10.75000,10.75000,4887000
04/01/2008,0000,10.80000,10.95000,10.10000,10.10000,4048000
04/02/2008,0000,10.30000,10.45000,10.10000,10.20000,3722000
04/03/2008,0000,10.20000,10.90000,10.10000,10.80000,6081000
04/07/2008,0000,11.00000,11.00000,10.75000,10.80000,3359000
04/08/2008,0000,10.85000,11.05000,10.80000,10.80000,3475000
04/09/2008,0000,10.80000,10.95000,10.70000,10.70000,3605000
04/10/2008,0000,10.80000,11.05000,10.75000,10.85000,3955000
04/11/2008,0000,10.90000,10.95000,10.55000,10.65000,4128000
04/14/2008,0000,10.60000,10.80000,10.50000,10.70000,3266000
04/15/2008,0000,11.00000,11.40000,10.90000,11.10000,10995000
04/16/2008,0000,11.10000,11.10000,10.85000,11.10000,7234000
04/17/2008,0000,11.45000,11.70000,11.20000,11.40000,21841000
04/18/2008,0000,11.80000,12.00000,11.60000,11.90000,13157000
04/21/2008,0000,12.10000,12.50000,12.10000,12.40000,14433000
04/22/2008,0000,12.30000,12.40000,11.95000,12.10000,4377000
04/23/2008,0000,12.10000,12.10000,11.60000,11.85000,4165000
04/24/2008,0000,11.95000,12.20000,11.80000,11.95000,4115000
04/25/2008,0000,12.10000,12.15000,11.75000,11.80000,3360000
04/28/2008,0000,11.80000,11.95000,11.60000,11.80000,1936000
04/29/2008,0000,11.80000,12.15000,11.75000,11.95000,4339000
04/30/2008,0000,11.95000,11.95000,11.65000,11.90000,2333000
05/02/2008,0000,12.00000,12.65000,12.00000,12.50000,13983000
05/05/2008,0000,12.65000,13.00000,12.50000,12.70000,10892000
05/06/2008,0000,12.80000,12.90000,12.30000,12.65000,9562000
05/07/2008,0000,12.75000,13.45000,12.70000,13.25000,12379000
05/08/2008,0000,13.10000,14.15000,12.95000,14.15000,14563000
05/09/2008,0000,14.15000,14.80000,13.90000,14.00000,22335000
05/12/2008,0000,14.30000,14.85000,13.90000,14.60000,18464000
05/13/2008,0000,14.90000,14.95000,14.45000,14.60000,17621000
05/14/2008,0000,14.80000,15.60000,14.80000,15.30000,27831000
05/15/2008,0000,15.80000,16.10000,15.55000,15.70000,21761000
05/16/2008,0000,15.90000,15.90000,15.25000,15.45000,8628000
05/19/2008,0000,15.60000,15.80000,15.45000,15.75000,8958000
05/20/2008,0000,15.70000,16.75000,15.45000,16.00000,21032000
05/21/2008,0000,16.10000,16.40000,15.75000,16.00000,12000000
05/22/2008,0000,15.90000,16.30000,15.10000,15.50000,12407000
05/23/2008,0000,15.60000,15.65000,14.50000,14.50000,10582000
05/26/2008,0000,14.00000,15.35000,14.00000,14.65000,12776000
05/27/2008,0000,14.75000,15.35000,14.55000,15.10000,12268000
05/28/2008,0000,15.20000,16.10000,15.15000,15.50000,18499000
05/29/2008,0000,15.80000,16.20000,15.10000,15.20000,16473000
05/30/2008,0000,15.30000,15.35000,14.15000,14.25000,11311000
06/02/2008,0000,14.65000,14.70000,14.20000,14.70000,4984000
06/03/2008,0000,14.95000,15.40000,14.80000,15.20000,11660000
06/04/2008,0000,15.20000,15.30000,14.90000,15.00000,4708000
06/05/2008,0000,15.25000,15.40000,14.90000,15.05000,4671000
06/06/2008,0000,15.40000,15.40000,14.90000,15.00000,3335000
06/10/2008,0000,14.85000,15.05000,14.05000,14.20000,4707000
06/11/2008,0000,14.25000,14.30000,13.25000,13.25000,6315000
06/12/2008,0000,12.80000,12.90000,12.35000,12.35000,4050000
06/13/2008,0000,12.20000,12.35000,11.50000,11.85000,10824000
06/16/2008,0000,12.00000,12.60000,11.90000,12.35000,8180000
06/17/2008,0000,12.55000,12.85000,12.10000,12.85000,3642000
06/18/2008,0000,12.85000,13.20000,12.65000,13.00000,3975000
06/19/2008,0000,12.50000,13.35000,12.50000,13.05000,4564000
06/20/2008,0000,13.05000,13.30000,12.20000,12.20000,5301000
06/23/2008,0000,11.60000,11.95000,11.35000,11.35000,6729000
06/24/2008,0000,11.10000,11.40000,10.60000,10.60000,8537000
06/25/2008,0000,10.30000,11.30000,9.99000,11.30000,11694000
06/26/2008,0000,11.50000,11.95000,11.40000,11.60000,7633000
06/27/2008,0000,10.80000,11.15000,10.80000,10.90000,6539000
06/30/2008,0000,11.15000,11.30000,10.95000,11.00000,3837000
07/01/2008,0000,11.35000,11.35000,10.30000,11.00000,6554000
07/02/2008,0000,11.15000,11.50000,11.05000,11.20000,4127000
07/03/2008,0000,11.10000,11.90000,10.45000,11.75000,10249000
07/04/2008,0000,11.60000,11.75000,11.05000,11.05000,4405000
07/07/2008,0000,11.00000,11.35000,10.70000,11.35000,3093000
07/08/2008,0000,11.35000,11.70000,10.80000,11.25000,3665000
07/09/2008,0000,11.30000,11.70000,11.30000,11.40000,3877000
07/10/2008,0000,11.20000,11.55000,11.05000,11.40000,1420000
07/11/2008,0000,11.60000,12.15000,11.35000,12.15000,6879000
07/14/2008,0000,12.15000,12.20000,11.75000,11.90000,3694000
07/15/2008,0000,11.75000,11.90000,11.10000,11.10000,3463000
07/16/2008,0000,10.90000,11.10000,10.35000,10.40000,5453000
07/17/2008,0000,10.55000,10.80000,9.68000,9.90000,13422000
07/18/2008,0000,10.00000,10.10000,9.21000,9.21000,14176000
07/21/2008,0000,9.50000,9.85000,9.15000,9.76000,10453000
07/22/2008,0000,9.70000,10.40000,9.55000,10.40000,10165000
07/23/2008,0000,10.75000,11.10000,10.70000,11.10000,10912000
07/24/2008,0000,11.35000,11.60000,10.90000,11.10000,10652000
07/25/2008,0000,10.70000,11.35000,10.70000,11.30000,6843000
07/29/2008,0000,11.10000,11.10000,10.55000,10.60000,4626000
07/30/2008,0000,10.95000,10.95000,10.40000,10.40000,3462000
07/31/2008,0000,10.60000,10.80000,10.25000,10.35000,3335000
08/01/2008,0000,10.35000,10.85000,10.15000,10.85000,3540000
08/04/2008,0000,10.85000,10.90000,10.40000,10.45000,1205000
08/05/2008,0000,10.45000,10.60000,9.72000,9.75000,5808000
08/06/2008,0000,9.90000,10.30000,9.90000,10.20000,3354000
08/07/2008,0000,10.45000,10.45000,9.94000,9.95000,2774000
08/08/2008,0000,9.96000,10.20000,9.96000,10.20000,2015000
08/11/2008,0000,10.50000,10.50000,10.00000,10.15000,2384000
08/12/2008,0000,10.05000,10.30000,9.96000,9.97000,3228000
08/13/2008,0000,9.80000,10.00000,9.80000,9.98000,1168000
08/14/2008,0000,10.10000,10.40000,9.98000,10.30000,4926000
08/15/2008,0000,10.40000,10.45000,9.97000,10.00000,2015000
08/18/2008,0000,10.00000,10.00000,9.60000,9.60000,1235000
08/19/2008,0000,9.50000,9.69000,9.30000,9.60000,1019000
08/20/2008,0000,9.70000,9.83000,9.58000,9.78000,2059000
08/21/2008,0000,9.87000,10.00000,9.46000,9.48000,2288000
08/22/2008,0000,10.00000,10.10000,9.90000,10.10000,7582000
08/25/2008,0000,10.10000,10.15000,9.70000,9.98000,3547000
08/26/2008,0000,9.97000,10.05000,9.80000,10.00000,2634000
08/27/2008,0000,10.05000,10.25000,10.05000,10.20000,2837000
08/28/2008,0000,10.30000,10.40000,10.15000,10.25000,2906000
08/29/2008,0000,10.40000,10.60000,10.25000,10.25000,2237000
09/01/2008,0000,10.20000,10.40000,10.05000,10.35000,2422000
09/02/2008,0000,10.35000,10.35000,10.05000,10.10000,1703000
09/03/2008,0000,10.10000,10.15000,9.70000,9.75000,2070000
09/04/2008,0000,9.75000,9.82000,9.31000,9.40000,2250000
09/05/2008,0000,8.75000,9.30000,8.75000,9.20000,3859000
09/08/2008,0000,9.43000,9.80000,9.40000,9.80000,2942000
09/09/2008,0000,9.70000,9.70000,9.13000,9.15000,2115000
09/10/2008,0000,9.10000,9.32000,9.06000,9.16000,2716000
09/11/2008,0000,9.20000,9.29000,8.91000,8.91000,1709000
09/12/2008,0000,9.10000,9.15000,8.69000,8.75000,2688000
09/15/2008,0000,8.66000,8.66000,8.14000,8.14000,3064000
09/16/2008,0000,7.58000,7.82000,7.58000,7.58000,2399000
09/17/2008,0000,7.60000,7.84000,7.05000,7.05000,3342000
09/18/2008,0000,6.56000,6.56000,6.56000,6.56000,1385000
09/19/2008,0000,6.58000,7.01000,6.58000,7.01000,5360000
09/22/2008,0000,7.15000,7.33000,6.96000,7.18000,4937000
09/23/2008,0000,7.00000,7.33000,6.95000,7.33000,4441000
09/24/2008,0000,7.28000,7.50000,7.14000,7.33000,5769000
09/25/2008,0000,7.15000,7.42000,7.15000,7.24000,3036000
09/26/2008,0000,7.32000,7.35000,6.81000,6.91000,2487000
09/30/2008,0000,6.43000,6.43000,6.43000,6.43000,654000
10/01/2008,0000,6.45000,6.63000,6.20000,6.27000,3016000
10/02/2008,0000,6.27000,6.47000,6.18000,6.35000,3205000
10/03/2008,0000,6.20000,6.43000,6.12000,6.43000,1765000
10/06/2008,0000,6.35000,6.35000,5.98000,5.98000,2568000
10/07/2008,0000,5.58000,5.79000,5.58000,5.75000,3707000
10/08/2008,0000,5.51000,5.53000,5.35000,5.35000,3325000
10/09/2008,0000,5.17000,5.39000,4.98000,5.00000,5271000
10/13/2008,0000,4.83000,4.85000,4.83000,4.83000,1844000
10/14/2008,0000,5.16000,5.16000,5.04000,5.16000,5836000
10/15/2008,0000,5.00000,5.08000,4.98000,5.00000,4373000
10/16/2008,0000,4.83000,4.95000,4.83000,4.89000,2267000
10/17/2008,0000,5.00000,5.00000,4.74000,4.76000,2916000
10/20/2008,0000,4.61000,4.76000,4.60000,4.75000,1810000
10/21/2008,0000,4.90000,5.03000,4.81000,4.96000,3088000
10/22/2008,0000,4.97000,5.03000,4.83000,4.88000,2711000
10/23/2008,0000,4.71000,4.78000,4.71000,4.78000,2213000
10/24/2008,0000,4.80000,4.80000,4.62000,4.62000,2086000
10/27/2008,0000,4.32000,4.50000,4.30000,4.30000,2271000
10/28/2008,0000,4.02000,4.43000,4.00000,4.38000,3425000
10/29/2008,0000,4.57000,4.59000,4.33000,4.36000,2747000
10/30/2008,0000,4.36000,4.66000,4.36000,4.66000,2214000
10/31/2008,0000,4.80000,4.98000,4.66000,4.98000,4295000
11/03/2008,0000,5.10000,5.32000,5.10000,5.32000,4724000
11/04/2008,0000,5.40000,5.50000,5.20000,5.42000,5886000
11/05/2008,0000,5.79000,5.79000,5.74000,5.79000,6800000
11/06/2008,0000,5.40000,5.75000,5.40000,5.50000,5870000
11/07/2008,0000,5.12000,5.88000,5.12000,5.88000,5394000
11/10/2008,0000,5.88000,6.25000,5.78000,6.08000,5478000
11/11/2008,0000,5.99000,6.03000,5.80000,5.82000,3592000
11/12/2008,0000,5.66000,5.90000,5.56000,5.65000,2391000
11/13/2008,0000,5.30000,5.43000,5.26000,5.26000,2565000
11/14/2008,0000,5.39000,5.62000,5.36000,5.50000,3201000
11/17/2008,0000,5.40000,5.88000,5.30000,5.88000,3954000
11/18/2008,0000,5.92000,6.24000,5.80000,5.95000,5094000
11/19/2008,0000,5.90000,6.02000,5.65000,5.81000,2197000
11/20/2008,0000,5.55000,5.69000,5.41000,5.41000,1976000
11/21/2008,0000,5.10000,5.41000,5.04000,5.39000,2409000
11/24/2008,0000,5.51000,5.76000,5.41000,5.76000,3456000
11/25/2008,0000,6.06000,6.06000,5.67000,5.77000,4681000
11/26/2008,0000,5.61000,5.77000,5.55000,5.66000,1891000
11/27/2008,0000,5.80000,6.05000,5.75000,6.05000,6612000
11/28/2008,0000,6.05000,6.47000,6.05000,6.32000,10488000
12/01/2008,0000,6.38000,6.76000,6.20000,6.60000,9833000
12/02/2008,0000,6.18000,6.35000,6.14000,6.30000,5671000
12/03/2008,0000,6.39000,6.74000,6.35000,6.74000,9892000
12/04/2008,0000,7.00000,7.00000,6.39000,6.54000,7421000
12/05/2008,0000,6.50000,6.54000,6.20000,6.35000,3638000
12/08/2008,0000,6.40000,6.75000,6.40000,6.75000,4983000
12/09/2008,0000,6.85000,6.94000,6.61000,6.74000,4351000
12/10/2008,0000,6.75000,6.89000,6.70000,6.87000,5866000
12/11/2008,0000,6.89000,6.91000,6.60000,6.60000,4721000
12/12/2008,0000,6.70000,6.99000,6.40000,6.66000,7234000
12/15/2008,0000,7.12000,7.12000,6.83000,6.88000,7039000
12/16/2008,0000,6.87000,7.36000,6.80000,7.20000,9957000
12/17/2008,0000,7.41000,7.50000,7.20000,7.49000,9793000
12/18/2008,0000,7.41000,7.85000,7.41000,7.85000,7696000
12/19/2008,0000,7.80000,7.85000,7.58000,7.66000,5574000
12/22/2008,0000,7.66000,7.79000,7.13000,7.23000,3653000
12/23/2008,0000,7.30000,7.30000,6.73000,6.85000,3825000
12/24/2008,0000,6.64000,7.08000,6.64000,7.05000,2835000
12/25/2008,0000,7.18000,7.32000,7.17000,7.27000,3995000
12/26/2008,0000,7.27000,7.49000,7.22000,7.27000,2707000
12/29/2008,0000,7.27000,7.35000,7.06000,7.10000,1215000
12/30/2008,0000,7.15000,7.52000,7.15000,7.46000,4775000
12/31/2008,0000,7.59000,7.59000,7.40000,7.50000,2755000
01/05/2009,0000,7.66000,8.02000,7.66000,8.02000,6083000
01/06/2009,0000,8.02000,8.58000,8.02000,8.42000,9797000
01/07/2009,0000,8.50000,9.00000,8.42000,8.95000,9715000
01/08/2009,0000,8.80000,8.80000,8.33000,8.33000,5553000
01/09/2009,0000,8.21000,8.50000,8.20000,8.47000,3489000
01/12/2009,0000,8.00000,8.54000,8.00000,8.54000,8216000
01/13/2009,0000,8.54000,8.79000,8.40000,8.63000,5876000
01/14/2009,0000,8.68000,8.71000,8.35000,8.40000,3385000
01/15/2009,0000,8.15000,8.20000,8.01000,8.01000,2377000
01/16/2009,0000,7.90000,8.12000,7.90000,8.12000,1908000
01/19/2009,0000,8.53000,8.68000,8.50000,8.60000,3292000
01/20/2009,0000,8.53000,8.55000,8.08000,8.29000,1694000
01/21/2009,0000,8.08000,8.50000,8.06000,8.50000,3946000
02/02/2009,0000,8.50000,8.60000,8.31000,8.35000,1014000
02/03/2009,0000,8.45000,8.75000,8.35000,8.49000,3016000
02/04/2009,0000,8.50000,8.64000,8.31000,8.37000,1879000
02/05/2009,0000,8.45000,8.47000,8.32000,8.38000,1611000
02/06/2009,0000,8.50000,8.55000,8.40000,8.44000,2528000
02/09/2009,0000,8.62000,8.70000,8.44000,8.45000,3561000
02/10/2009,0000,8.50000,8.50000,8.28000,8.34000,2132000
02/11/2009,0000,8.20000,8.27000,8.04000,8.18000,3451000
02/12/2009,0000,8.20000,8.22000,7.89000,7.90000,3043000
02/13/2009,0000,7.93000,8.15000,7.93000,8.08000,4008000
02/16/2009,0000,8.20000,8.21000,8.00000,8.00000,3814000
02/17/2009,0000,8.00000,8.04000,7.60000,7.68000,3938000
02/18/2009,0000,7.40000,7.47000,7.16000,7.27000,3954000
02/19/2009,0000,6.80000,7.15000,6.80000,7.09000,4735000
02/20/2009,0000,7.09000,7.19000,7.01000,7.03000,1595000
02/23/2009,0000,7.08000,7.15000,7.01000,7.09000,2769000
02/24/2009,0000,7.05000,7.05000,6.60000,6.65000,5374000
02/25/2009,0000,6.75000,6.79000,6.56000,6.66000,4265000
02/26/2009,0000,6.66000,6.69000,6.39000,6.40000,3605000
02/27/2009,0000,6.38000,6.55000,6.35000,6.48000,2967000
03/02/2009,0000,6.47000,6.82000,6.45000,6.76000,6017000
03/03/2009,0000,6.70000,7.18000,6.70000,7.15000,5564000
03/04/2009,0000,7.25000,7.36000,7.18000,7.23000,4654000
03/05/2009,0000,7.36000,7.40000,7.08000,7.10000,4373000
03/06/2009,0000,7.10000,7.10000,6.89000,6.91000,2597000
03/09/2009,0000,6.90000,7.00000,6.81000,6.93000,1953000
03/10/2009,0000,7.10000,7.41000,7.05000,7.41000,6616000
03/11/2009,0000,7.92000,7.92000,7.81000,7.92000,6568000
03/12/2009,0000,8.05000,8.21000,8.01000,8.13000,7234000
03/13/2009,0000,8.20000,8.35000,8.00000,8.20000,5925000
03/16/2009,0000,8.40000,8.77000,8.30000,8.70000,13891000
03/17/2009,0000,8.90000,9.04000,8.50000,8.95000,9270000
03/18/2009,0000,9.05000,9.05000,8.50000,8.55000,5600000
03/19/2009,0000,8.55000,8.88000,8.55000,8.65000,5021000
03/20/2009,0000,8.67000,9.00000,8.50000,8.65000,5247000
03/23/2009,0000,9.00000,9.00000,8.75000,8.83000,5856000
03/24/2009,0000,9.00000,9.20000,8.83000,8.84000,8975000
03/25/2009,0000,8.80000,8.92000,8.61000,8.83000,6234000
03/26/2009,0000,8.85000,9.15000,8.81000,8.91000,6450000
03/27/2009,0000,9.10000,9.48000,8.83000,9.40000,10043000
03/30/2009,0000,9.40000,9.40000,8.75000,8.75000,5419000
03/31/2009,0000,8.75000,8.97000,8.35000,8.38000,6376000
04/01/2009,0000,8.45000,8.79000,8.45000,8.76000,5320000
04/02/2009,0000,8.96000,9.05000,8.81000,8.93000,10299000
04/03/2009,0000,9.10000,9.25000,8.80000,8.80000,7486000
04/06/2009,0000,8.99000,9.20000,8.88000,9.02000,7353000
04/07/2009,0000,9.00000,9.38000,8.93000,9.30000,8564000
04/08/2009,0000,9.30000,9.95000,9.30000,9.95000,23176000
04/09/2009,0000,10.55000,10.60000,10.50000,10.60000,7101000
04/10/2009,0000,11.30000,11.30000,10.75000,11.30000,20939000
04/13/2009,0000,10.65000,11.30000,10.65000,11.15000,13467000
04/14/2009,0000,10.70000,10.95000,10.60000,10.65000,6326000
04/15/2009,0000,10.40000,10.50000,10.20000,10.45000,7628000
04/16/2009,0000,10.45000,10.75000,10.10000,10.55000,10683000
04/17/2009,0000,10.60000,10.80000,9.82000,9.82000,14558000
04/20/2009,0000,9.60000,9.82000,9.14000,9.35000,8245000
04/21/2009,0000,9.15000,9.60000,9.01000,9.60000,6343000
04/22/2009,0000,9.80000,9.80000,9.40000,9.52000,4332000
04/23/2009,0000,9.50000,9.52000,9.30000,9.33000,5276000
04/24/2009,0000,9.50000,9.98000,9.39000,9.98000,15659000
04/27/2009,0000,10.00000,10.25000,9.90000,10.10000,13689000
04/28/2009,0000,10.40000,10.40000,9.50000,9.50000,7003000
04/29/2009,0000,9.50000,10.10000,9.50000,10.00000,12404000
04/30/2009,0000,10.65000,10.70000,10.25000,10.70000,14261000
05/04/2009,0000,11.40000,11.40000,10.80000,11.00000,25300000
05/05/2009,0000,11.00000,11.30000,10.70000,11.00000,16389000
05/06/2009,0000,11.00000,11.75000,11.00000,11.75000,20337000
05/07/2009,0000,12.40000,12.55000,12.40000,12.55000,17500000
05/08/2009,0000,12.55000,12.65000,12.00000,12.20000,25679000
05/11/2009,0000,12.20000,12.40000,12.05000,12.20000,13535000
05/12/2009,0000,12.10000,12.10000,11.35000,11.35000,11096000
05/13/2009,0000,11.45000,12.00000,11.45000,11.85000,10060000
05/14/2009,0000,11.70000,12.40000,11.50000,11.90000,14313000
05/15/2009,0000,12.25000,12.40000,12.15000,12.20000,11834000
05/18/2009,0000,12.20000,12.35000,11.95000,12.35000,8028000
05/19/2009,0000,12.60000,12.75000,12.15000,12.25000,12670000
05/20/2009,0000,12.25000,12.30000,11.85000,11.85000,8230000
05/21/2009,0000,11.85000,12.50000,11.80000,12.15000,8721000
05/22/2009,0000,11.90000,12.20000,11.85000,11.95000,6286000
05/25/2009,0000,12.10000,12.20000,11.65000,11.70000,6304000
05/26/2009,0000,11.80000,12.50000,11.80000,12.50000,17614000
05/27/2009,0000,13.30000,13.35000,12.60000,12.90000,29240000
06/01/2009,0000,12.90000,13.15000,12.75000,12.85000,11212000
06/02/2009,0000,13.00000,13.00000,12.30000,12.35000,8145000
06/03/2009,0000,12.50000,12.50000,12.05000,12.05000,4890000
06/04/2009,0000,12.05000,12.50000,11.30000,11.70000,8710000
06/05/2009,0000,11.90000,12.05000,11.70000,11.85000,4862000
06/08/2009,0000,12.60000,12.60000,11.85000,11.90000,6609000
06/09/2009,0000,12.05000,12.10000,11.25000,11.30000,5192000
06/10/2009,0000,11.50000,11.55000,11.10000,11.25000,3679000
06/11/2009,0000,11.40000,12.00000,11.30000,12.00000,5881000
06/12/2009,0000,12.00000,12.40000,11.80000,12.05000,6006000
06/15/2009,0000,12.05000,12.45000,11.40000,11.70000,7998000
06/16/2009,0000,11.70000,11.80000,11.25000,11.40000,3221000
06/17/2009,0000,11.40000,11.65000,11.30000,11.35000,2185000
06/18/2009,0000,12.00000,12.10000,11.45000,11.55000,16122000
06/19/2009,0000,11.60000,11.75000,11.50000,11.70000,5791000
06/22/2009,0000,11.70000,11.95000,11.35000,11.80000,4667000
06/23/2009,0000,11.50000,11.70000,11.45000,11.45000,2726000
06/24/2009,0000,11.50000,11.80000,11.35000,11.65000,4033000
06/25/2009,0000,11.70000,11.75000,11.50000,11.60000,2780000
06/26/2009,0000,11.70000,12.05000,11.65000,11.70000,7846000
06/29/2009,0000,11.75000,11.80000,11.20000,11.35000,3924000
06/30/2009,0000,11.50000,11.90000,11.40000,11.60000,7507000
07/01/2009,0000,11.60000,11.95000,11.50000,11.85000,8248000
07/02/2009,0000,11.90000,12.40000,11.90000,12.40000,16365000
07/03/2009,0000,12.20000,12.25000,11.90000,12.00000,6154000
07/06/2009,0000,12.00000,12.00000,11.75000,11.95000,2902000
07/07/2009,0000,11.80000,12.20000,11.80000,12.00000,4594000
07/08/2009,0000,11.80000,12.10000,11.70000,12.00000,4228000
07/09/2009,0000,12.05000,12.30000,11.90000,11.90000,10414000
07/10/2009,0000,12.00000,12.05000,11.65000,11.70000,5273000
07/13/2009,0000,11.70000,11.85000,10.90000,11.00000,5723000
07/14/2009,0000,11.10000,11.20000,11.00000,11.15000,2838000
07/15/2009,0000,11.25000,11.40000,11.15000,11.15000,5531000
07/16/2009,0000,11.30000,11.35000,11.15000,11.15000,3112000
07/17/2009,0000,11.25000,11.40000,11.20000,11.25000,2706000
07/20/2009,0000,11.35000,11.90000,11.35000,11.90000,10190000
07/21/2009,0000,12.10000,12.15000,11.70000,11.95000,9879000
07/22/2009,0000,12.05000,12.10000,11.75000,11.90000,6079000
07/23/2009,0000,12.00000,12.05000,11.75000,11.75000,4393000
07/24/2009,0000,11.95000,11.95000,11.70000,11.70000,4237000
07/27/2009,0000,11.70000,11.95000,11.70000,11.90000,4099000
07/28/2009,0000,12.00000,12.05000,11.85000,11.95000,6253000
07/29/2009,0000,12.00000,12.05000,11.60000,11.65000,4097000
07/30/2009,0000,11.60000,11.80000,11.45000,11.60000,3034000
07/31/2009,0000,11.70000,11.80000,11.55000,11.60000,2343000
08/03/2009,0000,11.60000,11.80000,11.50000,11.70000,3701000
08/04/2009,0000,11.90000,12.40000,11.80000,11.80000,13416000
08/05/2009,0000,11.80000,12.00000,11.20000,11.30000,5444000
08/06/2009,0000,11.40000,11.40000,11.00000,11.10000,3442000
08/10/2009,0000,11.45000,11.70000,11.30000,11.40000,3010000
08/11/2009,0000,11.40000,11.40000,11.15000,11.20000,5039000
08/12/2009,0000,11.20000,11.25000,11.00000,11.10000,4446000
08/13/2009,0000,11.10000,11.40000,11.10000,11.20000,4462000
08/14/2009,0000,11.20000,11.55000,11.20000,11.40000,5261000
08/17/2009,0000,11.70000,12.05000,11.50000,11.50000,11938000
08/18/2009,0000,11.40000,11.40000,10.80000,11.00000,6017000
08/19/2009,0000,11.10000,11.20000,10.90000,11.05000,2456000
08/20/2009,0000,11.05000,11.15000,10.35000,10.50000,5415000
08/21/2009,0000,10.70000,10.85000,10.50000,10.50000,2794000
08/24/2009,0000,10.75000,10.90000,10.65000,10.90000,2260000
08/25/2009,0000,10.80000,11.20000,10.70000,10.90000,5008000
08/26/2009,0000,11.05000,11.10000,10.60000,10.70000,2463000
08/27/2009,0000,10.60000,10.70000,10.45000,10.50000,1800000
08/28/2009,0000,10.30000,10.95000,10.30000,10.75000,3459000
08/31/2009,0000,10.80000,11.00000,10.80000,10.85000,2576000
09/01/2009,0000,10.85000,11.05000,10.80000,11.00000,2743000
09/02/2009,0000,11.00000,11.00000,10.80000,10.90000,1753000
09/03/2009,0000,10.85000,11.15000,10.80000,11.05000,3021000
09/04/2009,0000,11.05000,11.15000,10.90000,10.90000,3117000
09/07/2009,0000,11.00000,11.00000,10.90000,10.90000,1434000
09/08/2009,0000,10.90000,11.15000,10.90000,11.05000,3118000
09/09/2009,0000,11.05000,11.40000,11.05000,11.30000,7308000
09/10/2009,0000,11.50000,11.50000,11.10000,11.25000,5791000
09/11/2009,0000,11.30000,12.00000,11.30000,11.90000,20381000
09/14/2009,0000,12.00000,12.10000,11.75000,11.85000,7181000
09/15/2009,0000,11.65000,11.85000,11.60000,11.70000,4873000
09/16/2009,0000,11.75000,12.00000,11.75000,11.90000,7011000
09/17/2009,0000,12.05000,12.10000,11.75000,11.75000,5014000
09/18/2009,0000,11.75000,11.80000,11.65000,11.80000,2262000
09/21/2009,0000,11.80000,11.95000,11.70000,11.90000,2464000
09/22/2009,0000,11.90000,11.90000,11.65000,11.70000,2665000
09/23/2009,0000,11.70000,11.75000,11.30000,11.30000,4672000
09/24/2009,0000,11.30000,11.40000,11.15000,11.15000,2298000
09/25/2009,0000,11.15000,11.65000,11.15000,11.65000,4787000
09/28/2009,0000,11.70000,11.70000,11.40000,11.40000,1194000
09/29/2009,0000,11.25000,11.50000,11.25000,11.40000,2446000
09/30/2009,0000,11.40000,11.60000,11.40000,11.55000,1554000
10/01/2009,0000,11.65000,11.90000,11.50000,11.70000,5115000
10/02/2009,0000,11.50000,11.65000,11.45000,11.45000,1838000
10/05/2009,0000,11.50000,11.85000,11.50000,11.70000,2309000
10/06/2009,0000,11.85000,11.95000,11.75000,11.80000,7036000
10/07/2009,0000,12.00000,12.20000,12.00000,12.10000,11997000
10/08/2009,0000,12.25000,12.50000,12.20000,12.35000,13840000
10/09/2009,0000,12.60000,12.65000,12.20000,12.30000,8070000
10/12/2009,0000,12.35000,12.65000,12.20000,12.60000,14635000
10/13/2009,0000,12.45000,12.60000,12.20000,12.40000,6634000
10/14/2009,0000,12.60000,12.65000,12.45000,12.60000,7093000
10/15/2009,0000,12.75000,12.75000,12.15000,12.25000,9496000
10/16/2009,0000,12.30000,12.35000,12.10000,12.10000,5224000
10/19/2009,0000,12.10000,12.45000,12.10000,12.35000,4537000
10/20/2009,0000,12.50000,12.50000,12.25000,12.30000,2547000
10/21/2009,0000,12.35000,12.50000,12.15000,12.30000,5087000
10/22/2009,0000,12.25000,12.50000,12.05000,12.20000,5736000
10/23/2009,0000,12.25000,12.65000,12.05000,12.60000,13394000
10/26/2009,0000,12.70000,12.95000,12.50000,12.55000,22820000
10/27/2009,0000,12.30000,12.50000,12.20000,12.25000,5088000
10/28/2009,0000,12.25000,12.50000,12.10000,12.10000,4602000
10/29/2009,0000,12.00000,12.10000,11.60000,11.75000,6319000
10/30/2009,0000,11.90000,12.10000,11.80000,11.80000,3069000
11/02/2009,0000,11.50000,11.95000,11.50000,11.80000,6621000
11/03/2009,0000,11.95000,12.00000,11.75000,11.85000,6887000
11/04/2009,0000,11.85000,12.00000,11.85000,11.95000,4509000
11/05/2009,0000,11.95000,11.95000,11.70000,11.75000,3828000
11/06/2009,0000,11.80000,11.90000,11.55000,11.60000,6095000
11/09/2009,0000,11.70000,11.90000,11.70000,11.90000,4736000
11/10/2009,0000,12.00000,12.00000,11.70000,11.70000,3814000
11/11/2009,0000,11.75000,11.85000,11.60000,11.75000,3709000
11/12/2009,0000,11.85000,12.55000,11.80000,12.45000,23752000
11/13/2009,0000,12.55000,12.60000,12.30000,12.30000,10353000
11/16/2009,0000,12.40000,12.45000,12.25000,12.40000,5279000
11/17/2009,0000,12.40000,12.55000,12.20000,12.25000,7088000
11/18/2009,0000,12.25000,12.40000,12.20000,12.30000,4604000
11/19/2009,0000,12.40000,12.50000,12.20000,12.20000,6565000
11/20/2009,0000,12.25000,12.45000,12.10000,12.15000,3547000
11/23/2009,0000,12.25000,12.30000,12.00000,12.00000,2217000
11/24/2009,0000,12.05000,12.20000,12.00000,12.10000,3105000
11/25/2009,0000,12.00000,12.15000,12.00000,12.15000,2172000
11/26/2009,0000,12.15000,12.20000,12.00000,12.00000,1698000
11/27/2009,0000,11.85000,11.95000,11.50000,11.60000,4047000
11/30/2009,0000,11.80000,11.85000,11.75000,11.80000,1891000
12/01/2009,0000,11.90000,11.95000,11.75000,11.80000,2099000
12/02/2009,0000,12.00000,12.30000,12.00000,12.15000,7716000
12/03/2009,0000,12.25000,12.25000,12.00000,12.25000,5473000
12/04/2009,0000,12.25000,12.25000,12.00000,12.00000,2109000
12/07/2009,0000,12.15000,12.15000,12.00000,12.10000,2169000
12/08/2009,0000,12.15000,12.15000,11.95000,11.95000,1960000
12/09/2009,0000,11.90000,12.25000,11.90000,12.15000,2458000
12/11/2009,0000,11.90000,12.05000,11.85000,12.00000,1789000
12/14/2009,0000,11.90000,12.10000,11.90000,12.00000,1381000
12/15/2009,0000,12.15000,12.15000,11.90000,11.95000,1329000
12/16/2009,0000,12.00000,12.15000,11.85000,11.95000,2825000
12/17/2009,0000,12.00000,12.10000,11.90000,11.90000,1726000
12/18/2009,0000,11.80000,12.00000,11.80000,12.00000,1315000
12/21/2009,0000,12.05000,12.05000,11.90000,12.00000,1003000
12/22/2009,0000,12.00000,12.15000,11.90000,12.05000,3155000
12/23/2009,0000,12.05000,12.10000,12.00000,12.00000,2016000
12/25/2009,0000,12.05000,12.10000,11.95000,12.00000,1615000
12/25/2009,0000,12.05000,12.10000,11.95000,12.00000,1615000
12/28/2009,0000,12.00000,12.10000,11.95000,12.00000,2561000
12/29/2009,1230,12.10000,12.45000,12.00000,12.35000,13822057
