DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.27000,8.44000,8.25000,8.41000,1574000
04/03/2007,0000,8.49000,8.49000,8.36000,8.44000,1023000
04/04/2007,0000,8.48000,8.69000,8.45000,8.64000,1764000
04/09/2007,0000,8.73000,9.23000,8.70000,9.23000,3469000
04/10/2007,0000,9.23000,9.23000,8.84000,8.90000,2437000
04/11/2007,0000,8.93000,9.00000,8.85000,8.95000,1385000
04/12/2007,0000,8.93000,9.05000,8.90000,9.05000,927000
04/13/2007,0000,9.16000,9.19000,9.00000,9.06000,2209000
04/16/2007,0000,9.40000,9.50000,9.18000,9.27000,1953000
04/17/2007,0000,9.31000,9.58000,9.06000,9.09000,2791000
04/18/2007,0000,9.10000,9.19000,9.09000,9.12000,914000
04/19/2007,0000,9.12000,9.25000,9.05000,9.12000,1441000
04/20/2007,0000,9.15000,9.18000,9.07000,9.11000,618000
04/23/2007,0000,9.13000,9.50000,9.13000,9.20000,1579000
04/24/2007,0000,9.22000,9.35000,9.06000,9.20000,1039000
04/25/2007,0000,9.18000,9.18000,9.07000,9.13000,812000
04/26/2007,0000,9.13000,9.20000,9.03000,9.13000,412000
04/27/2007,0000,9.04000,9.11000,9.02000,9.07000,429000
04/30/2007,0000,9.07000,9.07000,8.74000,8.91000,956000
05/02/2007,0000,8.88000,8.88000,8.61000,8.67000,1454000
05/03/2007,0000,8.68000,8.68000,8.37000,8.43000,736000
05/04/2007,0000,8.43000,8.58000,8.43000,8.50000,1209000
05/07/2007,0000,8.61000,8.64000,8.51000,8.60000,423000
05/08/2007,0000,8.61000,8.75000,8.52000,8.74000,467000
05/09/2007,0000,8.70000,8.75000,8.62000,8.62000,442000
05/10/2007,0000,8.63000,8.71000,8.56000,8.58000,364000
05/11/2007,0000,8.58000,8.70000,8.58000,8.60000,324000
05/14/2007,0000,8.61000,8.61000,8.52000,8.52000,483000
05/15/2007,0000,8.42000,8.68000,8.42000,8.55000,528000
05/16/2007,0000,8.46000,8.61000,8.46000,8.60000,521000
05/17/2007,0000,8.68000,9.14000,8.68000,8.81000,3364000
05/18/2007,0000,8.99000,9.02000,8.72000,8.76000,1091000
05/21/2007,0000,8.93000,8.94000,8.78000,8.80000,589000
05/22/2007,0000,8.80000,8.89000,8.66000,8.83000,790000
05/23/2007,0000,8.83000,8.89000,8.71000,8.74000,765000
05/24/2007,0000,8.71000,8.89000,8.71000,8.73000,312000
05/25/2007,0000,8.71000,8.71000,8.61000,8.61000,528000
05/28/2007,0000,8.69000,8.69000,8.59000,8.60000,98000
05/29/2007,0000,8.60000,8.68000,8.57000,8.62000,400000
05/30/2007,0000,8.69000,8.69000,8.58000,8.60000,475000
05/31/2007,0000,8.60000,8.67000,8.60000,8.60000,353000
06/01/2007,0000,8.60000,8.65000,8.58000,8.58000,374000
06/04/2007,0000,8.58000,8.66000,8.51000,8.52000,317000
06/05/2007,0000,8.52000,8.58000,8.52000,8.54000,523000
06/06/2007,0000,8.64000,8.74000,8.54000,8.66000,748000
06/07/2007,0000,8.66000,8.69000,8.58000,8.63000,725000
06/08/2007,0000,8.63000,8.70000,8.60000,8.67000,621000
06/11/2007,0000,8.74000,8.77000,8.65000,8.72000,639000
06/12/2007,0000,8.87000,9.08000,8.80000,9.00000,2743000
06/13/2007,0000,9.05000,9.05000,8.80000,8.88000,1016000
06/14/2007,0000,8.90000,8.94000,8.78000,8.86000,496000
06/15/2007,0000,8.86000,8.97000,8.83000,8.88000,603000
06/20/2007,0000,8.90000,9.17000,8.90000,9.11000,1996000
06/21/2007,0000,9.10000,9.11000,8.91000,8.94000,1311000
06/22/2007,0000,8.94000,9.08000,8.94000,9.04000,1303000
06/25/2007,0000,9.23000,9.55000,9.23000,9.45000,6029000
06/26/2007,0000,9.55000,9.55000,9.20000,9.25000,2327000
06/27/2007,0000,9.36000,9.44000,9.27000,9.28000,1481000
06/28/2007,0000,9.40000,9.47000,9.30000,9.32000,1715000
06/29/2007,0000,9.44000,9.49000,9.35000,9.38000,1986000
07/02/2007,0000,9.43000,9.74000,9.43000,9.64000,4544000
07/03/2007,0000,9.79000,9.79000,9.50000,9.55000,3554000
07/04/2007,0000,9.65000,9.83000,9.61000,9.64000,4071000
07/05/2007,0000,9.70000,10.20000,9.70000,9.98000,6489000
07/06/2007,0000,10.10000,10.40000,10.10000,10.35000,8632000
07/09/2007,0000,10.55000,11.05000,10.50000,10.65000,7626000
07/10/2007,0000,10.65000,10.75000,10.35000,10.65000,3216000
07/11/2007,0000,10.50000,11.10000,10.50000,11.00000,7522000
07/12/2007,0000,11.10000,11.30000,11.00000,11.00000,5230000
07/13/2007,0000,11.15000,11.40000,11.05000,11.20000,5769000
07/16/2007,0000,11.60000,11.60000,11.15000,11.15000,5053000
07/17/2007,0000,11.25000,11.35000,11.00000,11.20000,2933000
07/18/2007,0000,11.25000,11.70000,11.20000,11.60000,5930000
07/19/2007,0000,11.60000,11.75000,11.15000,11.35000,3532000
07/20/2007,0000,11.35000,11.60000,11.05000,11.50000,3562000
07/23/2007,0000,11.70000,11.75000,11.25000,11.30000,3420000
07/24/2007,0000,11.35000,11.80000,11.25000,11.40000,6671000
07/25/2007,0000,11.40000,11.70000,11.30000,11.70000,2258000
07/26/2007,0000,11.70000,12.00000,11.20000,11.20000,4312000
07/27/2007,0000,10.75000,10.90000,10.45000,10.60000,2557000
07/30/2007,0000,10.50000,10.70000,10.35000,10.60000,1408000
07/31/2007,0000,10.70000,10.95000,10.65000,10.65000,1668000
08/01/2007,0000,10.70000,10.80000,10.20000,10.20000,1576000
08/02/2007,0000,10.35000,10.40000,9.79000,9.95000,2050000
08/03/2007,0000,10.05000,10.25000,10.00000,10.15000,942000
08/06/2007,0000,10.05000,10.15000,9.94000,10.10000,714000
08/07/2007,0000,10.20000,10.45000,10.15000,10.25000,699000
08/08/2007,0000,10.40000,10.55000,10.25000,10.45000,884000
08/09/2007,0000,10.55000,10.80000,10.55000,10.80000,1351000
08/10/2007,0000,10.80000,10.80000,10.45000,10.55000,1405000
08/13/2007,0000,10.75000,10.75000,10.45000,10.45000,969000
08/14/2007,0000,10.55000,10.65000,10.40000,10.45000,768000
08/15/2007,0000,10.40000,10.40000,10.05000,10.30000,910000
08/16/2007,0000,10.00000,10.05000,9.59000,9.60000,1992000
08/17/2007,0000,9.45000,9.70000,9.16000,9.44000,1424000
08/20/2007,0000,9.90000,10.00000,9.71000,9.85000,1524000
08/21/2007,0000,9.76000,9.83000,9.50000,9.50000,1160000
08/22/2007,0000,9.40000,9.57000,9.34000,9.50000,734000
08/23/2007,0000,9.51000,9.70000,9.51000,9.69000,2346000
08/24/2007,0000,9.80000,10.35000,9.75000,10.35000,4507000
08/27/2007,0000,10.90000,10.90000,10.60000,10.60000,5844000
08/28/2007,0000,10.60000,10.60000,10.20000,10.25000,1646000
08/29/2007,0000,10.05000,10.25000,10.00000,10.25000,1159000
08/30/2007,0000,10.50000,10.70000,10.40000,10.60000,2614000
08/31/2007,0000,10.70000,10.70000,10.35000,10.60000,1371000
09/03/2007,0000,10.70000,11.30000,10.70000,11.30000,6027000
09/04/2007,0000,11.70000,11.80000,11.20000,11.55000,8862000
09/05/2007,0000,11.60000,11.70000,11.10000,11.35000,3517000
09/06/2007,0000,11.05000,11.35000,11.00000,11.25000,1700000
09/07/2007,0000,11.25000,11.45000,11.10000,11.20000,2120000
09/10/2007,0000,11.00000,11.95000,11.00000,11.95000,10475000
09/11/2007,0000,11.95000,12.60000,11.95000,12.35000,10898000
09/12/2007,0000,12.50000,12.50000,11.85000,12.00000,4627000
09/13/2007,0000,12.05000,12.50000,11.90000,12.05000,5237000
09/14/2007,0000,12.15000,12.30000,11.70000,11.75000,2772000
09/17/2007,0000,11.80000,12.10000,11.65000,11.75000,2136000
09/19/2007,0000,12.20000,12.45000,11.85000,11.85000,4602000
09/20/2007,0000,12.00000,12.20000,11.25000,11.25000,2447000
09/21/2007,0000,11.20000,11.65000,11.20000,11.45000,2318000
09/26/2007,0000,11.65000,12.25000,11.55000,12.25000,6877000
09/27/2007,0000,12.30000,12.35000,11.90000,12.05000,3711000
09/28/2007,0000,12.05000,12.15000,11.85000,12.00000,2225000
10/01/2007,0000,12.10000,12.65000,12.05000,12.40000,7373000
10/02/2007,0000,12.65000,12.90000,12.30000,12.35000,5340000
10/03/2007,0000,12.35000,12.50000,11.95000,12.15000,4013000
10/04/2007,0000,12.00000,12.10000,11.70000,11.80000,1803000
10/05/2007,0000,11.80000,12.20000,11.75000,12.10000,2317000
10/08/2007,0000,12.45000,12.60000,12.00000,12.00000,3561000
10/09/2007,0000,12.10000,12.65000,11.85000,12.40000,6486000
10/11/2007,0000,12.50000,12.55000,12.10000,12.15000,2296000
10/12/2007,0000,12.15000,13.00000,12.15000,13.00000,16253000
10/15/2007,0000,13.20000,13.90000,13.20000,13.75000,23569000
10/16/2007,0000,13.60000,14.00000,13.40000,13.80000,13733000
10/17/2007,0000,13.90000,13.90000,13.25000,13.35000,5786000
10/18/2007,0000,13.15000,13.45000,12.95000,13.00000,4748000
10/19/2007,0000,13.00000,13.90000,12.95000,13.90000,9244000
10/22/2007,0000,13.70000,14.50000,13.50000,13.90000,14167000
10/23/2007,0000,14.00000,14.10000,13.35000,13.35000,5872000
10/24/2007,0000,13.40000,13.70000,13.10000,13.15000,5037000
10/25/2007,0000,13.25000,13.55000,12.85000,13.00000,3445000
10/26/2007,0000,13.25000,13.45000,13.05000,13.05000,3536000
10/29/2007,0000,13.10000,13.40000,13.00000,13.05000,3244000
10/30/2007,0000,13.10000,13.25000,12.90000,12.90000,2342000
10/31/2007,0000,12.90000,13.00000,12.00000,12.15000,6888000
11/01/2007,0000,12.25000,12.35000,11.75000,11.80000,3063000
11/02/2007,0000,11.50000,11.95000,11.40000,11.75000,1956000
11/05/2007,0000,11.80000,12.20000,11.70000,12.15000,1994000
11/06/2007,0000,12.20000,12.20000,11.85000,11.85000,952000
11/07/2007,0000,11.80000,12.10000,11.70000,11.70000,1054000
11/08/2007,0000,11.60000,11.60000,10.90000,10.90000,1843000
11/09/2007,0000,11.00000,11.00000,10.30000,10.75000,1504000
11/12/2007,0000,10.50000,10.60000,10.10000,10.10000,1386000
11/13/2007,0000,10.00000,10.80000,10.00000,10.65000,1328000
11/14/2007,0000,11.00000,11.35000,10.90000,11.35000,2679000
11/15/2007,0000,11.10000,11.35000,11.10000,11.10000,778000
11/16/2007,0000,11.00000,11.10000,10.80000,11.00000,777000
11/19/2007,0000,11.15000,11.30000,11.10000,11.10000,736000
11/20/2007,0000,10.80000,11.20000,10.70000,11.05000,895000
11/21/2007,0000,11.10000,11.55000,11.10000,11.10000,2447000
11/22/2007,0000,11.10000,11.25000,11.00000,11.05000,843000
11/23/2007,0000,11.20000,11.20000,10.50000,10.55000,915000
11/26/2007,0000,10.70000,10.75000,10.40000,10.55000,789000
11/27/2007,0000,10.45000,10.45000,10.00000,10.15000,967000
11/28/2007,0000,10.45000,10.45000,10.10000,10.10000,722000
11/29/2007,0000,10.30000,10.45000,10.15000,10.20000,589000
11/30/2007,0000,10.25000,10.50000,10.25000,10.45000,667000
12/03/2007,0000,10.55000,11.00000,10.50000,10.95000,1809000
12/04/2007,0000,10.95000,11.00000,10.80000,10.95000,965000
12/05/2007,0000,10.95000,11.10000,10.75000,10.90000,1270000
12/06/2007,0000,11.10000,11.25000,10.80000,10.80000,1750000
12/07/2007,0000,10.90000,11.35000,10.90000,11.10000,1260000
12/10/2007,0000,11.10000,11.10000,10.75000,10.75000,387000
12/11/2007,0000,10.95000,11.05000,10.80000,10.85000,820000
12/12/2007,0000,10.90000,11.60000,10.90000,11.60000,7399000
12/13/2007,0000,11.75000,11.80000,11.30000,11.35000,5747000
12/14/2007,0000,11.35000,11.45000,10.65000,10.95000,2455000
12/17/2007,0000,10.95000,11.30000,10.55000,10.55000,1938000
12/18/2007,0000,10.40000,10.90000,10.10000,10.55000,2175000
12/19/2007,0000,10.60000,10.70000,10.40000,10.60000,1203000
12/20/2007,0000,10.60000,10.70000,10.05000,10.05000,1020000
12/21/2007,0000,10.05000,10.20000,9.70000,9.90000,1275000
12/24/2007,0000,9.96000,10.25000,9.96000,10.10000,1407000
12/25/2007,0000,10.20000,10.60000,10.20000,10.40000,1655000
12/26/2007,0000,10.35000,10.35000,10.00000,10.30000,879000
12/27/2007,0000,10.30000,10.60000,10.30000,10.35000,1253000
12/28/2007,0000,10.25000,10.60000,10.25000,10.55000,1460000
12/31/2007,0000,10.55000,10.75000,10.55000,10.70000,1175000
01/02/2008,0000,10.70000,10.95000,10.65000,10.70000,1509000
01/03/2008,0000,10.60000,10.70000,10.25000,10.70000,1120000
01/04/2008,0000,10.65000,11.10000,10.60000,11.05000,1972000
01/07/2008,0000,10.80000,11.00000,10.75000,11.00000,2641000
01/08/2008,0000,11.00000,11.35000,11.00000,11.35000,2231000
01/09/2008,0000,11.80000,12.10000,11.65000,12.10000,8759000
01/10/2008,0000,12.20000,12.20000,11.60000,11.60000,2915000
01/11/2008,0000,11.80000,11.80000,11.30000,11.35000,1647000
01/14/2008,0000,11.60000,11.80000,11.35000,11.50000,1876000
01/15/2008,0000,11.60000,12.05000,11.60000,11.70000,3175000
01/16/2008,0000,11.60000,11.70000,11.20000,11.25000,1877000
01/17/2008,0000,11.25000,11.45000,10.50000,10.65000,2126000
01/18/2008,0000,10.60000,10.70000,10.15000,10.55000,1001000
01/21/2008,0000,10.65000,10.75000,10.60000,10.60000,902000
01/22/2008,0000,10.30000,10.30000,9.86000,9.86000,1623000
01/23/2008,0000,10.20000,10.20000,9.70000,9.79000,1065000
01/24/2008,0000,10.15000,10.15000,9.82000,10.00000,866000
01/25/2008,0000,10.10000,10.20000,10.05000,10.20000,624000
01/28/2008,0000,10.15000,10.15000,9.95000,9.96000,308000
01/29/2008,0000,10.05000,10.05000,9.70000,9.80000,541000
01/30/2008,0000,9.85000,9.95000,9.70000,9.71000,530000
01/31/2008,0000,9.71000,9.71000,9.25000,9.32000,924000
02/01/2008,0000,9.49000,9.82000,9.40000,9.55000,675000
02/12/2008,0000,9.60000,9.80000,9.55000,9.80000,437000
02/13/2008,0000,10.10000,10.45000,10.05000,10.40000,2147000
02/14/2008,0000,10.10000,10.45000,10.05000,10.40000,1208000
02/15/2008,0000,10.10000,10.50000,10.10000,10.30000,1087000
02/18/2008,0000,10.35000,10.55000,10.30000,10.40000,1146000
02/19/2008,0000,10.50000,10.55000,10.40000,10.40000,1328000
02/20/2008,0000,10.50000,10.85000,10.40000,10.45000,2046000
02/21/2008,0000,10.60000,10.65000,10.45000,10.55000,804000
02/22/2008,0000,10.50000,10.55000,10.35000,10.45000,747000
02/25/2008,0000,10.55000,10.70000,10.50000,10.60000,2945000
02/26/2008,0000,10.75000,10.80000,10.45000,10.50000,1987000
02/27/2008,0000,10.60000,10.70000,10.50000,10.65000,1698000
02/29/2008,0000,10.60000,11.05000,10.55000,10.85000,2429000
03/03/2008,0000,10.70000,11.00000,10.70000,10.85000,2196000
03/04/2008,0000,10.90000,11.25000,10.90000,11.15000,2742000
03/05/2008,0000,11.25000,11.90000,11.20000,11.90000,13207000
03/06/2008,0000,12.10000,12.10000,11.60000,11.65000,4368000
03/07/2008,0000,11.55000,11.80000,11.20000,11.25000,1845000
03/10/2008,0000,11.30000,11.30000,10.85000,10.85000,1712000
03/11/2008,0000,10.85000,11.25000,10.85000,11.20000,1072000
03/12/2008,0000,11.50000,11.50000,11.15000,11.20000,1532000
03/13/2008,0000,11.15000,11.20000,10.90000,11.00000,745000
03/14/2008,0000,11.00000,11.20000,10.90000,10.95000,1289000
03/17/2008,0000,10.95000,10.95000,10.50000,10.70000,1167000
03/18/2008,0000,10.80000,11.05000,10.75000,10.80000,1023000
03/19/2008,0000,10.90000,11.10000,10.70000,10.75000,636000
03/20/2008,0000,10.75000,10.95000,10.65000,10.85000,935000
03/21/2008,0000,10.90000,11.20000,10.70000,10.75000,2464000
03/24/2008,0000,11.20000,11.45000,10.90000,11.45000,4610000
03/25/2008,0000,11.50000,11.60000,11.30000,11.40000,2697000
03/26/2008,0000,11.30000,11.65000,11.30000,11.60000,2218000
03/27/2008,0000,11.60000,11.70000,11.40000,11.50000,1402000
03/28/2008,0000,11.40000,11.60000,11.35000,11.45000,930000
03/31/2008,0000,11.40000,11.50000,11.35000,11.40000,637000
04/01/2008,0000,11.50000,11.50000,11.00000,11.00000,1438000
04/02/2008,0000,11.10000,11.20000,11.05000,11.20000,805000
04/03/2008,0000,11.20000,11.25000,10.95000,11.15000,830000
04/07/2008,0000,11.40000,11.40000,11.20000,11.35000,620000
04/08/2008,0000,11.35000,11.55000,11.35000,11.45000,1318000
04/09/2008,0000,11.50000,11.75000,11.50000,11.55000,1969000
04/10/2008,0000,11.55000,11.90000,11.55000,11.75000,1691000
04/11/2008,0000,11.75000,11.80000,11.55000,11.60000,1407000
04/14/2008,0000,11.55000,11.85000,11.50000,11.85000,1128000
04/15/2008,0000,11.95000,12.10000,11.85000,12.10000,3411000
04/16/2008,0000,12.05000,12.25000,11.95000,12.25000,2368000
04/17/2008,0000,12.40000,12.55000,12.15000,12.15000,4223000
04/18/2008,0000,12.20000,12.55000,12.15000,12.30000,2432000
04/21/2008,0000,12.40000,12.70000,12.15000,12.25000,2345000
04/22/2008,0000,12.30000,12.30000,11.95000,12.05000,1238000
04/23/2008,0000,12.05000,12.10000,11.85000,11.85000,1395000
04/24/2008,0000,11.95000,12.00000,11.80000,11.80000,828000
04/25/2008,0000,11.90000,12.00000,11.80000,11.85000,779000
04/28/2008,0000,11.95000,11.95000,11.75000,11.85000,492000
04/29/2008,0000,11.80000,11.85000,11.60000,11.70000,935000
04/30/2008,0000,11.70000,11.85000,11.60000,11.70000,809000
05/02/2008,0000,11.90000,12.00000,11.65000,11.80000,2265000
05/05/2008,0000,11.80000,12.35000,11.80000,11.85000,2041000
05/06/2008,0000,11.95000,12.05000,11.70000,11.75000,649000
05/07/2008,0000,11.85000,12.00000,11.80000,11.85000,652000
05/08/2008,0000,11.85000,12.10000,11.85000,12.10000,1357000
05/09/2008,0000,12.10000,12.55000,12.10000,12.20000,4260000
05/12/2008,0000,12.20000,12.45000,12.20000,12.25000,3011000
05/13/2008,0000,12.40000,12.45000,12.15000,12.15000,1901000
05/14/2008,0000,12.20000,12.50000,12.15000,12.30000,2262000
05/15/2008,0000,12.40000,13.00000,12.35000,12.70000,6484000
05/16/2008,0000,12.70000,12.75000,12.50000,12.50000,1610000
05/19/2008,0000,12.55000,12.80000,12.45000,12.55000,2321000
05/20/2008,0000,12.65000,12.65000,12.25000,12.30000,1893000
05/21/2008,0000,12.30000,12.70000,12.05000,12.60000,4115000
05/22/2008,0000,12.50000,12.95000,12.40000,12.40000,3446000
05/23/2008,0000,12.55000,12.70000,12.20000,12.20000,2183000
05/26/2008,0000,12.15000,12.50000,11.90000,11.90000,2449000
05/27/2008,0000,12.15000,12.40000,11.90000,12.25000,4123000
05/28/2008,0000,12.30000,12.85000,12.20000,12.35000,3691000
05/29/2008,0000,12.50000,12.85000,12.25000,12.30000,3611000
05/30/2008,0000,12.45000,12.50000,11.70000,12.00000,2074000
06/02/2008,0000,12.00000,12.05000,11.80000,11.90000,646000
06/03/2008,0000,11.90000,12.25000,11.75000,11.80000,1123000
06/04/2008,0000,11.80000,12.00000,11.75000,11.80000,798000
06/05/2008,0000,11.95000,12.05000,11.80000,11.95000,900000
06/06/2008,0000,12.05000,12.15000,11.80000,11.85000,843000
06/10/2008,0000,12.50000,12.65000,12.10000,12.10000,5541000
06/11/2008,0000,12.45000,12.80000,12.10000,12.40000,9918000
06/12/2008,0000,12.30000,12.50000,11.55000,11.55000,6634000
06/13/2008,0000,11.95000,12.00000,11.00000,11.30000,4611000
06/16/2008,0000,11.30000,11.50000,11.10000,11.15000,1959000
06/17/2008,0000,11.25000,11.25000,10.40000,11.00000,2228000
06/18/2008,0000,10.90000,11.30000,10.80000,11.10000,1373000
06/19/2008,0000,11.00000,11.00000,10.80000,10.80000,722000
06/20/2008,0000,10.70000,10.70000,10.05000,10.10000,2822000
06/23/2008,0000,9.95000,9.97000,9.75000,9.75000,873000
06/24/2008,0000,9.75000,9.94000,9.45000,9.50000,1015000
06/25/2008,0000,9.60000,9.70000,9.20000,9.70000,1101000
06/26/2008,0000,9.70000,9.89000,9.70000,9.70000,832000
06/27/2008,0000,9.45000,9.50000,9.15000,9.30000,1124000
06/30/2008,0000,9.30000,9.50000,9.00000,9.16000,1162000
07/01/2008,0000,9.35000,9.35000,8.85000,8.85000,1087000
07/02/2008,0000,8.90000,9.17000,8.90000,9.17000,1084000
07/03/2008,0000,9.04000,9.50000,9.04000,9.50000,727000
07/04/2008,0000,9.50000,9.64000,9.45000,9.52000,663000
07/07/2008,0000,9.52000,9.79000,9.45000,9.78000,298000
07/08/2008,0000,9.70000,9.70000,9.36000,9.40000,429000
07/09/2008,0000,9.40000,9.60000,9.40000,9.41000,387000
07/10/2008,0000,9.40000,9.51000,9.35000,9.50000,395000
07/11/2008,0000,9.55000,9.68000,9.49000,9.68000,411000
07/14/2008,0000,9.68000,9.78000,9.60000,9.73000,303000
07/15/2008,0000,9.73000,9.73000,9.30000,9.30000,760000
07/16/2008,0000,9.20000,9.70000,9.05000,9.20000,402000
07/17/2008,0000,9.21000,9.41000,9.11000,9.19000,478000
07/18/2008,0000,9.23000,9.33000,8.55000,8.55000,1591000
07/21/2008,0000,8.45000,8.75000,8.45000,8.75000,745000
07/22/2008,0000,8.95000,8.98000,8.70000,8.85000,549000
07/23/2008,0000,8.95000,9.45000,8.95000,9.41000,1012000
07/24/2008,0000,9.50000,9.50000,9.20000,9.35000,664000
07/25/2008,0000,9.25000,9.29000,9.11000,9.14000,327000
07/29/2008,0000,9.13000,9.13000,8.90000,8.90000,238000
07/30/2008,0000,9.05000,9.05000,8.90000,8.92000,216000
07/31/2008,0000,9.00000,9.10000,8.90000,8.96000,277000
08/01/2008,0000,9.04000,9.04000,8.87000,8.91000,333000
08/04/2008,0000,8.90000,8.97000,8.87000,8.88000,238000
08/05/2008,0000,8.91000,8.97000,8.50000,8.50000,287000
08/06/2008,0000,8.60000,8.80000,8.60000,8.66000,326000
08/07/2008,0000,8.70000,8.76000,8.63000,8.70000,231000
08/08/2008,0000,8.76000,9.04000,8.70000,8.87000,617000
08/11/2008,0000,8.97000,8.99000,8.87000,8.87000,163000
08/12/2008,0000,8.85000,8.97000,8.72000,8.72000,356000
08/13/2008,0000,8.67000,8.73000,8.60000,8.70000,314000
08/14/2008,0000,8.70000,8.92000,8.69000,8.92000,1001000
08/15/2008,0000,8.92000,8.98000,8.81000,8.95000,460000
08/18/2008,0000,8.82000,8.94000,8.60000,8.68000,435000
08/19/2008,0000,8.51000,8.63000,8.50000,8.59000,267000
08/20/2008,0000,8.64000,8.79000,8.51000,8.79000,1233000
08/21/2008,0000,8.78000,8.78000,8.52000,8.68000,259000
08/22/2008,0000,8.88000,9.28000,8.80000,8.98000,1237000
08/25/2008,0000,9.00000,9.03000,8.90000,8.98000,1384000
08/26/2008,0000,8.63000,8.63000,8.44000,8.46000,388000
08/27/2008,0000,8.47000,8.59000,8.45000,8.47000,406000
08/28/2008,0000,8.53000,8.60000,8.50000,8.54000,487000
08/29/2008,0000,8.60000,8.63000,8.55000,8.60000,478000
09/01/2008,0000,8.60000,8.60000,8.15000,8.30000,393000
09/02/2008,0000,8.31000,8.31000,8.15000,8.30000,404000
09/03/2008,0000,8.20000,8.30000,7.72000,7.72000,534000
09/04/2008,0000,7.30000,7.70000,7.18000,7.18000,1284000
09/05/2008,0000,6.72000,7.12000,6.68000,6.98000,1522000
09/08/2008,0000,7.05000,7.46000,7.05000,7.46000,595000
09/09/2008,0000,7.45000,7.45000,7.02000,7.26000,601000
09/10/2008,0000,7.00000,7.36000,7.00000,7.27000,638000
09/11/2008,0000,7.19000,7.19000,7.01000,7.01000,422000
09/12/2008,0000,7.10000,7.28000,6.91000,7.15000,535000
09/15/2008,0000,7.10000,7.12000,6.82000,6.89000,717000
09/16/2008,0000,6.42000,6.59000,6.41000,6.41000,426000
09/17/2008,0000,6.50000,6.58000,5.97000,5.97000,1047000
09/18/2008,0000,5.56000,5.60000,5.56000,5.58000,1031000
09/19/2008,0000,5.78000,5.97000,5.70000,5.97000,798000
09/22/2008,0000,6.17000,6.38000,6.11000,6.38000,1047000
09/23/2008,0000,6.38000,6.60000,6.22000,6.60000,703000
09/24/2008,0000,6.56000,6.85000,6.46000,6.78000,1065000
09/25/2008,0000,6.70000,6.83000,6.69000,6.77000,944000
09/26/2008,0000,6.77000,6.86000,6.30000,6.30000,573000
09/30/2008,0000,5.86000,5.86000,5.86000,5.86000,631000
10/01/2008,0000,5.91000,6.06000,5.86000,6.00000,280000
10/02/2008,0000,6.00000,6.20000,6.00000,6.02000,326000
10/03/2008,0000,5.93000,6.20000,5.80000,6.12000,338000
10/06/2008,0000,6.10000,6.10000,5.80000,5.89000,388000
10/07/2008,0000,5.52000,5.97000,5.51000,5.90000,664000
10/08/2008,0000,5.82000,5.82000,5.49000,5.49000,737000
10/09/2008,0000,5.49000,5.58000,5.30000,5.36000,371000
10/13/2008,0000,5.18000,5.25000,5.18000,5.18000,165000
10/14/2008,0000,5.54000,5.54000,5.34000,5.54000,712000
10/15/2008,0000,5.50000,5.56000,5.38000,5.55000,233000
10/16/2008,0000,5.36000,5.47000,5.36000,5.37000,403000
10/17/2008,0000,5.55000,5.55000,5.35000,5.35000,329000
10/20/2008,0000,5.20000,5.28000,5.17000,5.28000,291000
10/21/2008,0000,5.55000,5.55000,5.35000,5.49000,279000
10/22/2008,0000,5.48000,5.49000,5.31000,5.41000,182000
10/23/2008,0000,5.24000,5.29000,5.23000,5.23000,236000
10/24/2008,0000,5.10000,5.10000,5.05000,5.05000,848000
10/27/2008,0000,4.75000,4.93000,4.70000,4.77000,437000
10/28/2008,0000,4.44000,5.10000,4.44000,4.90000,813000
10/29/2008,0000,5.24000,5.24000,4.94000,4.94000,426000
10/30/2008,0000,4.95000,5.28000,4.95000,5.28000,870000
10/31/2008,0000,5.30000,5.64000,5.30000,5.64000,777000
11/03/2008,0000,5.65000,5.96000,5.64000,5.90000,1104000
11/04/2008,0000,5.80000,5.89000,5.51000,5.51000,405000
11/05/2008,0000,5.60000,5.89000,5.56000,5.56000,1046000
11/06/2008,0000,5.26000,5.36000,5.18000,5.18000,373000
11/07/2008,0000,4.82000,5.34000,4.82000,5.33000,859000
11/10/2008,0000,5.23000,5.33000,5.20000,5.29000,393000
11/11/2008,0000,5.20000,5.24000,5.02000,5.24000,204000
11/12/2008,0000,5.09000,5.14000,5.06000,5.13000,101000
11/13/2008,0000,4.98000,5.01000,4.79000,4.81000,191000
11/14/2008,0000,5.01000,5.01000,4.86000,4.96000,151000
11/17/2008,0000,4.94000,5.00000,4.83000,4.95000,192000
11/18/2008,0000,4.83000,5.04000,4.80000,4.93000,355000
11/19/2008,0000,5.04000,5.04000,4.81000,4.81000,197000
11/20/2008,0000,4.81000,4.81000,4.50000,4.50000,206000
11/21/2008,0000,4.35000,4.80000,4.20000,4.60000,273000
11/24/2008,0000,4.51000,4.60000,4.50000,4.53000,89000
11/25/2008,0000,4.62000,4.75000,4.56000,4.60000,214000
11/26/2008,0000,4.60000,4.72000,4.60000,4.61000,306000
11/27/2008,0000,4.70000,4.83000,4.62000,4.81000,1512000
11/28/2008,0000,4.83000,4.88000,4.76000,4.85000,361000
12/01/2008,0000,4.85000,5.06000,4.74000,4.94000,702000
12/02/2008,0000,4.90000,4.90000,4.63000,4.63000,297000
12/03/2008,0000,4.70000,4.90000,4.66000,4.74000,439000
12/04/2008,0000,4.88000,4.90000,4.67000,4.74000,434000
12/05/2008,0000,4.71000,4.80000,4.63000,4.75000,195000
12/08/2008,0000,4.77000,4.95000,4.77000,4.94000,216000
12/09/2008,0000,5.00000,5.00000,4.84000,4.84000,352000
12/10/2008,0000,4.83000,5.00000,4.83000,5.00000,752000
12/11/2008,0000,5.00000,5.08000,4.90000,4.91000,309000
12/12/2008,0000,4.99000,5.15000,4.88000,4.91000,513000
12/15/2008,0000,5.00000,5.13000,5.00000,5.04000,777000
12/16/2008,0000,5.00000,5.04000,4.90000,5.00000,358000
12/17/2008,0000,5.10000,5.24000,5.05000,5.08000,746000
12/18/2008,0000,5.06000,5.24000,5.06000,5.24000,640000
12/19/2008,0000,5.18000,5.19000,5.09000,5.17000,500000
12/22/2008,0000,5.12000,5.19000,5.00000,5.01000,297000
12/23/2008,0000,4.97000,4.99000,4.72000,4.76000,263000
12/24/2008,0000,4.72000,4.83000,4.72000,4.83000,169000
12/25/2008,0000,4.83000,4.88000,4.82000,4.85000,114000
12/26/2008,0000,4.87000,5.10000,4.87000,4.97000,502000
12/29/2008,0000,5.17000,5.17000,5.01000,5.10000,498000
12/30/2008,0000,5.20000,5.30000,5.13000,5.28000,1820000
12/31/2008,0000,5.45000,5.45000,5.22000,5.33000,777000
01/05/2009,0000,5.33000,5.50000,5.30000,5.35000,576000
01/06/2009,0000,5.35000,5.58000,5.33000,5.48000,1096000
01/07/2009,0000,5.50000,5.65000,5.47000,5.48000,1146000
01/08/2009,0000,5.41000,5.82000,5.22000,5.53000,4514000
01/09/2009,0000,5.69000,5.70000,5.40000,5.41000,769000
01/12/2009,0000,5.18000,5.43000,5.18000,5.28000,809000
01/13/2009,0000,5.10000,5.33000,5.10000,5.29000,349000
01/14/2009,0000,5.20000,5.35000,5.20000,5.28000,332000
01/15/2009,0000,5.15000,5.15000,5.00000,5.00000,421000
01/16/2009,0000,5.15000,5.15000,5.03000,5.03000,415000
01/19/2009,0000,5.12000,5.19000,5.10000,5.10000,151000
01/20/2009,0000,5.17000,5.20000,5.00000,5.08000,234000
01/21/2009,0000,4.92000,5.07000,4.92000,5.06000,282000
02/02/2009,0000,5.09000,5.09000,4.96000,4.96000,238000
02/03/2009,0000,5.00000,5.20000,5.00000,5.08000,317000
02/04/2009,0000,5.10000,5.11000,5.03000,5.04000,252000
02/05/2009,0000,4.94000,5.10000,4.94000,5.00000,171000
02/06/2009,0000,5.07000,5.10000,5.02000,5.05000,225000
02/09/2009,0000,5.10000,5.17000,5.00000,5.02000,388000
02/10/2009,0000,5.02000,5.08000,5.01000,5.07000,80000
02/11/2009,0000,4.98000,5.05000,4.98000,5.01000,209000
02/12/2009,0000,5.01000,5.09000,4.98000,5.00000,228000
02/13/2009,0000,5.01000,5.08000,5.00000,5.05000,160000
02/16/2009,0000,5.05000,5.09000,5.00000,5.04000,192000
02/17/2009,0000,5.06000,5.09000,4.93000,4.96000,246000
02/18/2009,0000,4.80000,4.90000,4.77000,4.85000,490000
02/19/2009,0000,4.78000,4.85000,4.75000,4.84000,264000
02/20/2009,0000,4.84000,4.84000,4.75000,4.79000,143000
02/23/2009,0000,4.71000,4.82000,4.71000,4.82000,177000
02/24/2009,0000,4.86000,4.86000,4.75000,4.76000,101000
02/25/2009,0000,4.78000,4.83000,4.76000,4.79000,138000
02/26/2009,0000,4.79000,4.83000,4.79000,4.80000,107000
02/27/2009,0000,4.83000,4.85000,4.77000,4.78000,94000
03/02/2009,0000,4.85000,4.85000,4.75000,4.76000,140000
03/03/2009,0000,4.72000,4.80000,4.65000,4.79000,160000
03/04/2009,0000,4.84000,4.90000,4.78000,4.88000,256000
03/05/2009,0000,4.98000,4.98000,4.88000,4.95000,317000
03/06/2009,0000,4.90000,4.93000,4.85000,4.87000,74000
03/09/2009,0000,4.95000,4.95000,4.86000,4.91000,222000
03/10/2009,0000,4.95000,5.20000,4.95000,5.18000,803000
03/11/2009,0000,5.45000,5.54000,5.28000,5.54000,2283000
03/12/2009,0000,5.89000,5.89000,5.70000,5.72000,3151000
03/13/2009,0000,5.88000,5.98000,5.75000,5.80000,2095000
03/16/2009,0000,5.93000,6.16000,5.80000,6.03000,2158000
03/17/2009,0000,6.13000,6.13000,5.93000,6.00000,1682000
03/18/2009,0000,6.00000,6.00000,5.76000,5.80000,934000
03/19/2009,0000,5.80000,6.02000,5.80000,5.92000,1524000
03/20/2009,0000,6.33000,6.33000,6.33000,6.33000,1378000
03/23/2009,0000,6.76000,6.76000,6.51000,6.60000,3555000
03/24/2009,0000,6.85000,7.06000,6.75000,7.06000,3606000
03/25/2009,0000,7.06000,7.06000,6.88000,7.00000,2230000
03/26/2009,0000,7.00000,7.06000,6.90000,7.00000,1802000
03/27/2009,0000,7.05000,7.38000,6.96000,7.29000,3310000
03/30/2009,0000,7.16000,7.25000,6.78000,6.78000,1610000
03/31/2009,0000,6.78000,6.90000,6.60000,6.63000,1588000
04/01/2009,0000,6.85000,6.95000,6.68000,6.95000,1326000
04/02/2009,0000,7.25000,7.34000,7.10000,7.20000,3285000
04/03/2009,0000,7.60000,7.65000,7.25000,7.38000,3617000
04/06/2009,0000,7.40000,7.45000,7.30000,7.33000,1774000
04/07/2009,0000,7.35000,7.51000,7.30000,7.44000,2507000
04/08/2009,0000,7.34000,7.95000,7.34000,7.70000,7505000
04/09/2009,0000,7.90000,8.19000,7.90000,8.10000,4832000
04/10/2009,0000,8.29000,8.38000,7.85000,8.10000,3735000
04/13/2009,0000,8.21000,8.30000,8.05000,8.09000,3501000
04/14/2009,0000,8.00000,8.01000,7.75000,7.80000,2353000
04/15/2009,0000,7.26000,7.42000,7.26000,7.34000,10134000
04/16/2009,0000,7.20000,7.32000,7.15000,7.24000,4845000
04/17/2009,0000,7.24000,7.43000,6.74000,6.74000,6116000
04/20/2009,0000,6.75000,6.90000,6.45000,6.69000,2231000
04/21/2009,0000,6.50000,7.10000,6.46000,7.01000,2281000
04/22/2009,0000,7.15000,7.18000,6.96000,7.07000,2211000
04/23/2009,0000,7.04000,7.06000,6.82000,6.92000,1134000
04/24/2009,0000,7.00000,7.20000,6.98000,7.04000,3044000
04/27/2009,0000,7.16000,7.46000,7.03000,7.04000,6974000
04/28/2009,0000,7.10000,7.24000,6.55000,6.55000,2707000
04/29/2009,0000,6.78000,7.00000,6.78000,7.00000,6389000
04/30/2009,0000,7.48000,7.49000,7.10000,7.49000,6188000
05/04/2009,0000,7.70000,8.01000,7.41000,7.69000,8356000
05/05/2009,0000,7.69000,7.78000,7.22000,7.25000,4801000
05/06/2009,0000,7.25000,7.75000,7.20000,7.70000,6357000
05/07/2009,0000,7.87000,8.23000,7.80000,8.23000,10661000
05/08/2009,0000,8.69000,8.80000,8.69000,8.80000,8665000
05/11/2009,0000,9.38000,9.38000,8.90000,8.94000,11209000
05/12/2009,0000,8.32000,8.94000,8.32000,8.32000,5857000
05/13/2009,0000,8.90000,8.90000,8.66000,8.70000,6032000
05/14/2009,0000,8.30000,8.80000,8.30000,8.60000,3545000
05/15/2009,0000,8.67000,8.82000,8.60000,8.78000,5189000
05/18/2009,0000,8.76000,8.77000,8.38000,8.56000,2817000
05/19/2009,0000,8.60000,8.78000,8.33000,8.35000,4938000
05/20/2009,0000,8.37000,8.46000,8.25000,8.36000,3022000
05/21/2009,0000,8.45000,8.85000,8.40000,8.62000,5803000
05/22/2009,0000,8.69000,8.85000,8.60000,8.64000,5808000
05/25/2009,0000,8.83000,8.83000,8.65000,8.70000,3488000
05/26/2009,0000,8.80000,9.30000,8.80000,8.95000,11457000
05/27/2009,0000,9.19000,9.25000,8.95000,8.97000,4815000
06/01/2009,0000,9.19000,9.30000,9.00000,9.09000,4451000
06/02/2009,0000,9.19000,9.28000,8.47000,8.47000,4336000
06/03/2009,0000,8.60000,8.70000,8.52000,8.70000,2694000
06/04/2009,0000,8.60000,8.65000,8.39000,8.50000,2400000
06/05/2009,0000,8.50000,8.65000,8.50000,8.55000,1185000
06/08/2009,0000,8.80000,8.80000,8.32000,8.32000,2179000
06/09/2009,0000,8.34000,8.40000,7.75000,7.75000,2352000
06/10/2009,0000,7.90000,7.95000,7.61000,7.75000,1154000
06/11/2009,0000,7.75000,8.00000,7.71000,8.00000,1124000
06/12/2009,0000,8.10000,8.18000,7.91000,7.91000,2161000
06/15/2009,0000,8.33000,8.45000,8.02000,8.40000,7865000
06/16/2009,0000,8.40000,8.83000,8.29000,8.75000,12701000
06/17/2009,0000,8.80000,8.82000,8.60000,8.74000,4878000
06/18/2009,0000,8.80000,9.07000,8.13000,8.25000,8257000
06/19/2009,0000,8.25000,8.40000,8.20000,8.25000,2208000
06/22/2009,0000,8.30000,8.38000,7.96000,8.30000,2471000
06/23/2009,0000,8.06000,8.21000,8.03000,8.03000,992000
06/24/2009,0000,8.03000,8.16000,7.91000,8.00000,3870000
06/25/2009,0000,8.14000,8.14000,8.00000,8.01000,1485000
06/26/2009,0000,8.01000,8.15000,8.01000,8.08000,1519000
06/29/2009,0000,8.15000,8.15000,7.82000,7.82000,1724000
06/30/2009,0000,7.83000,8.04000,7.82000,7.85000,1188000
07/01/2009,0000,7.99000,8.02000,7.85000,7.93000,980000
07/02/2009,0000,7.94000,8.23000,7.94000,8.14000,2130000
07/03/2009,0000,8.14000,8.20000,8.05000,8.14000,1239000
07/06/2009,0000,8.14000,8.15000,8.01000,8.08000,854000
07/07/2009,0000,8.07000,8.13000,8.03000,8.08000,923000
07/08/2009,0000,7.86000,8.05000,7.86000,7.96000,842000
07/09/2009,0000,8.00000,8.24000,8.00000,8.08000,2416000
07/10/2009,0000,8.12000,8.22000,8.08000,8.11000,1799000
07/13/2009,0000,8.67000,8.67000,8.20000,8.20000,5712000
07/14/2009,0000,8.20000,8.29000,8.13000,8.23000,2103000
07/15/2009,0000,8.29000,8.32000,8.23000,8.23000,2006000
07/16/2009,0000,8.30000,8.59000,8.27000,8.51000,4409000
07/17/2009,0000,9.00000,9.00000,8.75000,8.88000,9313000
07/20/2009,0000,9.00000,9.45000,9.00000,9.40000,9007000
07/21/2009,0000,9.80000,9.80000,9.25000,9.47000,7590000
07/22/2009,0000,9.40000,9.58000,9.25000,9.36000,4601000
07/23/2009,0000,9.36000,9.45000,9.18000,9.30000,2751000
07/24/2009,0000,9.49000,9.49000,9.20000,9.20000,3145000
07/27/2009,0000,9.33000,9.42000,9.21000,9.30000,2139000
07/28/2009,0000,9.40000,9.53000,9.35000,9.42000,4445000
07/29/2009,0000,9.50000,9.51000,9.21000,9.22000,2310000
07/30/2009,0000,9.22000,9.32000,9.04000,9.21000,2019000
07/31/2009,0000,9.32000,9.63000,9.26000,9.43000,6642000
08/03/2009,0000,9.43000,9.55000,9.39000,9.48000,2887000
08/04/2009,0000,9.95000,10.10000,9.83000,10.10000,17115000
08/05/2009,0000,10.20000,10.20000,9.50000,9.52000,10239000
08/06/2009,0000,9.50000,9.60000,9.23000,9.50000,4602000
08/10/2009,0000,9.39000,9.58000,9.33000,9.37000,2772000
08/11/2009,0000,9.37000,9.40000,9.13000,9.28000,2121000
08/12/2009,0000,9.21000,9.34000,9.14000,9.15000,1529000
08/13/2009,0000,9.30000,9.47000,9.22000,9.36000,3786000
08/14/2009,0000,9.41000,9.85000,9.41000,9.80000,8022000
08/17/2009,0000,10.45000,10.45000,10.35000,10.45000,15769000
08/18/2009,0000,10.35000,10.50000,10.00000,10.20000,12558000
08/19/2009,0000,10.20000,10.35000,9.96000,10.05000,3983000
08/20/2009,0000,10.20000,10.35000,9.90000,10.05000,4619000
08/21/2009,0000,10.30000,10.55000,10.00000,10.05000,9206000
08/24/2009,0000,10.40000,10.45000,10.20000,10.30000,3955000
08/25/2009,0000,10.30000,10.70000,10.25000,10.45000,12501000
08/26/2009,0000,10.50000,10.65000,10.15000,10.30000,5525000
08/27/2009,0000,10.10000,10.30000,10.05000,10.05000,3842000
08/28/2009,0000,10.10000,10.40000,10.10000,10.20000,4197000
08/31/2009,0000,10.35000,10.75000,10.30000,10.70000,9423000
09/01/2009,0000,10.80000,11.00000,10.55000,10.75000,7134000
09/02/2009,0000,10.60000,10.75000,10.45000,10.55000,4087000
09/03/2009,0000,10.55000,10.85000,10.45000,10.70000,6551000
09/04/2009,0000,10.70000,10.75000,10.55000,10.70000,6482000
09/07/2009,0000,10.80000,10.85000,10.60000,10.60000,3404000
09/08/2009,0000,10.65000,10.90000,10.60000,10.65000,7743000
09/09/2009,0000,10.75000,10.90000,10.65000,10.70000,4607000
09/10/2009,0000,10.90000,11.25000,10.65000,11.20000,11921000
09/11/2009,0000,11.20000,11.95000,11.15000,11.95000,22709000
09/14/2009,0000,12.10000,12.65000,12.10000,12.50000,21289000
09/15/2009,0000,12.20000,12.40000,12.10000,12.25000,6041000
09/16/2009,0000,12.45000,13.10000,12.30000,13.10000,17419000
09/17/2009,0000,13.30000,13.50000,12.85000,12.85000,12269000
09/18/2009,0000,12.80000,13.05000,12.70000,12.85000,5859000
09/21/2009,0000,12.90000,12.95000,12.60000,12.75000,3892000
09/22/2009,0000,12.75000,13.15000,12.65000,12.90000,7045000
09/23/2009,0000,12.90000,13.05000,12.50000,12.65000,7117000
09/24/2009,0000,12.55000,12.65000,12.20000,12.25000,3135000
09/25/2009,0000,12.25000,12.70000,12.25000,12.60000,2497000
09/28/2009,0000,12.60000,12.60000,12.20000,12.25000,1657000
09/29/2009,0000,12.50000,12.50000,12.30000,12.35000,1494000
09/30/2009,0000,12.50000,12.70000,12.40000,12.65000,2612000
10/01/2009,0000,12.80000,13.00000,12.40000,12.80000,5025000
10/02/2009,0000,12.50000,12.70000,12.40000,12.50000,2628000
10/05/2009,0000,12.50000,12.85000,12.50000,12.70000,2314000
10/06/2009,0000,12.85000,13.05000,12.75000,12.85000,4090000
10/07/2009,0000,13.00000,13.00000,12.70000,12.70000,3134000
10/08/2009,0000,12.90000,13.10000,12.70000,12.70000,5687000
10/09/2009,0000,12.90000,13.00000,12.70000,12.90000,3868000
10/12/2009,0000,13.00000,13.80000,13.00000,13.80000,24729000
10/13/2009,0000,13.80000,13.95000,13.30000,13.60000,17938000
10/14/2009,0000,13.60000,13.95000,13.50000,13.50000,6713000
10/15/2009,0000,13.70000,13.80000,13.50000,13.55000,7281000
10/16/2009,0000,13.60000,13.75000,13.35000,13.50000,3670000
10/19/2009,0000,13.60000,13.95000,13.45000,13.75000,7698000
10/20/2009,0000,13.80000,13.80000,13.40000,13.40000,6939000
10/21/2009,0000,13.25000,13.50000,13.10000,13.20000,4366000
10/22/2009,0000,13.20000,13.55000,13.15000,13.30000,6418000
10/23/2009,0000,13.50000,14.05000,13.00000,13.90000,16030000
10/26/2009,0000,14.20000,14.45000,13.65000,13.65000,16773000
10/27/2009,0000,13.65000,13.80000,13.50000,13.60000,4364000
10/28/2009,0000,13.65000,14.10000,13.55000,13.70000,10423000
10/29/2009,0000,13.50000,13.50000,12.80000,13.50000,6754000
10/30/2009,0000,13.65000,13.85000,13.45000,13.60000,10633000
11/02/2009,0000,13.40000,13.75000,13.20000,13.70000,11638000
11/03/2009,0000,13.95000,14.10000,13.70000,13.75000,10873000
11/04/2009,0000,13.60000,13.90000,13.55000,13.70000,10143000
11/05/2009,0000,13.85000,13.85000,13.50000,13.50000,5661000
11/06/2009,0000,13.65000,13.95000,13.55000,13.65000,11095000
11/09/2009,0000,13.75000,14.00000,13.70000,13.70000,6843000
11/10/2009,0000,13.80000,13.90000,13.60000,13.65000,2615000
11/11/2009,0000,13.80000,13.90000,13.65000,13.65000,3830000
11/12/2009,0000,13.70000,14.50000,13.70000,14.20000,18713000
11/13/2009,0000,14.20000,14.45000,14.05000,14.20000,7427000
11/16/2009,0000,14.35000,14.50000,14.25000,14.30000,9040000
11/17/2009,0000,14.45000,14.60000,13.90000,14.35000,14417000
11/18/2009,0000,14.35000,14.70000,14.35000,14.45000,10249000
11/19/2009,0000,14.60000,14.60000,14.15000,14.20000,4176000
11/20/2009,0000,14.25000,14.45000,14.10000,14.10000,4126000
11/23/2009,0000,14.10000,14.25000,13.90000,13.95000,2424000
11/24/2009,0000,14.00000,14.10000,13.80000,13.85000,3847000
11/25/2009,0000,13.80000,13.90000,13.75000,13.75000,2438000
11/26/2009,0000,13.80000,13.85000,13.60000,13.60000,3282000
11/27/2009,0000,13.40000,13.50000,13.00000,13.00000,4013000
11/30/2009,0000,13.20000,13.45000,13.15000,13.25000,3327000
12/01/2009,0000,13.30000,13.35000,13.20000,13.35000,1449000
12/02/2009,0000,13.45000,13.90000,13.45000,13.65000,5099000
12/03/2009,0000,13.85000,13.85000,13.40000,13.45000,1967000
12/04/2009,0000,13.35000,13.50000,13.30000,13.30000,1405000
12/07/2009,0000,13.30000,13.55000,13.30000,13.45000,1116000
12/08/2009,0000,13.55000,13.55000,13.35000,13.40000,1207000
12/09/2009,0000,13.10000,13.65000,13.10000,13.55000,2883000
12/11/2009,0000,13.20000,13.35000,13.15000,13.20000,1771000
12/14/2009,0000,13.20000,13.40000,13.20000,13.35000,1537000
12/15/2009,0000,13.45000,13.45000,13.20000,13.20000,1465000
12/16/2009,0000,13.20000,13.35000,13.15000,13.20000,1458000
12/17/2009,0000,13.35000,13.40000,13.15000,13.15000,1828000
12/18/2009,0000,13.10000,13.30000,13.10000,13.30000,1178000
12/21/2009,0000,13.35000,13.40000,13.25000,13.25000,963000
12/22/2009,0000,13.35000,13.45000,13.20000,13.35000,2061000
12/23/2009,0000,13.45000,13.45000,13.30000,13.35000,1057000
12/25/2009,0000,13.35000,13.40000,13.30000,13.30000,1037000
04/02/2007,0000,8.27000,8.44000,8.25000,8.41000,1574000
04/03/2007,0000,8.49000,8.49000,8.36000,8.44000,1023000
04/04/2007,0000,8.48000,8.69000,8.45000,8.64000,1764000
04/09/2007,0000,8.73000,9.23000,8.70000,9.23000,3469000
04/10/2007,0000,9.23000,9.23000,8.84000,8.90000,2437000
04/11/2007,0000,8.93000,9.00000,8.85000,8.95000,1385000
04/12/2007,0000,8.93000,9.05000,8.90000,9.05000,927000
04/13/2007,0000,9.16000,9.19000,9.00000,9.06000,2209000
04/16/2007,0000,9.40000,9.50000,9.18000,9.27000,1953000
04/17/2007,0000,9.31000,9.58000,9.06000,9.09000,2791000
04/18/2007,0000,9.10000,9.19000,9.09000,9.12000,914000
04/19/2007,0000,9.12000,9.25000,9.05000,9.12000,1441000
04/20/2007,0000,9.15000,9.18000,9.07000,9.11000,618000
04/23/2007,0000,9.13000,9.50000,9.13000,9.20000,1579000
04/24/2007,0000,9.22000,9.35000,9.06000,9.20000,1039000
04/25/2007,0000,9.18000,9.18000,9.07000,9.13000,812000
04/26/2007,0000,9.13000,9.20000,9.03000,9.13000,412000
04/27/2007,0000,9.04000,9.11000,9.02000,9.07000,429000
04/30/2007,0000,9.07000,9.07000,8.74000,8.91000,956000
05/02/2007,0000,8.88000,8.88000,8.61000,8.67000,1454000
05/03/2007,0000,8.68000,8.68000,8.37000,8.43000,736000
05/04/2007,0000,8.43000,8.58000,8.43000,8.50000,1209000
05/07/2007,0000,8.61000,8.64000,8.51000,8.60000,423000
05/08/2007,0000,8.61000,8.75000,8.52000,8.74000,467000
05/09/2007,0000,8.70000,8.75000,8.62000,8.62000,442000
05/10/2007,0000,8.63000,8.71000,8.56000,8.58000,364000
05/11/2007,0000,8.58000,8.70000,8.58000,8.60000,324000
05/14/2007,0000,8.61000,8.61000,8.52000,8.52000,483000
05/15/2007,0000,8.42000,8.68000,8.42000,8.55000,528000
05/16/2007,0000,8.46000,8.61000,8.46000,8.60000,521000
05/17/2007,0000,8.68000,9.14000,8.68000,8.81000,3364000
05/18/2007,0000,8.99000,9.02000,8.72000,8.76000,1091000
05/21/2007,0000,8.93000,8.94000,8.78000,8.80000,589000
05/22/2007,0000,8.80000,8.89000,8.66000,8.83000,790000
05/23/2007,0000,8.83000,8.89000,8.71000,8.74000,765000
05/24/2007,0000,8.71000,8.89000,8.71000,8.73000,312000
05/25/2007,0000,8.71000,8.71000,8.61000,8.61000,528000
05/28/2007,0000,8.69000,8.69000,8.59000,8.60000,98000
05/29/2007,0000,8.60000,8.68000,8.57000,8.62000,400000
05/30/2007,0000,8.69000,8.69000,8.58000,8.60000,475000
05/31/2007,0000,8.60000,8.67000,8.60000,8.60000,353000
06/01/2007,0000,8.60000,8.65000,8.58000,8.58000,374000
06/04/2007,0000,8.58000,8.66000,8.51000,8.52000,317000
06/05/2007,0000,8.52000,8.58000,8.52000,8.54000,523000
06/06/2007,0000,8.64000,8.74000,8.54000,8.66000,748000
06/07/2007,0000,8.66000,8.69000,8.58000,8.63000,725000
06/08/2007,0000,8.63000,8.70000,8.60000,8.67000,621000
06/11/2007,0000,8.74000,8.77000,8.65000,8.72000,639000
06/12/2007,0000,8.87000,9.08000,8.80000,9.00000,2743000
06/13/2007,0000,9.05000,9.05000,8.80000,8.88000,1016000
06/14/2007,0000,8.90000,8.94000,8.78000,8.86000,496000
06/15/2007,0000,8.86000,8.97000,8.83000,8.88000,603000
06/20/2007,0000,8.90000,9.17000,8.90000,9.11000,1996000
06/21/2007,0000,9.10000,9.11000,8.91000,8.94000,1311000
06/22/2007,0000,8.94000,9.08000,8.94000,9.04000,1303000
06/25/2007,0000,9.23000,9.55000,9.23000,9.45000,6029000
06/26/2007,0000,9.55000,9.55000,9.20000,9.25000,2327000
06/27/2007,0000,9.36000,9.44000,9.27000,9.28000,1481000
06/28/2007,0000,9.40000,9.47000,9.30000,9.32000,1715000
06/29/2007,0000,9.44000,9.49000,9.35000,9.38000,1986000
07/02/2007,0000,9.43000,9.74000,9.43000,9.64000,4544000
07/03/2007,0000,9.79000,9.79000,9.50000,9.55000,3554000
07/04/2007,0000,9.65000,9.83000,9.61000,9.64000,4071000
07/05/2007,0000,9.70000,10.20000,9.70000,9.98000,6489000
07/06/2007,0000,10.10000,10.40000,10.10000,10.35000,8632000
07/09/2007,0000,10.55000,11.05000,10.50000,10.65000,7626000
07/10/2007,0000,10.65000,10.75000,10.35000,10.65000,3216000
07/11/2007,0000,10.50000,11.10000,10.50000,11.00000,7522000
07/12/2007,0000,11.10000,11.30000,11.00000,11.00000,5230000
07/13/2007,0000,11.15000,11.40000,11.05000,11.20000,5769000
07/16/2007,0000,11.60000,11.60000,11.15000,11.15000,5053000
07/17/2007,0000,11.25000,11.35000,11.00000,11.20000,2933000
07/18/2007,0000,11.25000,11.70000,11.20000,11.60000,5930000
07/19/2007,0000,11.60000,11.75000,11.15000,11.35000,3532000
07/20/2007,0000,11.35000,11.60000,11.05000,11.50000,3562000
07/23/2007,0000,11.70000,11.75000,11.25000,11.30000,3420000
07/24/2007,0000,11.35000,11.80000,11.25000,11.40000,6671000
07/25/2007,0000,11.40000,11.70000,11.30000,11.70000,2258000
07/26/2007,0000,11.70000,12.00000,11.20000,11.20000,4312000
07/27/2007,0000,10.75000,10.90000,10.45000,10.60000,2557000
07/30/2007,0000,10.50000,10.70000,10.35000,10.60000,1408000
07/31/2007,0000,10.70000,10.95000,10.65000,10.65000,1668000
08/01/2007,0000,10.70000,10.80000,10.20000,10.20000,1576000
08/02/2007,0000,10.35000,10.40000,9.79000,9.95000,2050000
08/03/2007,0000,10.05000,10.25000,10.00000,10.15000,942000
08/06/2007,0000,10.05000,10.15000,9.94000,10.10000,714000
08/07/2007,0000,10.20000,10.45000,10.15000,10.25000,699000
08/08/2007,0000,10.40000,10.55000,10.25000,10.45000,884000
08/09/2007,0000,10.55000,10.80000,10.55000,10.80000,1351000
08/10/2007,0000,10.80000,10.80000,10.45000,10.55000,1405000
08/13/2007,0000,10.75000,10.75000,10.45000,10.45000,969000
08/14/2007,0000,10.55000,10.65000,10.40000,10.45000,768000
08/15/2007,0000,10.40000,10.40000,10.05000,10.30000,910000
08/16/2007,0000,10.00000,10.05000,9.59000,9.60000,1992000
08/17/2007,0000,9.45000,9.70000,9.16000,9.44000,1424000
08/20/2007,0000,9.90000,10.00000,9.71000,9.85000,1524000
08/21/2007,0000,9.76000,9.83000,9.50000,9.50000,1160000
08/22/2007,0000,9.40000,9.57000,9.34000,9.50000,734000
08/23/2007,0000,9.51000,9.70000,9.51000,9.69000,2346000
08/24/2007,0000,9.80000,10.35000,9.75000,10.35000,4507000
08/27/2007,0000,10.90000,10.90000,10.60000,10.60000,5844000
08/28/2007,0000,10.60000,10.60000,10.20000,10.25000,1646000
08/29/2007,0000,10.05000,10.25000,10.00000,10.25000,1159000
08/30/2007,0000,10.50000,10.70000,10.40000,10.60000,2614000
08/31/2007,0000,10.70000,10.70000,10.35000,10.60000,1371000
09/03/2007,0000,10.70000,11.30000,10.70000,11.30000,6027000
09/04/2007,0000,11.70000,11.80000,11.20000,11.55000,8862000
09/05/2007,0000,11.60000,11.70000,11.10000,11.35000,3517000
09/06/2007,0000,11.05000,11.35000,11.00000,11.25000,1700000
09/07/2007,0000,11.25000,11.45000,11.10000,11.20000,2120000
09/10/2007,0000,11.00000,11.95000,11.00000,11.95000,10475000
09/11/2007,0000,11.95000,12.60000,11.95000,12.35000,10898000
09/12/2007,0000,12.50000,12.50000,11.85000,12.00000,4627000
09/13/2007,0000,12.05000,12.50000,11.90000,12.05000,5237000
09/14/2007,0000,12.15000,12.30000,11.70000,11.75000,2772000
09/17/2007,0000,11.80000,12.10000,11.65000,11.75000,2136000
09/19/2007,0000,12.20000,12.45000,11.85000,11.85000,4602000
09/20/2007,0000,12.00000,12.20000,11.25000,11.25000,2447000
09/21/2007,0000,11.20000,11.65000,11.20000,11.45000,2318000
09/26/2007,0000,11.65000,12.25000,11.55000,12.25000,6877000
09/27/2007,0000,12.30000,12.35000,11.90000,12.05000,3711000
09/28/2007,0000,12.05000,12.15000,11.85000,12.00000,2225000
10/01/2007,0000,12.10000,12.65000,12.05000,12.40000,7373000
10/02/2007,0000,12.65000,12.90000,12.30000,12.35000,5340000
10/03/2007,0000,12.35000,12.50000,11.95000,12.15000,4013000
10/04/2007,0000,12.00000,12.10000,11.70000,11.80000,1803000
10/05/2007,0000,11.80000,12.20000,11.75000,12.10000,2317000
10/08/2007,0000,12.45000,12.60000,12.00000,12.00000,3561000
10/09/2007,0000,12.10000,12.65000,11.85000,12.40000,6486000
10/11/2007,0000,12.50000,12.55000,12.10000,12.15000,2296000
10/12/2007,0000,12.15000,13.00000,12.15000,13.00000,16253000
10/15/2007,0000,13.20000,13.90000,13.20000,13.75000,23569000
10/16/2007,0000,13.60000,14.00000,13.40000,13.80000,13733000
10/17/2007,0000,13.90000,13.90000,13.25000,13.35000,5786000
10/18/2007,0000,13.15000,13.45000,12.95000,13.00000,4748000
10/19/2007,0000,13.00000,13.90000,12.95000,13.90000,9244000
10/22/2007,0000,13.70000,14.50000,13.50000,13.90000,14167000
10/23/2007,0000,14.00000,14.10000,13.35000,13.35000,5872000
10/24/2007,0000,13.40000,13.70000,13.10000,13.15000,5037000
10/25/2007,0000,13.25000,13.55000,12.85000,13.00000,3445000
10/26/2007,0000,13.25000,13.45000,13.05000,13.05000,3536000
10/29/2007,0000,13.10000,13.40000,13.00000,13.05000,3244000
10/30/2007,0000,13.10000,13.25000,12.90000,12.90000,2342000
10/31/2007,0000,12.90000,13.00000,12.00000,12.15000,6888000
11/01/2007,0000,12.25000,12.35000,11.75000,11.80000,3063000
11/02/2007,0000,11.50000,11.95000,11.40000,11.75000,1956000
11/05/2007,0000,11.80000,12.20000,11.70000,12.15000,1994000
11/06/2007,0000,12.20000,12.20000,11.85000,11.85000,952000
11/07/2007,0000,11.80000,12.10000,11.70000,11.70000,1054000
11/08/2007,0000,11.60000,11.60000,10.90000,10.90000,1843000
11/09/2007,0000,11.00000,11.00000,10.30000,10.75000,1504000
11/12/2007,0000,10.50000,10.60000,10.10000,10.10000,1386000
11/13/2007,0000,10.00000,10.80000,10.00000,10.65000,1328000
11/14/2007,0000,11.00000,11.35000,10.90000,11.35000,2679000
11/15/2007,0000,11.10000,11.35000,11.10000,11.10000,778000
11/16/2007,0000,11.00000,11.10000,10.80000,11.00000,777000
11/19/2007,0000,11.15000,11.30000,11.10000,11.10000,736000
11/20/2007,0000,10.80000,11.20000,10.70000,11.05000,895000
11/21/2007,0000,11.10000,11.55000,11.10000,11.10000,2447000
11/22/2007,0000,11.10000,11.25000,11.00000,11.05000,843000
11/23/2007,0000,11.20000,11.20000,10.50000,10.55000,915000
11/26/2007,0000,10.70000,10.75000,10.40000,10.55000,789000
11/27/2007,0000,10.45000,10.45000,10.00000,10.15000,967000
11/28/2007,0000,10.45000,10.45000,10.10000,10.10000,722000
11/29/2007,0000,10.30000,10.45000,10.15000,10.20000,589000
11/30/2007,0000,10.25000,10.50000,10.25000,10.45000,667000
12/03/2007,0000,10.55000,11.00000,10.50000,10.95000,1809000
12/04/2007,0000,10.95000,11.00000,10.80000,10.95000,965000
12/05/2007,0000,10.95000,11.10000,10.75000,10.90000,1270000
12/06/2007,0000,11.10000,11.25000,10.80000,10.80000,1750000
12/07/2007,0000,10.90000,11.35000,10.90000,11.10000,1260000
12/10/2007,0000,11.10000,11.10000,10.75000,10.75000,387000
12/11/2007,0000,10.95000,11.05000,10.80000,10.85000,820000
12/12/2007,0000,10.90000,11.60000,10.90000,11.60000,7399000
12/13/2007,0000,11.75000,11.80000,11.30000,11.35000,5747000
12/14/2007,0000,11.35000,11.45000,10.65000,10.95000,2455000
12/17/2007,0000,10.95000,11.30000,10.55000,10.55000,1938000
12/18/2007,0000,10.40000,10.90000,10.10000,10.55000,2175000
12/19/2007,0000,10.60000,10.70000,10.40000,10.60000,1203000
12/20/2007,0000,10.60000,10.70000,10.05000,10.05000,1020000
12/21/2007,0000,10.05000,10.20000,9.70000,9.90000,1275000
12/24/2007,0000,9.96000,10.25000,9.96000,10.10000,1407000
12/25/2007,0000,10.20000,10.60000,10.20000,10.40000,1655000
12/26/2007,0000,10.35000,10.35000,10.00000,10.30000,879000
12/27/2007,0000,10.30000,10.60000,10.30000,10.35000,1253000
12/28/2007,0000,10.25000,10.60000,10.25000,10.55000,1460000
12/31/2007,0000,10.55000,10.75000,10.55000,10.70000,1175000
01/02/2008,0000,10.70000,10.95000,10.65000,10.70000,1509000
01/03/2008,0000,10.60000,10.70000,10.25000,10.70000,1120000
01/04/2008,0000,10.65000,11.10000,10.60000,11.05000,1972000
01/07/2008,0000,10.80000,11.00000,10.75000,11.00000,2641000
01/08/2008,0000,11.00000,11.35000,11.00000,11.35000,2231000
01/09/2008,0000,11.80000,12.10000,11.65000,12.10000,8759000
01/10/2008,0000,12.20000,12.20000,11.60000,11.60000,2915000
01/11/2008,0000,11.80000,11.80000,11.30000,11.35000,1647000
01/14/2008,0000,11.60000,11.80000,11.35000,11.50000,1876000
01/15/2008,0000,11.60000,12.05000,11.60000,11.70000,3175000
01/16/2008,0000,11.60000,11.70000,11.20000,11.25000,1877000
01/17/2008,0000,11.25000,11.45000,10.50000,10.65000,2126000
01/18/2008,0000,10.60000,10.70000,10.15000,10.55000,1001000
01/21/2008,0000,10.65000,10.75000,10.60000,10.60000,902000
01/22/2008,0000,10.30000,10.30000,9.86000,9.86000,1623000
01/23/2008,0000,10.20000,10.20000,9.70000,9.79000,1065000
01/24/2008,0000,10.15000,10.15000,9.82000,10.00000,866000
01/25/2008,0000,10.10000,10.20000,10.05000,10.20000,624000
01/28/2008,0000,10.15000,10.15000,9.95000,9.96000,308000
01/29/2008,0000,10.05000,10.05000,9.70000,9.80000,541000
01/30/2008,0000,9.85000,9.95000,9.70000,9.71000,530000
01/31/2008,0000,9.71000,9.71000,9.25000,9.32000,924000
02/01/2008,0000,9.49000,9.82000,9.40000,9.55000,675000
02/12/2008,0000,9.60000,9.80000,9.55000,9.80000,437000
02/13/2008,0000,10.10000,10.45000,10.05000,10.40000,2147000
02/14/2008,0000,10.10000,10.45000,10.05000,10.40000,1208000
02/15/2008,0000,10.10000,10.50000,10.10000,10.30000,1087000
02/18/2008,0000,10.35000,10.55000,10.30000,10.40000,1146000
02/19/2008,0000,10.50000,10.55000,10.40000,10.40000,1328000
02/20/2008,0000,10.50000,10.85000,10.40000,10.45000,2046000
02/21/2008,0000,10.60000,10.65000,10.45000,10.55000,804000
02/22/2008,0000,10.50000,10.55000,10.35000,10.45000,747000
02/25/2008,0000,10.55000,10.70000,10.50000,10.60000,2945000
02/26/2008,0000,10.75000,10.80000,10.45000,10.50000,1987000
02/27/2008,0000,10.60000,10.70000,10.50000,10.65000,1698000
02/29/2008,0000,10.60000,11.05000,10.55000,10.85000,2429000
03/03/2008,0000,10.70000,11.00000,10.70000,10.85000,2196000
03/04/2008,0000,10.90000,11.25000,10.90000,11.15000,2742000
03/05/2008,0000,11.25000,11.90000,11.20000,11.90000,13207000
03/06/2008,0000,12.10000,12.10000,11.60000,11.65000,4368000
03/07/2008,0000,11.55000,11.80000,11.20000,11.25000,1845000
03/10/2008,0000,11.30000,11.30000,10.85000,10.85000,1712000
03/11/2008,0000,10.85000,11.25000,10.85000,11.20000,1072000
03/12/2008,0000,11.50000,11.50000,11.15000,11.20000,1532000
03/13/2008,0000,11.15000,11.20000,10.90000,11.00000,745000
03/14/2008,0000,11.00000,11.20000,10.90000,10.95000,1289000
03/17/2008,0000,10.95000,10.95000,10.50000,10.70000,1167000
03/18/2008,0000,10.80000,11.05000,10.75000,10.80000,1023000
03/19/2008,0000,10.90000,11.10000,10.70000,10.75000,636000
03/20/2008,0000,10.75000,10.95000,10.65000,10.85000,935000
03/21/2008,0000,10.90000,11.20000,10.70000,10.75000,2464000
03/24/2008,0000,11.20000,11.45000,10.90000,11.45000,4610000
03/25/2008,0000,11.50000,11.60000,11.30000,11.40000,2697000
03/26/2008,0000,11.30000,11.65000,11.30000,11.60000,2218000
03/27/2008,0000,11.60000,11.70000,11.40000,11.50000,1402000
03/28/2008,0000,11.40000,11.60000,11.35000,11.45000,930000
03/31/2008,0000,11.40000,11.50000,11.35000,11.40000,637000
04/01/2008,0000,11.50000,11.50000,11.00000,11.00000,1438000
04/02/2008,0000,11.10000,11.20000,11.05000,11.20000,805000
04/03/2008,0000,11.20000,11.25000,10.95000,11.15000,830000
04/07/2008,0000,11.40000,11.40000,11.20000,11.35000,620000
04/08/2008,0000,11.35000,11.55000,11.35000,11.45000,1318000
04/09/2008,0000,11.50000,11.75000,11.50000,11.55000,1969000
04/10/2008,0000,11.55000,11.90000,11.55000,11.75000,1691000
04/11/2008,0000,11.75000,11.80000,11.55000,11.60000,1407000
04/14/2008,0000,11.55000,11.85000,11.50000,11.85000,1128000
04/15/2008,0000,11.95000,12.10000,11.85000,12.10000,3411000
04/16/2008,0000,12.05000,12.25000,11.95000,12.25000,2368000
04/17/2008,0000,12.40000,12.55000,12.15000,12.15000,4223000
04/18/2008,0000,12.20000,12.55000,12.15000,12.30000,2432000
04/21/2008,0000,12.40000,12.70000,12.15000,12.25000,2345000
04/22/2008,0000,12.30000,12.30000,11.95000,12.05000,1238000
04/23/2008,0000,12.05000,12.10000,11.85000,11.85000,1395000
04/24/2008,0000,11.95000,12.00000,11.80000,11.80000,828000
04/25/2008,0000,11.90000,12.00000,11.80000,11.85000,779000
04/28/2008,0000,11.95000,11.95000,11.75000,11.85000,492000
04/29/2008,0000,11.80000,11.85000,11.60000,11.70000,935000
04/30/2008,0000,11.70000,11.85000,11.60000,11.70000,809000
05/02/2008,0000,11.90000,12.00000,11.65000,11.80000,2265000
05/05/2008,0000,11.80000,12.35000,11.80000,11.85000,2041000
05/06/2008,0000,11.95000,12.05000,11.70000,11.75000,649000
05/07/2008,0000,11.85000,12.00000,11.80000,11.85000,652000
05/08/2008,0000,11.85000,12.10000,11.85000,12.10000,1357000
05/09/2008,0000,12.10000,12.55000,12.10000,12.20000,4260000
05/12/2008,0000,12.20000,12.45000,12.20000,12.25000,3011000
05/13/2008,0000,12.40000,12.45000,12.15000,12.15000,1901000
05/14/2008,0000,12.20000,12.50000,12.15000,12.30000,2262000
05/15/2008,0000,12.40000,13.00000,12.35000,12.70000,6484000
05/16/2008,0000,12.70000,12.75000,12.50000,12.50000,1610000
05/19/2008,0000,12.55000,12.80000,12.45000,12.55000,2321000
05/20/2008,0000,12.65000,12.65000,12.25000,12.30000,1893000
05/21/2008,0000,12.30000,12.70000,12.05000,12.60000,4115000
05/22/2008,0000,12.50000,12.95000,12.40000,12.40000,3446000
05/23/2008,0000,12.55000,12.70000,12.20000,12.20000,2183000
05/26/2008,0000,12.15000,12.50000,11.90000,11.90000,2449000
05/27/2008,0000,12.15000,12.40000,11.90000,12.25000,4123000
05/28/2008,0000,12.30000,12.85000,12.20000,12.35000,3691000
05/29/2008,0000,12.50000,12.85000,12.25000,12.30000,3611000
05/30/2008,0000,12.45000,12.50000,11.70000,12.00000,2074000
06/02/2008,0000,12.00000,12.05000,11.80000,11.90000,646000
06/03/2008,0000,11.90000,12.25000,11.75000,11.80000,1123000
06/04/2008,0000,11.80000,12.00000,11.75000,11.80000,798000
06/05/2008,0000,11.95000,12.05000,11.80000,11.95000,900000
06/06/2008,0000,12.05000,12.15000,11.80000,11.85000,843000
06/10/2008,0000,12.50000,12.65000,12.10000,12.10000,5541000
06/11/2008,0000,12.45000,12.80000,12.10000,12.40000,9918000
06/12/2008,0000,12.30000,12.50000,11.55000,11.55000,6634000
06/13/2008,0000,11.95000,12.00000,11.00000,11.30000,4611000
06/16/2008,0000,11.30000,11.50000,11.10000,11.15000,1959000
06/17/2008,0000,11.25000,11.25000,10.40000,11.00000,2228000
06/18/2008,0000,10.90000,11.30000,10.80000,11.10000,1373000
06/19/2008,0000,11.00000,11.00000,10.80000,10.80000,722000
06/20/2008,0000,10.70000,10.70000,10.05000,10.10000,2822000
06/23/2008,0000,9.95000,9.97000,9.75000,9.75000,873000
06/24/2008,0000,9.75000,9.94000,9.45000,9.50000,1015000
06/25/2008,0000,9.60000,9.70000,9.20000,9.70000,1101000
06/26/2008,0000,9.70000,9.89000,9.70000,9.70000,832000
06/27/2008,0000,9.45000,9.50000,9.15000,9.30000,1124000
06/30/2008,0000,9.30000,9.50000,9.00000,9.16000,1162000
07/01/2008,0000,9.35000,9.35000,8.85000,8.85000,1087000
07/02/2008,0000,8.90000,9.17000,8.90000,9.17000,1084000
07/03/2008,0000,9.04000,9.50000,9.04000,9.50000,727000
07/04/2008,0000,9.50000,9.64000,9.45000,9.52000,663000
07/07/2008,0000,9.52000,9.79000,9.45000,9.78000,298000
07/08/2008,0000,9.70000,9.70000,9.36000,9.40000,429000
07/09/2008,0000,9.40000,9.60000,9.40000,9.41000,387000
07/10/2008,0000,9.40000,9.51000,9.35000,9.50000,395000
07/11/2008,0000,9.55000,9.68000,9.49000,9.68000,411000
07/14/2008,0000,9.68000,9.78000,9.60000,9.73000,303000
07/15/2008,0000,9.73000,9.73000,9.30000,9.30000,760000
07/16/2008,0000,9.20000,9.70000,9.05000,9.20000,402000
07/17/2008,0000,9.21000,9.41000,9.11000,9.19000,478000
07/18/2008,0000,9.23000,9.33000,8.55000,8.55000,1591000
07/21/2008,0000,8.45000,8.75000,8.45000,8.75000,745000
07/22/2008,0000,8.95000,8.98000,8.70000,8.85000,549000
07/23/2008,0000,8.95000,9.45000,8.95000,9.41000,1012000
07/24/2008,0000,9.50000,9.50000,9.20000,9.35000,664000
07/25/2008,0000,9.25000,9.29000,9.11000,9.14000,327000
07/29/2008,0000,9.13000,9.13000,8.90000,8.90000,238000
07/30/2008,0000,9.05000,9.05000,8.90000,8.92000,216000
07/31/2008,0000,9.00000,9.10000,8.90000,8.96000,277000
08/01/2008,0000,9.04000,9.04000,8.87000,8.91000,333000
08/04/2008,0000,8.90000,8.97000,8.87000,8.88000,238000
08/05/2008,0000,8.91000,8.97000,8.50000,8.50000,287000
08/06/2008,0000,8.60000,8.80000,8.60000,8.66000,326000
08/07/2008,0000,8.70000,8.76000,8.63000,8.70000,231000
08/08/2008,0000,8.76000,9.04000,8.70000,8.87000,617000
08/11/2008,0000,8.97000,8.99000,8.87000,8.87000,163000
08/12/2008,0000,8.85000,8.97000,8.72000,8.72000,356000
08/13/2008,0000,8.67000,8.73000,8.60000,8.70000,314000
08/14/2008,0000,8.70000,8.92000,8.69000,8.92000,1001000
08/15/2008,0000,8.92000,8.98000,8.81000,8.95000,460000
08/18/2008,0000,8.82000,8.94000,8.60000,8.68000,435000
08/19/2008,0000,8.51000,8.63000,8.50000,8.59000,267000
08/20/2008,0000,8.64000,8.79000,8.51000,8.79000,1233000
08/21/2008,0000,8.78000,8.78000,8.52000,8.68000,259000
08/22/2008,0000,8.88000,9.28000,8.80000,8.98000,1237000
08/25/2008,0000,9.00000,9.03000,8.90000,8.98000,1384000
08/26/2008,0000,8.63000,8.63000,8.44000,8.46000,388000
08/27/2008,0000,8.47000,8.59000,8.45000,8.47000,406000
08/28/2008,0000,8.53000,8.60000,8.50000,8.54000,487000
08/29/2008,0000,8.60000,8.63000,8.55000,8.60000,478000
09/01/2008,0000,8.60000,8.60000,8.15000,8.30000,393000
09/02/2008,0000,8.31000,8.31000,8.15000,8.30000,404000
09/03/2008,0000,8.20000,8.30000,7.72000,7.72000,534000
09/04/2008,0000,7.30000,7.70000,7.18000,7.18000,1284000
09/05/2008,0000,6.72000,7.12000,6.68000,6.98000,1522000
09/08/2008,0000,7.05000,7.46000,7.05000,7.46000,595000
09/09/2008,0000,7.45000,7.45000,7.02000,7.26000,601000
09/10/2008,0000,7.00000,7.36000,7.00000,7.27000,638000
09/11/2008,0000,7.19000,7.19000,7.01000,7.01000,422000
09/12/2008,0000,7.10000,7.28000,6.91000,7.15000,535000
09/15/2008,0000,7.10000,7.12000,6.82000,6.89000,717000
09/16/2008,0000,6.42000,6.59000,6.41000,6.41000,426000
09/17/2008,0000,6.50000,6.58000,5.97000,5.97000,1047000
09/18/2008,0000,5.56000,5.60000,5.56000,5.58000,1031000
09/19/2008,0000,5.78000,5.97000,5.70000,5.97000,798000
09/22/2008,0000,6.17000,6.38000,6.11000,6.38000,1047000
09/23/2008,0000,6.38000,6.60000,6.22000,6.60000,703000
09/24/2008,0000,6.56000,6.85000,6.46000,6.78000,1065000
09/25/2008,0000,6.70000,6.83000,6.69000,6.77000,944000
09/26/2008,0000,6.77000,6.86000,6.30000,6.30000,573000
09/30/2008,0000,5.86000,5.86000,5.86000,5.86000,631000
10/01/2008,0000,5.91000,6.06000,5.86000,6.00000,280000
10/02/2008,0000,6.00000,6.20000,6.00000,6.02000,326000
10/03/2008,0000,5.93000,6.20000,5.80000,6.12000,338000
10/06/2008,0000,6.10000,6.10000,5.80000,5.89000,388000
10/07/2008,0000,5.52000,5.97000,5.51000,5.90000,664000
10/08/2008,0000,5.82000,5.82000,5.49000,5.49000,737000
10/09/2008,0000,5.49000,5.58000,5.30000,5.36000,371000
10/13/2008,0000,5.18000,5.25000,5.18000,5.18000,165000
10/14/2008,0000,5.54000,5.54000,5.34000,5.54000,712000
10/15/2008,0000,5.50000,5.56000,5.38000,5.55000,233000
10/16/2008,0000,5.36000,5.47000,5.36000,5.37000,403000
10/17/2008,0000,5.55000,5.55000,5.35000,5.35000,329000
10/20/2008,0000,5.20000,5.28000,5.17000,5.28000,291000
10/21/2008,0000,5.55000,5.55000,5.35000,5.49000,279000
10/22/2008,0000,5.48000,5.49000,5.31000,5.41000,182000
10/23/2008,0000,5.24000,5.29000,5.23000,5.23000,236000
10/24/2008,0000,5.10000,5.10000,5.05000,5.05000,848000
10/27/2008,0000,4.75000,4.93000,4.70000,4.77000,437000
10/28/2008,0000,4.44000,5.10000,4.44000,4.90000,813000
10/29/2008,0000,5.24000,5.24000,4.94000,4.94000,426000
10/30/2008,0000,4.95000,5.28000,4.95000,5.28000,870000
10/31/2008,0000,5.30000,5.64000,5.30000,5.64000,777000
11/03/2008,0000,5.65000,5.96000,5.64000,5.90000,1104000
11/04/2008,0000,5.80000,5.89000,5.51000,5.51000,405000
11/05/2008,0000,5.60000,5.89000,5.56000,5.56000,1046000
11/06/2008,0000,5.26000,5.36000,5.18000,5.18000,373000
11/07/2008,0000,4.82000,5.34000,4.82000,5.33000,859000
11/10/2008,0000,5.23000,5.33000,5.20000,5.29000,393000
11/11/2008,0000,5.20000,5.24000,5.02000,5.24000,204000
11/12/2008,0000,5.09000,5.14000,5.06000,5.13000,101000
11/13/2008,0000,4.98000,5.01000,4.79000,4.81000,191000
11/14/2008,0000,5.01000,5.01000,4.86000,4.96000,151000
11/17/2008,0000,4.94000,5.00000,4.83000,4.95000,192000
11/18/2008,0000,4.83000,5.04000,4.80000,4.93000,355000
11/19/2008,0000,5.04000,5.04000,4.81000,4.81000,197000
11/20/2008,0000,4.81000,4.81000,4.50000,4.50000,206000
11/21/2008,0000,4.35000,4.80000,4.20000,4.60000,273000
11/24/2008,0000,4.51000,4.60000,4.50000,4.53000,89000
11/25/2008,0000,4.62000,4.75000,4.56000,4.60000,214000
11/26/2008,0000,4.60000,4.72000,4.60000,4.61000,306000
11/27/2008,0000,4.70000,4.83000,4.62000,4.81000,1512000
11/28/2008,0000,4.83000,4.88000,4.76000,4.85000,361000
12/01/2008,0000,4.85000,5.06000,4.74000,4.94000,702000
12/02/2008,0000,4.90000,4.90000,4.63000,4.63000,297000
12/03/2008,0000,4.70000,4.90000,4.66000,4.74000,439000
12/04/2008,0000,4.88000,4.90000,4.67000,4.74000,434000
12/05/2008,0000,4.71000,4.80000,4.63000,4.75000,195000
12/08/2008,0000,4.77000,4.95000,4.77000,4.94000,216000
12/09/2008,0000,5.00000,5.00000,4.84000,4.84000,352000
12/10/2008,0000,4.83000,5.00000,4.83000,5.00000,752000
12/11/2008,0000,5.00000,5.08000,4.90000,4.91000,309000
12/12/2008,0000,4.99000,5.15000,4.88000,4.91000,513000
12/15/2008,0000,5.00000,5.13000,5.00000,5.04000,777000
12/16/2008,0000,5.00000,5.04000,4.90000,5.00000,358000
12/17/2008,0000,5.10000,5.24000,5.05000,5.08000,746000
12/18/2008,0000,5.06000,5.24000,5.06000,5.24000,640000
12/19/2008,0000,5.18000,5.19000,5.09000,5.17000,500000
12/22/2008,0000,5.12000,5.19000,5.00000,5.01000,297000
12/23/2008,0000,4.97000,4.99000,4.72000,4.76000,263000
12/24/2008,0000,4.72000,4.83000,4.72000,4.83000,169000
12/25/2008,0000,4.83000,4.88000,4.82000,4.85000,114000
12/26/2008,0000,4.87000,5.10000,4.87000,4.97000,502000
12/29/2008,0000,5.17000,5.17000,5.01000,5.10000,498000
12/30/2008,0000,5.20000,5.30000,5.13000,5.28000,1820000
12/31/2008,0000,5.45000,5.45000,5.22000,5.33000,777000
01/05/2009,0000,5.33000,5.50000,5.30000,5.35000,576000
01/06/2009,0000,5.35000,5.58000,5.33000,5.48000,1096000
01/07/2009,0000,5.50000,5.65000,5.47000,5.48000,1146000
01/08/2009,0000,5.41000,5.82000,5.22000,5.53000,4514000
01/09/2009,0000,5.69000,5.70000,5.40000,5.41000,769000
01/12/2009,0000,5.18000,5.43000,5.18000,5.28000,809000
01/13/2009,0000,5.10000,5.33000,5.10000,5.29000,349000
01/14/2009,0000,5.20000,5.35000,5.20000,5.28000,332000
01/15/2009,0000,5.15000,5.15000,5.00000,5.00000,421000
01/16/2009,0000,5.15000,5.15000,5.03000,5.03000,415000
01/19/2009,0000,5.12000,5.19000,5.10000,5.10000,151000
01/20/2009,0000,5.17000,5.20000,5.00000,5.08000,234000
01/21/2009,0000,4.92000,5.07000,4.92000,5.06000,282000
02/02/2009,0000,5.09000,5.09000,4.96000,4.96000,238000
02/03/2009,0000,5.00000,5.20000,5.00000,5.08000,317000
02/04/2009,0000,5.10000,5.11000,5.03000,5.04000,252000
02/05/2009,0000,4.94000,5.10000,4.94000,5.00000,171000
02/06/2009,0000,5.07000,5.10000,5.02000,5.05000,225000
02/09/2009,0000,5.10000,5.17000,5.00000,5.02000,388000
02/10/2009,0000,5.02000,5.08000,5.01000,5.07000,80000
02/11/2009,0000,4.98000,5.05000,4.98000,5.01000,209000
02/12/2009,0000,5.01000,5.09000,4.98000,5.00000,228000
02/13/2009,0000,5.01000,5.08000,5.00000,5.05000,160000
02/16/2009,0000,5.05000,5.09000,5.00000,5.04000,192000
02/17/2009,0000,5.06000,5.09000,4.93000,4.96000,246000
02/18/2009,0000,4.80000,4.90000,4.77000,4.85000,490000
02/19/2009,0000,4.78000,4.85000,4.75000,4.84000,264000
02/20/2009,0000,4.84000,4.84000,4.75000,4.79000,143000
02/23/2009,0000,4.71000,4.82000,4.71000,4.82000,177000
02/24/2009,0000,4.86000,4.86000,4.75000,4.76000,101000
02/25/2009,0000,4.78000,4.83000,4.76000,4.79000,138000
02/26/2009,0000,4.79000,4.83000,4.79000,4.80000,107000
02/27/2009,0000,4.83000,4.85000,4.77000,4.78000,94000
03/02/2009,0000,4.85000,4.85000,4.75000,4.76000,140000
03/03/2009,0000,4.72000,4.80000,4.65000,4.79000,160000
03/04/2009,0000,4.84000,4.90000,4.78000,4.88000,256000
03/05/2009,0000,4.98000,4.98000,4.88000,4.95000,317000
03/06/2009,0000,4.90000,4.93000,4.85000,4.87000,74000
03/09/2009,0000,4.95000,4.95000,4.86000,4.91000,222000
03/10/2009,0000,4.95000,5.20000,4.95000,5.18000,803000
03/11/2009,0000,5.45000,5.54000,5.28000,5.54000,2283000
03/12/2009,0000,5.89000,5.89000,5.70000,5.72000,3151000
03/13/2009,0000,5.88000,5.98000,5.75000,5.80000,2095000
03/16/2009,0000,5.93000,6.16000,5.80000,6.03000,2158000
03/17/2009,0000,6.13000,6.13000,5.93000,6.00000,1682000
03/18/2009,0000,6.00000,6.00000,5.76000,5.80000,934000
03/19/2009,0000,5.80000,6.02000,5.80000,5.92000,1524000
03/20/2009,0000,6.33000,6.33000,6.33000,6.33000,1378000
03/23/2009,0000,6.76000,6.76000,6.51000,6.60000,3555000
03/24/2009,0000,6.85000,7.06000,6.75000,7.06000,3606000
03/25/2009,0000,7.06000,7.06000,6.88000,7.00000,2230000
03/26/2009,0000,7.00000,7.06000,6.90000,7.00000,1802000
03/27/2009,0000,7.05000,7.38000,6.96000,7.29000,3310000
03/30/2009,0000,7.16000,7.25000,6.78000,6.78000,1610000
03/31/2009,0000,6.78000,6.90000,6.60000,6.63000,1588000
04/01/2009,0000,6.85000,6.95000,6.68000,6.95000,1326000
04/02/2009,0000,7.25000,7.34000,7.10000,7.20000,3285000
04/03/2009,0000,7.60000,7.65000,7.25000,7.38000,3617000
04/06/2009,0000,7.40000,7.45000,7.30000,7.33000,1774000
04/07/2009,0000,7.35000,7.51000,7.30000,7.44000,2507000
04/08/2009,0000,7.34000,7.95000,7.34000,7.70000,7505000
04/09/2009,0000,7.90000,8.19000,7.90000,8.10000,4832000
04/10/2009,0000,8.29000,8.38000,7.85000,8.10000,3735000
04/13/2009,0000,8.21000,8.30000,8.05000,8.09000,3501000
04/14/2009,0000,8.00000,8.01000,7.75000,7.80000,2353000
04/15/2009,0000,7.26000,7.42000,7.26000,7.34000,10134000
04/16/2009,0000,7.20000,7.32000,7.15000,7.24000,4845000
04/17/2009,0000,7.24000,7.43000,6.74000,6.74000,6116000
04/20/2009,0000,6.75000,6.90000,6.45000,6.69000,2231000
04/21/2009,0000,6.50000,7.10000,6.46000,7.01000,2281000
04/22/2009,0000,7.15000,7.18000,6.96000,7.07000,2211000
04/23/2009,0000,7.04000,7.06000,6.82000,6.92000,1134000
04/24/2009,0000,7.00000,7.20000,6.98000,7.04000,3044000
04/27/2009,0000,7.16000,7.46000,7.03000,7.04000,6974000
04/28/2009,0000,7.10000,7.24000,6.55000,6.55000,2707000
04/29/2009,0000,6.78000,7.00000,6.78000,7.00000,6389000
04/30/2009,0000,7.48000,7.49000,7.10000,7.49000,6188000
05/04/2009,0000,7.70000,8.01000,7.41000,7.69000,8356000
05/05/2009,0000,7.69000,7.78000,7.22000,7.25000,4801000
05/06/2009,0000,7.25000,7.75000,7.20000,7.70000,6357000
05/07/2009,0000,7.87000,8.23000,7.80000,8.23000,10661000
05/08/2009,0000,8.69000,8.80000,8.69000,8.80000,8665000
05/11/2009,0000,9.38000,9.38000,8.90000,8.94000,11209000
05/12/2009,0000,8.32000,8.94000,8.32000,8.32000,5857000
05/13/2009,0000,8.90000,8.90000,8.66000,8.70000,6032000
05/14/2009,0000,8.30000,8.80000,8.30000,8.60000,3545000
05/15/2009,0000,8.67000,8.82000,8.60000,8.78000,5189000
05/18/2009,0000,8.76000,8.77000,8.38000,8.56000,2817000
05/19/2009,0000,8.60000,8.78000,8.33000,8.35000,4938000
05/20/2009,0000,8.37000,8.46000,8.25000,8.36000,3022000
05/21/2009,0000,8.45000,8.85000,8.40000,8.62000,5803000
05/22/2009,0000,8.69000,8.85000,8.60000,8.64000,5808000
05/25/2009,0000,8.83000,8.83000,8.65000,8.70000,3488000
05/26/2009,0000,8.80000,9.30000,8.80000,8.95000,11457000
05/27/2009,0000,9.19000,9.25000,8.95000,8.97000,4815000
06/01/2009,0000,9.19000,9.30000,9.00000,9.09000,4451000
06/02/2009,0000,9.19000,9.28000,8.47000,8.47000,4336000
06/03/2009,0000,8.60000,8.70000,8.52000,8.70000,2694000
06/04/2009,0000,8.60000,8.65000,8.39000,8.50000,2400000
06/05/2009,0000,8.50000,8.65000,8.50000,8.55000,1185000
06/08/2009,0000,8.80000,8.80000,8.32000,8.32000,2179000
06/09/2009,0000,8.34000,8.40000,7.75000,7.75000,2352000
06/10/2009,0000,7.90000,7.95000,7.61000,7.75000,1154000
06/11/2009,0000,7.75000,8.00000,7.71000,8.00000,1124000
06/12/2009,0000,8.10000,8.18000,7.91000,7.91000,2161000
06/15/2009,0000,8.33000,8.45000,8.02000,8.40000,7865000
06/16/2009,0000,8.40000,8.83000,8.29000,8.75000,12701000
06/17/2009,0000,8.80000,8.82000,8.60000,8.74000,4878000
06/18/2009,0000,8.80000,9.07000,8.13000,8.25000,8257000
06/19/2009,0000,8.25000,8.40000,8.20000,8.25000,2208000
06/22/2009,0000,8.30000,8.38000,7.96000,8.30000,2471000
06/23/2009,0000,8.06000,8.21000,8.03000,8.03000,992000
06/24/2009,0000,8.03000,8.16000,7.91000,8.00000,3870000
06/25/2009,0000,8.14000,8.14000,8.00000,8.01000,1485000
06/26/2009,0000,8.01000,8.15000,8.01000,8.08000,1519000
06/29/2009,0000,8.15000,8.15000,7.82000,7.82000,1724000
06/30/2009,0000,7.83000,8.04000,7.82000,7.85000,1188000
07/01/2009,0000,7.99000,8.02000,7.85000,7.93000,980000
07/02/2009,0000,7.94000,8.23000,7.94000,8.14000,2130000
07/03/2009,0000,8.14000,8.20000,8.05000,8.14000,1239000
07/06/2009,0000,8.14000,8.15000,8.01000,8.08000,854000
07/07/2009,0000,8.07000,8.13000,8.03000,8.08000,923000
07/08/2009,0000,7.86000,8.05000,7.86000,7.96000,842000
07/09/2009,0000,8.00000,8.24000,8.00000,8.08000,2416000
07/10/2009,0000,8.12000,8.22000,8.08000,8.11000,1799000
07/13/2009,0000,8.67000,8.67000,8.20000,8.20000,5712000
07/14/2009,0000,8.20000,8.29000,8.13000,8.23000,2103000
07/15/2009,0000,8.29000,8.32000,8.23000,8.23000,2006000
07/16/2009,0000,8.30000,8.59000,8.27000,8.51000,4409000
07/17/2009,0000,9.00000,9.00000,8.75000,8.88000,9313000
07/20/2009,0000,9.00000,9.45000,9.00000,9.40000,9007000
07/21/2009,0000,9.80000,9.80000,9.25000,9.47000,7590000
07/22/2009,0000,9.40000,9.58000,9.25000,9.36000,4601000
07/23/2009,0000,9.36000,9.45000,9.18000,9.30000,2751000
07/24/2009,0000,9.49000,9.49000,9.20000,9.20000,3145000
07/27/2009,0000,9.33000,9.42000,9.21000,9.30000,2139000
07/28/2009,0000,9.40000,9.53000,9.35000,9.42000,4445000
07/29/2009,0000,9.50000,9.51000,9.21000,9.22000,2310000
07/30/2009,0000,9.22000,9.32000,9.04000,9.21000,2019000
07/31/2009,0000,9.32000,9.63000,9.26000,9.43000,6642000
08/03/2009,0000,9.43000,9.55000,9.39000,9.48000,2887000
08/04/2009,0000,9.95000,10.10000,9.83000,10.10000,17115000
08/05/2009,0000,10.20000,10.20000,9.50000,9.52000,10239000
08/06/2009,0000,9.50000,9.60000,9.23000,9.50000,4602000
08/10/2009,0000,9.39000,9.58000,9.33000,9.37000,2772000
08/11/2009,0000,9.37000,9.40000,9.13000,9.28000,2121000
08/12/2009,0000,9.21000,9.34000,9.14000,9.15000,1529000
08/13/2009,0000,9.30000,9.47000,9.22000,9.36000,3786000
08/14/2009,0000,9.41000,9.85000,9.41000,9.80000,8022000
08/17/2009,0000,10.45000,10.45000,10.35000,10.45000,15769000
08/18/2009,0000,10.35000,10.50000,10.00000,10.20000,12558000
08/19/2009,0000,10.20000,10.35000,9.96000,10.05000,3983000
08/20/2009,0000,10.20000,10.35000,9.90000,10.05000,4619000
08/21/2009,0000,10.30000,10.55000,10.00000,10.05000,9206000
08/24/2009,0000,10.40000,10.45000,10.20000,10.30000,3955000
08/25/2009,0000,10.30000,10.70000,10.25000,10.45000,12501000
08/26/2009,0000,10.50000,10.65000,10.15000,10.30000,5525000
08/27/2009,0000,10.10000,10.30000,10.05000,10.05000,3842000
08/28/2009,0000,10.10000,10.40000,10.10000,10.20000,4197000
08/31/2009,0000,10.35000,10.75000,10.30000,10.70000,9423000
09/01/2009,0000,10.80000,11.00000,10.55000,10.75000,7134000
09/02/2009,0000,10.60000,10.75000,10.45000,10.55000,4087000
09/03/2009,0000,10.55000,10.85000,10.45000,10.70000,6551000
09/04/2009,0000,10.70000,10.75000,10.55000,10.70000,6482000
09/07/2009,0000,10.80000,10.85000,10.60000,10.60000,3404000
09/08/2009,0000,10.65000,10.90000,10.60000,10.65000,7743000
09/09/2009,0000,10.75000,10.90000,10.65000,10.70000,4607000
09/10/2009,0000,10.90000,11.25000,10.65000,11.20000,11921000
09/11/2009,0000,11.20000,11.95000,11.15000,11.95000,22709000
09/14/2009,0000,12.10000,12.65000,12.10000,12.50000,21289000
09/15/2009,0000,12.20000,12.40000,12.10000,12.25000,6041000
09/16/2009,0000,12.45000,13.10000,12.30000,13.10000,17419000
09/17/2009,0000,13.30000,13.50000,12.85000,12.85000,12269000
09/18/2009,0000,12.80000,13.05000,12.70000,12.85000,5859000
09/21/2009,0000,12.90000,12.95000,12.60000,12.75000,3892000
09/22/2009,0000,12.75000,13.15000,12.65000,12.90000,7045000
09/23/2009,0000,12.90000,13.05000,12.50000,12.65000,7117000
09/24/2009,0000,12.55000,12.65000,12.20000,12.25000,3135000
09/25/2009,0000,12.25000,12.70000,12.25000,12.60000,2497000
09/28/2009,0000,12.60000,12.60000,12.20000,12.25000,1657000
09/29/2009,0000,12.50000,12.50000,12.30000,12.35000,1494000
09/30/2009,0000,12.50000,12.70000,12.40000,12.65000,2612000
10/01/2009,0000,12.80000,13.00000,12.40000,12.80000,5025000
10/02/2009,0000,12.50000,12.70000,12.40000,12.50000,2628000
10/05/2009,0000,12.50000,12.85000,12.50000,12.70000,2314000
10/06/2009,0000,12.85000,13.05000,12.75000,12.85000,4090000
10/07/2009,0000,13.00000,13.00000,12.70000,12.70000,3134000
10/08/2009,0000,12.90000,13.10000,12.70000,12.70000,5687000
10/09/2009,0000,12.90000,13.00000,12.70000,12.90000,3868000
10/12/2009,0000,13.00000,13.80000,13.00000,13.80000,24729000
10/13/2009,0000,13.80000,13.95000,13.30000,13.60000,17938000
10/14/2009,0000,13.60000,13.95000,13.50000,13.50000,6713000
10/15/2009,0000,13.70000,13.80000,13.50000,13.55000,7281000
10/16/2009,0000,13.60000,13.75000,13.35000,13.50000,3670000
10/19/2009,0000,13.60000,13.95000,13.45000,13.75000,7698000
10/20/2009,0000,13.80000,13.80000,13.40000,13.40000,6939000
10/21/2009,0000,13.25000,13.50000,13.10000,13.20000,4366000
10/22/2009,0000,13.20000,13.55000,13.15000,13.30000,6418000
10/23/2009,0000,13.50000,14.05000,13.00000,13.90000,16030000
10/26/2009,0000,14.20000,14.45000,13.65000,13.65000,16773000
10/27/2009,0000,13.65000,13.80000,13.50000,13.60000,4364000
10/28/2009,0000,13.65000,14.10000,13.55000,13.70000,10423000
10/29/2009,0000,13.50000,13.50000,12.80000,13.50000,6754000
10/30/2009,0000,13.65000,13.85000,13.45000,13.60000,10633000
11/02/2009,0000,13.40000,13.75000,13.20000,13.70000,11638000
11/03/2009,0000,13.95000,14.10000,13.70000,13.75000,10873000
11/04/2009,0000,13.60000,13.90000,13.55000,13.70000,10143000
11/05/2009,0000,13.85000,13.85000,13.50000,13.50000,5661000
11/06/2009,0000,13.65000,13.95000,13.55000,13.65000,11095000
11/09/2009,0000,13.75000,14.00000,13.70000,13.70000,6843000
11/10/2009,0000,13.80000,13.90000,13.60000,13.65000,2615000
11/11/2009,0000,13.80000,13.90000,13.65000,13.65000,3830000
11/12/2009,0000,13.70000,14.50000,13.70000,14.20000,18713000
11/13/2009,0000,14.20000,14.45000,14.05000,14.20000,7427000
11/16/2009,0000,14.35000,14.50000,14.25000,14.30000,9040000
11/17/2009,0000,14.45000,14.60000,13.90000,14.35000,14417000
11/18/2009,0000,14.35000,14.70000,14.35000,14.45000,10249000
11/19/2009,0000,14.60000,14.60000,14.15000,14.20000,4176000
11/20/2009,0000,14.25000,14.45000,14.10000,14.10000,4126000
11/23/2009,0000,14.10000,14.25000,13.90000,13.95000,2424000
11/24/2009,0000,14.00000,14.10000,13.80000,13.85000,3847000
11/25/2009,0000,13.80000,13.90000,13.75000,13.75000,2438000
11/26/2009,0000,13.80000,13.85000,13.60000,13.60000,3282000
11/27/2009,0000,13.40000,13.50000,13.00000,13.00000,4013000
11/30/2009,0000,13.20000,13.45000,13.15000,13.25000,3327000
12/01/2009,0000,13.30000,13.35000,13.20000,13.35000,1449000
12/02/2009,0000,13.45000,13.90000,13.45000,13.65000,5099000
12/03/2009,0000,13.85000,13.85000,13.40000,13.45000,1967000
12/04/2009,0000,13.35000,13.50000,13.30000,13.30000,1405000
12/07/2009,0000,13.30000,13.55000,13.30000,13.45000,1116000
12/08/2009,0000,13.55000,13.55000,13.35000,13.40000,1207000
12/09/2009,0000,13.10000,13.65000,13.10000,13.55000,2883000
12/11/2009,0000,13.20000,13.35000,13.15000,13.20000,1771000
12/14/2009,0000,13.20000,13.40000,13.20000,13.35000,1537000
12/15/2009,0000,13.45000,13.45000,13.20000,13.20000,1465000
12/16/2009,0000,13.20000,13.35000,13.15000,13.20000,1458000
12/17/2009,0000,13.35000,13.40000,13.15000,13.15000,1828000
12/18/2009,0000,13.10000,13.30000,13.10000,13.30000,1178000
12/21/2009,0000,13.35000,13.40000,13.25000,13.25000,963000
12/22/2009,0000,13.35000,13.45000,13.20000,13.35000,2061000
12/23/2009,0000,13.45000,13.45000,13.30000,13.35000,1057000
12/25/2009,0000,13.35000,13.40000,13.30000,13.30000,1037000
12/25/2009,0000,13.35000,13.40000,13.30000,13.30000,1037000
12/28/2009,0000,13.30000,13.50000,13.30000,13.30000,1785000
12/29/2009,1230,13.45000,14.00000,13.40000,13.95000,12429387
