DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,9.96000,10.60000,9.96000,10.60000,112539000
04/03/2007,0000,10.60000,10.80000,10.45000,10.70000,64661000
04/04/2007,0000,10.90000,10.95000,10.55000,10.55000,38564000
04/09/2007,0000,10.70000,11.25000,10.65000,11.25000,85089000
04/10/2007,0000,11.25000,11.65000,11.15000,11.20000,109540000
04/11/2007,0000,11.25000,11.50000,11.15000,11.30000,55739000
04/12/2007,0000,11.30000,11.55000,11.20000,11.35000,37811000
04/13/2007,0000,11.40000,11.50000,10.75000,10.95000,49926000
04/16/2007,0000,10.90000,10.90000,10.45000,10.60000,58092000
04/17/2007,0000,10.60000,10.70000,10.20000,10.20000,50733000
04/18/2007,0000,10.20000,10.90000,10.20000,10.90000,31572000
04/19/2007,0000,10.90000,11.05000,10.50000,10.50000,54007000
04/20/2007,0000,10.55000,10.80000,10.50000,10.50000,30523000
04/23/2007,0000,10.70000,10.90000,10.60000,10.70000,33970000
04/24/2007,0000,10.60000,10.60000,10.30000,10.45000,27829000
04/25/2007,0000,10.50000,10.60000,10.25000,10.30000,30213000
04/26/2007,0000,10.45000,10.55000,10.30000,10.30000,16381000
04/27/2007,0000,10.35000,10.50000,10.25000,10.30000,15663000
04/30/2007,0000,10.35000,10.40000,9.88000,9.96000,17585000
05/02/2007,0000,10.00000,10.05000,9.54000,9.56000,28112000
05/03/2007,0000,9.70000,9.70000,9.06000,9.30000,24992000
05/04/2007,0000,9.40000,9.70000,9.40000,9.70000,22277000
05/07/2007,0000,9.89000,9.93000,9.68000,9.68000,16731000
05/08/2007,0000,9.70000,9.76000,9.52000,9.60000,19536000
05/09/2007,0000,9.63000,9.64000,9.50000,9.50000,7315000
05/10/2007,0000,9.60000,9.64000,9.47000,9.47000,10418000
05/11/2007,0000,9.45000,9.68000,9.42000,9.61000,28861000
05/14/2007,0000,9.62000,9.64000,9.38000,9.45000,15131000
05/15/2007,0000,9.45000,9.60000,9.45000,9.45000,10401000
05/16/2007,0000,9.47000,9.88000,9.47000,9.84000,41110000
05/17/2007,0000,9.96000,10.50000,9.93000,10.50000,107173000
05/18/2007,0000,10.90000,10.95000,10.55000,10.70000,85991000
05/21/2007,0000,10.70000,10.70000,10.40000,10.45000,32684000
05/22/2007,0000,10.60000,10.70000,10.40000,10.50000,21427000
05/23/2007,0000,10.60000,10.60000,10.25000,10.30000,19456000
05/24/2007,0000,10.40000,10.65000,10.30000,10.45000,25575000
05/25/2007,0000,10.45000,10.70000,10.35000,10.55000,27756000
05/28/2007,0000,10.70000,10.80000,10.40000,10.40000,26339000
05/29/2007,0000,10.45000,10.60000,10.35000,10.40000,18483000
05/30/2007,0000,10.50000,10.70000,10.45000,10.55000,23386000
05/31/2007,0000,10.70000,10.70000,10.40000,10.45000,14801000
06/01/2007,0000,10.50000,10.55000,10.30000,10.40000,13756000
06/04/2007,0000,10.50000,10.50000,10.25000,10.25000,17528000
06/05/2007,0000,10.30000,10.35000,10.00000,10.10000,23802000
06/06/2007,0000,10.15000,10.30000,10.05000,10.30000,20585000
06/07/2007,0000,10.30000,10.35000,10.10000,10.15000,8669000
06/08/2007,0000,10.15000,10.30000,10.05000,10.15000,11594000
06/11/2007,0000,10.20000,10.30000,10.05000,10.15000,13821000
06/12/2007,0000,10.20000,10.40000,10.05000,10.20000,22760000
06/13/2007,0000,10.30000,10.40000,10.20000,10.35000,23367000
06/14/2007,0000,10.40000,10.45000,10.20000,10.25000,25390000
06/15/2007,0000,10.40000,10.60000,10.40000,10.55000,56457000
06/20/2007,0000,10.75000,10.80000,10.60000,10.65000,43124000
06/21/2007,0000,10.65000,10.75000,10.50000,10.50000,26178000
06/22/2007,0000,10.60000,11.20000,10.55000,11.20000,119477000
06/25/2007,0000,11.40000,11.45000,11.15000,11.25000,37406000
06/26/2007,0000,11.30000,11.40000,11.05000,11.10000,33240000
06/27/2007,0000,11.15000,11.20000,10.85000,11.05000,39114000
06/28/2007,0000,11.10000,11.35000,11.00000,11.30000,52734000
06/29/2007,0000,11.40000,11.85000,11.30000,11.45000,74312000
07/02/2007,0000,11.75000,12.25000,11.70000,12.25000,214360992
07/03/2007,0000,12.35000,12.35000,11.90000,12.15000,80575000
07/04/2007,0000,12.50000,12.65000,12.00000,12.00000,89170000
07/05/2007,0000,12.10000,12.60000,12.05000,12.20000,96959000
07/06/2007,0000,12.30000,12.40000,11.85000,12.10000,65994000
07/09/2007,0000,12.00000,12.30000,12.00000,12.15000,65420000
07/10/2007,0000,12.15000,12.50000,11.85000,12.35000,65364000
07/11/2007,0000,12.30000,12.85000,12.10000,12.55000,110402000
07/12/2007,0000,12.70000,12.85000,12.55000,12.80000,69605000
07/13/2007,0000,13.00000,13.05000,12.40000,12.40000,49634000
07/16/2007,0000,12.50000,12.90000,12.45000,12.50000,53217000
07/17/2007,0000,12.70000,13.35000,12.70000,13.35000,94249000
07/18/2007,0000,13.50000,14.20000,13.35000,13.90000,176591008
07/19/2007,0000,14.10000,14.25000,13.50000,13.55000,82956000
07/20/2007,0000,13.75000,14.45000,13.20000,14.45000,101807000
07/23/2007,0000,14.95000,15.45000,14.80000,15.20000,161542000
07/24/2007,0000,15.20000,15.45000,14.85000,14.95000,77950000
07/25/2007,0000,14.95000,15.95000,14.95000,15.95000,103095000
07/26/2007,0000,16.00000,17.00000,15.65000,15.95000,170516992
07/27/2007,0000,15.50000,15.85000,14.85000,14.90000,94463000
07/30/2007,0000,14.60000,15.05000,14.15000,14.50000,55617000
07/31/2007,0000,15.50000,15.50000,15.50000,15.50000,44872000
08/01/2007,0000,16.20000,16.50000,15.65000,15.80000,122609000
08/02/2007,0000,16.70000,16.70000,14.90000,15.55000,76852000
08/03/2007,0000,15.75000,16.00000,15.40000,15.80000,46085000
08/06/2007,0000,15.00000,15.45000,14.70000,15.30000,75049000
08/07/2007,0000,15.50000,15.65000,14.30000,14.40000,74546000
08/08/2007,0000,14.60000,14.90000,14.15000,14.50000,52401000
08/09/2007,0000,14.90000,15.15000,14.60000,14.85000,50210000
08/10/2007,0000,14.30000,14.60000,14.20000,14.45000,28340000
08/13/2007,0000,14.60000,14.90000,14.50000,14.50000,32620000
08/14/2007,0000,14.65000,14.85000,14.50000,14.50000,27593000
08/15/2007,0000,14.25000,14.55000,13.50000,13.60000,43479000
08/16/2007,0000,13.40000,13.85000,12.65000,13.10000,64669000
08/17/2007,0000,13.10000,13.30000,12.20000,12.80000,52692000
08/20/2007,0000,13.50000,13.65000,13.30000,13.65000,42770000
08/21/2007,0000,13.60000,13.80000,13.25000,13.35000,41298000
08/22/2007,0000,13.45000,13.95000,13.45000,13.90000,36256000
08/23/2007,0000,14.25000,14.35000,14.05000,14.20000,28740000
08/24/2007,0000,14.05000,14.40000,14.00000,14.05000,22340000
08/27/2007,0000,14.40000,14.40000,13.80000,13.80000,17943000
08/28/2007,0000,13.85000,14.65000,13.85000,14.65000,35449000
08/29/2007,0000,14.20000,14.85000,14.20000,14.70000,62858000
08/30/2007,0000,15.00000,15.10000,14.65000,14.75000,75021000
08/31/2007,0000,14.90000,14.95000,14.70000,14.80000,35756000
09/03/2007,0000,15.00000,15.50000,14.95000,15.20000,61465000
09/04/2007,0000,15.30000,15.35000,14.75000,14.80000,33347000
09/05/2007,0000,15.00000,15.20000,14.60000,14.65000,33399000
09/06/2007,0000,14.65000,14.85000,14.55000,14.70000,15544000
09/07/2007,0000,14.90000,15.00000,14.70000,14.75000,16741000
09/10/2007,0000,14.50000,14.90000,14.45000,14.80000,36761000
09/11/2007,0000,15.20000,15.80000,15.20000,15.80000,140980000
09/12/2007,0000,15.95000,15.95000,15.50000,15.50000,60180000
09/13/2007,0000,15.65000,15.85000,15.45000,15.55000,58194000
09/14/2007,0000,15.80000,16.10000,15.50000,15.50000,97778000
09/17/2007,0000,15.75000,15.75000,15.30000,15.45000,30278000
09/19/2007,0000,15.75000,15.80000,15.45000,15.50000,39736000
09/20/2007,0000,15.60000,15.90000,15.20000,15.30000,49157000
09/21/2007,0000,15.60000,15.95000,15.45000,15.85000,66716000
09/26/2007,0000,16.15000,16.90000,16.10000,16.85000,132406000
09/27/2007,0000,16.90000,16.90000,16.30000,16.35000,68309000
09/28/2007,0000,16.50000,16.50000,16.15000,16.20000,48639000
10/01/2007,0000,16.55000,17.45000,16.45000,17.20000,163344992
10/02/2007,0000,17.45000,17.60000,16.85000,16.85000,99877000
10/03/2007,0000,17.00000,17.15000,16.75000,16.85000,52006000
10/04/2007,0000,16.85000,17.00000,16.55000,16.65000,34304000
10/05/2007,0000,16.70000,17.00000,16.50000,16.95000,31287000
10/08/2007,0000,17.10000,17.25000,16.90000,16.90000,41703000
10/09/2007,0000,17.20000,17.30000,16.85000,16.90000,49339000
10/11/2007,0000,16.90000,17.00000,16.60000,16.65000,27042000
10/12/2007,0000,16.65000,17.10000,16.40000,16.40000,49935000
10/15/2007,0000,16.65000,16.80000,16.40000,16.55000,35228000
10/16/2007,0000,16.60000,17.10000,16.60000,17.10000,42772000
10/17/2007,0000,17.20000,17.25000,16.65000,16.70000,31305000
10/18/2007,0000,16.70000,16.85000,16.25000,16.45000,41888000
10/19/2007,0000,16.55000,16.70000,16.30000,16.50000,48349000
10/22/2007,0000,15.75000,16.10000,15.70000,15.70000,42504000
10/23/2007,0000,15.95000,16.40000,15.95000,16.20000,45324000
10/24/2007,0000,16.50000,16.60000,16.20000,16.20000,24976000
10/25/2007,0000,16.50000,16.50000,16.10000,16.25000,25134000
10/26/2007,0000,16.40000,16.85000,16.30000,16.70000,39168000
10/29/2007,0000,16.95000,17.00000,16.75000,16.75000,31996000
10/30/2007,0000,16.90000,17.10000,16.70000,16.75000,31877000
10/31/2007,0000,16.95000,16.95000,15.60000,16.05000,58593000
11/01/2007,0000,16.40000,16.40000,15.80000,15.90000,28940000
11/02/2007,0000,15.60000,16.15000,15.50000,15.90000,25313000
11/05/2007,0000,16.00000,16.15000,15.70000,16.10000,17446000
11/06/2007,0000,16.10000,16.15000,15.80000,15.85000,15466000
11/07/2007,0000,16.00000,16.15000,15.85000,15.85000,18836000
11/08/2007,0000,15.50000,15.70000,14.75000,14.80000,43109000
11/09/2007,0000,15.00000,15.45000,14.90000,15.40000,27791000
11/12/2007,0000,15.00000,15.25000,14.65000,14.85000,24350000
11/13/2007,0000,15.05000,15.40000,14.95000,15.40000,14695000
11/14/2007,0000,15.80000,15.85000,15.40000,15.40000,22276000
11/15/2007,0000,15.40000,15.55000,15.20000,15.25000,9486000
11/16/2007,0000,14.20000,14.60000,14.20000,14.40000,33915000
11/19/2007,0000,14.40000,14.50000,13.85000,13.85000,36606000
11/20/2007,0000,13.35000,14.10000,13.25000,14.05000,32053000
11/21/2007,0000,14.20000,14.30000,13.80000,13.80000,20500000
11/22/2007,0000,14.00000,14.20000,13.85000,13.95000,21350000
11/23/2007,0000,14.15000,14.20000,13.30000,13.45000,20566000
11/26/2007,0000,13.65000,13.70000,13.40000,13.50000,17065000
11/27/2007,0000,13.05000,13.20000,12.60000,13.15000,28230000
11/28/2007,0000,13.40000,13.50000,13.20000,13.20000,19582000
11/29/2007,0000,13.60000,13.75000,13.30000,13.45000,10205000
11/30/2007,0000,13.65000,14.05000,13.50000,14.05000,13119000
12/03/2007,0000,14.15000,14.35000,14.00000,14.20000,14294000
12/04/2007,0000,14.20000,14.20000,14.00000,14.00000,9756000
12/05/2007,0000,14.00000,14.00000,13.45000,13.50000,36885000
12/06/2007,0000,13.65000,14.10000,13.50000,13.70000,42156000
12/07/2007,0000,13.90000,14.10000,13.70000,13.80000,21170000
12/10/2007,0000,13.90000,13.90000,13.60000,13.65000,7535000
12/11/2007,0000,13.85000,13.85000,13.55000,13.65000,9068000
12/12/2007,0000,13.50000,13.75000,13.45000,13.70000,8802000
12/13/2007,0000,13.75000,14.10000,13.20000,13.20000,28917000
12/14/2007,0000,13.30000,13.40000,12.60000,12.80000,30564000
12/17/2007,0000,12.80000,12.95000,11.95000,11.95000,31491000
12/18/2007,0000,11.20000,11.70000,11.15000,11.25000,41261000
12/19/2007,0000,11.50000,11.90000,11.40000,11.55000,28133000
12/20/2007,0000,11.65000,11.70000,10.75000,10.75000,31663000
12/21/2007,0000,10.75000,10.95000,10.50000,10.95000,47464000
12/24/2007,0000,11.30000,11.60000,11.25000,11.45000,19683000
12/25/2007,0000,11.50000,11.55000,11.30000,11.40000,14499000
12/26/2007,0000,11.40000,11.40000,11.10000,11.30000,12874000
12/27/2007,0000,11.30000,11.80000,11.30000,11.65000,20012000
12/28/2007,0000,11.70000,12.40000,11.50000,12.40000,35933000
12/31/2007,0000,12.45000,12.55000,12.20000,12.50000,28869000
01/02/2008,0000,12.45000,13.10000,12.35000,12.55000,43097000
01/03/2008,0000,12.20000,12.60000,12.15000,12.50000,20972000
01/04/2008,0000,12.40000,12.90000,12.40000,12.90000,30597000
01/07/2008,0000,12.70000,12.70000,12.20000,12.20000,23965000
01/08/2008,0000,12.40000,13.05000,12.40000,13.05000,54556000
01/09/2008,0000,12.90000,13.45000,12.90000,13.10000,48114000
01/10/2008,0000,13.40000,13.50000,13.10000,13.15000,27188000
01/11/2008,0000,13.20000,13.35000,12.90000,12.90000,21794000
01/14/2008,0000,13.50000,13.80000,13.30000,13.65000,54313000
01/15/2008,0000,14.00000,14.60000,13.95000,14.60000,53961000
01/16/2008,0000,14.60000,14.90000,14.00000,14.00000,57306000
01/17/2008,0000,14.15000,14.30000,13.05000,13.40000,46267000
01/18/2008,0000,13.00000,13.75000,12.85000,13.60000,35671000
01/21/2008,0000,13.80000,14.25000,13.65000,13.85000,34778000
01/22/2008,0000,12.90000,13.30000,12.90000,12.90000,29780000
01/23/2008,0000,13.15000,13.25000,12.00000,12.05000,44988000
01/24/2008,0000,12.45000,12.50000,11.90000,12.30000,30060000
01/25/2008,0000,12.55000,12.80000,12.40000,12.80000,18859000
01/28/2008,0000,12.80000,12.85000,12.20000,12.25000,19510000
01/29/2008,0000,12.40000,12.55000,12.20000,12.20000,15028000
01/30/2008,0000,12.30000,12.40000,12.00000,12.15000,16217000
01/31/2008,0000,12.15000,12.25000,11.85000,12.10000,13878000
02/01/2008,0000,12.30000,12.55000,12.20000,12.45000,17147000
02/12/2008,0000,12.30000,13.00000,12.20000,13.00000,22882000
02/13/2008,0000,13.20000,13.40000,12.70000,12.70000,24169000
02/14/2008,0000,13.05000,13.25000,12.95000,13.20000,19087000
02/15/2008,0000,13.15000,13.50000,12.95000,13.30000,21131000
02/18/2008,0000,13.45000,13.60000,13.25000,13.35000,23009000
02/19/2008,0000,13.45000,13.65000,13.35000,13.50000,29183000
02/20/2008,0000,13.50000,13.75000,13.10000,13.10000,24402000
02/21/2008,0000,13.30000,13.55000,13.30000,13.50000,17613000
02/22/2008,0000,13.40000,13.75000,13.25000,13.70000,30135000
02/25/2008,0000,13.90000,14.65000,13.80000,14.50000,80039000
02/26/2008,0000,14.80000,14.80000,14.00000,14.15000,55696000
02/27/2008,0000,14.50000,15.10000,14.50000,15.10000,75774000
02/29/2008,0000,15.25000,15.55000,15.20000,15.25000,75388000
03/03/2008,0000,14.95000,15.35000,14.85000,15.25000,41014000
03/04/2008,0000,15.45000,15.70000,15.30000,15.45000,45734000
03/05/2008,0000,15.60000,16.25000,15.55000,16.15000,71860000
03/06/2008,0000,16.25000,16.25000,15.60000,15.60000,44977000
03/07/2008,0000,15.40000,15.70000,15.10000,15.20000,36404000
03/10/2008,0000,15.50000,15.60000,14.80000,14.80000,40103000
03/11/2008,0000,14.50000,15.25000,14.50000,15.25000,31941000
03/12/2008,0000,15.60000,15.60000,14.90000,14.90000,34476000
03/13/2008,0000,14.90000,15.05000,14.35000,14.35000,23196000
03/14/2008,0000,14.60000,14.80000,14.25000,14.45000,21671000
03/17/2008,0000,14.30000,14.45000,14.10000,14.25000,18576000
03/18/2008,0000,14.35000,14.80000,14.20000,14.80000,20017000
03/19/2008,0000,15.20000,15.25000,14.75000,14.75000,37124000
03/20/2008,0000,14.85000,15.25000,14.70000,15.20000,33208000
03/21/2008,0000,15.40000,15.40000,15.05000,15.10000,36775000
03/24/2008,0000,16.15000,16.15000,15.65000,16.10000,86066000
03/25/2008,0000,16.00000,16.15000,15.70000,15.75000,38986000
03/26/2008,0000,15.85000,16.55000,15.85000,16.25000,92748000
03/27/2008,0000,16.25000,16.35000,15.90000,16.00000,34246000
03/28/2008,0000,16.10000,16.30000,15.85000,16.30000,36917000
03/31/2008,0000,16.40000,16.65000,16.25000,16.30000,54668000
04/01/2008,0000,16.50000,16.60000,15.20000,15.35000,48693000
04/02/2008,0000,15.85000,16.00000,15.55000,15.85000,34168000
04/03/2008,0000,15.85000,16.40000,15.75000,16.10000,39156000
04/07/2008,0000,16.35000,16.60000,16.35000,16.55000,55911000
04/08/2008,0000,16.65000,17.35000,16.65000,16.90000,126155000
04/09/2008,0000,17.05000,18.00000,17.05000,17.70000,148752992
04/10/2008,0000,17.90000,17.90000,17.50000,17.70000,56141000
04/11/2008,0000,17.90000,18.45000,17.80000,18.10000,80815000
04/14/2008,0000,18.40000,19.35000,18.20000,19.35000,114632000
04/15/2008,0000,19.65000,20.15000,19.05000,20.10000,98830000
04/16/2008,0000,20.15000,20.25000,19.50000,20.20000,60147000
04/17/2008,0000,20.30000,20.50000,19.20000,19.20000,103399000
04/18/2008,0000,19.20000,19.70000,19.05000,19.35000,58323000
04/21/2008,0000,19.50000,19.55000,18.45000,18.50000,72137000
04/22/2008,0000,18.40000,18.75000,18.40000,18.55000,32889000
04/23/2008,0000,18.60000,19.35000,18.25000,19.25000,69326000
04/24/2008,0000,19.40000,20.30000,19.40000,19.60000,88978000
04/25/2008,0000,19.70000,19.90000,18.60000,18.70000,55403000
04/28/2008,0000,18.80000,19.00000,18.50000,18.75000,34433000
04/29/2008,0000,18.70000,18.80000,18.00000,18.10000,51699000
04/30/2008,0000,18.20000,18.45000,17.95000,18.35000,23295000
05/02/2008,0000,18.50000,18.95000,18.40000,18.70000,35443000
05/05/2008,0000,18.70000,19.20000,18.70000,18.75000,31332000
05/06/2008,0000,19.15000,19.20000,18.40000,18.60000,30157000
05/07/2008,0000,18.70000,19.10000,18.60000,18.75000,31210000
05/08/2008,0000,18.50000,19.15000,18.50000,19.05000,40418000
05/09/2008,0000,19.40000,19.90000,19.25000,19.65000,90709000
05/12/2008,0000,19.80000,20.10000,19.50000,19.70000,62566000
05/13/2008,0000,19.85000,20.10000,19.60000,20.10000,47681000
05/14/2008,0000,20.15000,20.25000,19.70000,19.80000,38428000
05/15/2008,0000,19.90000,20.30000,19.85000,20.05000,53959000
05/16/2008,0000,20.20000,20.90000,20.10000,20.60000,80917000
05/19/2008,0000,20.90000,21.30000,20.80000,21.25000,56650000
05/20/2008,0000,21.10000,21.10000,19.90000,20.40000,67031000
05/21/2008,0000,20.10000,20.60000,20.00000,20.25000,41296000
05/22/2008,0000,20.00000,21.30000,19.90000,20.95000,71330000
05/23/2008,0000,21.20000,21.40000,20.20000,20.20000,60487000
05/26/2008,0000,20.20000,20.50000,19.40000,19.40000,42339000
05/27/2008,0000,19.70000,19.85000,19.30000,19.80000,33196000
05/28/2008,0000,20.00000,20.10000,19.40000,19.40000,23537000
05/29/2008,0000,19.65000,19.95000,18.80000,19.10000,37261000
05/30/2008,0000,19.30000,19.35000,17.85000,18.45000,58931000
06/02/2008,0000,18.45000,18.60000,17.85000,18.30000,31556000
06/03/2008,0000,18.30000,18.50000,18.15000,18.40000,20890000
06/04/2008,0000,18.45000,18.90000,18.25000,18.90000,25660000
06/05/2008,0000,19.00000,19.20000,18.60000,18.95000,30701000
06/06/2008,0000,19.15000,19.20000,18.70000,18.70000,18856000
06/10/2008,0000,18.40000,18.50000,17.50000,17.55000,26366000
06/11/2008,0000,17.60000,17.85000,16.80000,16.85000,40292000
06/12/2008,0000,16.45000,16.50000,15.70000,15.75000,50849000
06/13/2008,0000,16.00000,16.35000,16.00000,16.30000,40362000
06/16/2008,0000,16.60000,16.60000,16.05000,16.05000,17974000
06/17/2008,0000,16.20000,16.25000,15.35000,16.25000,26695000
06/18/2008,0000,16.25000,17.10000,16.00000,17.10000,40099000
06/19/2008,0000,16.80000,17.10000,16.70000,16.70000,28036000
06/20/2008,0000,16.75000,16.90000,15.60000,15.60000,38015000
06/23/2008,0000,15.10000,15.30000,14.90000,15.25000,27266000
06/24/2008,0000,15.35000,15.50000,14.40000,14.40000,27705000
06/25/2008,0000,14.40000,15.35000,14.20000,15.30000,28680000
06/26/2008,0000,15.35000,15.50000,14.90000,14.95000,27837000
06/27/2008,0000,13.95000,14.20000,13.95000,13.95000,35435000
06/30/2008,0000,14.10000,14.30000,13.50000,13.50000,26730000
07/01/2008,0000,13.65000,13.75000,12.90000,12.90000,31387000
07/02/2008,0000,13.20000,13.70000,13.05000,13.60000,24906000
07/03/2008,0000,13.20000,14.55000,13.00000,14.55000,30157000
07/04/2008,0000,14.60000,14.65000,13.60000,13.60000,25860000
07/07/2008,0000,13.70000,14.05000,13.45000,14.00000,20385000
07/08/2008,0000,13.85000,14.25000,13.05000,13.25000,33919000
07/09/2008,0000,13.75000,13.80000,13.35000,13.40000,17290000
07/10/2008,0000,13.30000,13.95000,13.20000,13.70000,20711000
07/11/2008,0000,13.70000,14.45000,13.65000,14.45000,28138000
07/14/2008,0000,14.30000,14.50000,13.85000,14.05000,23374000
07/15/2008,0000,13.80000,13.90000,13.25000,13.25000,23590000
07/16/2008,0000,13.40000,13.55000,13.00000,13.05000,19381000
07/17/2008,0000,13.50000,13.70000,13.30000,13.70000,14613000
07/18/2008,0000,13.95000,13.95000,12.75000,12.90000,22454000
07/21/2008,0000,13.10000,13.40000,12.10000,12.55000,44086000
07/22/2008,0000,12.55000,12.70000,11.90000,12.45000,39319000
07/23/2008,0000,12.70000,13.30000,12.65000,13.30000,43390000
07/24/2008,0000,13.55000,14.15000,13.50000,13.70000,43651000
07/25/2008,0000,13.30000,13.60000,13.30000,13.60000,16640000
07/29/2008,0000,13.30000,13.30000,12.70000,12.85000,26914000
07/30/2008,0000,13.15000,13.25000,12.85000,12.85000,13985000
07/31/2008,0000,13.10000,13.10000,12.50000,12.50000,15165000
08/01/2008,0000,12.30000,12.75000,12.10000,12.60000,12733000
08/04/2008,0000,12.40000,12.60000,11.90000,12.05000,21973000
08/05/2008,0000,12.20000,12.20000,11.25000,11.25000,38760000
08/06/2008,0000,11.55000,12.00000,11.25000,12.00000,48500000
08/07/2008,0000,12.00000,12.45000,12.00000,12.00000,30845000
08/08/2008,0000,11.95000,12.50000,11.80000,12.40000,28712000
08/11/2008,0000,12.60000,12.85000,12.50000,12.60000,17385000
08/12/2008,0000,12.60000,12.70000,12.00000,12.10000,23639000
08/13/2008,0000,12.00000,12.30000,11.85000,12.30000,14315000
08/14/2008,0000,12.30000,12.80000,12.20000,12.55000,31236000
08/15/2008,0000,12.60000,12.75000,12.15000,12.15000,15831000
08/18/2008,0000,12.15000,12.30000,11.70000,11.70000,15136000
08/19/2008,0000,11.40000,11.95000,11.40000,11.70000,13333000
08/20/2008,0000,11.75000,12.15000,11.65000,12.05000,13141000
08/21/2008,0000,12.30000,12.30000,11.75000,11.75000,11885000
08/22/2008,0000,11.90000,12.20000,11.45000,11.65000,27936000
08/25/2008,0000,11.85000,11.90000,11.65000,11.65000,19029000
08/26/2008,0000,11.40000,11.60000,11.40000,11.45000,9819000
08/27/2008,0000,11.55000,11.75000,11.50000,11.55000,10441000
08/28/2008,0000,11.70000,11.85000,11.55000,11.55000,8894000
08/29/2008,0000,11.75000,11.75000,11.45000,11.45000,13803000
09/01/2008,0000,11.30000,11.30000,10.65000,10.65000,37788000
09/02/2008,0000,10.55000,10.65000,9.95000,9.95000,44434000
09/03/2008,0000,10.00000,10.20000,9.26000,9.26000,42477000
09/04/2008,0000,8.90000,9.11000,8.62000,8.62000,49430000
09/05/2008,0000,8.20000,8.67000,8.20000,8.50000,38089000
09/08/2008,0000,9.00000,9.09000,8.80000,9.09000,14600000
09/09/2008,0000,9.09000,9.09000,8.46000,8.48000,19708000
09/10/2008,0000,8.35000,8.99000,8.35000,8.99000,19196000
09/11/2008,0000,8.91000,9.05000,8.51000,8.51000,16060000
09/12/2008,0000,8.61000,8.74000,8.24000,8.57000,21229000
09/15/2008,0000,8.37000,8.43000,7.98000,7.98000,20805000
09/16/2008,0000,7.43000,7.56000,7.43000,7.43000,18638000
09/17/2008,0000,7.65000,7.93000,6.92000,7.25000,32548000
09/18/2008,0000,6.75000,6.90000,6.75000,6.85000,39099000
09/19/2008,0000,7.32000,7.32000,7.17000,7.32000,19930000
09/22/2008,0000,7.78000,7.83000,7.51000,7.83000,28792000
09/23/2008,0000,7.63000,8.37000,7.63000,8.37000,31682000
09/24/2008,0000,8.30000,8.90000,8.22000,8.53000,41518000
09/25/2008,0000,8.39000,8.75000,8.38000,8.51000,22834000
09/26/2008,0000,8.70000,8.71000,8.05000,8.08000,18716000
09/30/2008,0000,7.52000,7.52000,7.52000,7.52000,5235000
10/01/2008,0000,7.82000,7.94000,7.66000,7.90000,11319000
10/02/2008,0000,7.84000,8.20000,7.59000,7.72000,10437000
10/03/2008,0000,7.58000,8.12000,7.40000,8.12000,10608000
10/06/2008,0000,7.99000,7.99000,7.56000,7.57000,9294000
10/07/2008,0000,7.07000,7.52000,7.07000,7.47000,9155000
10/08/2008,0000,7.20000,7.30000,6.95000,6.95000,13993000
10/09/2008,0000,6.60000,7.11000,6.51000,6.90000,17525000
10/13/2008,0000,6.66000,6.75000,6.66000,6.66000,5506000
10/14/2008,0000,7.12000,7.12000,6.93000,7.12000,16136000
10/15/2008,0000,6.91000,7.09000,6.88000,6.96000,14842000
10/16/2008,0000,6.35000,6.54000,6.35000,6.37000,16099000
10/17/2008,0000,6.38000,6.54000,6.15000,6.15000,18000000
10/20/2008,0000,6.10000,6.16000,5.94000,6.16000,14108000
10/21/2008,0000,6.36000,6.46000,6.13000,6.28000,14784000
10/22/2008,0000,6.10000,6.27000,6.07000,6.15000,12884000
10/23/2008,0000,5.94000,6.00000,5.94000,5.95000,8292000
10/24/2008,0000,5.94000,5.94000,5.75000,5.75000,5058000
10/27/2008,0000,5.35000,5.50000,5.35000,5.35000,9892000
10/28/2008,0000,4.98000,5.40000,4.98000,5.30000,37325000
10/29/2008,0000,5.60000,5.60000,5.18000,5.20000,19112000
10/30/2008,0000,5.30000,5.56000,5.28000,5.56000,15687000
10/31/2008,0000,5.60000,5.94000,5.57000,5.94000,29299000
11/03/2008,0000,6.00000,6.35000,5.88000,6.35000,25341000
11/04/2008,0000,6.36000,6.37000,6.05000,6.10000,17065000
11/05/2008,0000,6.24000,6.52000,6.20000,6.51000,33675000
11/06/2008,0000,6.06000,6.27000,6.06000,6.06000,23681000
11/07/2008,0000,5.90000,6.48000,5.80000,6.48000,23166000
11/10/2008,0000,6.35000,6.92000,6.28000,6.70000,30350000
11/11/2008,0000,6.50000,6.70000,6.28000,6.28000,17055000
11/12/2008,0000,6.35000,6.48000,6.06000,6.21000,10182000
11/13/2008,0000,5.90000,6.06000,5.80000,5.86000,11611000
11/14/2008,0000,6.10000,6.19000,6.00000,6.04000,8884000
11/17/2008,0000,5.86000,6.30000,5.75000,6.06000,11137000
11/18/2008,0000,6.06000,6.29000,5.86000,5.93000,12343000
11/19/2008,0000,5.99000,6.08000,5.93000,6.00000,8237000
11/20/2008,0000,5.79000,5.98000,5.60000,5.60000,9352000
11/21/2008,0000,5.30000,5.75000,5.30000,5.75000,9896000
11/24/2008,0000,5.80000,5.85000,5.56000,5.61000,7841000
11/25/2008,0000,5.85000,5.85000,5.62000,5.65000,10641000
11/26/2008,0000,5.70000,5.90000,5.64000,5.80000,9760000
11/27/2008,0000,5.90000,6.16000,5.90000,6.11000,14635000
11/28/2008,0000,6.11000,6.30000,6.00000,6.16000,19248000
12/01/2008,0000,6.16000,6.35000,6.16000,6.23000,17635000
12/02/2008,0000,5.85000,5.98000,5.82000,5.84000,10705000
12/03/2008,0000,5.92000,6.08000,5.75000,5.84000,14104000
12/04/2008,0000,5.95000,6.00000,5.71000,5.71000,8667000
12/05/2008,0000,5.81000,5.81000,5.63000,5.65000,6510000
12/08/2008,0000,5.69000,6.00000,5.69000,6.00000,10581000
12/09/2008,0000,6.12000,6.15000,5.93000,5.93000,12905000
12/10/2008,0000,5.98000,6.20000,5.93000,6.17000,22250000
12/11/2008,0000,6.17000,6.25000,6.00000,6.07000,17478000
12/12/2008,0000,6.00000,6.34000,5.90000,6.05000,32480000
12/15/2008,0000,6.25000,6.29000,6.11000,6.11000,15290000
12/16/2008,0000,6.10000,6.13000,5.98000,6.01000,12093000
12/17/2008,0000,6.14000,6.43000,6.08000,6.39000,58437000
12/18/2008,0000,6.40000,6.83000,6.40000,6.83000,79718000
12/19/2008,0000,6.83000,7.18000,6.77000,6.83000,87831000
12/22/2008,0000,6.85000,6.94000,6.38000,6.38000,32321000
12/23/2008,0000,6.38000,6.38000,6.04000,6.06000,19202000
12/24/2008,0000,5.93000,6.19000,5.92000,6.12000,13503000
12/25/2008,0000,6.19000,6.25000,6.11000,6.17000,13018000
12/26/2008,0000,6.17000,6.35000,6.17000,6.18000,14955000
12/29/2008,0000,6.18000,6.25000,6.09000,6.10000,7977000
12/30/2008,0000,6.26000,6.42000,6.20000,6.35000,17591000
12/31/2008,0000,6.44000,6.45000,6.15000,6.22000,14420000
01/05/2009,0000,6.55000,6.55000,6.41000,6.45000,20007000
01/06/2009,0000,6.49000,6.68000,6.40000,6.56000,29196000
01/07/2009,0000,6.70000,6.85000,6.61000,6.78000,34133000
01/08/2009,0000,6.61000,6.80000,6.35000,6.35000,35808000
01/09/2009,0000,6.36000,6.51000,6.36000,6.41000,12424000
01/12/2009,0000,6.38000,6.50000,6.31000,6.31000,11442000
01/13/2009,0000,6.40000,6.44000,6.31000,6.39000,7541000
01/14/2009,0000,6.73000,6.74000,6.41000,6.47000,19227000
01/15/2009,0000,6.22000,6.27000,6.10000,6.10000,11624000
01/16/2009,0000,6.19000,6.24000,6.12000,6.16000,7737000
01/19/2009,0000,6.25000,6.25000,6.15000,6.16000,6207000
01/20/2009,0000,6.10000,6.10000,5.94000,6.00000,10462000
01/21/2009,0000,5.80000,6.06000,5.80000,5.98000,7182000
02/02/2009,0000,5.98000,6.05000,5.95000,5.98000,3912000
02/03/2009,0000,6.05000,6.15000,6.02000,6.12000,7044000
02/04/2009,0000,6.19000,6.19000,6.03000,6.03000,5461000
02/05/2009,0000,6.07000,6.08000,6.02000,6.04000,4210000
02/06/2009,0000,6.10000,6.18000,6.08000,6.11000,9548000
02/09/2009,0000,6.20000,6.32000,6.14000,6.14000,11811000
02/10/2009,0000,6.17000,6.23000,6.13000,6.17000,7151000
02/11/2009,0000,6.10000,6.12000,6.04000,6.12000,6236000
02/12/2009,0000,6.14000,6.25000,6.06000,6.06000,8762000
02/13/2009,0000,6.13000,6.20000,6.08000,6.13000,9516000
02/16/2009,0000,6.15000,6.26000,6.13000,6.17000,11589000
02/17/2009,0000,6.20000,6.28000,6.11000,6.11000,7532000
02/18/2009,0000,6.02000,6.06000,5.97000,6.00000,11692000
02/19/2009,0000,6.00000,6.08000,5.96000,6.00000,7153000
02/20/2009,0000,6.00000,6.04000,5.96000,5.96000,6158000
02/23/2009,0000,5.93000,6.25000,5.82000,6.25000,22756000
02/24/2009,0000,6.22000,6.28000,6.00000,6.00000,35341000
02/25/2009,0000,6.05000,6.13000,6.00000,6.00000,10969000
02/26/2009,0000,6.02000,6.07000,5.98000,5.98000,6743000
02/27/2009,0000,5.98000,6.03000,5.96000,5.98000,6357000
03/02/2009,0000,5.94000,6.02000,5.60000,5.65000,13237000
03/03/2009,0000,5.50000,5.62000,5.48000,5.62000,6421000
03/04/2009,0000,5.62000,5.84000,5.62000,5.82000,7948000
03/05/2009,0000,5.89000,6.05000,5.89000,5.90000,10393000
03/06/2009,0000,5.85000,5.88000,5.77000,5.81000,7414000
03/09/2009,0000,5.88000,5.92000,5.80000,5.82000,9157000
03/10/2009,0000,5.82000,6.08000,5.82000,6.01000,15532000
03/11/2009,0000,6.10000,6.26000,6.08000,6.12000,28504000
03/12/2009,0000,6.16000,6.35000,6.06000,6.32000,23835000
03/13/2009,0000,6.48000,6.65000,6.36000,6.53000,56489000
03/16/2009,0000,6.62000,6.73000,6.53000,6.55000,34768000
03/17/2009,0000,6.55000,6.69000,6.45000,6.61000,31815000
03/18/2009,0000,6.63000,6.70000,6.50000,6.50000,28179000
03/19/2009,0000,6.52000,6.95000,6.52000,6.95000,53299000
03/20/2009,0000,7.11000,7.15000,6.80000,6.80000,85392000
03/23/2009,0000,6.86000,7.05000,6.82000,6.97000,30288000
03/24/2009,0000,7.12000,7.35000,7.08000,7.10000,50234000
03/25/2009,0000,7.17000,7.23000,6.95000,7.15000,41254000
03/26/2009,0000,7.20000,7.31000,7.14000,7.18000,37272000
03/27/2009,0000,7.25000,7.68000,7.25000,7.68000,81732000
03/30/2009,0000,7.70000,7.71000,7.20000,7.28000,48687000
03/31/2009,0000,7.37000,7.50000,7.30000,7.31000,28433000
04/01/2009,0000,7.44000,7.67000,7.41000,7.67000,38096000
04/02/2009,0000,7.85000,7.97000,7.77000,7.80000,61829000
04/03/2009,0000,7.92000,8.08000,7.80000,7.80000,61555000
04/06/2009,0000,7.92000,8.06000,7.83000,7.97000,47709000
04/07/2009,0000,8.03000,8.51000,8.00000,8.39000,71481000
04/08/2009,0000,8.35000,8.80000,8.27000,8.31000,79561000
04/09/2009,0000,8.38000,8.66000,8.38000,8.48000,56696000
04/10/2009,0000,8.61000,8.68000,8.31000,8.37000,50869000
04/13/2009,0000,8.42000,8.78000,8.40000,8.69000,58821000
04/14/2009,0000,8.72000,8.85000,8.56000,8.62000,50370000
04/15/2009,0000,8.62000,8.76000,8.38000,8.46000,37566000
04/16/2009,0000,8.57000,8.66000,8.40000,8.40000,41506000
04/17/2009,0000,8.51000,8.68000,7.82000,7.82000,59231000
04/20/2009,0000,7.82000,7.94000,7.28000,7.38000,33034000
04/21/2009,0000,7.20000,7.64000,7.18000,7.64000,32695000
04/22/2009,0000,7.64000,7.74000,7.55000,7.65000,20451000
04/23/2009,0000,7.65000,7.78000,7.50000,7.65000,17666000
04/24/2009,0000,7.80000,7.94000,7.72000,7.86000,21235000
04/27/2009,0000,7.87000,7.96000,7.31000,7.44000,27519000
04/28/2009,0000,7.44000,7.44000,6.92000,7.06000,29925000
04/29/2009,0000,7.06000,7.25000,6.93000,7.15000,33747000
04/30/2009,0000,7.63000,7.65000,7.40000,7.65000,36116000
05/04/2009,0000,7.99000,8.18000,7.90000,8.18000,46272000
05/05/2009,0000,8.19000,8.28000,7.70000,7.72000,50755000
05/06/2009,0000,7.73000,8.26000,7.73000,8.26000,23891000
05/07/2009,0000,8.50000,8.79000,8.28000,8.65000,94904000
05/08/2009,0000,8.65000,8.84000,8.50000,8.50000,41628000
05/11/2009,0000,8.60000,8.84000,8.59000,8.68000,48122000
05/12/2009,0000,8.60000,8.60000,8.09000,8.09000,28790000
05/13/2009,0000,8.15000,8.40000,8.15000,8.32000,23557000
05/14/2009,0000,8.20000,8.65000,8.10000,8.50000,47442000
05/15/2009,0000,8.70000,9.09000,8.60000,9.09000,97975000
05/18/2009,0000,9.09000,9.72000,9.09000,9.72000,127103000
05/19/2009,0000,9.82000,10.10000,9.30000,9.30000,114564000
05/20/2009,0000,9.35000,9.53000,9.12000,9.31000,54340000
05/21/2009,0000,9.31000,9.70000,9.30000,9.57000,51142000
05/22/2009,0000,9.50000,9.97000,9.50000,9.89000,72241000
05/25/2009,0000,10.05000,10.55000,10.00000,10.55000,103028000
05/26/2009,0000,10.70000,11.20000,9.82000,10.05000,164470000
05/27/2009,0000,10.35000,10.60000,10.10000,10.55000,74227000
06/01/2009,0000,10.85000,10.95000,10.50000,10.60000,58835000
06/02/2009,0000,10.90000,11.25000,10.80000,10.90000,98386000
06/03/2009,0000,10.90000,10.95000,10.30000,10.40000,45496000
06/04/2009,0000,10.25000,10.60000,10.10000,10.25000,36836000
06/05/2009,0000,10.45000,10.55000,10.25000,10.35000,22837000
06/08/2009,0000,10.90000,10.90000,10.15000,10.15000,34890000
06/09/2009,0000,10.20000,10.30000,9.44000,9.44000,40151000
06/10/2009,0000,9.50000,9.70000,9.10000,9.30000,28793000
06/11/2009,0000,9.40000,9.60000,9.20000,9.60000,19779000
06/12/2009,0000,9.70000,9.96000,9.60000,9.66000,32118000
06/15/2009,0000,9.53000,9.56000,8.99000,8.99000,24425000
06/16/2009,0000,8.99000,9.15000,8.70000,9.06000,23271000
06/17/2009,0000,9.20000,9.29000,9.00000,9.03000,17213000
06/18/2009,0000,9.13000,9.29000,8.86000,9.02000,13059000
06/19/2009,0000,9.30000,9.65000,9.30000,9.65000,19901000
06/22/2009,0000,10.00000,10.10000,9.76000,9.81000,44509000
06/23/2009,0000,9.70000,9.95000,9.60000,9.68000,18984000
06/24/2009,0000,10.10000,10.30000,9.96000,10.20000,50318000
06/25/2009,0000,10.30000,10.50000,10.15000,10.20000,32702000
06/26/2009,0000,10.30000,10.50000,10.10000,10.40000,33972000
06/29/2009,0000,10.50000,10.50000,10.20000,10.20000,20074000
06/30/2009,0000,10.40000,10.45000,10.15000,10.15000,23764000
07/01/2009,0000,10.20000,10.40000,10.15000,10.30000,19137000
07/02/2009,0000,10.40000,10.80000,10.35000,10.50000,59415000
07/03/2009,0000,10.40000,10.50000,10.20000,10.30000,20008000
07/06/2009,0000,10.50000,10.75000,10.40000,10.60000,38312000
07/07/2009,0000,10.80000,11.05000,10.70000,10.80000,42867000
07/08/2009,0000,10.75000,10.80000,10.50000,10.60000,19624000
07/09/2009,0000,10.65000,10.75000,10.45000,10.50000,31143000
07/10/2009,0000,10.55000,10.60000,10.20000,10.30000,20204000
07/13/2009,0000,10.35000,10.35000,9.58000,9.60000,34484000
07/14/2009,0000,9.70000,10.10000,9.70000,10.10000,20531000
07/15/2009,0000,10.25000,10.35000,10.15000,10.15000,19606000
07/16/2009,0000,10.30000,10.35000,9.97000,10.00000,15187000
07/17/2009,0000,10.10000,10.20000,10.05000,10.10000,10873000
07/20/2009,0000,10.10000,10.40000,10.10000,10.35000,25474000
07/21/2009,0000,10.45000,10.55000,10.30000,10.30000,22418000
07/22/2009,0000,10.40000,11.00000,10.30000,10.90000,131085000
07/23/2009,0000,10.80000,10.85000,10.45000,10.45000,50485000
07/24/2009,0000,10.50000,10.65000,10.25000,10.30000,26795000
07/27/2009,0000,10.50000,10.60000,10.40000,10.45000,19312000
07/28/2009,0000,10.50000,10.65000,10.45000,10.50000,26164000
07/29/2009,0000,10.60000,10.65000,10.40000,10.40000,26095000
07/30/2009,0000,10.40000,10.40000,10.15000,10.20000,24280000
07/31/2009,0000,10.35000,10.40000,10.15000,10.20000,16844000
08/03/2009,0000,10.25000,10.90000,10.20000,10.80000,72933000
08/04/2009,0000,11.00000,11.20000,10.65000,10.65000,71773000
08/05/2009,0000,10.65000,10.80000,10.40000,10.45000,27380000
08/06/2009,0000,10.60000,10.60000,10.30000,10.45000,19803000
08/10/2009,0000,10.35000,10.45000,10.25000,10.30000,13277000
08/11/2009,0000,10.35000,10.40000,10.20000,10.40000,11599000
08/12/2009,0000,10.35000,10.40000,10.25000,10.30000,7519000
08/13/2009,0000,10.40000,10.60000,10.35000,10.55000,13338000
08/14/2009,0000,10.60000,10.80000,10.45000,10.45000,17115000
08/17/2009,0000,10.55000,10.80000,10.45000,10.45000,24901000
08/18/2009,0000,10.40000,10.45000,9.95000,10.10000,28429000
08/19/2009,0000,10.25000,10.30000,10.10000,10.20000,7590000
08/20/2009,0000,10.30000,10.30000,9.90000,9.95000,16620000
08/21/2009,0000,10.10000,10.25000,9.98000,10.00000,18682000
08/24/2009,0000,10.20000,10.25000,10.05000,10.15000,11127000
08/25/2009,0000,10.20000,10.40000,10.10000,10.15000,17592000
08/26/2009,0000,10.20000,10.20000,9.45000,9.54000,41867000
08/27/2009,0000,9.40000,9.59000,9.31000,9.31000,26057000
08/28/2009,0000,9.48000,9.52000,9.40000,9.43000,9753000
08/31/2009,0000,9.44000,9.56000,9.44000,9.54000,7500000
09/01/2009,0000,9.58000,9.78000,9.50000,9.73000,13131000
09/02/2009,0000,9.65000,9.78000,9.60000,9.78000,9453000
09/03/2009,0000,9.80000,10.20000,9.80000,10.05000,24333000
09/04/2009,0000,10.10000,10.15000,9.92000,10.00000,15510000
09/07/2009,0000,10.10000,10.15000,10.00000,10.00000,10035000
09/08/2009,0000,10.20000,10.45000,10.20000,10.25000,25293000
09/09/2009,0000,10.40000,10.40000,10.15000,10.15000,15830000
09/10/2009,0000,10.40000,10.45000,10.15000,10.15000,22959000
09/11/2009,0000,10.20000,10.45000,10.20000,10.30000,22961000
09/14/2009,0000,10.35000,10.45000,10.15000,10.25000,22599000
09/15/2009,0000,10.30000,10.35000,10.20000,10.30000,13216000
09/16/2009,0000,10.40000,10.65000,10.35000,10.50000,50705000
09/17/2009,0000,10.60000,10.75000,10.45000,10.50000,41312000
09/18/2009,0000,10.60000,10.90000,10.60000,10.85000,42301000
09/21/2009,0000,11.00000,11.10000,10.80000,10.85000,39750000
09/22/2009,0000,10.90000,10.90000,10.55000,10.60000,23977000
09/23/2009,0000,10.65000,10.75000,10.30000,10.30000,22061000
09/24/2009,0000,10.30000,10.55000,10.30000,10.40000,16688000
09/25/2009,0000,10.45000,10.60000,10.35000,10.50000,11747000
09/28/2009,0000,10.50000,10.55000,10.30000,10.30000,6809000
09/29/2009,0000,10.35000,10.50000,10.35000,10.35000,13662000
09/30/2009,0000,10.50000,10.60000,10.45000,10.50000,12895000
10/01/2009,0000,10.60000,10.65000,10.40000,10.50000,11619000
10/02/2009,0000,10.30000,10.45000,10.30000,10.35000,11569000
10/05/2009,0000,10.35000,10.50000,10.30000,10.40000,8026000
10/06/2009,0000,10.50000,10.60000,10.40000,10.40000,12287000
10/07/2009,0000,10.55000,10.70000,10.45000,10.70000,22442000
10/08/2009,0000,10.80000,11.00000,10.60000,10.60000,48282000
10/09/2009,0000,10.80000,10.80000,10.60000,10.65000,18089000
10/12/2009,0000,10.75000,10.90000,10.70000,10.90000,24172000
10/13/2009,0000,10.65000,10.80000,10.65000,10.65000,16794000
10/14/2009,0000,10.70000,10.80000,10.65000,10.75000,14393000
10/15/2009,0000,10.90000,10.95000,10.50000,10.50000,27412000
10/16/2009,0000,10.60000,10.75000,10.60000,10.65000,14659000
10/19/2009,0000,10.80000,11.35000,10.75000,11.35000,108202000
10/20/2009,0000,11.50000,11.70000,11.35000,11.60000,107348000
10/21/2009,0000,11.70000,12.40000,11.60000,12.05000,132713000
10/22/2009,0000,12.20000,12.30000,11.90000,11.90000,82929000
10/23/2009,0000,12.00000,12.40000,11.90000,12.25000,61731000
10/26/2009,0000,12.30000,12.45000,12.10000,12.10000,53903000
10/27/2009,0000,12.05000,12.10000,11.70000,11.95000,36417000
10/28/2009,0000,11.90000,12.20000,11.80000,11.80000,29986000
10/29/2009,0000,11.60000,11.70000,11.15000,11.35000,42407000
10/30/2009,0000,11.65000,12.10000,11.60000,11.85000,49973000
11/02/2009,0000,11.65000,12.40000,11.65000,12.40000,62125000
11/03/2009,0000,12.45000,12.90000,12.45000,12.50000,62525000
11/04/2009,0000,12.65000,12.80000,12.45000,12.50000,38449000
11/05/2009,0000,12.60000,12.70000,12.40000,12.40000,26302000
11/06/2009,0000,12.70000,12.70000,12.40000,12.50000,26763000
11/09/2009,0000,12.80000,13.05000,12.70000,12.90000,48278000
11/10/2009,0000,13.10000,13.10000,12.60000,12.65000,33863000
11/11/2009,0000,12.65000,12.75000,12.45000,12.55000,26460000
11/12/2009,0000,12.80000,12.90000,12.55000,12.60000,32645000
11/13/2009,0000,12.70000,12.80000,12.45000,12.50000,26961000
11/16/2009,0000,12.50000,12.60000,12.40000,12.45000,25461000
11/17/2009,0000,12.60000,12.80000,12.50000,12.55000,37215000
11/18/2009,0000,12.75000,12.75000,12.60000,12.70000,19935000
11/19/2009,0000,12.80000,12.95000,12.55000,12.55000,29704000
11/20/2009,0000,12.65000,12.70000,12.50000,12.50000,19112000
11/23/2009,0000,12.65000,12.65000,12.35000,12.35000,14719000
11/24/2009,0000,12.40000,12.65000,12.35000,12.45000,35234000
11/25/2009,0000,12.60000,12.60000,12.40000,12.50000,14494000
11/26/2009,0000,12.55000,12.60000,12.40000,12.40000,13804000
11/27/2009,0000,12.30000,12.35000,11.80000,11.85000,25386000
11/30/2009,0000,12.00000,12.10000,11.90000,11.90000,16534000
12/01/2009,0000,11.90000,12.00000,11.85000,11.95000,12703000
12/02/2009,0000,12.05000,12.35000,12.05000,12.20000,25097000
12/03/2009,0000,12.30000,12.30000,11.95000,12.00000,12074000
12/04/2009,0000,12.00000,12.05000,11.85000,11.90000,11563000
12/07/2009,0000,12.00000,12.15000,11.90000,12.05000,10910000
12/08/2009,0000,12.15000,12.20000,12.00000,12.05000,10921000
12/09/2009,0000,12.05000,12.20000,12.00000,12.20000,11718000
12/11/2009,0000,12.00000,12.10000,11.95000,12.00000,8967000
12/14/2009,0000,12.10000,12.30000,12.00000,12.10000,12571000
12/15/2009,0000,12.20000,12.25000,12.00000,12.00000,7679000
12/16/2009,0000,12.05000,12.15000,11.95000,12.05000,8980000
12/17/2009,0000,12.15000,12.35000,12.05000,12.30000,27691000
12/18/2009,0000,12.20000,12.50000,11.95000,12.40000,48833000
12/21/2009,0000,12.40000,12.45000,12.20000,12.20000,15162000
12/22/2009,0000,12.30000,12.30000,12.15000,12.15000,10844000
12/23/2009,0000,12.25000,12.30000,12.10000,12.15000,10975000
12/25/2009,0000,12.20000,12.25000,12.05000,12.10000,12789000
04/02/2007,0000,9.96000,10.60000,9.96000,10.60000,112539000
04/03/2007,0000,10.60000,10.80000,10.45000,10.70000,64661000
04/04/2007,0000,10.90000,10.95000,10.55000,10.55000,38564000
04/09/2007,0000,10.70000,11.25000,10.65000,11.25000,85089000
04/10/2007,0000,11.25000,11.65000,11.15000,11.20000,109540000
04/11/2007,0000,11.25000,11.50000,11.15000,11.30000,55739000
04/12/2007,0000,11.30000,11.55000,11.20000,11.35000,37811000
04/13/2007,0000,11.40000,11.50000,10.75000,10.95000,49926000
04/16/2007,0000,10.90000,10.90000,10.45000,10.60000,58092000
04/17/2007,0000,10.60000,10.70000,10.20000,10.20000,50733000
04/18/2007,0000,10.20000,10.90000,10.20000,10.90000,31572000
04/19/2007,0000,10.90000,11.05000,10.50000,10.50000,54007000
04/20/2007,0000,10.55000,10.80000,10.50000,10.50000,30523000
04/23/2007,0000,10.70000,10.90000,10.60000,10.70000,33970000
04/24/2007,0000,10.60000,10.60000,10.30000,10.45000,27829000
04/25/2007,0000,10.50000,10.60000,10.25000,10.30000,30213000
04/26/2007,0000,10.45000,10.55000,10.30000,10.30000,16381000
04/27/2007,0000,10.35000,10.50000,10.25000,10.30000,15663000
04/30/2007,0000,10.35000,10.40000,9.88000,9.96000,17585000
05/02/2007,0000,10.00000,10.05000,9.54000,9.56000,28112000
05/03/2007,0000,9.70000,9.70000,9.06000,9.30000,24992000
05/04/2007,0000,9.40000,9.70000,9.40000,9.70000,22277000
05/07/2007,0000,9.89000,9.93000,9.68000,9.68000,16731000
05/08/2007,0000,9.70000,9.76000,9.52000,9.60000,19536000
05/09/2007,0000,9.63000,9.64000,9.50000,9.50000,7315000
05/10/2007,0000,9.60000,9.64000,9.47000,9.47000,10418000
05/11/2007,0000,9.45000,9.68000,9.42000,9.61000,28861000
05/14/2007,0000,9.62000,9.64000,9.38000,9.45000,15131000
05/15/2007,0000,9.45000,9.60000,9.45000,9.45000,10401000
05/16/2007,0000,9.47000,9.88000,9.47000,9.84000,41110000
05/17/2007,0000,9.96000,10.50000,9.93000,10.50000,107173000
05/18/2007,0000,10.90000,10.95000,10.55000,10.70000,85991000
05/21/2007,0000,10.70000,10.70000,10.40000,10.45000,32684000
05/22/2007,0000,10.60000,10.70000,10.40000,10.50000,21427000
05/23/2007,0000,10.60000,10.60000,10.25000,10.30000,19456000
05/24/2007,0000,10.40000,10.65000,10.30000,10.45000,25575000
05/25/2007,0000,10.45000,10.70000,10.35000,10.55000,27756000
05/28/2007,0000,10.70000,10.80000,10.40000,10.40000,26339000
05/29/2007,0000,10.45000,10.60000,10.35000,10.40000,18483000
05/30/2007,0000,10.50000,10.70000,10.45000,10.55000,23386000
05/31/2007,0000,10.70000,10.70000,10.40000,10.45000,14801000
06/01/2007,0000,10.50000,10.55000,10.30000,10.40000,13756000
06/04/2007,0000,10.50000,10.50000,10.25000,10.25000,17528000
06/05/2007,0000,10.30000,10.35000,10.00000,10.10000,23802000
06/06/2007,0000,10.15000,10.30000,10.05000,10.30000,20585000
06/07/2007,0000,10.30000,10.35000,10.10000,10.15000,8669000
06/08/2007,0000,10.15000,10.30000,10.05000,10.15000,11594000
06/11/2007,0000,10.20000,10.30000,10.05000,10.15000,13821000
06/12/2007,0000,10.20000,10.40000,10.05000,10.20000,22760000
06/13/2007,0000,10.30000,10.40000,10.20000,10.35000,23367000
06/14/2007,0000,10.40000,10.45000,10.20000,10.25000,25390000
06/15/2007,0000,10.40000,10.60000,10.40000,10.55000,56457000
06/20/2007,0000,10.75000,10.80000,10.60000,10.65000,43124000
06/21/2007,0000,10.65000,10.75000,10.50000,10.50000,26178000
06/22/2007,0000,10.60000,11.20000,10.55000,11.20000,119477000
06/25/2007,0000,11.40000,11.45000,11.15000,11.25000,37406000
06/26/2007,0000,11.30000,11.40000,11.05000,11.10000,33240000
06/27/2007,0000,11.15000,11.20000,10.85000,11.05000,39114000
06/28/2007,0000,11.10000,11.35000,11.00000,11.30000,52734000
06/29/2007,0000,11.40000,11.85000,11.30000,11.45000,74312000
07/02/2007,0000,11.75000,12.25000,11.70000,12.25000,214360992
07/03/2007,0000,12.35000,12.35000,11.90000,12.15000,80575000
07/04/2007,0000,12.50000,12.65000,12.00000,12.00000,89170000
07/05/2007,0000,12.10000,12.60000,12.05000,12.20000,96959000
07/06/2007,0000,12.30000,12.40000,11.85000,12.10000,65994000
07/09/2007,0000,12.00000,12.30000,12.00000,12.15000,65420000
07/10/2007,0000,12.15000,12.50000,11.85000,12.35000,65364000
07/11/2007,0000,12.30000,12.85000,12.10000,12.55000,110402000
07/12/2007,0000,12.70000,12.85000,12.55000,12.80000,69605000
07/13/2007,0000,13.00000,13.05000,12.40000,12.40000,49634000
07/16/2007,0000,12.50000,12.90000,12.45000,12.50000,53217000
07/17/2007,0000,12.70000,13.35000,12.70000,13.35000,94249000
07/18/2007,0000,13.50000,14.20000,13.35000,13.90000,176591008
07/19/2007,0000,14.10000,14.25000,13.50000,13.55000,82956000
07/20/2007,0000,13.75000,14.45000,13.20000,14.45000,101807000
07/23/2007,0000,14.95000,15.45000,14.80000,15.20000,161542000
07/24/2007,0000,15.20000,15.45000,14.85000,14.95000,77950000
07/25/2007,0000,14.95000,15.95000,14.95000,15.95000,103095000
07/26/2007,0000,16.00000,17.00000,15.65000,15.95000,170516992
07/27/2007,0000,15.50000,15.85000,14.85000,14.90000,94463000
07/30/2007,0000,14.60000,15.05000,14.15000,14.50000,55617000
07/31/2007,0000,15.50000,15.50000,15.50000,15.50000,44872000
08/01/2007,0000,16.20000,16.50000,15.65000,15.80000,122609000
08/02/2007,0000,16.70000,16.70000,14.90000,15.55000,76852000
08/03/2007,0000,15.75000,16.00000,15.40000,15.80000,46085000
08/06/2007,0000,15.00000,15.45000,14.70000,15.30000,75049000
08/07/2007,0000,15.50000,15.65000,14.30000,14.40000,74546000
08/08/2007,0000,14.60000,14.90000,14.15000,14.50000,52401000
08/09/2007,0000,14.90000,15.15000,14.60000,14.85000,50210000
08/10/2007,0000,14.30000,14.60000,14.20000,14.45000,28340000
08/13/2007,0000,14.60000,14.90000,14.50000,14.50000,32620000
08/14/2007,0000,14.65000,14.85000,14.50000,14.50000,27593000
08/15/2007,0000,14.25000,14.55000,13.50000,13.60000,43479000
08/16/2007,0000,13.40000,13.85000,12.65000,13.10000,64669000
08/17/2007,0000,13.10000,13.30000,12.20000,12.80000,52692000
08/20/2007,0000,13.50000,13.65000,13.30000,13.65000,42770000
08/21/2007,0000,13.60000,13.80000,13.25000,13.35000,41298000
08/22/2007,0000,13.45000,13.95000,13.45000,13.90000,36256000
08/23/2007,0000,14.25000,14.35000,14.05000,14.20000,28740000
08/24/2007,0000,14.05000,14.40000,14.00000,14.05000,22340000
08/27/2007,0000,14.40000,14.40000,13.80000,13.80000,17943000
08/28/2007,0000,13.85000,14.65000,13.85000,14.65000,35449000
08/29/2007,0000,14.20000,14.85000,14.20000,14.70000,62858000
08/30/2007,0000,15.00000,15.10000,14.65000,14.75000,75021000
08/31/2007,0000,14.90000,14.95000,14.70000,14.80000,35756000
09/03/2007,0000,15.00000,15.50000,14.95000,15.20000,61465000
09/04/2007,0000,15.30000,15.35000,14.75000,14.80000,33347000
09/05/2007,0000,15.00000,15.20000,14.60000,14.65000,33399000
09/06/2007,0000,14.65000,14.85000,14.55000,14.70000,15544000
09/07/2007,0000,14.90000,15.00000,14.70000,14.75000,16741000
09/10/2007,0000,14.50000,14.90000,14.45000,14.80000,36761000
09/11/2007,0000,15.20000,15.80000,15.20000,15.80000,140980000
09/12/2007,0000,15.95000,15.95000,15.50000,15.50000,60180000
09/13/2007,0000,15.65000,15.85000,15.45000,15.55000,58194000
09/14/2007,0000,15.80000,16.10000,15.50000,15.50000,97778000
09/17/2007,0000,15.75000,15.75000,15.30000,15.45000,30278000
09/19/2007,0000,15.75000,15.80000,15.45000,15.50000,39736000
09/20/2007,0000,15.60000,15.90000,15.20000,15.30000,49157000
09/21/2007,0000,15.60000,15.95000,15.45000,15.85000,66716000
09/26/2007,0000,16.15000,16.90000,16.10000,16.85000,132406000
09/27/2007,0000,16.90000,16.90000,16.30000,16.35000,68309000
09/28/2007,0000,16.50000,16.50000,16.15000,16.20000,48639000
10/01/2007,0000,16.55000,17.45000,16.45000,17.20000,163344992
10/02/2007,0000,17.45000,17.60000,16.85000,16.85000,99877000
10/03/2007,0000,17.00000,17.15000,16.75000,16.85000,52006000
10/04/2007,0000,16.85000,17.00000,16.55000,16.65000,34304000
10/05/2007,0000,16.70000,17.00000,16.50000,16.95000,31287000
10/08/2007,0000,17.10000,17.25000,16.90000,16.90000,41703000
10/09/2007,0000,17.20000,17.30000,16.85000,16.90000,49339000
10/11/2007,0000,16.90000,17.00000,16.60000,16.65000,27042000
10/12/2007,0000,16.65000,17.10000,16.40000,16.40000,49935000
10/15/2007,0000,16.65000,16.80000,16.40000,16.55000,35228000
10/16/2007,0000,16.60000,17.10000,16.60000,17.10000,42772000
10/17/2007,0000,17.20000,17.25000,16.65000,16.70000,31305000
10/18/2007,0000,16.70000,16.85000,16.25000,16.45000,41888000
10/19/2007,0000,16.55000,16.70000,16.30000,16.50000,48349000
10/22/2007,0000,15.75000,16.10000,15.70000,15.70000,42504000
10/23/2007,0000,15.95000,16.40000,15.95000,16.20000,45324000
10/24/2007,0000,16.50000,16.60000,16.20000,16.20000,24976000
10/25/2007,0000,16.50000,16.50000,16.10000,16.25000,25134000
10/26/2007,0000,16.40000,16.85000,16.30000,16.70000,39168000
10/29/2007,0000,16.95000,17.00000,16.75000,16.75000,31996000
10/30/2007,0000,16.90000,17.10000,16.70000,16.75000,31877000
10/31/2007,0000,16.95000,16.95000,15.60000,16.05000,58593000
11/01/2007,0000,16.40000,16.40000,15.80000,15.90000,28940000
11/02/2007,0000,15.60000,16.15000,15.50000,15.90000,25313000
11/05/2007,0000,16.00000,16.15000,15.70000,16.10000,17446000
11/06/2007,0000,16.10000,16.15000,15.80000,15.85000,15466000
11/07/2007,0000,16.00000,16.15000,15.85000,15.85000,18836000
11/08/2007,0000,15.50000,15.70000,14.75000,14.80000,43109000
11/09/2007,0000,15.00000,15.45000,14.90000,15.40000,27791000
11/12/2007,0000,15.00000,15.25000,14.65000,14.85000,24350000
11/13/2007,0000,15.05000,15.40000,14.95000,15.40000,14695000
11/14/2007,0000,15.80000,15.85000,15.40000,15.40000,22276000
11/15/2007,0000,15.40000,15.55000,15.20000,15.25000,9486000
11/16/2007,0000,14.20000,14.60000,14.20000,14.40000,33915000
11/19/2007,0000,14.40000,14.50000,13.85000,13.85000,36606000
11/20/2007,0000,13.35000,14.10000,13.25000,14.05000,32053000
11/21/2007,0000,14.20000,14.30000,13.80000,13.80000,20500000
11/22/2007,0000,14.00000,14.20000,13.85000,13.95000,21350000
11/23/2007,0000,14.15000,14.20000,13.30000,13.45000,20566000
11/26/2007,0000,13.65000,13.70000,13.40000,13.50000,17065000
11/27/2007,0000,13.05000,13.20000,12.60000,13.15000,28230000
11/28/2007,0000,13.40000,13.50000,13.20000,13.20000,19582000
11/29/2007,0000,13.60000,13.75000,13.30000,13.45000,10205000
11/30/2007,0000,13.65000,14.05000,13.50000,14.05000,13119000
12/03/2007,0000,14.15000,14.35000,14.00000,14.20000,14294000
12/04/2007,0000,14.20000,14.20000,14.00000,14.00000,9756000
12/05/2007,0000,14.00000,14.00000,13.45000,13.50000,36885000
12/06/2007,0000,13.65000,14.10000,13.50000,13.70000,42156000
12/07/2007,0000,13.90000,14.10000,13.70000,13.80000,21170000
12/10/2007,0000,13.90000,13.90000,13.60000,13.65000,7535000
12/11/2007,0000,13.85000,13.85000,13.55000,13.65000,9068000
12/12/2007,0000,13.50000,13.75000,13.45000,13.70000,8802000
12/13/2007,0000,13.75000,14.10000,13.20000,13.20000,28917000
12/14/2007,0000,13.30000,13.40000,12.60000,12.80000,30564000
12/17/2007,0000,12.80000,12.95000,11.95000,11.95000,31491000
12/18/2007,0000,11.20000,11.70000,11.15000,11.25000,41261000
12/19/2007,0000,11.50000,11.90000,11.40000,11.55000,28133000
12/20/2007,0000,11.65000,11.70000,10.75000,10.75000,31663000
12/21/2007,0000,10.75000,10.95000,10.50000,10.95000,47464000
12/24/2007,0000,11.30000,11.60000,11.25000,11.45000,19683000
12/25/2007,0000,11.50000,11.55000,11.30000,11.40000,14499000
12/26/2007,0000,11.40000,11.40000,11.10000,11.30000,12874000
12/27/2007,0000,11.30000,11.80000,11.30000,11.65000,20012000
12/28/2007,0000,11.70000,12.40000,11.50000,12.40000,35933000
12/31/2007,0000,12.45000,12.55000,12.20000,12.50000,28869000
01/02/2008,0000,12.45000,13.10000,12.35000,12.55000,43097000
01/03/2008,0000,12.20000,12.60000,12.15000,12.50000,20972000
01/04/2008,0000,12.40000,12.90000,12.40000,12.90000,30597000
01/07/2008,0000,12.70000,12.70000,12.20000,12.20000,23965000
01/08/2008,0000,12.40000,13.05000,12.40000,13.05000,54556000
01/09/2008,0000,12.90000,13.45000,12.90000,13.10000,48114000
01/10/2008,0000,13.40000,13.50000,13.10000,13.15000,27188000
01/11/2008,0000,13.20000,13.35000,12.90000,12.90000,21794000
01/14/2008,0000,13.50000,13.80000,13.30000,13.65000,54313000
01/15/2008,0000,14.00000,14.60000,13.95000,14.60000,53961000
01/16/2008,0000,14.60000,14.90000,14.00000,14.00000,57306000
01/17/2008,0000,14.15000,14.30000,13.05000,13.40000,46267000
01/18/2008,0000,13.00000,13.75000,12.85000,13.60000,35671000
01/21/2008,0000,13.80000,14.25000,13.65000,13.85000,34778000
01/22/2008,0000,12.90000,13.30000,12.90000,12.90000,29780000
01/23/2008,0000,13.15000,13.25000,12.00000,12.05000,44988000
01/24/2008,0000,12.45000,12.50000,11.90000,12.30000,30060000
01/25/2008,0000,12.55000,12.80000,12.40000,12.80000,18859000
01/28/2008,0000,12.80000,12.85000,12.20000,12.25000,19510000
01/29/2008,0000,12.40000,12.55000,12.20000,12.20000,15028000
01/30/2008,0000,12.30000,12.40000,12.00000,12.15000,16217000
01/31/2008,0000,12.15000,12.25000,11.85000,12.10000,13878000
02/01/2008,0000,12.30000,12.55000,12.20000,12.45000,17147000
02/12/2008,0000,12.30000,13.00000,12.20000,13.00000,22882000
02/13/2008,0000,13.20000,13.40000,12.70000,12.70000,24169000
02/14/2008,0000,13.05000,13.25000,12.95000,13.20000,19087000
02/15/2008,0000,13.15000,13.50000,12.95000,13.30000,21131000
02/18/2008,0000,13.45000,13.60000,13.25000,13.35000,23009000
02/19/2008,0000,13.45000,13.65000,13.35000,13.50000,29183000
02/20/2008,0000,13.50000,13.75000,13.10000,13.10000,24402000
02/21/2008,0000,13.30000,13.55000,13.30000,13.50000,17613000
02/22/2008,0000,13.40000,13.75000,13.25000,13.70000,30135000
02/25/2008,0000,13.90000,14.65000,13.80000,14.50000,80039000
02/26/2008,0000,14.80000,14.80000,14.00000,14.15000,55696000
02/27/2008,0000,14.50000,15.10000,14.50000,15.10000,75774000
02/29/2008,0000,15.25000,15.55000,15.20000,15.25000,75388000
03/03/2008,0000,14.95000,15.35000,14.85000,15.25000,41014000
03/04/2008,0000,15.45000,15.70000,15.30000,15.45000,45734000
03/05/2008,0000,15.60000,16.25000,15.55000,16.15000,71860000
03/06/2008,0000,16.25000,16.25000,15.60000,15.60000,44977000
03/07/2008,0000,15.40000,15.70000,15.10000,15.20000,36404000
03/10/2008,0000,15.50000,15.60000,14.80000,14.80000,40103000
03/11/2008,0000,14.50000,15.25000,14.50000,15.25000,31941000
03/12/2008,0000,15.60000,15.60000,14.90000,14.90000,34476000
03/13/2008,0000,14.90000,15.05000,14.35000,14.35000,23196000
03/14/2008,0000,14.60000,14.80000,14.25000,14.45000,21671000
03/17/2008,0000,14.30000,14.45000,14.10000,14.25000,18576000
03/18/2008,0000,14.35000,14.80000,14.20000,14.80000,20017000
03/19/2008,0000,15.20000,15.25000,14.75000,14.75000,37124000
03/20/2008,0000,14.85000,15.25000,14.70000,15.20000,33208000
03/21/2008,0000,15.40000,15.40000,15.05000,15.10000,36775000
03/24/2008,0000,16.15000,16.15000,15.65000,16.10000,86066000
03/25/2008,0000,16.00000,16.15000,15.70000,15.75000,38986000
03/26/2008,0000,15.85000,16.55000,15.85000,16.25000,92748000
03/27/2008,0000,16.25000,16.35000,15.90000,16.00000,34246000
03/28/2008,0000,16.10000,16.30000,15.85000,16.30000,36917000
03/31/2008,0000,16.40000,16.65000,16.25000,16.30000,54668000
04/01/2008,0000,16.50000,16.60000,15.20000,15.35000,48693000
04/02/2008,0000,15.85000,16.00000,15.55000,15.85000,34168000
04/03/2008,0000,15.85000,16.40000,15.75000,16.10000,39156000
04/07/2008,0000,16.35000,16.60000,16.35000,16.55000,55911000
04/08/2008,0000,16.65000,17.35000,16.65000,16.90000,126155000
04/09/2008,0000,17.05000,18.00000,17.05000,17.70000,148752992
04/10/2008,0000,17.90000,17.90000,17.50000,17.70000,56141000
04/11/2008,0000,17.90000,18.45000,17.80000,18.10000,80815000
04/14/2008,0000,18.40000,19.35000,18.20000,19.35000,114632000
04/15/2008,0000,19.65000,20.15000,19.05000,20.10000,98830000
04/16/2008,0000,20.15000,20.25000,19.50000,20.20000,60147000
04/17/2008,0000,20.30000,20.50000,19.20000,19.20000,103399000
04/18/2008,0000,19.20000,19.70000,19.05000,19.35000,58323000
04/21/2008,0000,19.50000,19.55000,18.45000,18.50000,72137000
04/22/2008,0000,18.40000,18.75000,18.40000,18.55000,32889000
04/23/2008,0000,18.60000,19.35000,18.25000,19.25000,69326000
04/24/2008,0000,19.40000,20.30000,19.40000,19.60000,88978000
04/25/2008,0000,19.70000,19.90000,18.60000,18.70000,55403000
04/28/2008,0000,18.80000,19.00000,18.50000,18.75000,34433000
04/29/2008,0000,18.70000,18.80000,18.00000,18.10000,51699000
04/30/2008,0000,18.20000,18.45000,17.95000,18.35000,23295000
05/02/2008,0000,18.50000,18.95000,18.40000,18.70000,35443000
05/05/2008,0000,18.70000,19.20000,18.70000,18.75000,31332000
05/06/2008,0000,19.15000,19.20000,18.40000,18.60000,30157000
05/07/2008,0000,18.70000,19.10000,18.60000,18.75000,31210000
05/08/2008,0000,18.50000,19.15000,18.50000,19.05000,40418000
05/09/2008,0000,19.40000,19.90000,19.25000,19.65000,90709000
05/12/2008,0000,19.80000,20.10000,19.50000,19.70000,62566000
05/13/2008,0000,19.85000,20.10000,19.60000,20.10000,47681000
05/14/2008,0000,20.15000,20.25000,19.70000,19.80000,38428000
05/15/2008,0000,19.90000,20.30000,19.85000,20.05000,53959000
05/16/2008,0000,20.20000,20.90000,20.10000,20.60000,80917000
05/19/2008,0000,20.90000,21.30000,20.80000,21.25000,56650000
05/20/2008,0000,21.10000,21.10000,19.90000,20.40000,67031000
05/21/2008,0000,20.10000,20.60000,20.00000,20.25000,41296000
05/22/2008,0000,20.00000,21.30000,19.90000,20.95000,71330000
05/23/2008,0000,21.20000,21.40000,20.20000,20.20000,60487000
05/26/2008,0000,20.20000,20.50000,19.40000,19.40000,42339000
05/27/2008,0000,19.70000,19.85000,19.30000,19.80000,33196000
05/28/2008,0000,20.00000,20.10000,19.40000,19.40000,23537000
05/29/2008,0000,19.65000,19.95000,18.80000,19.10000,37261000
05/30/2008,0000,19.30000,19.35000,17.85000,18.45000,58931000
06/02/2008,0000,18.45000,18.60000,17.85000,18.30000,31556000
06/03/2008,0000,18.30000,18.50000,18.15000,18.40000,20890000
06/04/2008,0000,18.45000,18.90000,18.25000,18.90000,25660000
06/05/2008,0000,19.00000,19.20000,18.60000,18.95000,30701000
06/06/2008,0000,19.15000,19.20000,18.70000,18.70000,18856000
06/10/2008,0000,18.40000,18.50000,17.50000,17.55000,26366000
06/11/2008,0000,17.60000,17.85000,16.80000,16.85000,40292000
06/12/2008,0000,16.45000,16.50000,15.70000,15.75000,50849000
06/13/2008,0000,16.00000,16.35000,16.00000,16.30000,40362000
06/16/2008,0000,16.60000,16.60000,16.05000,16.05000,17974000
06/17/2008,0000,16.20000,16.25000,15.35000,16.25000,26695000
06/18/2008,0000,16.25000,17.10000,16.00000,17.10000,40099000
06/19/2008,0000,16.80000,17.10000,16.70000,16.70000,28036000
06/20/2008,0000,16.75000,16.90000,15.60000,15.60000,38015000
06/23/2008,0000,15.10000,15.30000,14.90000,15.25000,27266000
06/24/2008,0000,15.35000,15.50000,14.40000,14.40000,27705000
06/25/2008,0000,14.40000,15.35000,14.20000,15.30000,28680000
06/26/2008,0000,15.35000,15.50000,14.90000,14.95000,27837000
06/27/2008,0000,13.95000,14.20000,13.95000,13.95000,35435000
06/30/2008,0000,14.10000,14.30000,13.50000,13.50000,26730000
07/01/2008,0000,13.65000,13.75000,12.90000,12.90000,31387000
07/02/2008,0000,13.20000,13.70000,13.05000,13.60000,24906000
07/03/2008,0000,13.20000,14.55000,13.00000,14.55000,30157000
07/04/2008,0000,14.60000,14.65000,13.60000,13.60000,25860000
07/07/2008,0000,13.70000,14.05000,13.45000,14.00000,20385000
07/08/2008,0000,13.85000,14.25000,13.05000,13.25000,33919000
07/09/2008,0000,13.75000,13.80000,13.35000,13.40000,17290000
07/10/2008,0000,13.30000,13.95000,13.20000,13.70000,20711000
07/11/2008,0000,13.70000,14.45000,13.65000,14.45000,28138000
07/14/2008,0000,14.30000,14.50000,13.85000,14.05000,23374000
07/15/2008,0000,13.80000,13.90000,13.25000,13.25000,23590000
07/16/2008,0000,13.40000,13.55000,13.00000,13.05000,19381000
07/17/2008,0000,13.50000,13.70000,13.30000,13.70000,14613000
07/18/2008,0000,13.95000,13.95000,12.75000,12.90000,22454000
07/21/2008,0000,13.10000,13.40000,12.10000,12.55000,44086000
07/22/2008,0000,12.55000,12.70000,11.90000,12.45000,39319000
07/23/2008,0000,12.70000,13.30000,12.65000,13.30000,43390000
07/24/2008,0000,13.55000,14.15000,13.50000,13.70000,43651000
07/25/2008,0000,13.30000,13.60000,13.30000,13.60000,16640000
07/29/2008,0000,13.30000,13.30000,12.70000,12.85000,26914000
07/30/2008,0000,13.15000,13.25000,12.85000,12.85000,13985000
07/31/2008,0000,13.10000,13.10000,12.50000,12.50000,15165000
08/01/2008,0000,12.30000,12.75000,12.10000,12.60000,12733000
08/04/2008,0000,12.40000,12.60000,11.90000,12.05000,21973000
08/05/2008,0000,12.20000,12.20000,11.25000,11.25000,38760000
08/06/2008,0000,11.55000,12.00000,11.25000,12.00000,48500000
08/07/2008,0000,12.00000,12.45000,12.00000,12.00000,30845000
08/08/2008,0000,11.95000,12.50000,11.80000,12.40000,28712000
08/11/2008,0000,12.60000,12.85000,12.50000,12.60000,17385000
08/12/2008,0000,12.60000,12.70000,12.00000,12.10000,23639000
08/13/2008,0000,12.00000,12.30000,11.85000,12.30000,14315000
08/14/2008,0000,12.30000,12.80000,12.20000,12.55000,31236000
08/15/2008,0000,12.60000,12.75000,12.15000,12.15000,15831000
08/18/2008,0000,12.15000,12.30000,11.70000,11.70000,15136000
08/19/2008,0000,11.40000,11.95000,11.40000,11.70000,13333000
08/20/2008,0000,11.75000,12.15000,11.65000,12.05000,13141000
08/21/2008,0000,12.30000,12.30000,11.75000,11.75000,11885000
08/22/2008,0000,11.90000,12.20000,11.45000,11.65000,27936000
08/25/2008,0000,11.85000,11.90000,11.65000,11.65000,19029000
08/26/2008,0000,11.40000,11.60000,11.40000,11.45000,9819000
08/27/2008,0000,11.55000,11.75000,11.50000,11.55000,10441000
08/28/2008,0000,11.70000,11.85000,11.55000,11.55000,8894000
08/29/2008,0000,11.75000,11.75000,11.45000,11.45000,13803000
09/01/2008,0000,11.30000,11.30000,10.65000,10.65000,37788000
09/02/2008,0000,10.55000,10.65000,9.95000,9.95000,44434000
09/03/2008,0000,10.00000,10.20000,9.26000,9.26000,42477000
09/04/2008,0000,8.90000,9.11000,8.62000,8.62000,49430000
09/05/2008,0000,8.20000,8.67000,8.20000,8.50000,38089000
09/08/2008,0000,9.00000,9.09000,8.80000,9.09000,14600000
09/09/2008,0000,9.09000,9.09000,8.46000,8.48000,19708000
09/10/2008,0000,8.35000,8.99000,8.35000,8.99000,19196000
09/11/2008,0000,8.91000,9.05000,8.51000,8.51000,16060000
09/12/2008,0000,8.61000,8.74000,8.24000,8.57000,21229000
09/15/2008,0000,8.37000,8.43000,7.98000,7.98000,20805000
09/16/2008,0000,7.43000,7.56000,7.43000,7.43000,18638000
09/17/2008,0000,7.65000,7.93000,6.92000,7.25000,32548000
09/18/2008,0000,6.75000,6.90000,6.75000,6.85000,39099000
09/19/2008,0000,7.32000,7.32000,7.17000,7.32000,19930000
09/22/2008,0000,7.78000,7.83000,7.51000,7.83000,28792000
09/23/2008,0000,7.63000,8.37000,7.63000,8.37000,31682000
09/24/2008,0000,8.30000,8.90000,8.22000,8.53000,41518000
09/25/2008,0000,8.39000,8.75000,8.38000,8.51000,22834000
09/26/2008,0000,8.70000,8.71000,8.05000,8.08000,18716000
09/30/2008,0000,7.52000,7.52000,7.52000,7.52000,5235000
10/01/2008,0000,7.82000,7.94000,7.66000,7.90000,11319000
10/02/2008,0000,7.84000,8.20000,7.59000,7.72000,10437000
10/03/2008,0000,7.58000,8.12000,7.40000,8.12000,10608000
10/06/2008,0000,7.99000,7.99000,7.56000,7.57000,9294000
10/07/2008,0000,7.07000,7.52000,7.07000,7.47000,9155000
10/08/2008,0000,7.20000,7.30000,6.95000,6.95000,13993000
10/09/2008,0000,6.60000,7.11000,6.51000,6.90000,17525000
10/13/2008,0000,6.66000,6.75000,6.66000,6.66000,5506000
10/14/2008,0000,7.12000,7.12000,6.93000,7.12000,16136000
10/15/2008,0000,6.91000,7.09000,6.88000,6.96000,14842000
10/16/2008,0000,6.35000,6.54000,6.35000,6.37000,16099000
10/17/2008,0000,6.38000,6.54000,6.15000,6.15000,18000000
10/20/2008,0000,6.10000,6.16000,5.94000,6.16000,14108000
10/21/2008,0000,6.36000,6.46000,6.13000,6.28000,14784000
10/22/2008,0000,6.10000,6.27000,6.07000,6.15000,12884000
10/23/2008,0000,5.94000,6.00000,5.94000,5.95000,8292000
10/24/2008,0000,5.94000,5.94000,5.75000,5.75000,5058000
10/27/2008,0000,5.35000,5.50000,5.35000,5.35000,9892000
10/28/2008,0000,4.98000,5.40000,4.98000,5.30000,37325000
10/29/2008,0000,5.60000,5.60000,5.18000,5.20000,19112000
10/30/2008,0000,5.30000,5.56000,5.28000,5.56000,15687000
10/31/2008,0000,5.60000,5.94000,5.57000,5.94000,29299000
11/03/2008,0000,6.00000,6.35000,5.88000,6.35000,25341000
11/04/2008,0000,6.36000,6.37000,6.05000,6.10000,17065000
11/05/2008,0000,6.24000,6.52000,6.20000,6.51000,33675000
11/06/2008,0000,6.06000,6.27000,6.06000,6.06000,23681000
11/07/2008,0000,5.90000,6.48000,5.80000,6.48000,23166000
11/10/2008,0000,6.35000,6.92000,6.28000,6.70000,30350000
11/11/2008,0000,6.50000,6.70000,6.28000,6.28000,17055000
11/12/2008,0000,6.35000,6.48000,6.06000,6.21000,10182000
11/13/2008,0000,5.90000,6.06000,5.80000,5.86000,11611000
11/14/2008,0000,6.10000,6.19000,6.00000,6.04000,8884000
11/17/2008,0000,5.86000,6.30000,5.75000,6.06000,11137000
11/18/2008,0000,6.06000,6.29000,5.86000,5.93000,12343000
11/19/2008,0000,5.99000,6.08000,5.93000,6.00000,8237000
11/20/2008,0000,5.79000,5.98000,5.60000,5.60000,9352000
11/21/2008,0000,5.30000,5.75000,5.30000,5.75000,9896000
11/24/2008,0000,5.80000,5.85000,5.56000,5.61000,7841000
11/25/2008,0000,5.85000,5.85000,5.62000,5.65000,10641000
11/26/2008,0000,5.70000,5.90000,5.64000,5.80000,9760000
11/27/2008,0000,5.90000,6.16000,5.90000,6.11000,14635000
11/28/2008,0000,6.11000,6.30000,6.00000,6.16000,19248000
12/01/2008,0000,6.16000,6.35000,6.16000,6.23000,17635000
12/02/2008,0000,5.85000,5.98000,5.82000,5.84000,10705000
12/03/2008,0000,5.92000,6.08000,5.75000,5.84000,14104000
12/04/2008,0000,5.95000,6.00000,5.71000,5.71000,8667000
12/05/2008,0000,5.81000,5.81000,5.63000,5.65000,6510000
12/08/2008,0000,5.69000,6.00000,5.69000,6.00000,10581000
12/09/2008,0000,6.12000,6.15000,5.93000,5.93000,12905000
12/10/2008,0000,5.98000,6.20000,5.93000,6.17000,22250000
12/11/2008,0000,6.17000,6.25000,6.00000,6.07000,17478000
12/12/2008,0000,6.00000,6.34000,5.90000,6.05000,32480000
12/15/2008,0000,6.25000,6.29000,6.11000,6.11000,15290000
12/16/2008,0000,6.10000,6.13000,5.98000,6.01000,12093000
12/17/2008,0000,6.14000,6.43000,6.08000,6.39000,58437000
12/18/2008,0000,6.40000,6.83000,6.40000,6.83000,79718000
12/19/2008,0000,6.83000,7.18000,6.77000,6.83000,87831000
12/22/2008,0000,6.85000,6.94000,6.38000,6.38000,32321000
12/23/2008,0000,6.38000,6.38000,6.04000,6.06000,19202000
12/24/2008,0000,5.93000,6.19000,5.92000,6.12000,13503000
12/25/2008,0000,6.19000,6.25000,6.11000,6.17000,13018000
12/26/2008,0000,6.17000,6.35000,6.17000,6.18000,14955000
12/29/2008,0000,6.18000,6.25000,6.09000,6.10000,7977000
12/30/2008,0000,6.26000,6.42000,6.20000,6.35000,17591000
12/31/2008,0000,6.44000,6.45000,6.15000,6.22000,14420000
01/05/2009,0000,6.55000,6.55000,6.41000,6.45000,20007000
01/06/2009,0000,6.49000,6.68000,6.40000,6.56000,29196000
01/07/2009,0000,6.70000,6.85000,6.61000,6.78000,34133000
01/08/2009,0000,6.61000,6.80000,6.35000,6.35000,35808000
01/09/2009,0000,6.36000,6.51000,6.36000,6.41000,12424000
01/12/2009,0000,6.38000,6.50000,6.31000,6.31000,11442000
01/13/2009,0000,6.40000,6.44000,6.31000,6.39000,7541000
01/14/2009,0000,6.73000,6.74000,6.41000,6.47000,19227000
01/15/2009,0000,6.22000,6.27000,6.10000,6.10000,11624000
01/16/2009,0000,6.19000,6.24000,6.12000,6.16000,7737000
01/19/2009,0000,6.25000,6.25000,6.15000,6.16000,6207000
01/20/2009,0000,6.10000,6.10000,5.94000,6.00000,10462000
01/21/2009,0000,5.80000,6.06000,5.80000,5.98000,7182000
02/02/2009,0000,5.98000,6.05000,5.95000,5.98000,3912000
02/03/2009,0000,6.05000,6.15000,6.02000,6.12000,7044000
02/04/2009,0000,6.19000,6.19000,6.03000,6.03000,5461000
02/05/2009,0000,6.07000,6.08000,6.02000,6.04000,4210000
02/06/2009,0000,6.10000,6.18000,6.08000,6.11000,9548000
02/09/2009,0000,6.20000,6.32000,6.14000,6.14000,11811000
02/10/2009,0000,6.17000,6.23000,6.13000,6.17000,7151000
02/11/2009,0000,6.10000,6.12000,6.04000,6.12000,6236000
02/12/2009,0000,6.14000,6.25000,6.06000,6.06000,8762000
02/13/2009,0000,6.13000,6.20000,6.08000,6.13000,9516000
02/16/2009,0000,6.15000,6.26000,6.13000,6.17000,11589000
02/17/2009,0000,6.20000,6.28000,6.11000,6.11000,7532000
02/18/2009,0000,6.02000,6.06000,5.97000,6.00000,11692000
02/19/2009,0000,6.00000,6.08000,5.96000,6.00000,7153000
02/20/2009,0000,6.00000,6.04000,5.96000,5.96000,6158000
02/23/2009,0000,5.93000,6.25000,5.82000,6.25000,22756000
02/24/2009,0000,6.22000,6.28000,6.00000,6.00000,35341000
02/25/2009,0000,6.05000,6.13000,6.00000,6.00000,10969000
02/26/2009,0000,6.02000,6.07000,5.98000,5.98000,6743000
02/27/2009,0000,5.98000,6.03000,5.96000,5.98000,6357000
03/02/2009,0000,5.94000,6.02000,5.60000,5.65000,13237000
03/03/2009,0000,5.50000,5.62000,5.48000,5.62000,6421000
03/04/2009,0000,5.62000,5.84000,5.62000,5.82000,7948000
03/05/2009,0000,5.89000,6.05000,5.89000,5.90000,10393000
03/06/2009,0000,5.85000,5.88000,5.77000,5.81000,7414000
03/09/2009,0000,5.88000,5.92000,5.80000,5.82000,9157000
03/10/2009,0000,5.82000,6.08000,5.82000,6.01000,15532000
03/11/2009,0000,6.10000,6.26000,6.08000,6.12000,28504000
03/12/2009,0000,6.16000,6.35000,6.06000,6.32000,23835000
03/13/2009,0000,6.48000,6.65000,6.36000,6.53000,56489000
03/16/2009,0000,6.62000,6.73000,6.53000,6.55000,34768000
03/17/2009,0000,6.55000,6.69000,6.45000,6.61000,31815000
03/18/2009,0000,6.63000,6.70000,6.50000,6.50000,28179000
03/19/2009,0000,6.52000,6.95000,6.52000,6.95000,53299000
03/20/2009,0000,7.11000,7.15000,6.80000,6.80000,85392000
03/23/2009,0000,6.86000,7.05000,6.82000,6.97000,30288000
03/24/2009,0000,7.12000,7.35000,7.08000,7.10000,50234000
03/25/2009,0000,7.17000,7.23000,6.95000,7.15000,41254000
03/26/2009,0000,7.20000,7.31000,7.14000,7.18000,37272000
03/27/2009,0000,7.25000,7.68000,7.25000,7.68000,81732000
03/30/2009,0000,7.70000,7.71000,7.20000,7.28000,48687000
03/31/2009,0000,7.37000,7.50000,7.30000,7.31000,28433000
04/01/2009,0000,7.44000,7.67000,7.41000,7.67000,38096000
04/02/2009,0000,7.85000,7.97000,7.77000,7.80000,61829000
04/03/2009,0000,7.92000,8.08000,7.80000,7.80000,61555000
04/06/2009,0000,7.92000,8.06000,7.83000,7.97000,47709000
04/07/2009,0000,8.03000,8.51000,8.00000,8.39000,71481000
04/08/2009,0000,8.35000,8.80000,8.27000,8.31000,79561000
04/09/2009,0000,8.38000,8.66000,8.38000,8.48000,56696000
04/10/2009,0000,8.61000,8.68000,8.31000,8.37000,50869000
04/13/2009,0000,8.42000,8.78000,8.40000,8.69000,58821000
04/14/2009,0000,8.72000,8.85000,8.56000,8.62000,50370000
04/15/2009,0000,8.62000,8.76000,8.38000,8.46000,37566000
04/16/2009,0000,8.57000,8.66000,8.40000,8.40000,41506000
04/17/2009,0000,8.51000,8.68000,7.82000,7.82000,59231000
04/20/2009,0000,7.82000,7.94000,7.28000,7.38000,33034000
04/21/2009,0000,7.20000,7.64000,7.18000,7.64000,32695000
04/22/2009,0000,7.64000,7.74000,7.55000,7.65000,20451000
04/23/2009,0000,7.65000,7.78000,7.50000,7.65000,17666000
04/24/2009,0000,7.80000,7.94000,7.72000,7.86000,21235000
04/27/2009,0000,7.87000,7.96000,7.31000,7.44000,27519000
04/28/2009,0000,7.44000,7.44000,6.92000,7.06000,29925000
04/29/2009,0000,7.06000,7.25000,6.93000,7.15000,33747000
04/30/2009,0000,7.63000,7.65000,7.40000,7.65000,36116000
05/04/2009,0000,7.99000,8.18000,7.90000,8.18000,46272000
05/05/2009,0000,8.19000,8.28000,7.70000,7.72000,50755000
05/06/2009,0000,7.73000,8.26000,7.73000,8.26000,23891000
05/07/2009,0000,8.50000,8.79000,8.28000,8.65000,94904000
05/08/2009,0000,8.65000,8.84000,8.50000,8.50000,41628000
05/11/2009,0000,8.60000,8.84000,8.59000,8.68000,48122000
05/12/2009,0000,8.60000,8.60000,8.09000,8.09000,28790000
05/13/2009,0000,8.15000,8.40000,8.15000,8.32000,23557000
05/14/2009,0000,8.20000,8.65000,8.10000,8.50000,47442000
05/15/2009,0000,8.70000,9.09000,8.60000,9.09000,97975000
05/18/2009,0000,9.09000,9.72000,9.09000,9.72000,127103000
05/19/2009,0000,9.82000,10.10000,9.30000,9.30000,114564000
05/20/2009,0000,9.35000,9.53000,9.12000,9.31000,54340000
05/21/2009,0000,9.31000,9.70000,9.30000,9.57000,51142000
05/22/2009,0000,9.50000,9.97000,9.50000,9.89000,72241000
05/25/2009,0000,10.05000,10.55000,10.00000,10.55000,103028000
05/26/2009,0000,10.70000,11.20000,9.82000,10.05000,164470000
05/27/2009,0000,10.35000,10.60000,10.10000,10.55000,74227000
06/01/2009,0000,10.85000,10.95000,10.50000,10.60000,58835000
06/02/2009,0000,10.90000,11.25000,10.80000,10.90000,98386000
06/03/2009,0000,10.90000,10.95000,10.30000,10.40000,45496000
06/04/2009,0000,10.25000,10.60000,10.10000,10.25000,36836000
06/05/2009,0000,10.45000,10.55000,10.25000,10.35000,22837000
06/08/2009,0000,10.90000,10.90000,10.15000,10.15000,34890000
06/09/2009,0000,10.20000,10.30000,9.44000,9.44000,40151000
06/10/2009,0000,9.50000,9.70000,9.10000,9.30000,28793000
06/11/2009,0000,9.40000,9.60000,9.20000,9.60000,19779000
06/12/2009,0000,9.70000,9.96000,9.60000,9.66000,32118000
06/15/2009,0000,9.53000,9.56000,8.99000,8.99000,24425000
06/16/2009,0000,8.99000,9.15000,8.70000,9.06000,23271000
06/17/2009,0000,9.20000,9.29000,9.00000,9.03000,17213000
06/18/2009,0000,9.13000,9.29000,8.86000,9.02000,13059000
06/19/2009,0000,9.30000,9.65000,9.30000,9.65000,19901000
06/22/2009,0000,10.00000,10.10000,9.76000,9.81000,44509000
06/23/2009,0000,9.70000,9.95000,9.60000,9.68000,18984000
06/24/2009,0000,10.10000,10.30000,9.96000,10.20000,50318000
06/25/2009,0000,10.30000,10.50000,10.15000,10.20000,32702000
06/26/2009,0000,10.30000,10.50000,10.10000,10.40000,33972000
06/29/2009,0000,10.50000,10.50000,10.20000,10.20000,20074000
06/30/2009,0000,10.40000,10.45000,10.15000,10.15000,23764000
07/01/2009,0000,10.20000,10.40000,10.15000,10.30000,19137000
07/02/2009,0000,10.40000,10.80000,10.35000,10.50000,59415000
07/03/2009,0000,10.40000,10.50000,10.20000,10.30000,20008000
07/06/2009,0000,10.50000,10.75000,10.40000,10.60000,38312000
07/07/2009,0000,10.80000,11.05000,10.70000,10.80000,42867000
07/08/2009,0000,10.75000,10.80000,10.50000,10.60000,19624000
07/09/2009,0000,10.65000,10.75000,10.45000,10.50000,31143000
07/10/2009,0000,10.55000,10.60000,10.20000,10.30000,20204000
07/13/2009,0000,10.35000,10.35000,9.58000,9.60000,34484000
07/14/2009,0000,9.70000,10.10000,9.70000,10.10000,20531000
07/15/2009,0000,10.25000,10.35000,10.15000,10.15000,19606000
07/16/2009,0000,10.30000,10.35000,9.97000,10.00000,15187000
07/17/2009,0000,10.10000,10.20000,10.05000,10.10000,10873000
07/20/2009,0000,10.10000,10.40000,10.10000,10.35000,25474000
07/21/2009,0000,10.45000,10.55000,10.30000,10.30000,22418000
07/22/2009,0000,10.40000,11.00000,10.30000,10.90000,131085000
07/23/2009,0000,10.80000,10.85000,10.45000,10.45000,50485000
07/24/2009,0000,10.50000,10.65000,10.25000,10.30000,26795000
07/27/2009,0000,10.50000,10.60000,10.40000,10.45000,19312000
07/28/2009,0000,10.50000,10.65000,10.45000,10.50000,26164000
07/29/2009,0000,10.60000,10.65000,10.40000,10.40000,26095000
07/30/2009,0000,10.40000,10.40000,10.15000,10.20000,24280000
07/31/2009,0000,10.35000,10.40000,10.15000,10.20000,16844000
08/03/2009,0000,10.25000,10.90000,10.20000,10.80000,72933000
08/04/2009,0000,11.00000,11.20000,10.65000,10.65000,71773000
08/05/2009,0000,10.65000,10.80000,10.40000,10.45000,27380000
08/06/2009,0000,10.60000,10.60000,10.30000,10.45000,19803000
08/10/2009,0000,10.35000,10.45000,10.25000,10.30000,13277000
08/11/2009,0000,10.35000,10.40000,10.20000,10.40000,11599000
08/12/2009,0000,10.35000,10.40000,10.25000,10.30000,7519000
08/13/2009,0000,10.40000,10.60000,10.35000,10.55000,13338000
08/14/2009,0000,10.60000,10.80000,10.45000,10.45000,17115000
08/17/2009,0000,10.55000,10.80000,10.45000,10.45000,24901000
08/18/2009,0000,10.40000,10.45000,9.95000,10.10000,28429000
08/19/2009,0000,10.25000,10.30000,10.10000,10.20000,7590000
08/20/2009,0000,10.30000,10.30000,9.90000,9.95000,16620000
08/21/2009,0000,10.10000,10.25000,9.98000,10.00000,18682000
08/24/2009,0000,10.20000,10.25000,10.05000,10.15000,11127000
08/25/2009,0000,10.20000,10.40000,10.10000,10.15000,17592000
08/26/2009,0000,10.20000,10.20000,9.45000,9.54000,41867000
08/27/2009,0000,9.40000,9.59000,9.31000,9.31000,26057000
08/28/2009,0000,9.48000,9.52000,9.40000,9.43000,9753000
08/31/2009,0000,9.44000,9.56000,9.44000,9.54000,7500000
09/01/2009,0000,9.58000,9.78000,9.50000,9.73000,13131000
09/02/2009,0000,9.65000,9.78000,9.60000,9.78000,9453000
09/03/2009,0000,9.80000,10.20000,9.80000,10.05000,24333000
09/04/2009,0000,10.10000,10.15000,9.92000,10.00000,15510000
09/07/2009,0000,10.10000,10.15000,10.00000,10.00000,10035000
09/08/2009,0000,10.20000,10.45000,10.20000,10.25000,25293000
09/09/2009,0000,10.40000,10.40000,10.15000,10.15000,15830000
09/10/2009,0000,10.40000,10.45000,10.15000,10.15000,22959000
09/11/2009,0000,10.20000,10.45000,10.20000,10.30000,22961000
09/14/2009,0000,10.35000,10.45000,10.15000,10.25000,22599000
09/15/2009,0000,10.30000,10.35000,10.20000,10.30000,13216000
09/16/2009,0000,10.40000,10.65000,10.35000,10.50000,50705000
09/17/2009,0000,10.60000,10.75000,10.45000,10.50000,41312000
09/18/2009,0000,10.60000,10.90000,10.60000,10.85000,42301000
09/21/2009,0000,11.00000,11.10000,10.80000,10.85000,39750000
09/22/2009,0000,10.90000,10.90000,10.55000,10.60000,23977000
09/23/2009,0000,10.65000,10.75000,10.30000,10.30000,22061000
09/24/2009,0000,10.30000,10.55000,10.30000,10.40000,16688000
09/25/2009,0000,10.45000,10.60000,10.35000,10.50000,11747000
09/28/2009,0000,10.50000,10.55000,10.30000,10.30000,6809000
09/29/2009,0000,10.35000,10.50000,10.35000,10.35000,13662000
09/30/2009,0000,10.50000,10.60000,10.45000,10.50000,12895000
10/01/2009,0000,10.60000,10.65000,10.40000,10.50000,11619000
10/02/2009,0000,10.30000,10.45000,10.30000,10.35000,11569000
10/05/2009,0000,10.35000,10.50000,10.30000,10.40000,8026000
10/06/2009,0000,10.50000,10.60000,10.40000,10.40000,12287000
10/07/2009,0000,10.55000,10.70000,10.45000,10.70000,22442000
10/08/2009,0000,10.80000,11.00000,10.60000,10.60000,48282000
10/09/2009,0000,10.80000,10.80000,10.60000,10.65000,18089000
10/12/2009,0000,10.75000,10.90000,10.70000,10.90000,24172000
10/13/2009,0000,10.65000,10.80000,10.65000,10.65000,16794000
10/14/2009,0000,10.70000,10.80000,10.65000,10.75000,14393000
10/15/2009,0000,10.90000,10.95000,10.50000,10.50000,27412000
10/16/2009,0000,10.60000,10.75000,10.60000,10.65000,14659000
10/19/2009,0000,10.80000,11.35000,10.75000,11.35000,108202000
10/20/2009,0000,11.50000,11.70000,11.35000,11.60000,107348000
10/21/2009,0000,11.70000,12.40000,11.60000,12.05000,132713000
10/22/2009,0000,12.20000,12.30000,11.90000,11.90000,82929000
10/23/2009,0000,12.00000,12.40000,11.90000,12.25000,61731000
10/26/2009,0000,12.30000,12.45000,12.10000,12.10000,53903000
10/27/2009,0000,12.05000,12.10000,11.70000,11.95000,36417000
10/28/2009,0000,11.90000,12.20000,11.80000,11.80000,29986000
10/29/2009,0000,11.60000,11.70000,11.15000,11.35000,42407000
10/30/2009,0000,11.65000,12.10000,11.60000,11.85000,49973000
11/02/2009,0000,11.65000,12.40000,11.65000,12.40000,62125000
11/03/2009,0000,12.45000,12.90000,12.45000,12.50000,62525000
11/04/2009,0000,12.65000,12.80000,12.45000,12.50000,38449000
11/05/2009,0000,12.60000,12.70000,12.40000,12.40000,26302000
11/06/2009,0000,12.70000,12.70000,12.40000,12.50000,26763000
11/09/2009,0000,12.80000,13.05000,12.70000,12.90000,48278000
11/10/2009,0000,13.10000,13.10000,12.60000,12.65000,33863000
11/11/2009,0000,12.65000,12.75000,12.45000,12.55000,26460000
11/12/2009,0000,12.80000,12.90000,12.55000,12.60000,32645000
11/13/2009,0000,12.70000,12.80000,12.45000,12.50000,26961000
11/16/2009,0000,12.50000,12.60000,12.40000,12.45000,25461000
11/17/2009,0000,12.60000,12.80000,12.50000,12.55000,37215000
11/18/2009,0000,12.75000,12.75000,12.60000,12.70000,19935000
11/19/2009,0000,12.80000,12.95000,12.55000,12.55000,29704000
11/20/2009,0000,12.65000,12.70000,12.50000,12.50000,19112000
11/23/2009,0000,12.65000,12.65000,12.35000,12.35000,14719000
11/24/2009,0000,12.40000,12.65000,12.35000,12.45000,35234000
11/25/2009,0000,12.60000,12.60000,12.40000,12.50000,14494000
11/26/2009,0000,12.55000,12.60000,12.40000,12.40000,13804000
11/27/2009,0000,12.30000,12.35000,11.80000,11.85000,25386000
11/30/2009,0000,12.00000,12.10000,11.90000,11.90000,16534000
12/01/2009,0000,11.90000,12.00000,11.85000,11.95000,12703000
12/02/2009,0000,12.05000,12.35000,12.05000,12.20000,25097000
12/03/2009,0000,12.30000,12.30000,11.95000,12.00000,12074000
12/04/2009,0000,12.00000,12.05000,11.85000,11.90000,11563000
12/07/2009,0000,12.00000,12.15000,11.90000,12.05000,10910000
12/08/2009,0000,12.15000,12.20000,12.00000,12.05000,10921000
12/09/2009,0000,12.05000,12.20000,12.00000,12.20000,11718000
12/11/2009,0000,12.00000,12.10000,11.95000,12.00000,8967000
12/14/2009,0000,12.10000,12.30000,12.00000,12.10000,12571000
12/15/2009,0000,12.20000,12.25000,12.00000,12.00000,7679000
12/16/2009,0000,12.05000,12.15000,11.95000,12.05000,8980000
12/17/2009,0000,12.15000,12.35000,12.05000,12.30000,27691000
12/18/2009,0000,12.20000,12.50000,11.95000,12.40000,48833000
12/21/2009,0000,12.40000,12.45000,12.20000,12.20000,15162000
12/22/2009,0000,12.30000,12.30000,12.15000,12.15000,10844000
12/23/2009,0000,12.25000,12.30000,12.10000,12.15000,10975000
12/25/2009,0000,12.20000,12.25000,12.05000,12.10000,12789000
12/25/2009,0000,12.20000,12.25000,12.05000,12.10000,12789000
12/28/2009,0000,12.25000,12.35000,12.20000,12.20000,13164000
12/29/2009,1230,12.25000,12.40000,12.20000,12.25000,16450546
