DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.23000,7.54000,7.23000,7.46000,1086000
04/03/2007,0000,7.46000,7.79000,7.46000,7.53000,878000
04/04/2007,0000,7.60000,7.69000,7.59000,7.62000,1175000
04/09/2007,0000,7.70000,8.15000,7.70000,8.14000,3163000
04/10/2007,0000,8.16000,8.16000,7.68000,7.68000,1907000
04/11/2007,0000,7.67000,7.73000,7.50000,7.70000,1073000
04/12/2007,0000,7.63000,7.74000,7.38000,7.73000,1577000
04/13/2007,0000,7.80000,8.27000,7.80000,7.94000,3724000
04/16/2007,0000,8.20000,8.50000,8.10000,8.40000,2937000
04/17/2007,0000,8.60000,8.98000,8.55000,8.70000,5648000
04/18/2007,0000,8.62000,8.97000,8.26000,8.89000,4645000
04/19/2007,0000,8.90000,9.20000,8.90000,9.08000,4658000
04/20/2007,0000,9.20000,9.39000,8.95000,9.00000,2546000
04/23/2007,0000,8.96000,9.14000,8.75000,8.80000,1380000
04/24/2007,0000,8.70000,8.80000,8.51000,8.69000,1074000
04/25/2007,0000,8.65000,8.65000,8.23000,8.26000,1570000
04/26/2007,0000,8.46000,8.46000,8.25000,8.39000,956000
04/27/2007,0000,8.38000,8.38000,8.01000,8.03000,912000
04/30/2007,0000,8.03000,8.08000,7.50000,7.53000,1212000
05/02/2007,0000,7.54000,7.64000,7.54000,7.60000,629000
05/03/2007,0000,7.65000,7.68000,7.46000,7.46000,1102000
05/04/2007,0000,7.51000,7.83000,7.51000,7.83000,618000
05/07/2007,0000,7.82000,7.83000,7.71000,7.77000,290000
05/08/2007,0000,7.78000,7.78000,7.68000,7.77000,407000
05/09/2007,0000,7.79000,7.82000,7.63000,7.77000,246000
05/10/2007,0000,7.77000,7.77000,7.66000,7.73000,221000
05/11/2007,0000,7.70000,7.83000,7.66000,7.80000,524000
05/14/2007,0000,7.78000,7.80000,7.67000,7.71000,228000
05/15/2007,0000,7.77000,7.77000,7.60000,7.60000,638000
05/16/2007,0000,7.61000,7.79000,7.61000,7.67000,706000
05/17/2007,0000,7.73000,7.74000,7.66000,7.68000,607000
05/18/2007,0000,7.68000,7.68000,7.53000,7.53000,386000
05/21/2007,0000,7.53000,7.60000,7.51000,7.56000,569000
05/22/2007,0000,7.56000,7.63000,7.50000,7.60000,560000
05/23/2007,0000,7.63000,7.66000,7.55000,7.60000,934000
05/24/2007,0000,7.56000,7.60000,7.45000,7.45000,1040000
05/25/2007,0000,7.45000,7.45000,7.17000,7.20000,1509000
05/28/2007,0000,7.21000,7.24000,6.86000,6.91000,1782000
05/29/2007,0000,6.98000,7.06000,6.96000,6.98000,979000
05/30/2007,0000,6.99000,7.02000,6.95000,6.96000,504000
05/31/2007,0000,7.00000,7.03000,6.97000,7.00000,675000
06/01/2007,0000,7.09000,7.09000,6.92000,6.99000,345000
06/04/2007,0000,6.98000,6.98000,6.90000,6.94000,713000
06/05/2007,0000,6.90000,6.93000,6.86000,6.90000,384000
06/06/2007,0000,6.90000,6.96000,6.90000,6.91000,528000
06/07/2007,0000,6.91000,6.92000,6.87000,6.88000,363000
06/08/2007,0000,6.88000,6.92000,6.87000,6.88000,422000
06/11/2007,0000,6.88000,6.90000,6.76000,6.78000,621000
06/12/2007,0000,6.78000,6.86000,6.78000,6.79000,358000
06/13/2007,0000,6.79000,7.01000,6.79000,6.92000,618000
06/14/2007,0000,6.90000,6.98000,6.89000,6.91000,551000
06/15/2007,0000,6.92000,7.27000,6.92000,7.21000,716000
06/20/2007,0000,7.65000,7.71000,7.41000,7.71000,2213000
06/21/2007,0000,7.75000,8.00000,7.50000,7.60000,1910000
06/22/2007,0000,7.62000,8.13000,7.62000,8.08000,3679000
06/25/2007,0000,7.98000,7.98000,7.61000,7.82000,977000
06/26/2007,0000,7.87000,7.88000,7.67000,7.86000,908000
06/27/2007,0000,7.81000,7.98000,7.71000,7.95000,1143000
06/28/2007,0000,7.96000,8.02000,7.81000,7.90000,803000
06/29/2007,0000,7.89000,8.45000,7.82000,8.33000,2675000
07/02/2007,0000,8.30000,8.30000,8.05000,8.20000,1428000
07/03/2007,0000,8.48000,8.77000,8.30000,8.77000,2788000
07/04/2007,0000,9.38000,9.38000,9.38000,9.38000,2983000
07/05/2007,0000,10.00000,10.00000,10.00000,10.00000,2233000
07/06/2007,0000,10.70000,10.70000,10.70000,10.70000,1172000
07/09/2007,0000,11.40000,11.40000,11.40000,11.40000,472000
07/10/2007,0000,12.15000,12.15000,12.10000,12.15000,27919000
07/11/2007,0000,12.20000,13.00000,11.35000,12.85000,17833000
07/12/2007,0000,12.85000,13.30000,12.00000,12.00000,12284000
07/13/2007,0000,11.60000,11.75000,11.20000,11.20000,6687000
07/16/2007,0000,10.75000,11.80000,10.65000,11.25000,11675000
07/17/2007,0000,11.05000,11.45000,10.75000,11.15000,5620000
07/18/2007,0000,11.25000,11.90000,11.25000,11.90000,4249000
07/19/2007,0000,12.70000,12.70000,11.10000,11.10000,12053000
07/20/2007,0000,10.90000,10.95000,10.35000,10.50000,6549000
07/23/2007,0000,10.70000,10.80000,10.40000,10.50000,3123000
07/24/2007,0000,10.70000,11.20000,10.60000,11.15000,5027000
07/25/2007,0000,10.90000,11.00000,10.50000,10.85000,3206000
07/26/2007,0000,11.00000,11.30000,10.10000,10.10000,3441000
07/27/2007,0000,9.40000,9.80000,9.40000,9.40000,2560000
07/30/2007,0000,9.40000,9.55000,9.06000,9.26000,1663000
07/31/2007,0000,9.50000,9.90000,9.34000,9.90000,1789000
08/01/2007,0000,9.84000,10.55000,9.62000,10.05000,3503000
08/02/2007,0000,10.20000,10.20000,9.35000,9.45000,2190000
08/03/2007,0000,9.68000,9.80000,9.45000,9.58000,896000
08/06/2007,0000,9.15000,9.46000,9.11000,9.17000,592000
08/07/2007,0000,9.25000,9.47000,9.21000,9.21000,712000
08/08/2007,0000,9.28000,9.45000,9.21000,9.40000,944000
08/09/2007,0000,9.50000,9.53000,9.25000,9.25000,1382000
08/10/2007,0000,9.00000,9.00000,8.66000,8.71000,1338000
08/13/2007,0000,8.75000,8.90000,8.47000,8.48000,954000
08/14/2007,0000,8.52000,8.64000,8.31000,8.32000,879000
08/15/2007,0000,8.30000,8.30000,7.74000,7.74000,1765000
08/16/2007,0000,7.50000,7.50000,7.20000,7.20000,1306000
08/17/2007,0000,7.20000,7.30000,6.72000,6.87000,971000
08/20/2007,0000,7.35000,7.35000,7.10000,7.35000,848000
08/21/2007,0000,7.50000,7.50000,7.25000,7.31000,830000
08/22/2007,0000,7.31000,7.48000,7.26000,7.37000,654000
08/23/2007,0000,7.48000,7.87000,7.37000,7.78000,871000
08/24/2007,0000,7.50000,7.78000,7.50000,7.55000,733000
08/27/2007,0000,7.75000,7.75000,7.32000,7.40000,471000
08/28/2007,0000,7.40000,7.49000,7.29000,7.36000,402000
08/29/2007,0000,7.00000,7.25000,7.00000,7.13000,439000
08/30/2007,0000,7.23000,7.44000,7.23000,7.30000,622000
08/31/2007,0000,7.33000,7.50000,7.30000,7.38000,630000
09/03/2007,0000,7.48000,7.89000,7.42000,7.89000,1348000
09/04/2007,0000,8.20000,8.24000,7.88000,8.05000,1688000
09/05/2007,0000,8.60000,8.60000,8.20000,8.20000,1249000
09/06/2007,0000,8.05000,8.05000,7.80000,7.83000,893000
09/07/2007,0000,7.50000,7.95000,7.50000,7.86000,652000
09/10/2007,0000,7.52000,7.84000,7.51000,7.79000,604000
09/11/2007,0000,7.81000,8.33000,7.80000,8.33000,1529000
09/12/2007,0000,8.60000,8.60000,8.11000,8.13000,1779000
09/13/2007,0000,8.30000,8.60000,8.20000,8.38000,1736000
09/14/2007,0000,8.40000,8.49000,8.10000,8.20000,779000
09/17/2007,0000,8.23000,8.33000,8.03000,8.03000,531000
09/19/2007,0000,8.30000,8.30000,7.82000,7.83000,746000
09/20/2007,0000,7.83000,8.06000,7.83000,7.84000,683000
09/21/2007,0000,7.89000,8.13000,7.89000,7.96000,562000
09/26/2007,0000,8.06000,8.37000,8.06000,8.30000,631000
09/27/2007,0000,8.35000,8.45000,8.17000,8.22000,791000
09/28/2007,0000,8.38000,8.38000,8.02000,8.10000,648000
10/01/2007,0000,8.50000,9.00000,8.42000,8.90000,3008000
10/02/2007,0000,8.70000,8.89000,8.58000,8.62000,1671000
10/03/2007,0000,8.69000,8.87000,8.45000,8.45000,870000
10/04/2007,0000,8.50000,8.50000,8.28000,8.32000,599000
10/05/2007,0000,8.36000,8.46000,8.25000,8.29000,325000
10/08/2007,0000,8.35000,8.43000,8.00000,8.11000,657000
10/09/2007,0000,8.16000,8.16000,7.86000,7.98000,621000
10/11/2007,0000,7.98000,8.07000,7.94000,7.95000,687000
10/12/2007,0000,7.96000,8.05000,7.70000,7.70000,713000
10/15/2007,0000,7.90000,7.90000,7.52000,7.69000,853000
10/16/2007,0000,7.44000,7.66000,7.43000,7.63000,641000
10/17/2007,0000,7.60000,7.70000,7.45000,7.53000,505000
10/18/2007,0000,7.53000,7.57000,7.39000,7.42000,690000
10/19/2007,0000,7.42000,7.47000,7.31000,7.47000,401000
10/22/2007,0000,7.30000,7.40000,7.10000,7.17000,351000
10/23/2007,0000,7.25000,7.35000,7.20000,7.27000,419000
10/24/2007,0000,7.30000,7.49000,7.30000,7.30000,366000
10/25/2007,0000,7.30000,7.39000,7.28000,7.30000,316000
10/26/2007,0000,7.30000,7.38000,7.21000,7.27000,287000
10/29/2007,0000,7.23000,7.40000,7.23000,7.35000,391000
10/30/2007,0000,7.36000,7.39000,7.31000,7.32000,354000
10/31/2007,0000,7.37000,7.37000,7.24000,7.36000,618000
11/01/2007,0000,7.40000,7.55000,7.34000,7.44000,679000
11/02/2007,0000,7.30000,7.44000,7.22000,7.22000,629000
11/05/2007,0000,7.29000,7.29000,7.09000,7.11000,392000
11/06/2007,0000,7.00000,7.20000,7.00000,7.11000,275000
11/07/2007,0000,7.18000,7.20000,7.02000,7.05000,231000
11/08/2007,0000,7.05000,7.05000,6.62000,6.68000,679000
11/09/2007,0000,6.75000,6.80000,6.45000,6.68000,682000
11/12/2007,0000,6.66000,6.66000,6.36000,6.45000,343000
11/13/2007,0000,6.10000,6.65000,6.10000,6.36000,586000
11/14/2007,0000,6.75000,6.80000,6.53000,6.80000,503000
11/15/2007,0000,6.80000,7.16000,6.80000,6.90000,368000
11/16/2007,0000,6.70000,6.82000,6.67000,6.80000,159000
11/19/2007,0000,6.95000,7.09000,6.82000,6.82000,123000
11/20/2007,0000,6.80000,6.94000,6.61000,6.74000,235000
11/21/2007,0000,7.20000,7.20000,6.51000,6.77000,278000
11/22/2007,0000,6.80000,6.80000,6.62000,6.65000,239000
11/23/2007,0000,6.80000,6.80000,6.45000,6.46000,342000
11/26/2007,0000,6.51000,6.70000,6.51000,6.52000,195000
11/27/2007,0000,6.40000,6.47000,6.07000,6.20000,357000
11/28/2007,0000,6.20000,6.36000,6.11000,6.12000,163000
11/29/2007,0000,6.30000,6.38000,6.18000,6.20000,202000
11/30/2007,0000,6.25000,6.38000,6.20000,6.32000,246000
12/03/2007,0000,6.34000,6.39000,6.25000,6.25000,198000
12/04/2007,0000,6.25000,6.32000,6.22000,6.30000,152000
12/05/2007,0000,6.30000,6.30000,6.25000,6.30000,225000
12/06/2007,0000,6.40000,6.74000,6.38000,6.74000,1527000
12/07/2007,0000,6.71000,6.74000,6.55000,6.60000,698000
12/10/2007,0000,6.34000,6.52000,6.34000,6.45000,289000
12/11/2007,0000,6.50000,6.50000,6.40000,6.43000,190000
12/12/2007,0000,6.24000,6.42000,6.24000,6.36000,338000
12/13/2007,0000,6.42000,6.59000,6.25000,6.25000,395000
12/14/2007,0000,6.15000,6.31000,5.85000,6.00000,382000
12/17/2007,0000,6.00000,6.21000,5.70000,5.70000,383000
12/18/2007,0000,5.70000,5.88000,5.40000,5.50000,362000
12/19/2007,0000,5.58000,5.70000,5.55000,5.61000,330000
12/20/2007,0000,5.60000,5.63000,5.23000,5.23000,279000
12/21/2007,0000,5.01000,5.26000,5.01000,5.10000,269000
12/24/2007,0000,5.13000,5.24000,5.13000,5.17000,150000
12/25/2007,0000,5.18000,5.41000,5.17000,5.34000,301000
12/26/2007,0000,5.34000,5.34000,5.13000,5.26000,190000
12/27/2007,0000,5.26000,5.54000,5.26000,5.37000,356000
12/28/2007,0000,5.40000,5.67000,5.34000,5.58000,532000
12/31/2007,0000,5.59000,5.97000,5.58000,5.97000,1447000
01/02/2008,0000,6.12000,6.19000,5.86000,5.90000,1103000
01/03/2008,0000,5.85000,5.85000,5.68000,5.79000,719000
01/04/2008,0000,5.68000,6.10000,5.68000,6.01000,867000
01/07/2008,0000,5.80000,5.98000,5.67000,5.74000,443000
01/08/2008,0000,5.70000,5.89000,5.70000,5.80000,219000
01/09/2008,0000,5.70000,5.85000,5.68000,5.80000,366000
01/10/2008,0000,5.84000,5.95000,5.80000,5.93000,259000
01/11/2008,0000,5.86000,5.86000,5.75000,5.80000,147000
01/14/2008,0000,5.90000,6.20000,5.87000,6.20000,1595000
01/15/2008,0000,6.23000,6.63000,6.14000,6.58000,1726000
01/16/2008,0000,6.62000,6.80000,6.22000,6.37000,1314000
01/17/2008,0000,6.45000,6.51000,6.01000,6.15000,860000
01/18/2008,0000,5.83000,6.24000,5.81000,6.23000,817000
01/21/2008,0000,6.34000,6.66000,6.23000,6.61000,1906000
01/22/2008,0000,6.15000,6.26000,6.15000,6.15000,1365000
01/23/2008,0000,6.20000,6.24000,5.72000,5.85000,1055000
01/24/2008,0000,5.95000,6.08000,5.80000,5.88000,695000
01/25/2008,0000,6.02000,6.17000,5.93000,6.17000,831000
01/28/2008,0000,6.03000,6.22000,5.91000,5.91000,487000
01/29/2008,0000,5.95000,5.99000,5.62000,5.76000,952000
01/30/2008,0000,5.80000,5.88000,5.72000,5.77000,210000
01/31/2008,0000,5.82000,5.82000,5.61000,5.67000,203000
02/01/2008,0000,5.87000,6.05000,5.76000,5.93000,725000
02/12/2008,0000,5.93000,6.25000,5.79000,6.25000,821000
02/13/2008,0000,6.27000,6.28000,6.01000,6.10000,724000
02/14/2008,0000,6.13000,6.25000,6.10000,6.25000,787000
02/15/2008,0000,6.16000,6.24000,6.07000,6.15000,608000
02/18/2008,0000,6.20000,6.57000,6.13000,6.57000,1400000
02/19/2008,0000,6.57000,6.77000,6.35000,6.48000,1543000
02/20/2008,0000,6.45000,6.48000,6.28000,6.34000,965000
02/21/2008,0000,6.48000,6.78000,6.37000,6.75000,2034000
02/22/2008,0000,6.50000,7.15000,6.50000,7.15000,1195000
02/25/2008,0000,7.55000,7.64000,7.24000,7.50000,2524000
02/26/2008,0000,7.50000,7.60000,6.98000,6.98000,2267000
02/27/2008,0000,7.03000,7.10000,6.75000,6.95000,1153000
02/29/2008,0000,7.09000,7.29000,6.93000,7.20000,1107000
03/03/2008,0000,7.02000,7.48000,6.92000,7.41000,1193000
03/04/2008,0000,7.48000,7.70000,7.28000,7.65000,1665000
03/05/2008,0000,7.70000,8.18000,7.63000,8.18000,4163000
03/06/2008,0000,8.34000,8.44000,7.80000,7.93000,2725000
03/07/2008,0000,7.70000,7.89000,7.50000,7.64000,1423000
03/10/2008,0000,7.50000,7.53000,7.15000,7.20000,1317000
03/11/2008,0000,7.00000,7.70000,7.00000,7.70000,1428000
03/12/2008,0000,7.80000,7.92000,7.41000,7.44000,1379000
03/13/2008,0000,7.39000,7.39000,7.05000,7.11000,1119000
03/14/2008,0000,7.20000,7.28000,7.01000,7.13000,766000
03/17/2008,0000,7.01000,7.05000,6.81000,6.93000,563000
03/18/2008,0000,6.98000,7.08000,6.87000,6.95000,461000
03/19/2008,0000,7.07000,7.20000,6.91000,7.00000,670000
03/20/2008,0000,6.90000,7.10000,6.80000,7.10000,736000
03/21/2008,0000,7.20000,7.20000,6.95000,6.96000,558000
03/24/2008,0000,7.39000,7.40000,7.25000,7.40000,1557000
03/25/2008,0000,7.49000,7.63000,7.39000,7.45000,1883000
03/26/2008,0000,7.51000,7.97000,7.51000,7.85000,2776000
03/27/2008,0000,7.64000,7.84000,7.64000,7.75000,1348000
03/28/2008,0000,7.75000,7.80000,7.60000,7.80000,693000
03/31/2008,0000,7.80000,7.82000,7.60000,7.70000,659000
04/01/2008,0000,7.82000,7.82000,7.35000,7.37000,718000
04/02/2008,0000,7.58000,7.58000,7.37000,7.38000,371000
04/03/2008,0000,7.30000,7.38000,7.21000,7.27000,450000
04/07/2008,0000,7.27000,7.55000,7.27000,7.49000,742000
04/08/2008,0000,7.49000,7.52000,7.35000,7.35000,524000
04/09/2008,0000,7.40000,7.79000,7.40000,7.70000,1543000
04/10/2008,0000,7.69000,7.70000,7.56000,7.66000,862000
04/11/2008,0000,7.80000,7.98000,7.67000,7.90000,1578000
04/14/2008,0000,7.84000,8.20000,7.82000,8.20000,2166000
04/15/2008,0000,8.20000,8.55000,8.20000,8.50000,2573000
04/16/2008,0000,8.50000,8.89000,8.25000,8.79000,2407000
04/17/2008,0000,8.90000,8.90000,8.23000,8.30000,1978000
04/18/2008,0000,8.30000,8.50000,8.29000,8.35000,1144000
04/21/2008,0000,8.49000,8.49000,7.96000,8.00000,1092000
04/22/2008,0000,8.00000,8.12000,7.95000,8.10000,675000
04/23/2008,0000,7.95000,8.08000,7.95000,7.98000,961000
04/24/2008,0000,8.00000,8.08000,7.96000,7.97000,466000
04/25/2008,0000,7.97000,8.00000,7.53000,7.66000,740000
04/28/2008,0000,7.63000,7.63000,7.41000,7.46000,990000
04/29/2008,0000,7.41000,7.44000,7.30000,7.35000,892000
04/30/2008,0000,7.35000,7.40000,7.34000,7.39000,593000
05/02/2008,0000,7.40000,7.49000,7.30000,7.33000,613000
05/05/2008,0000,7.25000,7.43000,7.24000,7.40000,398000
05/06/2008,0000,7.40000,7.48000,7.35000,7.41000,372000
05/07/2008,0000,7.43000,7.50000,7.42000,7.45000,400000
05/08/2008,0000,7.43000,7.43000,7.25000,7.28000,790000
05/09/2008,0000,7.39000,7.40000,7.27000,7.27000,407000
05/12/2008,0000,7.25000,7.40000,7.24000,7.27000,276000
05/13/2008,0000,7.30000,7.37000,7.26000,7.32000,380000
05/14/2008,0000,7.34000,7.35000,7.25000,7.31000,198000
05/15/2008,0000,7.35000,7.55000,7.30000,7.55000,681000
05/16/2008,0000,7.51000,7.69000,7.45000,7.46000,839000
05/19/2008,0000,7.50000,7.62000,7.50000,7.60000,591000
05/20/2008,0000,7.56000,7.59000,7.35000,7.36000,750000
05/21/2008,0000,7.37000,7.41000,7.32000,7.38000,559000
05/22/2008,0000,7.38000,7.49000,7.35000,7.38000,692000
05/23/2008,0000,7.40000,7.89000,7.40000,7.64000,3106000
05/26/2008,0000,7.49000,7.55000,7.22000,7.22000,1078000
05/27/2008,0000,7.24000,7.35000,7.16000,7.16000,447000
05/28/2008,0000,7.20000,7.22000,6.80000,6.99000,627000
05/29/2008,0000,7.00000,7.10000,6.82000,6.97000,765000
05/30/2008,0000,6.92000,6.98000,6.70000,6.75000,399000
06/02/2008,0000,6.98000,6.98000,6.65000,6.65000,474000
06/03/2008,0000,6.67000,6.72000,6.55000,6.72000,270000
06/04/2008,0000,6.72000,6.73000,6.62000,6.70000,342000
06/05/2008,0000,6.71000,6.74000,6.64000,6.74000,369000
06/06/2008,0000,6.76000,6.91000,6.70000,6.72000,398000
06/10/2008,0000,6.69000,6.69000,6.57000,6.60000,328000
06/11/2008,0000,6.60000,6.69000,6.30000,6.32000,402000
06/12/2008,0000,6.33000,6.33000,5.88000,5.88000,858000
06/13/2008,0000,5.94000,6.00000,5.75000,5.93000,410000
06/16/2008,0000,5.95000,6.11000,5.81000,5.81000,280000
06/17/2008,0000,5.98000,5.98000,5.80000,5.88000,170000
06/18/2008,0000,5.92000,6.06000,5.92000,6.00000,321000
06/19/2008,0000,5.88000,5.95000,5.80000,5.93000,368000
06/20/2008,0000,5.83000,5.95000,5.82000,5.82000,252000
06/23/2008,0000,5.43000,5.68000,5.43000,5.48000,362000
06/24/2008,0000,5.48000,5.50000,5.40000,5.40000,257000
06/25/2008,0000,5.40000,5.75000,5.40000,5.74000,384000
06/26/2008,0000,5.80000,5.90000,5.73000,5.73000,312000
06/27/2008,0000,5.33000,5.53000,5.33000,5.33000,401000
06/30/2008,0000,5.39000,5.39000,5.17000,5.17000,229000
07/01/2008,0000,5.17000,5.28000,4.81000,4.82000,309000
07/02/2008,0000,4.98000,5.15000,4.90000,5.15000,362000
07/03/2008,0000,5.00000,5.33000,4.82000,5.33000,296000
07/04/2008,0000,5.33000,5.36000,5.10000,5.14000,153000
07/07/2008,0000,5.10000,5.25000,5.05000,5.19000,193000
07/08/2008,0000,5.06000,5.24000,4.95000,5.01000,155000
07/09/2008,0000,5.10000,5.18000,5.01000,5.02000,162000
07/10/2008,0000,5.02000,5.07000,4.98000,5.00000,165000
07/11/2008,0000,5.02000,5.21000,5.00000,5.21000,271000
07/14/2008,0000,5.17000,5.18000,5.10000,5.11000,269000
07/15/2008,0000,5.01000,5.02000,4.76000,4.76000,344000
07/16/2008,0000,4.51000,4.76000,4.45000,4.46000,252000
07/17/2008,0000,4.69000,4.69000,4.55000,4.58000,285000
07/18/2008,0000,4.61000,4.70000,4.27000,4.29000,235000
07/21/2008,0000,4.36000,4.46000,4.30000,4.38000,223000
07/22/2008,0000,4.37000,4.44000,4.35000,4.40000,215000
07/23/2008,0000,4.40000,4.70000,4.40000,4.70000,547000
07/24/2008,0000,4.90000,4.95000,4.75000,4.84000,348000
07/25/2008,0000,4.65000,4.80000,4.55000,4.65000,336000
07/29/2008,0000,4.41000,4.54000,4.41000,4.43000,345000
07/30/2008,0000,4.60000,4.60000,4.43000,4.45000,238000
07/31/2008,0000,4.50000,4.54000,4.30000,4.46000,242000
08/01/2008,0000,4.22000,4.44000,4.22000,4.34000,153000
08/04/2008,0000,4.60000,4.60000,4.06000,4.10000,511000
08/05/2008,0000,4.10000,4.16000,4.00000,4.00000,504000
08/06/2008,0000,4.08000,4.17000,4.01000,4.05000,245000
08/07/2008,0000,4.10000,4.13000,4.05000,4.06000,147000
08/08/2008,0000,4.04000,4.19000,4.02000,4.17000,205000
08/11/2008,0000,4.35000,4.35000,4.17000,4.20000,206000
08/12/2008,0000,4.20000,4.25000,4.10000,4.10000,338000
08/13/2008,0000,4.03000,4.15000,4.03000,4.13000,183000
08/14/2008,0000,4.12000,4.25000,4.11000,4.23000,262000
08/15/2008,0000,4.25000,4.25000,4.10000,4.15000,179000
08/18/2008,0000,4.11000,4.18000,4.01000,4.01000,180000
08/19/2008,0000,4.00000,4.07000,3.98000,4.00000,236000
08/20/2008,0000,4.00000,4.01000,3.86000,3.96000,280000
08/21/2008,0000,4.04000,4.04000,3.91000,3.91000,176000
08/22/2008,0000,3.91000,3.98000,3.85000,3.85000,184000
08/25/2008,0000,3.95000,3.99000,3.90000,3.95000,166000
08/26/2008,0000,3.90000,3.90000,3.85000,3.85000,106000
08/27/2008,0000,3.85000,3.95000,3.78000,3.90000,177000
08/28/2008,0000,3.90000,3.94000,3.82000,3.90000,191000
08/29/2008,0000,3.90000,3.92000,3.81000,3.81000,419000
09/01/2008,0000,3.81000,3.87000,3.55000,3.60000,427000
09/02/2008,0000,3.65000,3.65000,3.43000,3.49000,313000
09/03/2008,0000,3.48000,3.49000,3.26000,3.39000,461000
09/04/2008,0000,3.26000,3.27000,3.17000,3.20000,256000
09/05/2008,0000,3.15000,3.22000,3.01000,3.03000,443000
09/08/2008,0000,3.08000,3.24000,3.08000,3.24000,307000
09/09/2008,0000,3.35000,3.35000,3.10000,3.20000,379000
09/10/2008,0000,3.20000,3.42000,3.20000,3.42000,325000
09/11/2008,0000,3.65000,3.65000,3.21000,3.40000,324000
09/12/2008,0000,3.17000,3.29000,3.17000,3.19000,1191000
09/15/2008,0000,3.15000,3.15000,3.00000,3.00000,273000
09/16/2008,0000,2.79000,2.86000,2.79000,2.80000,453000
09/17/2008,0000,2.99000,2.99000,2.61000,2.61000,424000
09/18/2008,0000,2.48000,2.65000,2.43000,2.50000,380000
09/19/2008,0000,2.65000,2.67000,2.55000,2.67000,528000
09/22/2008,0000,2.83000,2.85000,2.75000,2.85000,336000
09/23/2008,0000,2.80000,3.04000,2.80000,3.04000,405000
09/24/2008,0000,3.10000,3.25000,3.04000,3.24000,460000
09/25/2008,0000,3.07000,3.33000,3.07000,3.24000,525000
09/26/2008,0000,3.24000,3.38000,3.10000,3.10000,435000
09/30/2008,0000,2.89000,3.00000,2.89000,3.00000,300000
10/01/2008,0000,3.10000,3.20000,2.97000,3.10000,243000
10/02/2008,0000,3.12000,3.12000,2.98000,3.00000,187000
10/03/2008,0000,2.81000,3.00000,2.80000,3.00000,407000
10/06/2008,0000,2.94000,2.94000,2.81000,2.82000,78000
10/07/2008,0000,2.69000,2.92000,2.69000,2.72000,160000
10/08/2008,0000,2.67000,2.67000,2.60000,2.62000,151000
10/09/2008,0000,2.65000,2.75000,2.50000,2.50000,132000
10/13/2008,0000,2.42000,2.42000,2.42000,2.42000,145000
10/14/2008,0000,2.58000,2.58000,2.56000,2.58000,530000
10/15/2008,0000,2.50000,2.75000,2.50000,2.75000,312000
10/16/2008,0000,2.66000,2.90000,2.66000,2.71000,235000
10/17/2008,0000,2.77000,2.77000,2.62000,2.62000,288000
10/20/2008,0000,2.58000,2.75000,2.58000,2.73000,117000
10/21/2008,0000,2.70000,2.89000,2.70000,2.75000,218000
10/22/2008,0000,2.74000,2.74000,2.66000,2.69000,97000
10/23/2008,0000,2.60000,2.60000,2.60000,2.60000,47000
10/24/2008,0000,2.51000,2.58000,2.51000,2.51000,286000
10/27/2008,0000,2.36000,2.49000,2.34000,2.34000,756000
10/28/2008,0000,2.25000,2.34000,2.18000,2.25000,453000
10/29/2008,0000,2.38000,2.40000,2.30000,2.30000,356000
10/30/2008,0000,2.30000,2.46000,2.30000,2.46000,569000
10/31/2008,0000,2.62000,2.62000,2.52000,2.60000,329000
11/03/2008,0000,2.59000,2.59000,2.43000,2.58000,633000
11/04/2008,0000,2.57000,2.57000,2.40000,2.47000,691000
11/05/2008,0000,2.50000,2.63000,2.47000,2.49000,591000
11/06/2008,0000,2.35000,2.41000,2.32000,2.39000,331000
11/07/2008,0000,2.30000,2.35000,2.27000,2.31000,547000
11/10/2008,0000,2.30000,2.37000,2.25000,2.27000,712000
11/11/2008,0000,2.29000,2.36000,2.20000,2.22000,244000
11/12/2008,0000,2.31000,2.31000,2.19000,2.19000,174000
11/13/2008,0000,2.20000,2.20000,2.04000,2.06000,276000
11/14/2008,0000,2.15000,2.18000,2.00000,2.00000,272000
11/17/2008,0000,2.07000,2.08000,1.95000,2.00000,147000
11/18/2008,0000,2.00000,2.00000,1.90000,1.90000,344000
11/19/2008,0000,1.92000,1.97000,1.90000,1.90000,332000
11/20/2008,0000,1.77000,1.84000,1.77000,1.79000,197000
11/21/2008,0000,1.79000,1.83000,1.70000,1.83000,157000
11/24/2008,0000,1.85000,1.95000,1.85000,1.95000,212000
11/25/2008,0000,1.95000,2.05000,1.87000,1.89000,164000
11/26/2008,0000,1.91000,1.99000,1.91000,1.95000,66000
11/27/2008,0000,2.00000,2.08000,2.00000,2.07000,363000
11/28/2008,0000,2.07000,2.07000,2.00000,2.07000,163000
12/01/2008,0000,2.05000,2.16000,2.05000,2.13000,423000
12/02/2008,0000,2.00000,2.04000,1.99000,1.99000,313000
12/03/2008,0000,1.99000,2.05000,1.98000,2.00000,104000
12/04/2008,0000,2.06000,2.06000,1.91000,1.99000,229000
12/05/2008,0000,1.91000,1.95000,1.90000,1.91000,126000
12/08/2008,0000,1.95000,2.01000,1.95000,2.00000,198000
12/09/2008,0000,2.03000,2.03000,1.93000,1.94000,267000
12/10/2008,0000,1.97000,2.02000,1.94000,2.02000,598000
12/11/2008,0000,1.98000,2.05000,1.98000,2.01000,335000
12/12/2008,0000,2.00000,2.09000,1.96000,1.96000,397000
12/15/2008,0000,2.00000,2.04000,1.95000,2.02000,336000
12/16/2008,0000,2.00000,2.03000,1.96000,1.96000,219000
12/17/2008,0000,2.00000,2.06000,2.00000,2.00000,389000
12/18/2008,0000,2.06000,2.06000,2.01000,2.05000,229000
12/19/2008,0000,2.05000,2.15000,2.05000,2.07000,692000
12/22/2008,0000,2.07000,2.10000,1.98000,2.00000,374000
12/23/2008,0000,2.00000,2.00000,1.91000,1.91000,313000
12/24/2008,0000,1.93000,1.98000,1.93000,1.95000,69000
12/25/2008,0000,1.95000,1.98000,1.94000,1.95000,144000
12/26/2008,0000,1.99000,1.99000,1.94000,1.94000,107000
12/29/2008,0000,1.95000,1.95000,1.92000,1.92000,71000
12/30/2008,0000,1.92000,2.05000,1.92000,2.05000,226000
12/31/2008,0000,2.12000,2.12000,2.01000,2.03000,124000
01/05/2009,0000,2.15000,2.15000,2.05000,2.05000,152000
01/06/2009,0000,2.06000,2.14000,2.06000,2.06000,192000
01/07/2009,0000,2.10000,2.13000,2.06000,2.10000,245000
01/08/2009,0000,2.06000,2.13000,2.03000,2.08000,553000
01/09/2009,0000,2.08000,2.15000,2.07000,2.14000,431000
01/12/2009,0000,2.10000,2.13000,2.07000,2.10000,104000
01/13/2009,0000,2.06000,2.10000,2.06000,2.10000,134000
01/14/2009,0000,2.10000,2.13000,2.08000,2.08000,166000
01/15/2009,0000,2.04000,2.05000,2.02000,2.02000,138000
01/16/2009,0000,1.97000,2.06000,1.97000,2.02000,143000
01/19/2009,0000,2.02000,2.05000,1.98000,1.98000,154000
01/20/2009,0000,1.98000,2.05000,1.98000,2.01000,117000
01/21/2009,0000,2.02000,2.10000,2.01000,2.01000,123000
02/02/2009,0000,2.02000,2.02000,2.00000,2.02000,75000
02/03/2009,0000,2.02000,2.07000,2.02000,2.07000,92000
02/04/2009,0000,2.10000,2.10000,1.95000,1.97000,205000
02/05/2009,0000,2.00000,2.06000,2.00000,2.03000,152000
02/06/2009,0000,2.06000,2.09000,2.01000,2.09000,362000
02/09/2009,0000,2.09000,2.11000,2.06000,2.08000,79000
02/10/2009,0000,2.06000,2.10000,2.05000,2.05000,101000
02/11/2009,0000,2.04000,2.05000,2.00000,2.02000,115000
02/12/2009,0000,2.01000,2.02000,2.00000,2.02000,86000
02/13/2009,0000,2.04000,2.08000,2.01000,2.04000,224000
02/16/2009,0000,2.07000,2.07000,2.03000,2.04000,99000
02/17/2009,0000,2.03000,2.06000,2.03000,2.05000,135000
02/18/2009,0000,2.01000,2.06000,2.00000,2.06000,88000
02/19/2009,0000,2.01000,2.06000,2.01000,2.05000,167000
02/20/2009,0000,2.03000,2.05000,2.02000,2.05000,224000
02/23/2009,0000,2.05000,2.06000,2.00000,2.06000,200000
02/24/2009,0000,2.04000,2.05000,2.04000,2.05000,97000
02/25/2009,0000,2.05000,2.07000,2.05000,2.05000,67000
02/26/2009,0000,2.06000,2.08000,2.06000,2.07000,145000
02/27/2009,0000,2.05000,2.10000,2.05000,2.08000,177000
03/02/2009,0000,2.03000,2.05000,2.03000,2.03000,114000
03/03/2009,0000,2.02000,2.06000,2.01000,2.06000,148000
03/04/2009,0000,2.03000,2.14000,2.03000,2.11000,392000
03/05/2009,0000,2.13000,2.18000,2.13000,2.18000,491000
03/06/2009,0000,2.18000,2.21000,2.14000,2.16000,224000
03/09/2009,0000,2.16000,2.18000,2.13000,2.15000,105000
03/10/2009,0000,2.15000,2.30000,2.13000,2.30000,698000
03/11/2009,0000,2.45000,2.46000,2.40000,2.45000,1025000
03/12/2009,0000,2.50000,2.58000,2.31000,2.33000,347000
03/13/2009,0000,2.42000,2.47000,2.35000,2.40000,253000
03/16/2009,0000,2.40000,2.56000,2.40000,2.56000,311000
03/17/2009,0000,2.73000,2.73000,2.63000,2.73000,1134000
03/18/2009,0000,2.79000,2.89000,2.69000,2.69000,1194000
03/19/2009,0000,2.65000,2.83000,2.65000,2.76000,431000
03/20/2009,0000,2.76000,2.84000,2.67000,2.77000,502000
03/23/2009,0000,2.65000,2.80000,2.65000,2.79000,469000
03/24/2009,0000,2.83000,2.88000,2.78000,2.80000,725000
03/25/2009,0000,2.83000,2.85000,2.72000,2.84000,488000
03/26/2009,0000,2.84000,3.03000,2.78000,3.03000,1580000
03/27/2009,0000,3.03000,3.23000,3.00000,3.07000,1625000
03/30/2009,0000,3.01000,3.05000,2.86000,2.86000,1085000
03/31/2009,0000,2.78000,2.86000,2.78000,2.80000,307000
04/01/2009,0000,2.82000,2.90000,2.81000,2.89000,594000
04/02/2009,0000,3.00000,3.05000,2.92000,3.00000,1138000
04/03/2009,0000,3.09000,3.21000,3.08000,3.21000,2404000
04/06/2009,0000,3.28000,3.41000,3.21000,3.29000,2405000
04/07/2009,0000,3.11000,3.33000,3.11000,3.30000,935000
04/08/2009,0000,3.24000,3.30000,3.10000,3.15000,1295000
04/09/2009,0000,3.15000,3.37000,3.15000,3.37000,1209000
04/10/2009,0000,3.50000,3.60000,3.40000,3.60000,2941000
04/13/2009,0000,3.60000,3.73000,3.60000,3.72000,2102000
04/14/2009,0000,3.70000,3.70000,3.53000,3.60000,2190000
04/15/2009,0000,3.65000,3.79000,3.60000,3.77000,1465000
04/16/2009,0000,3.85000,3.87000,3.75000,3.79000,1558000
04/17/2009,0000,3.85000,4.05000,3.53000,3.53000,2668000
04/20/2009,0000,3.39000,3.45000,3.29000,3.29000,1660000
04/21/2009,0000,3.06000,3.36000,3.06000,3.36000,1215000
04/22/2009,0000,3.40000,3.47000,3.32000,3.37000,907000
04/23/2009,0000,3.37000,3.38000,3.20000,3.24000,928000
04/24/2009,0000,3.20000,3.31000,3.19000,3.24000,768000
04/27/2009,0000,3.25000,3.30000,3.02000,3.02000,742000
04/28/2009,0000,3.03000,3.03000,2.81000,2.81000,788000
04/29/2009,0000,2.82000,2.82000,2.72000,2.80000,425000
04/30/2009,0000,2.85000,2.99000,2.85000,2.99000,1155000
05/04/2009,0000,3.19000,3.19000,3.05000,3.18000,1751000
05/05/2009,0000,3.14000,3.15000,2.96000,3.00000,1429000
05/06/2009,0000,3.03000,3.21000,3.01000,3.21000,1933000
05/07/2009,0000,3.24000,3.36000,3.16000,3.28000,1781000
05/08/2009,0000,3.28000,3.29000,3.11000,3.13000,794000
05/11/2009,0000,3.17000,3.34000,3.17000,3.34000,1383000
05/12/2009,0000,3.31000,3.31000,3.12000,3.18000,1010000
05/13/2009,0000,3.18000,3.32000,3.18000,3.25000,1228000
05/14/2009,0000,3.20000,3.23000,3.10000,3.17000,778000
05/15/2009,0000,3.15000,3.31000,3.15000,3.19000,813000
05/18/2009,0000,3.20000,3.35000,3.20000,3.35000,1607000
05/19/2009,0000,3.39000,3.48000,3.20000,3.36000,1220000
05/20/2009,0000,3.40000,3.43000,3.26000,3.30000,673000
05/21/2009,0000,3.53000,3.53000,3.53000,3.53000,1092000
05/22/2009,0000,3.77000,3.77000,3.77000,3.77000,886000
05/25/2009,0000,4.03000,4.03000,4.03000,4.03000,655000
05/26/2009,0000,4.31000,4.31000,4.31000,4.31000,664000
05/27/2009,0000,4.61000,4.61000,4.61000,4.61000,2561000
06/01/2009,0000,4.93000,4.93000,4.93000,4.93000,1178000
06/02/2009,0000,5.27000,5.27000,4.59000,4.59000,13907000
06/03/2009,0000,4.36000,4.91000,4.27000,4.91000,10120000
06/04/2009,0000,5.01000,5.25000,5.01000,5.25000,13086000
06/05/2009,0000,5.60000,5.61000,5.60000,5.61000,2661000
06/08/2009,0000,6.42000,6.42000,5.58000,6.42000,15413000
06/09/2009,0000,6.42000,6.83000,5.98000,6.20000,12876000
06/10/2009,0000,6.20000,6.30000,5.77000,5.80000,6223000
06/11/2009,0000,5.70000,5.80000,5.40000,5.65000,5981000
06/12/2009,0000,5.65000,6.04000,5.65000,6.04000,7102000
06/15/2009,0000,6.12000,6.39000,5.83000,6.10000,6269000
06/16/2009,0000,6.10000,6.26000,5.70000,6.05000,4249000
06/17/2009,0000,5.95000,6.05000,5.63000,5.75000,4791000
06/18/2009,0000,5.50000,5.60000,5.35000,5.35000,2282000
06/19/2009,0000,4.98000,4.98000,4.98000,4.98000,874000
06/22/2009,0000,4.67000,5.23000,4.67000,4.90000,4755000
06/23/2009,0000,4.56000,4.76000,4.56000,4.56000,5673000
06/24/2009,0000,4.50000,4.73000,4.32000,4.55000,5091000
06/25/2009,0000,4.52000,4.86000,4.52000,4.86000,4978000
06/26/2009,0000,4.86000,4.96000,4.75000,4.75000,3373000
06/29/2009,0000,4.85000,5.08000,4.42000,5.08000,3820000
06/30/2009,0000,5.43000,5.43000,5.21000,5.36000,8703000
07/01/2009,0000,5.13000,5.27000,5.10000,5.14000,2405000
07/02/2009,0000,5.14000,5.29000,5.13000,5.14000,2854000
07/03/2009,0000,5.01000,5.10000,4.89000,4.93000,3300000
07/06/2009,0000,4.90000,5.16000,4.90000,5.01000,2151000
07/07/2009,0000,5.04000,5.10000,4.93000,4.94000,2135000
07/08/2009,0000,4.94000,5.28000,4.90000,5.28000,6276000
07/09/2009,0000,5.28000,5.49000,5.15000,5.31000,4770000
07/10/2009,0000,4.94000,5.29000,4.94000,5.08000,1754000
07/13/2009,0000,5.08000,5.15000,4.88000,4.88000,1820000
07/14/2009,0000,4.98000,5.01000,4.83000,4.97000,1184000
07/15/2009,0000,4.95000,5.04000,4.93000,4.96000,1748000
07/16/2009,0000,5.04000,5.04000,4.84000,4.85000,1242000
07/17/2009,0000,4.85000,4.88000,4.71000,4.76000,1486000
07/20/2009,0000,4.81000,4.88000,4.76000,4.80000,985000
07/21/2009,0000,4.80000,4.98000,4.80000,4.86000,1110000
07/22/2009,0000,4.86000,4.97000,4.83000,4.87000,1189000
07/23/2009,0000,4.87000,4.94000,4.84000,4.85000,855000
07/24/2009,0000,4.90000,5.12000,4.89000,5.12000,2932000
07/27/2009,0000,5.22000,5.28000,5.12000,5.22000,2546000
07/28/2009,0000,5.18000,5.32000,5.15000,5.20000,1953000
07/29/2009,0000,5.20000,5.25000,4.94000,5.01000,1294000
07/30/2009,0000,5.02000,5.03000,4.84000,4.88000,1749000
07/31/2009,0000,4.90000,5.03000,4.90000,4.96000,1156000
08/03/2009,0000,5.00000,5.12000,4.92000,5.04000,1374000
08/04/2009,0000,5.05000,5.18000,4.96000,4.96000,1340000
08/05/2009,0000,5.02000,5.05000,4.80000,4.80000,1268000
08/06/2009,0000,4.89000,4.89000,4.51000,4.67000,1245000
08/10/2009,0000,4.36000,4.59000,4.36000,4.50000,971000
08/11/2009,0000,4.50000,4.50000,4.37000,4.47000,607000
08/12/2009,0000,4.47000,4.65000,4.40000,4.61000,605000
08/13/2009,0000,4.60000,4.68000,4.57000,4.65000,597000
08/14/2009,0000,4.63000,4.69000,4.50000,4.53000,545000
08/17/2009,0000,4.53000,4.54000,4.44000,4.48000,295000
08/18/2009,0000,4.48000,4.54000,4.39000,4.41000,417000
08/19/2009,0000,4.42000,4.45000,4.39000,4.40000,459000
08/20/2009,0000,4.39000,4.40000,4.18000,4.18000,906000
08/21/2009,0000,4.18000,4.26000,3.97000,4.00000,1202000
08/24/2009,0000,4.00000,4.10000,4.00000,4.06000,670000
08/25/2009,0000,4.03000,4.05000,3.91000,3.95000,636000
08/26/2009,0000,3.95000,4.04000,3.83000,3.84000,517000
08/27/2009,0000,3.86000,3.95000,3.86000,3.93000,375000
08/28/2009,0000,3.95000,4.02000,3.90000,3.92000,411000
08/31/2009,0000,3.92000,3.96000,3.85000,3.90000,222000
09/01/2009,0000,3.90000,4.03000,3.90000,4.00000,642000
09/02/2009,0000,4.00000,4.00000,3.91000,3.93000,549000
09/03/2009,0000,3.95000,4.20000,3.92000,4.20000,1149000
09/04/2009,0000,4.48000,4.49000,4.48000,4.49000,929000
09/07/2009,0000,4.80000,4.80000,4.49000,4.51000,3064000
09/08/2009,0000,4.49000,4.66000,4.49000,4.62000,955000
09/09/2009,0000,4.58000,4.62000,4.50000,4.50000,759000
09/10/2009,0000,4.60000,4.65000,4.45000,4.45000,743000
09/11/2009,0000,4.52000,4.55000,4.40000,4.51000,442000
09/14/2009,0000,4.59000,4.63000,4.50000,4.51000,592000
09/15/2009,0000,4.50000,4.55000,4.46000,4.55000,605000
09/16/2009,0000,4.58000,4.82000,4.50000,4.70000,1579000
09/17/2009,0000,4.75000,4.76000,4.61000,4.68000,842000
09/18/2009,0000,4.67000,4.71000,4.62000,4.66000,600000
09/21/2009,0000,4.66000,4.98000,4.66000,4.98000,1933000
09/22/2009,0000,4.98000,5.20000,4.91000,5.05000,2749000
09/23/2009,0000,5.15000,5.15000,4.78000,4.82000,1450000
09/24/2009,0000,4.82000,4.83000,4.73000,4.77000,361000
09/25/2009,0000,4.76000,4.88000,4.75000,4.88000,444000
09/28/2009,0000,4.95000,4.95000,4.75000,4.75000,473000
09/29/2009,0000,4.75000,4.86000,4.75000,4.80000,363000
09/30/2009,0000,4.84000,4.90000,4.81000,4.84000,464000
10/01/2009,0000,4.90000,4.95000,4.84000,4.88000,625000
10/02/2009,0000,4.93000,4.93000,4.80000,4.84000,821000
10/05/2009,0000,4.84000,4.91000,4.84000,4.84000,507000
10/06/2009,0000,4.84000,5.17000,4.84000,5.15000,4237000
10/07/2009,0000,5.19000,5.19000,4.95000,5.05000,2204000
10/08/2009,0000,5.05000,5.10000,4.99000,5.02000,1292000
10/09/2009,0000,5.06000,5.15000,5.05000,5.07000,1497000
10/12/2009,0000,5.14000,5.42000,5.08000,5.42000,3945000
10/13/2009,0000,5.37000,5.39000,5.15000,5.31000,4570000
10/14/2009,0000,5.31000,5.55000,5.31000,5.45000,2869000
10/15/2009,0000,5.51000,5.55000,5.26000,5.30000,1686000
10/16/2009,0000,5.33000,5.40000,5.25000,5.26000,568000
10/19/2009,0000,5.30000,5.51000,5.27000,5.35000,1294000
10/20/2009,0000,5.41000,5.55000,5.34000,5.36000,789000
10/21/2009,0000,5.36000,5.40000,5.23000,5.28000,627000
10/22/2009,0000,5.27000,5.33000,5.15000,5.26000,636000
10/23/2009,0000,5.25000,5.32000,5.23000,5.23000,837000
10/26/2009,0000,5.23000,5.30000,5.20000,5.21000,487000
10/27/2009,0000,5.22000,5.39000,5.21000,5.28000,1690000
10/28/2009,0000,5.30000,5.55000,5.30000,5.47000,3195000
10/29/2009,0000,5.70000,5.85000,5.51000,5.85000,11371000
10/30/2009,0000,6.25000,6.25000,6.11000,6.25000,16015000
11/02/2009,0000,6.10000,6.12000,5.82000,5.83000,12604000
11/03/2009,0000,5.86000,6.20000,5.61000,6.11000,4628000
11/04/2009,0000,6.20000,6.48000,6.15000,6.17000,4604000
11/05/2009,0000,6.20000,6.28000,6.10000,6.10000,4903000
11/06/2009,0000,6.10000,6.30000,5.96000,5.96000,5187000
11/09/2009,0000,6.00000,6.00000,5.82000,5.82000,2390000
11/10/2009,0000,5.86000,5.96000,5.61000,5.70000,2774000
11/11/2009,0000,5.70000,5.86000,5.51000,5.72000,1830000
11/12/2009,0000,5.88000,5.88000,5.72000,5.72000,1132000
11/13/2009,0000,5.70000,5.79000,5.68000,5.72000,871000
11/16/2009,0000,5.72000,5.80000,5.69000,5.75000,746000
11/17/2009,0000,5.80000,5.88000,5.73000,5.74000,1169000
11/18/2009,0000,5.78000,6.10000,5.78000,6.05000,2966000
11/19/2009,0000,6.04000,6.13000,5.90000,5.99000,2088000
11/20/2009,0000,5.99000,6.01000,5.80000,5.85000,1417000
11/23/2009,0000,5.90000,5.90000,5.74000,5.74000,880000
11/24/2009,0000,5.74000,5.80000,5.67000,5.68000,1338000
11/25/2009,0000,5.67000,5.81000,5.67000,5.80000,872000
11/26/2009,0000,5.77000,5.88000,5.66000,5.68000,1133000
11/27/2009,0000,5.64000,5.64000,5.29000,5.29000,1801000
11/30/2009,0000,5.40000,5.40000,5.31000,5.36000,792000
12/01/2009,0000,5.36000,5.42000,5.20000,5.23000,1132000
12/02/2009,0000,5.24000,5.30000,5.15000,5.22000,1776000
12/03/2009,0000,5.22000,5.28000,5.09000,5.15000,974000
12/04/2009,0000,5.15000,5.25000,5.07000,5.10000,991000
12/07/2009,0000,5.13000,5.32000,5.10000,5.25000,1248000
12/08/2009,0000,5.17000,5.35000,5.15000,5.25000,905000
12/09/2009,0000,5.21000,5.43000,5.20000,5.32000,1696000
12/11/2009,0000,5.28000,5.36000,5.23000,5.27000,931000
12/14/2009,0000,5.28000,5.63000,5.28000,5.63000,1397000
12/15/2009,0000,5.89000,6.02000,5.71000,6.02000,5775000
12/16/2009,0000,6.07000,6.32000,5.91000,6.10000,5176000
12/17/2009,0000,6.08000,6.20000,5.93000,5.95000,3311000
12/18/2009,0000,5.88000,6.21000,5.80000,6.21000,3975000
12/21/2009,0000,6.32000,6.54000,6.21000,6.23000,9786000
12/22/2009,0000,6.24000,6.31000,5.95000,6.31000,4522000
12/23/2009,0000,6.30000,6.34000,6.11000,6.20000,3726000
12/25/2009,0000,6.05000,6.45000,6.02000,6.30000,11260000
04/02/2007,0000,7.23000,7.54000,7.23000,7.46000,1086000
04/03/2007,0000,7.46000,7.79000,7.46000,7.53000,878000
04/04/2007,0000,7.60000,7.69000,7.59000,7.62000,1175000
04/09/2007,0000,7.70000,8.15000,7.70000,8.14000,3163000
04/10/2007,0000,8.16000,8.16000,7.68000,7.68000,1907000
04/11/2007,0000,7.67000,7.73000,7.50000,7.70000,1073000
04/12/2007,0000,7.63000,7.74000,7.38000,7.73000,1577000
04/13/2007,0000,7.80000,8.27000,7.80000,7.94000,3724000
04/16/2007,0000,8.20000,8.50000,8.10000,8.40000,2937000
04/17/2007,0000,8.60000,8.98000,8.55000,8.70000,5648000
04/18/2007,0000,8.62000,8.97000,8.26000,8.89000,4645000
04/19/2007,0000,8.90000,9.20000,8.90000,9.08000,4658000
04/20/2007,0000,9.20000,9.39000,8.95000,9.00000,2546000
04/23/2007,0000,8.96000,9.14000,8.75000,8.80000,1380000
04/24/2007,0000,8.70000,8.80000,8.51000,8.69000,1074000
04/25/2007,0000,8.65000,8.65000,8.23000,8.26000,1570000
04/26/2007,0000,8.46000,8.46000,8.25000,8.39000,956000
04/27/2007,0000,8.38000,8.38000,8.01000,8.03000,912000
04/30/2007,0000,8.03000,8.08000,7.50000,7.53000,1212000
05/02/2007,0000,7.54000,7.64000,7.54000,7.60000,629000
05/03/2007,0000,7.65000,7.68000,7.46000,7.46000,1102000
05/04/2007,0000,7.51000,7.83000,7.51000,7.83000,618000
05/07/2007,0000,7.82000,7.83000,7.71000,7.77000,290000
05/08/2007,0000,7.78000,7.78000,7.68000,7.77000,407000
05/09/2007,0000,7.79000,7.82000,7.63000,7.77000,246000
05/10/2007,0000,7.77000,7.77000,7.66000,7.73000,221000
05/11/2007,0000,7.70000,7.83000,7.66000,7.80000,524000
05/14/2007,0000,7.78000,7.80000,7.67000,7.71000,228000
05/15/2007,0000,7.77000,7.77000,7.60000,7.60000,638000
05/16/2007,0000,7.61000,7.79000,7.61000,7.67000,706000
05/17/2007,0000,7.73000,7.74000,7.66000,7.68000,607000
05/18/2007,0000,7.68000,7.68000,7.53000,7.53000,386000
05/21/2007,0000,7.53000,7.60000,7.51000,7.56000,569000
05/22/2007,0000,7.56000,7.63000,7.50000,7.60000,560000
05/23/2007,0000,7.63000,7.66000,7.55000,7.60000,934000
05/24/2007,0000,7.56000,7.60000,7.45000,7.45000,1040000
05/25/2007,0000,7.45000,7.45000,7.17000,7.20000,1509000
05/28/2007,0000,7.21000,7.24000,6.86000,6.91000,1782000
05/29/2007,0000,6.98000,7.06000,6.96000,6.98000,979000
05/30/2007,0000,6.99000,7.02000,6.95000,6.96000,504000
05/31/2007,0000,7.00000,7.03000,6.97000,7.00000,675000
06/01/2007,0000,7.09000,7.09000,6.92000,6.99000,345000
06/04/2007,0000,6.98000,6.98000,6.90000,6.94000,713000
06/05/2007,0000,6.90000,6.93000,6.86000,6.90000,384000
06/06/2007,0000,6.90000,6.96000,6.90000,6.91000,528000
06/07/2007,0000,6.91000,6.92000,6.87000,6.88000,363000
06/08/2007,0000,6.88000,6.92000,6.87000,6.88000,422000
06/11/2007,0000,6.88000,6.90000,6.76000,6.78000,621000
06/12/2007,0000,6.78000,6.86000,6.78000,6.79000,358000
06/13/2007,0000,6.79000,7.01000,6.79000,6.92000,618000
06/14/2007,0000,6.90000,6.98000,6.89000,6.91000,551000
06/15/2007,0000,6.92000,7.27000,6.92000,7.21000,716000
06/20/2007,0000,7.65000,7.71000,7.41000,7.71000,2213000
06/21/2007,0000,7.75000,8.00000,7.50000,7.60000,1910000
06/22/2007,0000,7.62000,8.13000,7.62000,8.08000,3679000
06/25/2007,0000,7.98000,7.98000,7.61000,7.82000,977000
06/26/2007,0000,7.87000,7.88000,7.67000,7.86000,908000
06/27/2007,0000,7.81000,7.98000,7.71000,7.95000,1143000
06/28/2007,0000,7.96000,8.02000,7.81000,7.90000,803000
06/29/2007,0000,7.89000,8.45000,7.82000,8.33000,2675000
07/02/2007,0000,8.30000,8.30000,8.05000,8.20000,1428000
07/03/2007,0000,8.48000,8.77000,8.30000,8.77000,2788000
07/04/2007,0000,9.38000,9.38000,9.38000,9.38000,2983000
07/05/2007,0000,10.00000,10.00000,10.00000,10.00000,2233000
07/06/2007,0000,10.70000,10.70000,10.70000,10.70000,1172000
07/09/2007,0000,11.40000,11.40000,11.40000,11.40000,472000
07/10/2007,0000,12.15000,12.15000,12.10000,12.15000,27919000
07/11/2007,0000,12.20000,13.00000,11.35000,12.85000,17833000
07/12/2007,0000,12.85000,13.30000,12.00000,12.00000,12284000
07/13/2007,0000,11.60000,11.75000,11.20000,11.20000,6687000
07/16/2007,0000,10.75000,11.80000,10.65000,11.25000,11675000
07/17/2007,0000,11.05000,11.45000,10.75000,11.15000,5620000
07/18/2007,0000,11.25000,11.90000,11.25000,11.90000,4249000
07/19/2007,0000,12.70000,12.70000,11.10000,11.10000,12053000
07/20/2007,0000,10.90000,10.95000,10.35000,10.50000,6549000
07/23/2007,0000,10.70000,10.80000,10.40000,10.50000,3123000
07/24/2007,0000,10.70000,11.20000,10.60000,11.15000,5027000
07/25/2007,0000,10.90000,11.00000,10.50000,10.85000,3206000
07/26/2007,0000,11.00000,11.30000,10.10000,10.10000,3441000
07/27/2007,0000,9.40000,9.80000,9.40000,9.40000,2560000
07/30/2007,0000,9.40000,9.55000,9.06000,9.26000,1663000
07/31/2007,0000,9.50000,9.90000,9.34000,9.90000,1789000
08/01/2007,0000,9.84000,10.55000,9.62000,10.05000,3503000
08/02/2007,0000,10.20000,10.20000,9.35000,9.45000,2190000
08/03/2007,0000,9.68000,9.80000,9.45000,9.58000,896000
08/06/2007,0000,9.15000,9.46000,9.11000,9.17000,592000
08/07/2007,0000,9.25000,9.47000,9.21000,9.21000,712000
08/08/2007,0000,9.28000,9.45000,9.21000,9.40000,944000
08/09/2007,0000,9.50000,9.53000,9.25000,9.25000,1382000
08/10/2007,0000,9.00000,9.00000,8.66000,8.71000,1338000
08/13/2007,0000,8.75000,8.90000,8.47000,8.48000,954000
08/14/2007,0000,8.52000,8.64000,8.31000,8.32000,879000
08/15/2007,0000,8.30000,8.30000,7.74000,7.74000,1765000
08/16/2007,0000,7.50000,7.50000,7.20000,7.20000,1306000
08/17/2007,0000,7.20000,7.30000,6.72000,6.87000,971000
08/20/2007,0000,7.35000,7.35000,7.10000,7.35000,848000
08/21/2007,0000,7.50000,7.50000,7.25000,7.31000,830000
08/22/2007,0000,7.31000,7.48000,7.26000,7.37000,654000
08/23/2007,0000,7.48000,7.87000,7.37000,7.78000,871000
08/24/2007,0000,7.50000,7.78000,7.50000,7.55000,733000
08/27/2007,0000,7.75000,7.75000,7.32000,7.40000,471000
08/28/2007,0000,7.40000,7.49000,7.29000,7.36000,402000
08/29/2007,0000,7.00000,7.25000,7.00000,7.13000,439000
08/30/2007,0000,7.23000,7.44000,7.23000,7.30000,622000
08/31/2007,0000,7.33000,7.50000,7.30000,7.38000,630000
09/03/2007,0000,7.48000,7.89000,7.42000,7.89000,1348000
09/04/2007,0000,8.20000,8.24000,7.88000,8.05000,1688000
09/05/2007,0000,8.60000,8.60000,8.20000,8.20000,1249000
09/06/2007,0000,8.05000,8.05000,7.80000,7.83000,893000
09/07/2007,0000,7.50000,7.95000,7.50000,7.86000,652000
09/10/2007,0000,7.52000,7.84000,7.51000,7.79000,604000
09/11/2007,0000,7.81000,8.33000,7.80000,8.33000,1529000
09/12/2007,0000,8.60000,8.60000,8.11000,8.13000,1779000
09/13/2007,0000,8.30000,8.60000,8.20000,8.38000,1736000
09/14/2007,0000,8.40000,8.49000,8.10000,8.20000,779000
09/17/2007,0000,8.23000,8.33000,8.03000,8.03000,531000
09/19/2007,0000,8.30000,8.30000,7.82000,7.83000,746000
09/20/2007,0000,7.83000,8.06000,7.83000,7.84000,683000
09/21/2007,0000,7.89000,8.13000,7.89000,7.96000,562000
09/26/2007,0000,8.06000,8.37000,8.06000,8.30000,631000
09/27/2007,0000,8.35000,8.45000,8.17000,8.22000,791000
09/28/2007,0000,8.38000,8.38000,8.02000,8.10000,648000
10/01/2007,0000,8.50000,9.00000,8.42000,8.90000,3008000
10/02/2007,0000,8.70000,8.89000,8.58000,8.62000,1671000
10/03/2007,0000,8.69000,8.87000,8.45000,8.45000,870000
10/04/2007,0000,8.50000,8.50000,8.28000,8.32000,599000
10/05/2007,0000,8.36000,8.46000,8.25000,8.29000,325000
10/08/2007,0000,8.35000,8.43000,8.00000,8.11000,657000
10/09/2007,0000,8.16000,8.16000,7.86000,7.98000,621000
10/11/2007,0000,7.98000,8.07000,7.94000,7.95000,687000
10/12/2007,0000,7.96000,8.05000,7.70000,7.70000,713000
10/15/2007,0000,7.90000,7.90000,7.52000,7.69000,853000
10/16/2007,0000,7.44000,7.66000,7.43000,7.63000,641000
10/17/2007,0000,7.60000,7.70000,7.45000,7.53000,505000
10/18/2007,0000,7.53000,7.57000,7.39000,7.42000,690000
10/19/2007,0000,7.42000,7.47000,7.31000,7.47000,401000
10/22/2007,0000,7.30000,7.40000,7.10000,7.17000,351000
10/23/2007,0000,7.25000,7.35000,7.20000,7.27000,419000
10/24/2007,0000,7.30000,7.49000,7.30000,7.30000,366000
10/25/2007,0000,7.30000,7.39000,7.28000,7.30000,316000
10/26/2007,0000,7.30000,7.38000,7.21000,7.27000,287000
10/29/2007,0000,7.23000,7.40000,7.23000,7.35000,391000
10/30/2007,0000,7.36000,7.39000,7.31000,7.32000,354000
10/31/2007,0000,7.37000,7.37000,7.24000,7.36000,618000
11/01/2007,0000,7.40000,7.55000,7.34000,7.44000,679000
11/02/2007,0000,7.30000,7.44000,7.22000,7.22000,629000
11/05/2007,0000,7.29000,7.29000,7.09000,7.11000,392000
11/06/2007,0000,7.00000,7.20000,7.00000,7.11000,275000
11/07/2007,0000,7.18000,7.20000,7.02000,7.05000,231000
11/08/2007,0000,7.05000,7.05000,6.62000,6.68000,679000
11/09/2007,0000,6.75000,6.80000,6.45000,6.68000,682000
11/12/2007,0000,6.66000,6.66000,6.36000,6.45000,343000
11/13/2007,0000,6.10000,6.65000,6.10000,6.36000,586000
11/14/2007,0000,6.75000,6.80000,6.53000,6.80000,503000
11/15/2007,0000,6.80000,7.16000,6.80000,6.90000,368000
11/16/2007,0000,6.70000,6.82000,6.67000,6.80000,159000
11/19/2007,0000,6.95000,7.09000,6.82000,6.82000,123000
11/20/2007,0000,6.80000,6.94000,6.61000,6.74000,235000
11/21/2007,0000,7.20000,7.20000,6.51000,6.77000,278000
11/22/2007,0000,6.80000,6.80000,6.62000,6.65000,239000
11/23/2007,0000,6.80000,6.80000,6.45000,6.46000,342000
11/26/2007,0000,6.51000,6.70000,6.51000,6.52000,195000
11/27/2007,0000,6.40000,6.47000,6.07000,6.20000,357000
11/28/2007,0000,6.20000,6.36000,6.11000,6.12000,163000
11/29/2007,0000,6.30000,6.38000,6.18000,6.20000,202000
11/30/2007,0000,6.25000,6.38000,6.20000,6.32000,246000
12/03/2007,0000,6.34000,6.39000,6.25000,6.25000,198000
12/04/2007,0000,6.25000,6.32000,6.22000,6.30000,152000
12/05/2007,0000,6.30000,6.30000,6.25000,6.30000,225000
12/06/2007,0000,6.40000,6.74000,6.38000,6.74000,1527000
12/07/2007,0000,6.71000,6.74000,6.55000,6.60000,698000
12/10/2007,0000,6.34000,6.52000,6.34000,6.45000,289000
12/11/2007,0000,6.50000,6.50000,6.40000,6.43000,190000
12/12/2007,0000,6.24000,6.42000,6.24000,6.36000,338000
12/13/2007,0000,6.42000,6.59000,6.25000,6.25000,395000
12/14/2007,0000,6.15000,6.31000,5.85000,6.00000,382000
12/17/2007,0000,6.00000,6.21000,5.70000,5.70000,383000
12/18/2007,0000,5.70000,5.88000,5.40000,5.50000,362000
12/19/2007,0000,5.58000,5.70000,5.55000,5.61000,330000
12/20/2007,0000,5.60000,5.63000,5.23000,5.23000,279000
12/21/2007,0000,5.01000,5.26000,5.01000,5.10000,269000
12/24/2007,0000,5.13000,5.24000,5.13000,5.17000,150000
12/25/2007,0000,5.18000,5.41000,5.17000,5.34000,301000
12/26/2007,0000,5.34000,5.34000,5.13000,5.26000,190000
12/27/2007,0000,5.26000,5.54000,5.26000,5.37000,356000
12/28/2007,0000,5.40000,5.67000,5.34000,5.58000,532000
12/31/2007,0000,5.59000,5.97000,5.58000,5.97000,1447000
01/02/2008,0000,6.12000,6.19000,5.86000,5.90000,1103000
01/03/2008,0000,5.85000,5.85000,5.68000,5.79000,719000
01/04/2008,0000,5.68000,6.10000,5.68000,6.01000,867000
01/07/2008,0000,5.80000,5.98000,5.67000,5.74000,443000
01/08/2008,0000,5.70000,5.89000,5.70000,5.80000,219000
01/09/2008,0000,5.70000,5.85000,5.68000,5.80000,366000
01/10/2008,0000,5.84000,5.95000,5.80000,5.93000,259000
01/11/2008,0000,5.86000,5.86000,5.75000,5.80000,147000
01/14/2008,0000,5.90000,6.20000,5.87000,6.20000,1595000
01/15/2008,0000,6.23000,6.63000,6.14000,6.58000,1726000
01/16/2008,0000,6.62000,6.80000,6.22000,6.37000,1314000
01/17/2008,0000,6.45000,6.51000,6.01000,6.15000,860000
01/18/2008,0000,5.83000,6.24000,5.81000,6.23000,817000
01/21/2008,0000,6.34000,6.66000,6.23000,6.61000,1906000
01/22/2008,0000,6.15000,6.26000,6.15000,6.15000,1365000
01/23/2008,0000,6.20000,6.24000,5.72000,5.85000,1055000
01/24/2008,0000,5.95000,6.08000,5.80000,5.88000,695000
01/25/2008,0000,6.02000,6.17000,5.93000,6.17000,831000
01/28/2008,0000,6.03000,6.22000,5.91000,5.91000,487000
01/29/2008,0000,5.95000,5.99000,5.62000,5.76000,952000
01/30/2008,0000,5.80000,5.88000,5.72000,5.77000,210000
01/31/2008,0000,5.82000,5.82000,5.61000,5.67000,203000
02/01/2008,0000,5.87000,6.05000,5.76000,5.93000,725000
02/12/2008,0000,5.93000,6.25000,5.79000,6.25000,821000
02/13/2008,0000,6.27000,6.28000,6.01000,6.10000,724000
02/14/2008,0000,6.13000,6.25000,6.10000,6.25000,787000
02/15/2008,0000,6.16000,6.24000,6.07000,6.15000,608000
02/18/2008,0000,6.20000,6.57000,6.13000,6.57000,1400000
02/19/2008,0000,6.57000,6.77000,6.35000,6.48000,1543000
02/20/2008,0000,6.45000,6.48000,6.28000,6.34000,965000
02/21/2008,0000,6.48000,6.78000,6.37000,6.75000,2034000
02/22/2008,0000,6.50000,7.15000,6.50000,7.15000,1195000
02/25/2008,0000,7.55000,7.64000,7.24000,7.50000,2524000
02/26/2008,0000,7.50000,7.60000,6.98000,6.98000,2267000
02/27/2008,0000,7.03000,7.10000,6.75000,6.95000,1153000
02/29/2008,0000,7.09000,7.29000,6.93000,7.20000,1107000
03/03/2008,0000,7.02000,7.48000,6.92000,7.41000,1193000
03/04/2008,0000,7.48000,7.70000,7.28000,7.65000,1665000
03/05/2008,0000,7.70000,8.18000,7.63000,8.18000,4163000
03/06/2008,0000,8.34000,8.44000,7.80000,7.93000,2725000
03/07/2008,0000,7.70000,7.89000,7.50000,7.64000,1423000
03/10/2008,0000,7.50000,7.53000,7.15000,7.20000,1317000
03/11/2008,0000,7.00000,7.70000,7.00000,7.70000,1428000
03/12/2008,0000,7.80000,7.92000,7.41000,7.44000,1379000
03/13/2008,0000,7.39000,7.39000,7.05000,7.11000,1119000
03/14/2008,0000,7.20000,7.28000,7.01000,7.13000,766000
03/17/2008,0000,7.01000,7.05000,6.81000,6.93000,563000
03/18/2008,0000,6.98000,7.08000,6.87000,6.95000,461000
03/19/2008,0000,7.07000,7.20000,6.91000,7.00000,670000
03/20/2008,0000,6.90000,7.10000,6.80000,7.10000,736000
03/21/2008,0000,7.20000,7.20000,6.95000,6.96000,558000
03/24/2008,0000,7.39000,7.40000,7.25000,7.40000,1557000
03/25/2008,0000,7.49000,7.63000,7.39000,7.45000,1883000
03/26/2008,0000,7.51000,7.97000,7.51000,7.85000,2776000
03/27/2008,0000,7.64000,7.84000,7.64000,7.75000,1348000
03/28/2008,0000,7.75000,7.80000,7.60000,7.80000,693000
03/31/2008,0000,7.80000,7.82000,7.60000,7.70000,659000
04/01/2008,0000,7.82000,7.82000,7.35000,7.37000,718000
04/02/2008,0000,7.58000,7.58000,7.37000,7.38000,371000
04/03/2008,0000,7.30000,7.38000,7.21000,7.27000,450000
04/07/2008,0000,7.27000,7.55000,7.27000,7.49000,742000
04/08/2008,0000,7.49000,7.52000,7.35000,7.35000,524000
04/09/2008,0000,7.40000,7.79000,7.40000,7.70000,1543000
04/10/2008,0000,7.69000,7.70000,7.56000,7.66000,862000
04/11/2008,0000,7.80000,7.98000,7.67000,7.90000,1578000
04/14/2008,0000,7.84000,8.20000,7.82000,8.20000,2166000
04/15/2008,0000,8.20000,8.55000,8.20000,8.50000,2573000
04/16/2008,0000,8.50000,8.89000,8.25000,8.79000,2407000
04/17/2008,0000,8.90000,8.90000,8.23000,8.30000,1978000
04/18/2008,0000,8.30000,8.50000,8.29000,8.35000,1144000
04/21/2008,0000,8.49000,8.49000,7.96000,8.00000,1092000
04/22/2008,0000,8.00000,8.12000,7.95000,8.10000,675000
04/23/2008,0000,7.95000,8.08000,7.95000,7.98000,961000
04/24/2008,0000,8.00000,8.08000,7.96000,7.97000,466000
04/25/2008,0000,7.97000,8.00000,7.53000,7.66000,740000
04/28/2008,0000,7.63000,7.63000,7.41000,7.46000,990000
04/29/2008,0000,7.41000,7.44000,7.30000,7.35000,892000
04/30/2008,0000,7.35000,7.40000,7.34000,7.39000,593000
05/02/2008,0000,7.40000,7.49000,7.30000,7.33000,613000
05/05/2008,0000,7.25000,7.43000,7.24000,7.40000,398000
05/06/2008,0000,7.40000,7.48000,7.35000,7.41000,372000
05/07/2008,0000,7.43000,7.50000,7.42000,7.45000,400000
05/08/2008,0000,7.43000,7.43000,7.25000,7.28000,790000
05/09/2008,0000,7.39000,7.40000,7.27000,7.27000,407000
05/12/2008,0000,7.25000,7.40000,7.24000,7.27000,276000
05/13/2008,0000,7.30000,7.37000,7.26000,7.32000,380000
05/14/2008,0000,7.34000,7.35000,7.25000,7.31000,198000
05/15/2008,0000,7.35000,7.55000,7.30000,7.55000,681000
05/16/2008,0000,7.51000,7.69000,7.45000,7.46000,839000
05/19/2008,0000,7.50000,7.62000,7.50000,7.60000,591000
05/20/2008,0000,7.56000,7.59000,7.35000,7.36000,750000
05/21/2008,0000,7.37000,7.41000,7.32000,7.38000,559000
05/22/2008,0000,7.38000,7.49000,7.35000,7.38000,692000
05/23/2008,0000,7.40000,7.89000,7.40000,7.64000,3106000
05/26/2008,0000,7.49000,7.55000,7.22000,7.22000,1078000
05/27/2008,0000,7.24000,7.35000,7.16000,7.16000,447000
05/28/2008,0000,7.20000,7.22000,6.80000,6.99000,627000
05/29/2008,0000,7.00000,7.10000,6.82000,6.97000,765000
05/30/2008,0000,6.92000,6.98000,6.70000,6.75000,399000
06/02/2008,0000,6.98000,6.98000,6.65000,6.65000,474000
06/03/2008,0000,6.67000,6.72000,6.55000,6.72000,270000
06/04/2008,0000,6.72000,6.73000,6.62000,6.70000,342000
06/05/2008,0000,6.71000,6.74000,6.64000,6.74000,369000
06/06/2008,0000,6.76000,6.91000,6.70000,6.72000,398000
06/10/2008,0000,6.69000,6.69000,6.57000,6.60000,328000
06/11/2008,0000,6.60000,6.69000,6.30000,6.32000,402000
06/12/2008,0000,6.33000,6.33000,5.88000,5.88000,858000
06/13/2008,0000,5.94000,6.00000,5.75000,5.93000,410000
06/16/2008,0000,5.95000,6.11000,5.81000,5.81000,280000
06/17/2008,0000,5.98000,5.98000,5.80000,5.88000,170000
06/18/2008,0000,5.92000,6.06000,5.92000,6.00000,321000
06/19/2008,0000,5.88000,5.95000,5.80000,5.93000,368000
06/20/2008,0000,5.83000,5.95000,5.82000,5.82000,252000
06/23/2008,0000,5.43000,5.68000,5.43000,5.48000,362000
06/24/2008,0000,5.48000,5.50000,5.40000,5.40000,257000
06/25/2008,0000,5.40000,5.75000,5.40000,5.74000,384000
06/26/2008,0000,5.80000,5.90000,5.73000,5.73000,312000
06/27/2008,0000,5.33000,5.53000,5.33000,5.33000,401000
06/30/2008,0000,5.39000,5.39000,5.17000,5.17000,229000
07/01/2008,0000,5.17000,5.28000,4.81000,4.82000,309000
07/02/2008,0000,4.98000,5.15000,4.90000,5.15000,362000
07/03/2008,0000,5.00000,5.33000,4.82000,5.33000,296000
07/04/2008,0000,5.33000,5.36000,5.10000,5.14000,153000
07/07/2008,0000,5.10000,5.25000,5.05000,5.19000,193000
07/08/2008,0000,5.06000,5.24000,4.95000,5.01000,155000
07/09/2008,0000,5.10000,5.18000,5.01000,5.02000,162000
07/10/2008,0000,5.02000,5.07000,4.98000,5.00000,165000
07/11/2008,0000,5.02000,5.21000,5.00000,5.21000,271000
07/14/2008,0000,5.17000,5.18000,5.10000,5.11000,269000
07/15/2008,0000,5.01000,5.02000,4.76000,4.76000,344000
07/16/2008,0000,4.51000,4.76000,4.45000,4.46000,252000
07/17/2008,0000,4.69000,4.69000,4.55000,4.58000,285000
07/18/2008,0000,4.61000,4.70000,4.27000,4.29000,235000
07/21/2008,0000,4.36000,4.46000,4.30000,4.38000,223000
07/22/2008,0000,4.37000,4.44000,4.35000,4.40000,215000
07/23/2008,0000,4.40000,4.70000,4.40000,4.70000,547000
07/24/2008,0000,4.90000,4.95000,4.75000,4.84000,348000
07/25/2008,0000,4.65000,4.80000,4.55000,4.65000,336000
07/29/2008,0000,4.41000,4.54000,4.41000,4.43000,345000
07/30/2008,0000,4.60000,4.60000,4.43000,4.45000,238000
07/31/2008,0000,4.50000,4.54000,4.30000,4.46000,242000
08/01/2008,0000,4.22000,4.44000,4.22000,4.34000,153000
08/04/2008,0000,4.60000,4.60000,4.06000,4.10000,511000
08/05/2008,0000,4.10000,4.16000,4.00000,4.00000,504000
08/06/2008,0000,4.08000,4.17000,4.01000,4.05000,245000
08/07/2008,0000,4.10000,4.13000,4.05000,4.06000,147000
08/08/2008,0000,4.04000,4.19000,4.02000,4.17000,205000
08/11/2008,0000,4.35000,4.35000,4.17000,4.20000,206000
08/12/2008,0000,4.20000,4.25000,4.10000,4.10000,338000
08/13/2008,0000,4.03000,4.15000,4.03000,4.13000,183000
08/14/2008,0000,4.12000,4.25000,4.11000,4.23000,262000
08/15/2008,0000,4.25000,4.25000,4.10000,4.15000,179000
08/18/2008,0000,4.11000,4.18000,4.01000,4.01000,180000
08/19/2008,0000,4.00000,4.07000,3.98000,4.00000,236000
08/20/2008,0000,4.00000,4.01000,3.86000,3.96000,280000
08/21/2008,0000,4.04000,4.04000,3.91000,3.91000,176000
08/22/2008,0000,3.91000,3.98000,3.85000,3.85000,184000
08/25/2008,0000,3.95000,3.99000,3.90000,3.95000,166000
08/26/2008,0000,3.90000,3.90000,3.85000,3.85000,106000
08/27/2008,0000,3.85000,3.95000,3.78000,3.90000,177000
08/28/2008,0000,3.90000,3.94000,3.82000,3.90000,191000
08/29/2008,0000,3.90000,3.92000,3.81000,3.81000,419000
09/01/2008,0000,3.81000,3.87000,3.55000,3.60000,427000
09/02/2008,0000,3.65000,3.65000,3.43000,3.49000,313000
09/03/2008,0000,3.48000,3.49000,3.26000,3.39000,461000
09/04/2008,0000,3.26000,3.27000,3.17000,3.20000,256000
09/05/2008,0000,3.15000,3.22000,3.01000,3.03000,443000
09/08/2008,0000,3.08000,3.24000,3.08000,3.24000,307000
09/09/2008,0000,3.35000,3.35000,3.10000,3.20000,379000
09/10/2008,0000,3.20000,3.42000,3.20000,3.42000,325000
09/11/2008,0000,3.65000,3.65000,3.21000,3.40000,324000
09/12/2008,0000,3.17000,3.29000,3.17000,3.19000,1191000
09/15/2008,0000,3.15000,3.15000,3.00000,3.00000,273000
09/16/2008,0000,2.79000,2.86000,2.79000,2.80000,453000
09/17/2008,0000,2.99000,2.99000,2.61000,2.61000,424000
09/18/2008,0000,2.48000,2.65000,2.43000,2.50000,380000
09/19/2008,0000,2.65000,2.67000,2.55000,2.67000,528000
09/22/2008,0000,2.83000,2.85000,2.75000,2.85000,336000
09/23/2008,0000,2.80000,3.04000,2.80000,3.04000,405000
09/24/2008,0000,3.10000,3.25000,3.04000,3.24000,460000
09/25/2008,0000,3.07000,3.33000,3.07000,3.24000,525000
09/26/2008,0000,3.24000,3.38000,3.10000,3.10000,435000
09/30/2008,0000,2.89000,3.00000,2.89000,3.00000,300000
10/01/2008,0000,3.10000,3.20000,2.97000,3.10000,243000
10/02/2008,0000,3.12000,3.12000,2.98000,3.00000,187000
10/03/2008,0000,2.81000,3.00000,2.80000,3.00000,407000
10/06/2008,0000,2.94000,2.94000,2.81000,2.82000,78000
10/07/2008,0000,2.69000,2.92000,2.69000,2.72000,160000
10/08/2008,0000,2.67000,2.67000,2.60000,2.62000,151000
10/09/2008,0000,2.65000,2.75000,2.50000,2.50000,132000
10/13/2008,0000,2.42000,2.42000,2.42000,2.42000,145000
10/14/2008,0000,2.58000,2.58000,2.56000,2.58000,530000
10/15/2008,0000,2.50000,2.75000,2.50000,2.75000,312000
10/16/2008,0000,2.66000,2.90000,2.66000,2.71000,235000
10/17/2008,0000,2.77000,2.77000,2.62000,2.62000,288000
10/20/2008,0000,2.58000,2.75000,2.58000,2.73000,117000
10/21/2008,0000,2.70000,2.89000,2.70000,2.75000,218000
10/22/2008,0000,2.74000,2.74000,2.66000,2.69000,97000
10/23/2008,0000,2.60000,2.60000,2.60000,2.60000,47000
10/24/2008,0000,2.51000,2.58000,2.51000,2.51000,286000
10/27/2008,0000,2.36000,2.49000,2.34000,2.34000,756000
10/28/2008,0000,2.25000,2.34000,2.18000,2.25000,453000
10/29/2008,0000,2.38000,2.40000,2.30000,2.30000,356000
10/30/2008,0000,2.30000,2.46000,2.30000,2.46000,569000
10/31/2008,0000,2.62000,2.62000,2.52000,2.60000,329000
11/03/2008,0000,2.59000,2.59000,2.43000,2.58000,633000
11/04/2008,0000,2.57000,2.57000,2.40000,2.47000,691000
11/05/2008,0000,2.50000,2.63000,2.47000,2.49000,591000
11/06/2008,0000,2.35000,2.41000,2.32000,2.39000,331000
11/07/2008,0000,2.30000,2.35000,2.27000,2.31000,547000
11/10/2008,0000,2.30000,2.37000,2.25000,2.27000,712000
11/11/2008,0000,2.29000,2.36000,2.20000,2.22000,244000
11/12/2008,0000,2.31000,2.31000,2.19000,2.19000,174000
11/13/2008,0000,2.20000,2.20000,2.04000,2.06000,276000
11/14/2008,0000,2.15000,2.18000,2.00000,2.00000,272000
11/17/2008,0000,2.07000,2.08000,1.95000,2.00000,147000
11/18/2008,0000,2.00000,2.00000,1.90000,1.90000,344000
11/19/2008,0000,1.92000,1.97000,1.90000,1.90000,332000
11/20/2008,0000,1.77000,1.84000,1.77000,1.79000,197000
11/21/2008,0000,1.79000,1.83000,1.70000,1.83000,157000
11/24/2008,0000,1.85000,1.95000,1.85000,1.95000,212000
11/25/2008,0000,1.95000,2.05000,1.87000,1.89000,164000
11/26/2008,0000,1.91000,1.99000,1.91000,1.95000,66000
11/27/2008,0000,2.00000,2.08000,2.00000,2.07000,363000
11/28/2008,0000,2.07000,2.07000,2.00000,2.07000,163000
12/01/2008,0000,2.05000,2.16000,2.05000,2.13000,423000
12/02/2008,0000,2.00000,2.04000,1.99000,1.99000,313000
12/03/2008,0000,1.99000,2.05000,1.98000,2.00000,104000
12/04/2008,0000,2.06000,2.06000,1.91000,1.99000,229000
12/05/2008,0000,1.91000,1.95000,1.90000,1.91000,126000
12/08/2008,0000,1.95000,2.01000,1.95000,2.00000,198000
12/09/2008,0000,2.03000,2.03000,1.93000,1.94000,267000
12/10/2008,0000,1.97000,2.02000,1.94000,2.02000,598000
12/11/2008,0000,1.98000,2.05000,1.98000,2.01000,335000
12/12/2008,0000,2.00000,2.09000,1.96000,1.96000,397000
12/15/2008,0000,2.00000,2.04000,1.95000,2.02000,336000
12/16/2008,0000,2.00000,2.03000,1.96000,1.96000,219000
12/17/2008,0000,2.00000,2.06000,2.00000,2.00000,389000
12/18/2008,0000,2.06000,2.06000,2.01000,2.05000,229000
12/19/2008,0000,2.05000,2.15000,2.05000,2.07000,692000
12/22/2008,0000,2.07000,2.10000,1.98000,2.00000,374000
12/23/2008,0000,2.00000,2.00000,1.91000,1.91000,313000
12/24/2008,0000,1.93000,1.98000,1.93000,1.95000,69000
12/25/2008,0000,1.95000,1.98000,1.94000,1.95000,144000
12/26/2008,0000,1.99000,1.99000,1.94000,1.94000,107000
12/29/2008,0000,1.95000,1.95000,1.92000,1.92000,71000
12/30/2008,0000,1.92000,2.05000,1.92000,2.05000,226000
12/31/2008,0000,2.12000,2.12000,2.01000,2.03000,124000
01/05/2009,0000,2.15000,2.15000,2.05000,2.05000,152000
01/06/2009,0000,2.06000,2.14000,2.06000,2.06000,192000
01/07/2009,0000,2.10000,2.13000,2.06000,2.10000,245000
01/08/2009,0000,2.06000,2.13000,2.03000,2.08000,553000
01/09/2009,0000,2.08000,2.15000,2.07000,2.14000,431000
01/12/2009,0000,2.10000,2.13000,2.07000,2.10000,104000
01/13/2009,0000,2.06000,2.10000,2.06000,2.10000,134000
01/14/2009,0000,2.10000,2.13000,2.08000,2.08000,166000
01/15/2009,0000,2.04000,2.05000,2.02000,2.02000,138000
01/16/2009,0000,1.97000,2.06000,1.97000,2.02000,143000
01/19/2009,0000,2.02000,2.05000,1.98000,1.98000,154000
01/20/2009,0000,1.98000,2.05000,1.98000,2.01000,117000
01/21/2009,0000,2.02000,2.10000,2.01000,2.01000,123000
02/02/2009,0000,2.02000,2.02000,2.00000,2.02000,75000
02/03/2009,0000,2.02000,2.07000,2.02000,2.07000,92000
02/04/2009,0000,2.10000,2.10000,1.95000,1.97000,205000
02/05/2009,0000,2.00000,2.06000,2.00000,2.03000,152000
02/06/2009,0000,2.06000,2.09000,2.01000,2.09000,362000
02/09/2009,0000,2.09000,2.11000,2.06000,2.08000,79000
02/10/2009,0000,2.06000,2.10000,2.05000,2.05000,101000
02/11/2009,0000,2.04000,2.05000,2.00000,2.02000,115000
02/12/2009,0000,2.01000,2.02000,2.00000,2.02000,86000
02/13/2009,0000,2.04000,2.08000,2.01000,2.04000,224000
02/16/2009,0000,2.07000,2.07000,2.03000,2.04000,99000
02/17/2009,0000,2.03000,2.06000,2.03000,2.05000,135000
02/18/2009,0000,2.01000,2.06000,2.00000,2.06000,88000
02/19/2009,0000,2.01000,2.06000,2.01000,2.05000,167000
02/20/2009,0000,2.03000,2.05000,2.02000,2.05000,224000
02/23/2009,0000,2.05000,2.06000,2.00000,2.06000,200000
02/24/2009,0000,2.04000,2.05000,2.04000,2.05000,97000
02/25/2009,0000,2.05000,2.07000,2.05000,2.05000,67000
02/26/2009,0000,2.06000,2.08000,2.06000,2.07000,145000
02/27/2009,0000,2.05000,2.10000,2.05000,2.08000,177000
03/02/2009,0000,2.03000,2.05000,2.03000,2.03000,114000
03/03/2009,0000,2.02000,2.06000,2.01000,2.06000,148000
03/04/2009,0000,2.03000,2.14000,2.03000,2.11000,392000
03/05/2009,0000,2.13000,2.18000,2.13000,2.18000,491000
03/06/2009,0000,2.18000,2.21000,2.14000,2.16000,224000
03/09/2009,0000,2.16000,2.18000,2.13000,2.15000,105000
03/10/2009,0000,2.15000,2.30000,2.13000,2.30000,698000
03/11/2009,0000,2.45000,2.46000,2.40000,2.45000,1025000
03/12/2009,0000,2.50000,2.58000,2.31000,2.33000,347000
03/13/2009,0000,2.42000,2.47000,2.35000,2.40000,253000
03/16/2009,0000,2.40000,2.56000,2.40000,2.56000,311000
03/17/2009,0000,2.73000,2.73000,2.63000,2.73000,1134000
03/18/2009,0000,2.79000,2.89000,2.69000,2.69000,1194000
03/19/2009,0000,2.65000,2.83000,2.65000,2.76000,431000
03/20/2009,0000,2.76000,2.84000,2.67000,2.77000,502000
03/23/2009,0000,2.65000,2.80000,2.65000,2.79000,469000
03/24/2009,0000,2.83000,2.88000,2.78000,2.80000,725000
03/25/2009,0000,2.83000,2.85000,2.72000,2.84000,488000
03/26/2009,0000,2.84000,3.03000,2.78000,3.03000,1580000
03/27/2009,0000,3.03000,3.23000,3.00000,3.07000,1625000
03/30/2009,0000,3.01000,3.05000,2.86000,2.86000,1085000
03/31/2009,0000,2.78000,2.86000,2.78000,2.80000,307000
04/01/2009,0000,2.82000,2.90000,2.81000,2.89000,594000
04/02/2009,0000,3.00000,3.05000,2.92000,3.00000,1138000
04/03/2009,0000,3.09000,3.21000,3.08000,3.21000,2404000
04/06/2009,0000,3.28000,3.41000,3.21000,3.29000,2405000
04/07/2009,0000,3.11000,3.33000,3.11000,3.30000,935000
04/08/2009,0000,3.24000,3.30000,3.10000,3.15000,1295000
04/09/2009,0000,3.15000,3.37000,3.15000,3.37000,1209000
04/10/2009,0000,3.50000,3.60000,3.40000,3.60000,2941000
04/13/2009,0000,3.60000,3.73000,3.60000,3.72000,2102000
04/14/2009,0000,3.70000,3.70000,3.53000,3.60000,2190000
04/15/2009,0000,3.65000,3.79000,3.60000,3.77000,1465000
04/16/2009,0000,3.85000,3.87000,3.75000,3.79000,1558000
04/17/2009,0000,3.85000,4.05000,3.53000,3.53000,2668000
04/20/2009,0000,3.39000,3.45000,3.29000,3.29000,1660000
04/21/2009,0000,3.06000,3.36000,3.06000,3.36000,1215000
04/22/2009,0000,3.40000,3.47000,3.32000,3.37000,907000
04/23/2009,0000,3.37000,3.38000,3.20000,3.24000,928000
04/24/2009,0000,3.20000,3.31000,3.19000,3.24000,768000
04/27/2009,0000,3.25000,3.30000,3.02000,3.02000,742000
04/28/2009,0000,3.03000,3.03000,2.81000,2.81000,788000
04/29/2009,0000,2.82000,2.82000,2.72000,2.80000,425000
04/30/2009,0000,2.85000,2.99000,2.85000,2.99000,1155000
05/04/2009,0000,3.19000,3.19000,3.05000,3.18000,1751000
05/05/2009,0000,3.14000,3.15000,2.96000,3.00000,1429000
05/06/2009,0000,3.03000,3.21000,3.01000,3.21000,1933000
05/07/2009,0000,3.24000,3.36000,3.16000,3.28000,1781000
05/08/2009,0000,3.28000,3.29000,3.11000,3.13000,794000
05/11/2009,0000,3.17000,3.34000,3.17000,3.34000,1383000
05/12/2009,0000,3.31000,3.31000,3.12000,3.18000,1010000
05/13/2009,0000,3.18000,3.32000,3.18000,3.25000,1228000
05/14/2009,0000,3.20000,3.23000,3.10000,3.17000,778000
05/15/2009,0000,3.15000,3.31000,3.15000,3.19000,813000
05/18/2009,0000,3.20000,3.35000,3.20000,3.35000,1607000
05/19/2009,0000,3.39000,3.48000,3.20000,3.36000,1220000
05/20/2009,0000,3.40000,3.43000,3.26000,3.30000,673000
05/21/2009,0000,3.53000,3.53000,3.53000,3.53000,1092000
05/22/2009,0000,3.77000,3.77000,3.77000,3.77000,886000
05/25/2009,0000,4.03000,4.03000,4.03000,4.03000,655000
05/26/2009,0000,4.31000,4.31000,4.31000,4.31000,664000
05/27/2009,0000,4.61000,4.61000,4.61000,4.61000,2561000
06/01/2009,0000,4.93000,4.93000,4.93000,4.93000,1178000
06/02/2009,0000,5.27000,5.27000,4.59000,4.59000,13907000
06/03/2009,0000,4.36000,4.91000,4.27000,4.91000,10120000
06/04/2009,0000,5.01000,5.25000,5.01000,5.25000,13086000
06/05/2009,0000,5.60000,5.61000,5.60000,5.61000,2661000
06/08/2009,0000,6.42000,6.42000,5.58000,6.42000,15413000
06/09/2009,0000,6.42000,6.83000,5.98000,6.20000,12876000
06/10/2009,0000,6.20000,6.30000,5.77000,5.80000,6223000
06/11/2009,0000,5.70000,5.80000,5.40000,5.65000,5981000
06/12/2009,0000,5.65000,6.04000,5.65000,6.04000,7102000
06/15/2009,0000,6.12000,6.39000,5.83000,6.10000,6269000
06/16/2009,0000,6.10000,6.26000,5.70000,6.05000,4249000
06/17/2009,0000,5.95000,6.05000,5.63000,5.75000,4791000
06/18/2009,0000,5.50000,5.60000,5.35000,5.35000,2282000
06/19/2009,0000,4.98000,4.98000,4.98000,4.98000,874000
06/22/2009,0000,4.67000,5.23000,4.67000,4.90000,4755000
06/23/2009,0000,4.56000,4.76000,4.56000,4.56000,5673000
06/24/2009,0000,4.50000,4.73000,4.32000,4.55000,5091000
06/25/2009,0000,4.52000,4.86000,4.52000,4.86000,4978000
06/26/2009,0000,4.86000,4.96000,4.75000,4.75000,3373000
06/29/2009,0000,4.85000,5.08000,4.42000,5.08000,3820000
06/30/2009,0000,5.43000,5.43000,5.21000,5.36000,8703000
07/01/2009,0000,5.13000,5.27000,5.10000,5.14000,2405000
07/02/2009,0000,5.14000,5.29000,5.13000,5.14000,2854000
07/03/2009,0000,5.01000,5.10000,4.89000,4.93000,3300000
07/06/2009,0000,4.90000,5.16000,4.90000,5.01000,2151000
07/07/2009,0000,5.04000,5.10000,4.93000,4.94000,2135000
07/08/2009,0000,4.94000,5.28000,4.90000,5.28000,6276000
07/09/2009,0000,5.28000,5.49000,5.15000,5.31000,4770000
07/10/2009,0000,4.94000,5.29000,4.94000,5.08000,1754000
07/13/2009,0000,5.08000,5.15000,4.88000,4.88000,1820000
07/14/2009,0000,4.98000,5.01000,4.83000,4.97000,1184000
07/15/2009,0000,4.95000,5.04000,4.93000,4.96000,1748000
07/16/2009,0000,5.04000,5.04000,4.84000,4.85000,1242000
07/17/2009,0000,4.85000,4.88000,4.71000,4.76000,1486000
07/20/2009,0000,4.81000,4.88000,4.76000,4.80000,985000
07/21/2009,0000,4.80000,4.98000,4.80000,4.86000,1110000
07/22/2009,0000,4.86000,4.97000,4.83000,4.87000,1189000
07/23/2009,0000,4.87000,4.94000,4.84000,4.85000,855000
07/24/2009,0000,4.90000,5.12000,4.89000,5.12000,2932000
07/27/2009,0000,5.22000,5.28000,5.12000,5.22000,2546000
07/28/2009,0000,5.18000,5.32000,5.15000,5.20000,1953000
07/29/2009,0000,5.20000,5.25000,4.94000,5.01000,1294000
07/30/2009,0000,5.02000,5.03000,4.84000,4.88000,1749000
07/31/2009,0000,4.90000,5.03000,4.90000,4.96000,1156000
08/03/2009,0000,5.00000,5.12000,4.92000,5.04000,1374000
08/04/2009,0000,5.05000,5.18000,4.96000,4.96000,1340000
08/05/2009,0000,5.02000,5.05000,4.80000,4.80000,1268000
08/06/2009,0000,4.89000,4.89000,4.51000,4.67000,1245000
08/10/2009,0000,4.36000,4.59000,4.36000,4.50000,971000
08/11/2009,0000,4.50000,4.50000,4.37000,4.47000,607000
08/12/2009,0000,4.47000,4.65000,4.40000,4.61000,605000
08/13/2009,0000,4.60000,4.68000,4.57000,4.65000,597000
08/14/2009,0000,4.63000,4.69000,4.50000,4.53000,545000
08/17/2009,0000,4.53000,4.54000,4.44000,4.48000,295000
08/18/2009,0000,4.48000,4.54000,4.39000,4.41000,417000
08/19/2009,0000,4.42000,4.45000,4.39000,4.40000,459000
08/20/2009,0000,4.39000,4.40000,4.18000,4.18000,906000
08/21/2009,0000,4.18000,4.26000,3.97000,4.00000,1202000
08/24/2009,0000,4.00000,4.10000,4.00000,4.06000,670000
08/25/2009,0000,4.03000,4.05000,3.91000,3.95000,636000
08/26/2009,0000,3.95000,4.04000,3.83000,3.84000,517000
08/27/2009,0000,3.86000,3.95000,3.86000,3.93000,375000
08/28/2009,0000,3.95000,4.02000,3.90000,3.92000,411000
08/31/2009,0000,3.92000,3.96000,3.85000,3.90000,222000
09/01/2009,0000,3.90000,4.03000,3.90000,4.00000,642000
09/02/2009,0000,4.00000,4.00000,3.91000,3.93000,549000
09/03/2009,0000,3.95000,4.20000,3.92000,4.20000,1149000
09/04/2009,0000,4.48000,4.49000,4.48000,4.49000,929000
09/07/2009,0000,4.80000,4.80000,4.49000,4.51000,3064000
09/08/2009,0000,4.49000,4.66000,4.49000,4.62000,955000
09/09/2009,0000,4.58000,4.62000,4.50000,4.50000,759000
09/10/2009,0000,4.60000,4.65000,4.45000,4.45000,743000
09/11/2009,0000,4.52000,4.55000,4.40000,4.51000,442000
09/14/2009,0000,4.59000,4.63000,4.50000,4.51000,592000
09/15/2009,0000,4.50000,4.55000,4.46000,4.55000,605000
09/16/2009,0000,4.58000,4.82000,4.50000,4.70000,1579000
09/17/2009,0000,4.75000,4.76000,4.61000,4.68000,842000
09/18/2009,0000,4.67000,4.71000,4.62000,4.66000,600000
09/21/2009,0000,4.66000,4.98000,4.66000,4.98000,1933000
09/22/2009,0000,4.98000,5.20000,4.91000,5.05000,2749000
09/23/2009,0000,5.15000,5.15000,4.78000,4.82000,1450000
09/24/2009,0000,4.82000,4.83000,4.73000,4.77000,361000
09/25/2009,0000,4.76000,4.88000,4.75000,4.88000,444000
09/28/2009,0000,4.95000,4.95000,4.75000,4.75000,473000
09/29/2009,0000,4.75000,4.86000,4.75000,4.80000,363000
09/30/2009,0000,4.84000,4.90000,4.81000,4.84000,464000
10/01/2009,0000,4.90000,4.95000,4.84000,4.88000,625000
10/02/2009,0000,4.93000,4.93000,4.80000,4.84000,821000
10/05/2009,0000,4.84000,4.91000,4.84000,4.84000,507000
10/06/2009,0000,4.84000,5.17000,4.84000,5.15000,4237000
10/07/2009,0000,5.19000,5.19000,4.95000,5.05000,2204000
10/08/2009,0000,5.05000,5.10000,4.99000,5.02000,1292000
10/09/2009,0000,5.06000,5.15000,5.05000,5.07000,1497000
10/12/2009,0000,5.14000,5.42000,5.08000,5.42000,3945000
10/13/2009,0000,5.37000,5.39000,5.15000,5.31000,4570000
10/14/2009,0000,5.31000,5.55000,5.31000,5.45000,2869000
10/15/2009,0000,5.51000,5.55000,5.26000,5.30000,1686000
10/16/2009,0000,5.33000,5.40000,5.25000,5.26000,568000
10/19/2009,0000,5.30000,5.51000,5.27000,5.35000,1294000
10/20/2009,0000,5.41000,5.55000,5.34000,5.36000,789000
10/21/2009,0000,5.36000,5.40000,5.23000,5.28000,627000
10/22/2009,0000,5.27000,5.33000,5.15000,5.26000,636000
10/23/2009,0000,5.25000,5.32000,5.23000,5.23000,837000
10/26/2009,0000,5.23000,5.30000,5.20000,5.21000,487000
10/27/2009,0000,5.22000,5.39000,5.21000,5.28000,1690000
10/28/2009,0000,5.30000,5.55000,5.30000,5.47000,3195000
10/29/2009,0000,5.70000,5.85000,5.51000,5.85000,11371000
10/30/2009,0000,6.25000,6.25000,6.11000,6.25000,16015000
11/02/2009,0000,6.10000,6.12000,5.82000,5.83000,12604000
11/03/2009,0000,5.86000,6.20000,5.61000,6.11000,4628000
11/04/2009,0000,6.20000,6.48000,6.15000,6.17000,4604000
11/05/2009,0000,6.20000,6.28000,6.10000,6.10000,4903000
11/06/2009,0000,6.10000,6.30000,5.96000,5.96000,5187000
11/09/2009,0000,6.00000,6.00000,5.82000,5.82000,2390000
11/10/2009,0000,5.86000,5.96000,5.61000,5.70000,2774000
11/11/2009,0000,5.70000,5.86000,5.51000,5.72000,1830000
11/12/2009,0000,5.88000,5.88000,5.72000,5.72000,1132000
11/13/2009,0000,5.70000,5.79000,5.68000,5.72000,871000
11/16/2009,0000,5.72000,5.80000,5.69000,5.75000,746000
11/17/2009,0000,5.80000,5.88000,5.73000,5.74000,1169000
11/18/2009,0000,5.78000,6.10000,5.78000,6.05000,2966000
11/19/2009,0000,6.04000,6.13000,5.90000,5.99000,2088000
11/20/2009,0000,5.99000,6.01000,5.80000,5.85000,1417000
11/23/2009,0000,5.90000,5.90000,5.74000,5.74000,880000
11/24/2009,0000,5.74000,5.80000,5.67000,5.68000,1338000
11/25/2009,0000,5.67000,5.81000,5.67000,5.80000,872000
11/26/2009,0000,5.77000,5.88000,5.66000,5.68000,1133000
11/27/2009,0000,5.64000,5.64000,5.29000,5.29000,1801000
11/30/2009,0000,5.40000,5.40000,5.31000,5.36000,792000
12/01/2009,0000,5.36000,5.42000,5.20000,5.23000,1132000
12/02/2009,0000,5.24000,5.30000,5.15000,5.22000,1776000
12/03/2009,0000,5.22000,5.28000,5.09000,5.15000,974000
12/04/2009,0000,5.15000,5.25000,5.07000,5.10000,991000
12/07/2009,0000,5.13000,5.32000,5.10000,5.25000,1248000
12/08/2009,0000,5.17000,5.35000,5.15000,5.25000,905000
12/09/2009,0000,5.21000,5.43000,5.20000,5.32000,1696000
12/11/2009,0000,5.28000,5.36000,5.23000,5.27000,931000
12/14/2009,0000,5.28000,5.63000,5.28000,5.63000,1397000
12/15/2009,0000,5.89000,6.02000,5.71000,6.02000,5775000
12/16/2009,0000,6.07000,6.32000,5.91000,6.10000,5176000
12/17/2009,0000,6.08000,6.20000,5.93000,5.95000,3311000
12/18/2009,0000,5.88000,6.21000,5.80000,6.21000,3975000
12/21/2009,0000,6.32000,6.54000,6.21000,6.23000,9786000
12/22/2009,0000,6.24000,6.31000,5.95000,6.31000,4522000
12/23/2009,0000,6.30000,6.34000,6.11000,6.20000,3726000
12/25/2009,0000,6.05000,6.45000,6.02000,6.30000,11260000
12/25/2009,0000,6.05000,6.45000,6.02000,6.30000,11260000
12/28/2009,0000,6.25000,6.25000,6.13000,6.15000,5150000
12/29/2009,1230,6.19000,6.23000,6.17000,6.19000,1915448
