DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.25000,10.90000,10.25000,10.90000,29849000
04/03/2007,0000,10.80000,10.90000,10.45000,10.55000,13808000
04/04/2007,0000,10.60000,10.75000,10.40000,10.40000,6935000
04/09/2007,0000,10.60000,10.90000,10.55000,10.60000,15060000
04/10/2007,0000,10.80000,11.15000,10.60000,10.70000,21888000
04/11/2007,0000,10.80000,10.85000,10.50000,10.50000,8072000
04/12/2007,0000,10.60000,10.90000,10.50000,10.60000,10541000
04/13/2007,0000,10.70000,10.80000,9.87000,10.00000,19770000
04/16/2007,0000,10.25000,10.45000,10.15000,10.15000,8731000
04/17/2007,0000,10.20000,10.35000,9.90000,9.92000,9251000
04/18/2007,0000,10.00000,10.10000,9.93000,9.96000,5099000
04/19/2007,0000,10.20000,10.20000,9.98000,10.00000,5392000
04/20/2007,0000,10.10000,10.25000,10.00000,10.25000,6183000
04/23/2007,0000,10.15000,10.35000,10.05000,10.10000,2873000
04/24/2007,0000,10.00000,10.10000,9.97000,9.97000,3284000
04/25/2007,0000,10.00000,10.10000,9.97000,10.10000,2378000
04/26/2007,0000,10.20000,10.20000,9.95000,9.95000,4023000
04/27/2007,0000,9.95000,10.00000,9.30000,9.50000,9587000
04/30/2007,0000,9.50000,9.50000,9.05000,9.10000,4676000
05/02/2007,0000,9.15000,9.26000,9.15000,9.24000,2189000
05/03/2007,0000,9.28000,9.28000,8.70000,8.77000,5143000
05/04/2007,0000,8.80000,9.35000,8.80000,9.31000,4872000
05/07/2007,0000,9.39000,9.46000,9.17000,9.19000,3152000
05/08/2007,0000,9.20000,9.22000,9.03000,9.03000,2157000
05/09/2007,0000,9.08000,9.14000,8.95000,9.02000,1488000
05/10/2007,0000,9.05000,9.19000,9.02000,9.07000,1951000
05/11/2007,0000,9.02000,9.03000,8.96000,9.00000,2065000
05/14/2007,0000,9.02000,9.12000,8.95000,9.02000,2606000
05/15/2007,0000,9.05000,9.28000,9.00000,9.14000,4515000
05/16/2007,0000,9.45000,9.77000,9.40000,9.77000,8213000
05/17/2007,0000,10.10000,10.10000,9.77000,9.77000,15040000
05/18/2007,0000,9.80000,9.92000,9.55000,9.56000,3956000
05/21/2007,0000,9.60000,9.74000,9.56000,9.60000,2929000
05/22/2007,0000,9.67000,9.96000,9.60000,9.60000,3954000
05/23/2007,0000,9.73000,9.73000,9.50000,9.55000,2344000
05/24/2007,0000,9.56000,9.62000,9.26000,9.26000,3442000
05/25/2007,0000,9.30000,9.57000,9.30000,9.33000,4824000
05/28/2007,0000,9.45000,9.58000,9.35000,9.35000,2817000
05/29/2007,0000,9.44000,9.50000,9.31000,9.40000,3028000
05/30/2007,0000,9.40000,9.52000,9.36000,9.36000,1858000
05/31/2007,0000,9.42000,9.54000,9.40000,9.45000,3657000
06/01/2007,0000,9.53000,9.64000,9.40000,9.40000,3840000
06/04/2007,0000,9.42000,9.44000,9.20000,9.21000,3763000
06/05/2007,0000,9.21000,9.30000,9.06000,9.06000,2503000
06/06/2007,0000,9.11000,9.32000,9.10000,9.27000,3155000
06/07/2007,0000,9.27000,9.35000,9.15000,9.18000,2555000
06/08/2007,0000,9.18000,9.25000,9.02000,9.18000,4527000
06/11/2007,0000,9.18000,9.23000,9.07000,9.08000,3078000
06/12/2007,0000,9.09000,9.18000,9.03000,9.03000,2594000
06/13/2007,0000,9.03000,9.50000,9.03000,9.30000,7692000
06/14/2007,0000,9.45000,9.59000,9.33000,9.33000,4590000
06/15/2007,0000,9.40000,9.49000,9.30000,9.36000,4023000
06/20/2007,0000,9.50000,10.00000,9.50000,9.84000,23051000
06/21/2007,0000,9.83000,9.93000,9.67000,9.85000,10866000
06/22/2007,0000,10.00000,10.50000,9.95000,10.50000,22346000
06/25/2007,0000,10.70000,10.85000,10.35000,10.45000,17701000
06/26/2007,0000,10.60000,11.15000,10.45000,11.15000,33069000
06/27/2007,0000,11.80000,11.90000,11.50000,11.90000,62509000
06/28/2007,0000,12.45000,12.70000,11.90000,11.90000,50912000
06/29/2007,0000,11.90000,12.15000,11.55000,11.60000,24547000
07/02/2007,0000,11.80000,12.30000,11.80000,11.95000,21033000
07/03/2007,0000,12.30000,12.50000,11.95000,12.20000,22345000
07/04/2007,0000,12.30000,13.05000,12.30000,12.65000,38561000
07/05/2007,0000,12.65000,13.30000,12.40000,12.80000,30223000
07/06/2007,0000,12.85000,13.20000,12.35000,12.35000,21342000
07/09/2007,0000,12.45000,12.85000,12.40000,12.40000,15435000
07/10/2007,0000,12.50000,13.20000,12.05000,13.00000,32336000
07/11/2007,0000,12.90000,13.50000,12.70000,12.75000,25151000
07/12/2007,0000,12.95000,13.15000,12.55000,12.55000,16556000
07/13/2007,0000,12.70000,12.90000,12.20000,12.20000,18112000
07/16/2007,0000,12.35000,12.70000,12.25000,12.30000,14260000
07/17/2007,0000,12.35000,12.60000,12.30000,12.50000,12724000
07/18/2007,0000,12.60000,13.35000,12.55000,13.35000,19357000
07/19/2007,0000,14.25000,14.25000,13.35000,13.35000,72188000
07/20/2007,0000,13.50000,13.65000,12.45000,13.05000,31441000
07/23/2007,0000,12.90000,13.20000,12.65000,12.95000,16788000
07/24/2007,0000,13.00000,13.45000,12.70000,12.70000,25126000
07/25/2007,0000,12.70000,12.95000,12.55000,12.70000,14955000
07/26/2007,0000,12.85000,13.00000,11.85000,11.90000,19819000
07/27/2007,0000,11.15000,11.60000,11.10000,11.30000,16169000
07/30/2007,0000,11.10000,11.50000,11.00000,11.00000,12205000
07/31/2007,0000,11.20000,11.65000,11.15000,11.40000,14604000
08/01/2007,0000,11.40000,11.95000,11.00000,11.40000,12390000
08/02/2007,0000,11.55000,11.65000,10.70000,11.00000,9675000
08/03/2007,0000,11.30000,11.45000,11.05000,11.10000,12224000
08/06/2007,0000,10.85000,11.20000,10.85000,10.95000,5863000
08/07/2007,0000,11.15000,11.30000,10.80000,10.80000,7255000
08/08/2007,0000,10.90000,11.30000,10.90000,11.20000,8369000
08/09/2007,0000,11.45000,11.60000,11.25000,11.35000,13323000
08/10/2007,0000,11.10000,11.20000,10.85000,10.90000,7485000
08/13/2007,0000,11.05000,11.10000,10.70000,10.70000,4772000
08/14/2007,0000,10.70000,11.00000,10.50000,10.60000,5957000
08/15/2007,0000,10.50000,10.75000,10.00000,10.15000,8746000
08/16/2007,0000,10.00000,10.00000,9.44000,9.44000,8534000
08/17/2007,0000,9.40000,9.50000,8.78000,8.85000,8133000
08/20/2007,0000,9.38000,9.40000,9.20000,9.28000,5609000
08/21/2007,0000,9.28000,9.28000,8.64000,8.64000,5064000
08/22/2007,0000,8.65000,9.24000,8.65000,9.24000,12869000
08/23/2007,0000,9.35000,9.80000,9.25000,9.74000,12189000
08/24/2007,0000,9.73000,9.89000,9.53000,9.70000,4350000
08/27/2007,0000,9.80000,9.83000,9.38000,9.45000,2890000
08/28/2007,0000,9.46000,9.46000,9.20000,9.30000,2073000
08/29/2007,0000,9.10000,9.20000,9.05000,9.07000,3274000
08/30/2007,0000,9.28000,9.45000,9.24000,9.27000,4333000
08/31/2007,0000,9.29000,9.39000,9.22000,9.39000,2729000
09/03/2007,0000,9.45000,9.82000,9.33000,9.53000,5362000
09/04/2007,0000,9.66000,10.15000,9.50000,10.15000,11104000
09/05/2007,0000,10.30000,10.80000,10.25000,10.35000,18613000
09/06/2007,0000,10.45000,10.70000,10.30000,10.60000,11453000
09/07/2007,0000,10.65000,10.75000,10.20000,10.20000,7548000
09/10/2007,0000,10.00000,10.50000,9.90000,10.40000,5305000
09/11/2007,0000,10.40000,10.70000,10.30000,10.50000,7609000
09/12/2007,0000,10.60000,10.70000,10.30000,10.50000,4542000
09/13/2007,0000,10.65000,11.20000,10.65000,10.85000,29628000
09/14/2007,0000,11.00000,11.05000,10.65000,10.90000,8919000
09/17/2007,0000,10.90000,11.25000,10.90000,11.00000,10348000
09/19/2007,0000,11.20000,11.20000,10.60000,10.60000,8055000
09/20/2007,0000,10.60000,10.95000,10.60000,10.70000,7266000
09/21/2007,0000,10.80000,11.20000,10.75000,11.10000,9484000
09/26/2007,0000,11.20000,11.45000,10.95000,11.40000,11496000
09/27/2007,0000,11.45000,11.45000,11.10000,11.30000,8317000
09/28/2007,0000,11.30000,11.30000,11.00000,11.10000,4698000
10/01/2007,0000,11.70000,11.75000,11.35000,11.45000,6934000
10/02/2007,0000,11.65000,11.80000,11.45000,11.60000,12161000
10/03/2007,0000,11.75000,12.15000,11.50000,11.50000,19244000
10/04/2007,0000,11.50000,11.65000,11.25000,11.30000,7333000
10/05/2007,0000,11.30000,11.45000,11.10000,11.45000,3597000
10/08/2007,0000,11.50000,11.50000,10.80000,11.20000,5069000
10/09/2007,0000,11.15000,11.20000,10.60000,10.70000,5092000
10/11/2007,0000,10.75000,10.80000,10.50000,10.55000,3042000
10/12/2007,0000,10.55000,10.65000,10.00000,10.20000,5579000
10/15/2007,0000,10.25000,10.40000,9.91000,10.20000,6001000
10/16/2007,0000,10.15000,10.35000,10.00000,10.25000,4800000
10/17/2007,0000,10.20000,10.60000,10.15000,10.55000,6973000
10/18/2007,0000,10.50000,10.50000,9.90000,10.30000,6942000
10/19/2007,0000,10.10000,10.40000,10.00000,10.00000,3580000
10/22/2007,0000,9.80000,10.00000,9.42000,10.00000,4812000
10/23/2007,0000,9.95000,10.00000,9.82000,9.99000,2632000
10/24/2007,0000,10.00000,10.10000,9.80000,9.80000,2676000
10/25/2007,0000,9.90000,9.92000,9.60000,9.79000,2717000
10/26/2007,0000,9.88000,9.92000,9.75000,9.89000,2055000
10/29/2007,0000,9.80000,10.10000,9.80000,10.10000,3556000
10/30/2007,0000,10.20000,10.20000,9.85000,9.87000,3101000
10/31/2007,0000,9.89000,9.94000,9.65000,9.88000,2459000
11/01/2007,0000,9.88000,9.94000,9.56000,9.60000,1957000
11/02/2007,0000,9.30000,9.80000,9.20000,9.80000,2796000
11/05/2007,0000,9.70000,9.70000,9.41000,9.53000,1889000
11/06/2007,0000,9.53000,9.75000,9.49000,9.52000,3212000
11/07/2007,0000,9.60000,9.62000,9.43000,9.43000,951000
11/08/2007,0000,9.35000,9.50000,8.82000,9.50000,7185000
11/09/2007,0000,9.40000,9.45000,9.11000,9.40000,2194000
11/12/2007,0000,9.10000,9.15000,8.75000,8.76000,4171000
11/13/2007,0000,8.70000,8.88000,8.62000,8.76000,2161000
11/14/2007,0000,8.96000,9.30000,8.88000,9.30000,3735000
11/15/2007,0000,9.28000,9.65000,9.23000,9.30000,4683000
11/16/2007,0000,9.11000,9.30000,9.11000,9.20000,1268000
11/19/2007,0000,9.27000,9.40000,8.56000,8.56000,1780000
11/20/2007,0000,8.67000,9.06000,8.62000,8.95000,3267000
11/21/2007,0000,9.00000,9.13000,8.78000,8.78000,1950000
11/22/2007,0000,8.78000,8.94000,8.75000,8.75000,1024000
11/23/2007,0000,8.83000,8.91000,8.61000,8.77000,1127000
11/26/2007,0000,8.88000,8.88000,8.75000,8.77000,648000
11/27/2007,0000,8.60000,8.67000,8.40000,8.67000,2593000
11/28/2007,0000,8.67000,8.67000,8.40000,8.40000,1254000
11/29/2007,0000,8.60000,8.65000,8.40000,8.41000,1917000
11/30/2007,0000,8.45000,8.65000,8.45000,8.65000,2827000
12/03/2007,0000,8.65000,8.74000,8.58000,8.62000,906000
12/04/2007,0000,8.64000,8.69000,8.56000,8.62000,1031000
12/05/2007,0000,8.64000,8.64000,8.51000,8.51000,1064000
12/06/2007,0000,8.60000,8.88000,8.56000,8.71000,3983000
12/07/2007,0000,8.76000,8.82000,8.65000,8.66000,1113000
12/10/2007,0000,8.69000,8.72000,8.53000,8.54000,757000
12/11/2007,0000,8.59000,8.66000,8.46000,8.65000,1498000
12/12/2007,0000,8.65000,8.75000,8.55000,8.75000,3104000
12/13/2007,0000,8.75000,9.12000,8.60000,8.72000,7578000
12/14/2007,0000,8.70000,8.75000,8.11000,8.69000,7087000
12/17/2007,0000,8.50000,8.50000,8.09000,8.09000,3828000
12/18/2007,0000,7.53000,7.85000,7.53000,7.53000,5708000
12/19/2007,0000,7.01000,7.40000,7.01000,7.35000,9681000
12/20/2007,0000,7.34000,7.36000,6.84000,6.84000,5248000
12/21/2007,0000,6.50000,6.70000,6.37000,6.37000,11505000
12/24/2007,0000,6.50000,6.68000,6.45000,6.58000,6127000
12/25/2007,0000,6.65000,7.04000,6.60000,7.04000,8082000
12/26/2007,0000,6.99000,7.21000,6.70000,7.21000,6872000
12/27/2007,0000,7.17000,7.53000,7.16000,7.40000,9817000
12/28/2007,0000,7.41000,7.91000,7.25000,7.91000,10677000
12/31/2007,0000,7.95000,8.40000,7.81000,8.31000,13144000
01/02/2008,0000,8.31000,8.50000,8.01000,8.10000,10024000
01/03/2008,0000,7.90000,8.08000,7.85000,7.92000,3520000
01/04/2008,0000,7.92000,8.27000,7.90000,8.15000,7411000
01/07/2008,0000,8.04000,8.15000,7.85000,7.88000,3007000
01/08/2008,0000,7.99000,8.38000,7.90000,8.24000,10501000
01/09/2008,0000,8.04000,8.15000,8.01000,8.13000,2493000
01/10/2008,0000,8.20000,8.30000,8.12000,8.14000,3589000
01/11/2008,0000,8.20000,8.28000,8.11000,8.25000,3591000
01/14/2008,0000,8.65000,8.82000,8.38000,8.82000,18580000
01/15/2008,0000,8.88000,9.27000,8.85000,9.01000,18405000
01/16/2008,0000,8.90000,9.30000,8.79000,8.82000,10107000
01/17/2008,0000,8.99000,9.00000,8.25000,8.38000,4979000
01/18/2008,0000,8.00000,8.76000,8.00000,8.75000,8599000
01/21/2008,0000,9.20000,9.29000,8.87000,9.00000,10923000
01/22/2008,0000,8.42000,9.10000,8.37000,8.37000,11637000
01/23/2008,0000,8.70000,8.75000,8.01000,8.13000,10346000
01/24/2008,0000,8.43000,8.50000,8.12000,8.40000,7926000
01/25/2008,0000,8.50000,8.98000,8.36000,8.98000,11289000
01/28/2008,0000,8.88000,9.30000,8.75000,8.80000,12741000
01/29/2008,0000,9.00000,9.05000,8.49000,8.71000,5963000
01/30/2008,0000,8.79000,8.87000,8.50000,8.50000,5128000
01/31/2008,0000,8.50000,8.59000,8.16000,8.25000,5135000
02/01/2008,0000,8.30000,8.82000,8.30000,8.80000,12415000
02/12/2008,0000,8.66000,9.41000,8.60000,9.41000,15481000
02/13/2008,0000,9.56000,9.56000,8.99000,9.00000,8134000
02/14/2008,0000,9.20000,9.40000,9.01000,9.10000,8503000
02/15/2008,0000,9.10000,9.35000,9.08000,9.20000,6564000
02/18/2008,0000,9.30000,9.84000,9.21000,9.84000,20886000
02/19/2008,0000,10.00000,10.25000,9.60000,9.60000,21149000
02/20/2008,0000,9.60000,9.89000,9.50000,9.60000,10950000
02/21/2008,0000,9.80000,10.10000,9.72000,9.90000,10523000
02/22/2008,0000,10.00000,10.30000,9.70000,10.15000,14994000
02/25/2008,0000,10.20000,10.70000,10.20000,10.30000,19248000
02/26/2008,0000,10.40000,10.60000,9.85000,9.98000,12096000
02/27/2008,0000,10.05000,10.20000,9.95000,9.95000,6779000
02/29/2008,0000,9.95000,10.50000,9.91000,10.15000,17188000
03/03/2008,0000,9.95000,10.75000,9.95000,10.55000,27196000
03/04/2008,0000,11.00000,11.20000,10.50000,11.20000,46577000
03/05/2008,0000,11.25000,11.45000,11.05000,11.30000,42241000
03/06/2008,0000,11.35000,11.40000,10.70000,11.30000,20338000
03/07/2008,0000,11.00000,11.20000,10.75000,10.75000,16853000
03/10/2008,0000,10.85000,10.90000,10.10000,10.10000,11094000
03/11/2008,0000,10.00000,10.80000,10.00000,10.80000,16457000
03/12/2008,0000,11.00000,11.20000,10.75000,11.20000,27649000
03/13/2008,0000,11.15000,11.40000,10.90000,11.20000,19008000
03/14/2008,0000,11.30000,11.40000,11.00000,11.25000,14085000
03/17/2008,0000,11.00000,11.30000,10.95000,11.25000,8536000
03/18/2008,0000,11.25000,11.40000,11.00000,11.40000,10451000
03/19/2008,0000,11.50000,11.70000,11.20000,11.25000,22776000
03/20/2008,0000,11.10000,11.30000,10.85000,10.90000,11992000
03/21/2008,0000,11.05000,11.10000,10.65000,10.65000,9782000
03/24/2008,0000,11.35000,11.35000,10.95000,11.35000,30534000
03/25/2008,0000,11.35000,11.50000,11.15000,11.20000,15440000
03/26/2008,0000,11.30000,11.85000,11.25000,11.80000,27582000
03/27/2008,0000,11.80000,11.80000,11.40000,11.45000,9195000
03/28/2008,0000,11.40000,11.60000,11.25000,11.30000,8607000
03/31/2008,0000,11.25000,11.35000,11.10000,11.10000,6776000
04/01/2008,0000,11.15000,11.25000,10.40000,10.40000,9081000
04/02/2008,0000,10.60000,10.70000,10.40000,10.60000,4731000
04/03/2008,0000,10.60000,10.80000,10.40000,10.60000,4583000
04/07/2008,0000,10.70000,11.30000,10.65000,11.30000,17833000
04/08/2008,0000,11.35000,11.50000,11.20000,11.35000,17243000
04/09/2008,0000,11.40000,12.10000,11.40000,11.95000,72039000
04/10/2008,0000,11.85000,12.00000,11.65000,11.80000,17164000
04/11/2008,0000,11.80000,11.95000,11.55000,11.60000,19704000
04/14/2008,0000,11.65000,12.15000,11.60000,11.95000,27120000
04/15/2008,0000,12.05000,12.30000,11.80000,12.10000,24953000
04/16/2008,0000,12.50000,12.90000,12.35000,12.90000,52900000
04/17/2008,0000,12.90000,13.05000,12.50000,12.50000,34799000
04/18/2008,0000,12.65000,13.00000,12.60000,12.70000,17751000
04/21/2008,0000,12.70000,12.70000,11.85000,11.85000,19398000
04/22/2008,0000,11.45000,11.60000,11.35000,11.55000,9429000
04/23/2008,0000,11.55000,11.80000,11.30000,11.60000,5860000
04/24/2008,0000,11.75000,11.80000,11.60000,11.60000,4495000
04/25/2008,0000,11.60000,11.85000,11.40000,11.40000,9827000
04/28/2008,0000,11.50000,11.55000,11.25000,11.35000,4997000
04/29/2008,0000,11.35000,11.90000,11.20000,11.45000,12828000
04/30/2008,0000,11.65000,11.75000,11.50000,11.65000,5209000
05/02/2008,0000,11.80000,12.20000,11.60000,11.95000,15842000
05/05/2008,0000,12.10000,12.65000,12.00000,12.20000,19286000
05/06/2008,0000,12.25000,12.40000,11.70000,11.80000,8077000
05/07/2008,0000,12.00000,12.20000,11.90000,11.95000,8347000
05/08/2008,0000,11.90000,12.10000,11.80000,11.80000,6542000
05/09/2008,0000,11.80000,12.15000,11.80000,11.85000,12215000
05/12/2008,0000,11.90000,12.35000,11.70000,12.05000,18681000
05/13/2008,0000,12.05000,12.15000,11.80000,11.90000,9780000
05/14/2008,0000,11.80000,11.80000,11.40000,11.50000,13774000
05/15/2008,0000,11.50000,11.80000,11.45000,11.70000,17542000
05/16/2008,0000,11.75000,11.90000,11.65000,11.80000,10002000
05/19/2008,0000,11.90000,12.25000,11.85000,12.15000,14353000
05/20/2008,0000,12.10000,12.20000,11.45000,11.55000,11444000
05/21/2008,0000,11.55000,11.75000,11.45000,11.60000,5262000
05/22/2008,0000,11.50000,12.20000,11.45000,12.10000,14988000
05/23/2008,0000,12.20000,12.20000,11.70000,11.70000,9867000
05/26/2008,0000,11.70000,11.85000,11.30000,11.30000,5100000
05/27/2008,0000,11.50000,11.55000,11.10000,11.15000,5104000
05/28/2008,0000,11.40000,11.45000,11.05000,11.05000,5118000
05/29/2008,0000,11.25000,11.30000,10.55000,10.60000,6595000
05/30/2008,0000,10.80000,10.80000,10.00000,10.10000,9643000
06/02/2008,0000,10.10000,10.40000,10.00000,10.30000,3776000
06/03/2008,0000,10.25000,10.30000,10.00000,10.05000,2350000
06/04/2008,0000,10.10000,10.25000,10.05000,10.15000,1821000
06/05/2008,0000,10.25000,10.40000,10.05000,10.30000,2556000
06/06/2008,0000,10.50000,10.60000,10.20000,10.20000,2600000
06/10/2008,0000,9.98000,10.15000,9.70000,9.75000,3021000
06/11/2008,0000,9.82000,9.82000,9.07000,9.17000,5046000
06/12/2008,0000,8.81000,8.90000,8.53000,8.53000,6248000
06/13/2008,0000,8.55000,8.68000,8.34000,8.60000,5922000
06/16/2008,0000,8.69000,9.09000,8.51000,9.00000,4968000
06/17/2008,0000,9.00000,9.14000,8.70000,9.07000,2893000
06/18/2008,0000,9.07000,9.36000,8.96000,9.23000,4871000
06/19/2008,0000,9.05000,9.13000,8.86000,8.86000,2198000
06/20/2008,0000,8.96000,8.96000,8.40000,8.43000,2387000
06/23/2008,0000,8.30000,8.31000,7.99000,8.11000,3459000
06/24/2008,0000,8.12000,8.29000,8.10000,8.20000,2733000
06/25/2008,0000,8.20000,8.77000,8.20000,8.77000,5869000
06/26/2008,0000,8.81000,9.18000,8.81000,9.07000,5186000
06/27/2008,0000,8.56000,8.78000,8.44000,8.44000,3938000
06/30/2008,0000,8.46000,8.62000,7.95000,8.00000,4024000
07/01/2008,0000,8.00000,8.15000,7.44000,7.44000,6243000
07/02/2008,0000,7.50000,7.92000,7.40000,7.87000,3517000
07/03/2008,0000,7.45000,8.33000,7.45000,8.33000,4213000
07/04/2008,0000,8.38000,8.60000,7.90000,7.90000,3041000
07/07/2008,0000,7.90000,8.15000,7.90000,8.09000,1940000
07/08/2008,0000,8.05000,8.25000,7.55000,7.55000,3446000
07/09/2008,0000,7.72000,7.95000,7.62000,7.62000,2856000
07/10/2008,0000,7.62000,7.79000,7.55000,7.66000,1849000
07/11/2008,0000,7.79000,8.19000,7.70000,8.19000,4311000
07/14/2008,0000,8.16000,8.29000,7.98000,8.01000,4185000
07/15/2008,0000,7.90000,7.95000,7.45000,7.52000,4002000
07/16/2008,0000,7.59000,7.67000,7.00000,7.00000,4649000
07/17/2008,0000,7.24000,7.30000,7.13000,7.24000,2542000
07/18/2008,0000,7.30000,7.45000,6.74000,6.74000,4537000
07/21/2008,0000,6.85000,6.98000,6.31000,6.74000,6501000
07/22/2008,0000,6.70000,6.85000,6.53000,6.71000,3010000
07/23/2008,0000,6.85000,7.17000,6.83000,7.17000,3258000
07/24/2008,0000,7.30000,7.42000,7.20000,7.27000,6504000
07/25/2008,0000,7.10000,7.19000,7.00000,7.17000,2552000
07/29/2008,0000,7.00000,7.00000,6.82000,6.92000,2197000
07/30/2008,0000,7.05000,7.13000,6.91000,6.91000,2276000
07/31/2008,0000,7.04000,7.05000,6.68000,6.68000,1775000
08/01/2008,0000,6.56000,6.70000,6.51000,6.70000,1670000
08/04/2008,0000,6.80000,6.97000,6.67000,6.76000,1963000
08/05/2008,0000,6.81000,6.85000,6.40000,6.42000,3296000
08/06/2008,0000,6.50000,6.86000,6.50000,6.86000,3836000
08/07/2008,0000,6.86000,7.06000,6.80000,6.85000,2801000
08/08/2008,0000,6.80000,7.08000,6.70000,6.99000,2496000
08/11/2008,0000,7.09000,7.29000,7.05000,7.18000,2120000
08/12/2008,0000,7.20000,7.25000,6.85000,6.85000,2379000
08/13/2008,0000,6.85000,6.99000,6.81000,6.99000,1747000
08/14/2008,0000,6.99000,7.41000,6.98000,7.26000,6205000
08/15/2008,0000,7.30000,7.38000,7.00000,7.00000,2764000
08/18/2008,0000,7.07000,7.07000,6.60000,6.67000,1751000
08/19/2008,0000,6.50000,6.83000,6.50000,6.71000,1112000
08/20/2008,0000,6.70000,6.91000,6.65000,6.86000,1915000
08/21/2008,0000,6.88000,6.88000,6.65000,6.65000,1320000
08/22/2008,0000,6.78000,6.83000,6.57000,6.69000,1339000
08/25/2008,0000,6.97000,7.15000,6.96000,7.07000,6805000
08/26/2008,0000,6.99000,6.99000,6.85000,6.91000,2846000
08/27/2008,0000,6.97000,7.03000,6.92000,6.92000,2312000
08/28/2008,0000,7.03000,7.08000,6.85000,6.85000,2309000
08/29/2008,0000,6.94000,6.98000,6.85000,6.86000,1220000
09/01/2008,0000,6.82000,6.82000,6.66000,6.67000,1459000
09/02/2008,0000,6.66000,6.72000,6.44000,6.44000,2662000
09/03/2008,0000,6.40000,6.50000,5.99000,5.99000,4252000
09/04/2008,0000,5.58000,5.58000,5.58000,5.58000,2265000
09/05/2008,0000,5.19000,5.19000,5.19000,5.19000,747000
09/08/2008,0000,5.20000,5.55000,5.19000,5.55000,8929000
09/09/2008,0000,5.45000,5.45000,5.17000,5.17000,1476000
09/10/2008,0000,4.81000,5.35000,4.81000,5.20000,7705000
09/11/2008,0000,5.13000,5.19000,4.84000,4.84000,5214000
09/12/2008,0000,4.90000,4.90000,4.51000,4.52000,7064000
09/15/2008,0000,4.21000,4.24000,4.21000,4.21000,1528000
09/16/2008,0000,3.92000,3.92000,3.92000,3.92000,397000
09/17/2008,0000,3.73000,3.95000,3.65000,3.65000,11975000
09/18/2008,0000,3.40000,3.48000,3.40000,3.40000,7337000
09/19/2008,0000,3.42000,3.63000,3.42000,3.63000,3291000
09/22/2008,0000,3.88000,3.88000,3.80000,3.88000,2333000
09/23/2008,0000,3.65000,4.15000,3.65000,4.15000,6078000
09/24/2008,0000,4.25000,4.44000,4.22000,4.44000,4681000
09/25/2008,0000,4.55000,4.75000,4.55000,4.75000,10146000
09/26/2008,0000,4.90000,4.90000,4.42000,4.60000,8142000
09/30/2008,0000,4.28000,4.28000,4.28000,4.28000,1228000
10/01/2008,0000,4.57000,4.57000,4.35000,4.57000,3400000
10/02/2008,0000,4.56000,4.88000,4.54000,4.82000,2767000
10/03/2008,0000,4.69000,4.85000,4.49000,4.80000,2987000
10/06/2008,0000,4.75000,4.79000,4.47000,4.47000,1660000
10/07/2008,0000,4.16000,4.40000,4.16000,4.27000,2151000
10/08/2008,0000,4.05000,4.21000,3.98000,3.98000,2608000
10/09/2008,0000,3.98000,4.10000,3.71000,3.71000,2839000
10/13/2008,0000,3.59000,3.70000,3.59000,3.60000,2610000
10/14/2008,0000,3.85000,3.85000,3.85000,3.85000,493000
10/15/2008,0000,4.11000,4.11000,4.03000,4.11000,1358000
10/16/2008,0000,3.97000,4.39000,3.97000,4.39000,4669000
10/17/2008,0000,4.50000,4.60000,4.25000,4.30000,3479000
10/20/2008,0000,4.21000,4.47000,4.15000,4.45000,2485000
10/21/2008,0000,4.60000,4.74000,4.50000,4.50000,2365000
10/22/2008,0000,4.36000,4.57000,4.35000,4.35000,1354000
10/23/2008,0000,4.20000,4.28000,4.20000,4.20000,1122000
10/24/2008,0000,4.08000,4.10000,4.06000,4.06000,1581000
10/27/2008,0000,3.78000,4.20000,3.78000,4.00000,2091000
10/28/2008,0000,3.80000,4.15000,3.75000,4.10000,2059000
10/29/2008,0000,4.35000,4.36000,4.00000,4.03000,1555000
10/30/2008,0000,4.31000,4.31000,4.31000,4.31000,1104000
10/31/2008,0000,4.61000,4.61000,4.61000,4.61000,1482000
11/03/2008,0000,4.93000,4.93000,4.85000,4.93000,4747000
11/04/2008,0000,4.93000,5.15000,4.69000,5.01000,4418000
11/05/2008,0000,5.20000,5.32000,5.00000,5.01000,4165000
11/06/2008,0000,4.66000,4.99000,4.66000,4.76000,3114000
11/07/2008,0000,4.50000,5.09000,4.50000,5.09000,4181000
11/10/2008,0000,5.15000,5.44000,5.10000,5.40000,6831000
11/11/2008,0000,5.34000,5.38000,5.03000,5.03000,3861000
11/12/2008,0000,5.00000,5.10000,4.70000,4.85000,2724000
11/13/2008,0000,4.55000,4.77000,4.52000,4.55000,2448000
11/14/2008,0000,4.72000,4.79000,4.55000,4.64000,3328000
11/17/2008,0000,4.57000,4.82000,4.55000,4.58000,1738000
11/18/2008,0000,4.58000,4.71000,4.42000,4.42000,1777000
11/19/2008,0000,4.45000,4.63000,4.40000,4.42000,1962000
11/20/2008,0000,4.40000,4.55000,4.30000,4.35000,2054000
11/21/2008,0000,4.28000,4.50000,4.15000,4.49000,1498000
11/24/2008,0000,4.51000,4.60000,4.37000,4.45000,1187000
11/25/2008,0000,4.60000,4.68000,4.50000,4.52000,1526000
11/26/2008,0000,4.59000,4.65000,4.53000,4.58000,1350000
11/27/2008,0000,4.68000,4.90000,4.62000,4.90000,2783000
11/28/2008,0000,4.86000,5.10000,4.80000,4.90000,2754000
12/01/2008,0000,4.95000,5.02000,4.85000,4.86000,2305000
12/02/2008,0000,4.60000,4.70000,4.53000,4.54000,1401000
12/03/2008,0000,4.62000,4.84000,4.62000,4.66000,2448000
12/04/2008,0000,4.64000,4.78000,4.49000,4.51000,1475000
12/05/2008,0000,4.55000,4.60000,4.50000,4.57000,636000
12/08/2008,0000,4.67000,4.88000,4.65000,4.88000,2330000
12/09/2008,0000,5.00000,5.04000,4.75000,4.77000,2757000
12/10/2008,0000,4.77000,5.02000,4.75000,4.94000,3379000
12/11/2008,0000,4.98000,4.98000,4.78000,4.80000,2279000
12/12/2008,0000,4.90000,4.98000,4.65000,4.68000,2299000
12/15/2008,0000,4.85000,4.89000,4.74000,4.78000,1034000
12/16/2008,0000,4.78000,4.84000,4.70000,4.72000,811000
12/17/2008,0000,4.85000,4.89000,4.78000,4.82000,2060000
12/18/2008,0000,4.82000,5.10000,4.82000,5.10000,3879000
12/19/2008,0000,5.08000,5.16000,4.90000,4.91000,3001000
12/22/2008,0000,4.93000,4.97000,4.60000,4.61000,2022000
12/23/2008,0000,4.60000,4.60000,4.36000,4.39000,1185000
12/24/2008,0000,4.50000,4.65000,4.50000,4.60000,1743000
12/25/2008,0000,4.65000,4.71000,4.56000,4.64000,1209000
12/26/2008,0000,4.69000,4.73000,4.60000,4.67000,906000
12/29/2008,0000,4.73000,4.73000,4.55000,4.56000,729000
12/30/2008,0000,4.61000,4.73000,4.61000,4.70000,1356000
12/31/2008,0000,4.80000,4.80000,4.60000,4.61000,868000
01/05/2009,0000,4.71000,4.78000,4.61000,4.61000,1314000
01/06/2009,0000,4.67000,4.67000,4.56000,4.56000,1761000
01/07/2009,0000,4.65000,4.70000,4.60000,4.61000,1880000
01/08/2009,0000,4.57000,4.57000,4.29000,4.35000,1670000
01/09/2009,0000,4.38000,4.38000,4.25000,4.26000,1236000
01/12/2009,0000,4.45000,4.47000,4.36000,4.36000,1000000
01/13/2009,0000,4.49000,4.54000,4.38000,4.42000,2264000
01/14/2009,0000,4.42000,4.52000,4.38000,4.39000,1065000
01/15/2009,0000,4.30000,4.32000,4.11000,4.11000,1022000
01/16/2009,0000,4.20000,4.20000,4.00000,4.06000,986000
01/19/2009,0000,4.10000,4.13000,4.00000,4.02000,559000
01/20/2009,0000,3.95000,4.00000,3.90000,4.00000,751000
01/21/2009,0000,3.90000,3.98000,3.89000,3.95000,931000
02/02/2009,0000,3.92000,3.98000,3.83000,3.87000,610000
02/03/2009,0000,3.87000,4.14000,3.87000,4.14000,1152000
02/04/2009,0000,4.26000,4.26000,4.05000,4.07000,844000
02/05/2009,0000,4.07000,4.13000,3.99000,3.99000,694000
02/06/2009,0000,4.05000,4.08000,4.01000,4.02000,774000
02/09/2009,0000,4.10000,4.10000,3.87000,3.93000,1011000
02/10/2009,0000,3.98000,4.04000,3.94000,3.97000,865000
02/11/2009,0000,3.85000,4.03000,3.85000,4.00000,435000
02/12/2009,0000,4.06000,4.07000,3.93000,3.94000,727000
02/13/2009,0000,3.96000,4.00000,3.92000,3.95000,1048000
02/16/2009,0000,3.98000,4.06000,3.98000,3.99000,1237000
02/17/2009,0000,4.00000,4.00000,3.80000,3.80000,834000
02/18/2009,0000,3.80000,3.91000,3.75000,3.85000,935000
02/19/2009,0000,3.80000,4.11000,3.80000,4.00000,2213000
02/20/2009,0000,4.00000,4.06000,3.90000,3.90000,937000
02/23/2009,0000,3.88000,4.00000,3.80000,3.91000,848000
02/24/2009,0000,3.88000,3.95000,3.86000,3.88000,444000
02/25/2009,0000,3.95000,3.95000,3.87000,3.89000,685000
02/26/2009,0000,3.91000,3.97000,3.87000,3.89000,1105000
02/27/2009,0000,3.89000,3.94000,3.84000,3.85000,962000
03/02/2009,0000,3.81000,3.86000,3.75000,3.78000,809000
03/03/2009,0000,3.75000,3.75000,3.66000,3.69000,1028000
03/04/2009,0000,3.72000,3.90000,3.72000,3.85000,1054000
03/05/2009,0000,3.88000,3.96000,3.88000,3.92000,1178000
03/06/2009,0000,3.90000,4.16000,3.81000,4.11000,4567000
03/09/2009,0000,4.22000,4.22000,4.04000,4.11000,1915000
03/10/2009,0000,4.11000,4.20000,4.10000,4.17000,1727000
03/11/2009,0000,4.31000,4.32000,4.19000,4.21000,2516000
03/12/2009,0000,4.22000,4.25000,4.16000,4.16000,2123000
03/13/2009,0000,4.20000,4.29000,4.20000,4.24000,1836000
03/16/2009,0000,4.33000,4.51000,4.28000,4.44000,2960000
03/17/2009,0000,4.53000,4.74000,4.49000,4.74000,3757000
03/18/2009,0000,4.79000,4.79000,4.55000,4.56000,3590000
03/19/2009,0000,4.60000,4.82000,4.59000,4.64000,5399000
03/20/2009,0000,4.66000,4.73000,4.52000,4.55000,1951000
03/23/2009,0000,4.59000,4.66000,4.55000,4.61000,1430000
03/24/2009,0000,4.79000,4.79000,4.65000,4.70000,2883000
03/25/2009,0000,4.70000,4.89000,4.63000,4.81000,4382000
03/26/2009,0000,4.83000,4.98000,4.76000,4.87000,4187000
03/27/2009,0000,5.00000,5.21000,4.94000,5.20000,8544000
03/30/2009,0000,5.15000,5.18000,4.84000,4.84000,5756000
03/31/2009,0000,4.78000,4.88000,4.72000,4.73000,2863000
04/01/2009,0000,4.77000,5.00000,4.77000,4.99000,3795000
04/02/2009,0000,5.14000,5.24000,5.05000,5.23000,8290000
04/03/2009,0000,5.30000,5.40000,5.24000,5.24000,7427000
04/06/2009,0000,5.30000,5.35000,5.14000,5.15000,4988000
04/07/2009,0000,5.04000,5.22000,5.04000,5.17000,2542000
04/08/2009,0000,5.10000,5.24000,4.89000,4.89000,4819000
04/09/2009,0000,4.92000,5.12000,4.92000,5.07000,5794000
04/10/2009,0000,5.18000,5.31000,5.10000,5.27000,7847000
04/13/2009,0000,5.30000,5.63000,5.30000,5.63000,12503000
04/14/2009,0000,5.67000,5.67000,5.44000,5.44000,8967000
04/15/2009,0000,5.40000,5.55000,5.33000,5.44000,4654000
04/16/2009,0000,5.55000,5.60000,5.44000,5.44000,6164000
04/17/2009,0000,5.55000,5.63000,5.06000,5.06000,6693000
04/20/2009,0000,5.06000,5.06000,4.71000,4.75000,4309000
04/21/2009,0000,4.65000,5.05000,4.60000,5.05000,3369000
04/22/2009,0000,5.08000,5.20000,5.00000,5.02000,2861000
04/23/2009,0000,5.05000,5.10000,4.86000,4.91000,2714000
04/24/2009,0000,4.94000,5.15000,4.94000,5.06000,4817000
04/27/2009,0000,5.08000,5.18000,4.73000,4.80000,4261000
04/28/2009,0000,4.82000,4.89000,4.60000,4.63000,4016000
04/29/2009,0000,4.63000,4.82000,4.60000,4.78000,3361000
04/30/2009,0000,5.11000,5.11000,5.00000,5.11000,6402000
05/04/2009,0000,5.40000,5.46000,5.23000,5.45000,8919000
05/05/2009,0000,5.51000,5.51000,5.22000,5.23000,7542000
05/06/2009,0000,5.20000,5.59000,5.20000,5.59000,9125000
05/07/2009,0000,5.80000,5.92000,5.40000,5.79000,9001000
05/08/2009,0000,5.76000,5.76000,5.42000,5.55000,5285000
05/11/2009,0000,5.57000,5.93000,5.53000,5.93000,15148000
05/12/2009,0000,5.81000,5.89000,5.52000,5.60000,10216000
05/13/2009,0000,5.60000,5.99000,5.58000,5.99000,10658000
05/14/2009,0000,5.95000,6.38000,5.95000,6.30000,18022000
05/15/2009,0000,6.49000,6.74000,6.47000,6.74000,7460000
05/18/2009,0000,7.21000,7.21000,7.21000,7.21000,3063000
05/19/2009,0000,7.71000,7.71000,7.71000,7.71000,2277000
05/20/2009,0000,8.24000,8.24000,7.40000,7.75000,36060000
05/21/2009,0000,7.59000,8.29000,7.45000,8.29000,18707000
05/22/2009,0000,8.14000,8.79000,8.07000,8.30000,17913000
05/25/2009,0000,8.32000,8.45000,7.84000,8.13000,15881000
05/26/2009,0000,8.13000,8.20000,7.57000,7.57000,11492000
05/27/2009,0000,7.70000,7.78000,7.32000,7.70000,8908000
06/01/2009,0000,7.92000,8.23000,7.75000,8.20000,13756000
06/02/2009,0000,8.19000,8.57000,8.01000,8.18000,16932000
06/03/2009,0000,8.18000,8.30000,7.75000,7.80000,9098000
06/04/2009,0000,7.50000,7.92000,7.50000,7.92000,3951000
06/05/2009,0000,8.00000,8.18000,7.85000,7.91000,4751000
06/08/2009,0000,8.18000,8.25000,7.60000,7.80000,6560000
06/09/2009,0000,7.65000,7.70000,7.26000,7.26000,7163000
06/10/2009,0000,7.10000,7.24000,6.77000,6.77000,6485000
06/11/2009,0000,6.77000,7.13000,6.55000,7.13000,4445000
06/12/2009,0000,7.06000,7.30000,6.94000,6.96000,4699000
06/15/2009,0000,6.80000,6.90000,6.48000,6.48000,4810000
06/16/2009,0000,6.35000,6.48000,6.18000,6.43000,3566000
06/17/2009,0000,6.40000,6.57000,6.20000,6.20000,3001000
06/18/2009,0000,6.30000,6.35000,6.02000,6.15000,2207000
06/19/2009,0000,6.16000,6.58000,6.16000,6.58000,2689000
06/22/2009,0000,6.60000,6.70000,6.40000,6.67000,3136000
06/23/2009,0000,6.58000,6.62000,6.46000,6.55000,1640000
06/24/2009,0000,6.60000,6.95000,6.55000,6.89000,3331000
06/25/2009,0000,6.90000,6.96000,6.68000,6.71000,3885000
06/26/2009,0000,6.80000,6.88000,6.60000,6.60000,2507000
06/29/2009,0000,6.71000,6.88000,6.56000,6.80000,2779000
06/30/2009,0000,6.95000,7.27000,6.84000,7.12000,10000000
07/01/2009,0000,7.08000,7.08000,6.83000,6.95000,4715000
07/02/2009,0000,7.01000,7.19000,7.01000,7.08000,3474000
07/03/2009,0000,6.90000,6.99000,6.84000,6.99000,2089000
07/06/2009,0000,7.09000,7.40000,7.00000,7.40000,5141000
07/07/2009,0000,7.40000,7.48000,7.25000,7.40000,4431000
07/08/2009,0000,7.40000,7.59000,7.39000,7.45000,3839000
07/09/2009,0000,7.48000,7.58000,7.36000,7.40000,3037000
07/10/2009,0000,7.42000,7.44000,7.00000,7.15000,1950000
07/13/2009,0000,7.19000,7.19000,6.65000,6.65000,3191000
07/14/2009,0000,6.70000,6.79000,6.61000,6.72000,1864000
07/15/2009,0000,6.78000,6.93000,6.72000,6.88000,2211000
07/16/2009,0000,6.98000,6.98000,6.72000,6.80000,1950000
07/17/2009,0000,6.86000,6.92000,6.77000,6.79000,1621000
07/20/2009,0000,6.76000,7.00000,6.71000,6.90000,2751000
07/21/2009,0000,6.98000,7.09000,6.81000,6.81000,2377000
07/22/2009,0000,6.85000,6.99000,6.85000,6.91000,1969000
07/23/2009,0000,7.00000,7.07000,6.89000,6.89000,2176000
07/24/2009,0000,6.90000,7.04000,6.80000,6.80000,2832000
07/27/2009,0000,6.92000,6.92000,6.80000,6.82000,1993000
07/28/2009,0000,6.92000,7.08000,6.86000,7.03000,4595000
07/29/2009,0000,7.16000,7.16000,6.92000,6.93000,2636000
07/30/2009,0000,7.03000,7.03000,6.85000,6.88000,1717000
07/31/2009,0000,6.98000,7.36000,6.90000,7.36000,12450000
08/03/2009,0000,7.66000,7.87000,7.66000,7.87000,16561000
08/04/2009,0000,8.01000,8.05000,7.33000,7.37000,10874000
08/05/2009,0000,7.44000,7.80000,7.37000,7.70000,11715000
08/06/2009,0000,7.99000,8.00000,7.46000,7.61000,5702000
08/10/2009,0000,7.70000,7.83000,7.51000,7.53000,2669000
08/11/2009,0000,7.60000,7.65000,7.25000,7.38000,2978000
08/12/2009,0000,7.31000,7.35000,7.17000,7.20000,4108000
08/13/2009,0000,7.20000,7.36000,7.20000,7.28000,2654000
08/14/2009,0000,7.30000,7.53000,7.24000,7.36000,3462000
08/17/2009,0000,7.30000,7.38000,7.21000,7.21000,2625000
08/18/2009,0000,7.01000,7.18000,6.90000,7.08000,3289000
08/19/2009,0000,7.08000,7.12000,7.00000,7.01000,1689000
08/20/2009,0000,7.02000,7.02000,6.70000,6.78000,2906000
08/21/2009,0000,6.85000,6.88000,6.31000,6.31000,3112000
08/24/2009,0000,6.39000,6.65000,6.30000,6.55000,3982000
08/25/2009,0000,6.51000,6.53000,6.37000,6.39000,2096000
08/26/2009,0000,6.40000,6.47000,6.10000,6.17000,2690000
08/27/2009,0000,6.15000,6.38000,6.07000,6.21000,1554000
08/28/2009,0000,6.20000,6.40000,6.20000,6.34000,1447000
08/31/2009,0000,6.34000,6.40000,6.26000,6.28000,1514000
09/01/2009,0000,6.20000,6.59000,6.20000,6.47000,1590000
09/02/2009,0000,6.40000,6.60000,6.40000,6.50000,1442000
09/03/2009,0000,6.62000,6.90000,6.51000,6.78000,2736000
09/04/2009,0000,6.78000,6.85000,6.67000,6.71000,1947000
09/07/2009,0000,6.77000,6.77000,6.68000,6.73000,1566000
09/08/2009,0000,7.20000,7.20000,7.20000,7.20000,1804000
09/09/2009,0000,7.70000,7.70000,7.43000,7.60000,14722000
09/10/2009,0000,7.50000,7.59000,7.20000,7.20000,5072000
09/11/2009,0000,7.20000,7.35000,7.20000,7.25000,1870000
09/14/2009,0000,7.48000,7.59000,7.35000,7.53000,5392000
09/15/2009,0000,7.60000,7.74000,7.45000,7.69000,3923000
09/16/2009,0000,7.69000,7.76000,7.55000,7.58000,2981000
09/17/2009,0000,7.60000,7.98000,7.48000,7.82000,8709000
09/18/2009,0000,7.78000,7.93000,7.64000,7.79000,4302000
09/21/2009,0000,7.77000,7.95000,7.62000,7.95000,6755000
09/22/2009,0000,8.12000,8.15000,7.83000,7.83000,7622000
09/23/2009,0000,7.83000,7.85000,7.40000,7.64000,5470000
09/24/2009,0000,7.60000,7.60000,7.42000,7.47000,2063000
09/25/2009,0000,7.45000,7.76000,7.41000,7.55000,4855000
09/28/2009,0000,7.90000,7.90000,7.66000,7.70000,6662000
09/29/2009,0000,7.80000,7.94000,7.71000,7.75000,5533000
09/30/2009,0000,7.74000,7.78000,7.60000,7.66000,4652000
10/01/2009,0000,7.66000,7.75000,7.65000,7.67000,2287000
10/02/2009,0000,7.50000,7.60000,7.42000,7.44000,3826000
10/05/2009,0000,7.43000,7.65000,7.42000,7.50000,3124000
10/06/2009,0000,7.65000,7.73000,7.60000,7.66000,7814000
10/07/2009,0000,7.88000,7.90000,7.68000,7.90000,9436000
10/08/2009,0000,7.90000,7.96000,7.62000,7.75000,9229000
10/09/2009,0000,7.80000,8.19000,7.80000,8.01000,16652000
10/12/2009,0000,8.15000,8.15000,8.05000,8.09000,6911000
10/13/2009,0000,7.80000,8.09000,7.80000,8.06000,5102000
10/14/2009,0000,8.06000,8.09000,7.91000,7.91000,5131000
10/15/2009,0000,7.95000,8.04000,7.70000,7.70000,5266000
10/16/2009,0000,7.80000,7.94000,7.80000,7.90000,3883000
10/19/2009,0000,8.20000,8.45000,8.11000,8.45000,10823000
10/20/2009,0000,8.64000,9.01000,8.50000,8.73000,25196000
10/21/2009,0000,8.70000,8.73000,8.40000,8.52000,8435000
10/22/2009,0000,8.72000,8.98000,8.60000,8.70000,9031000
10/23/2009,0000,8.78000,8.78000,8.55000,8.69000,4251000
10/26/2009,0000,8.98000,8.99000,8.72000,8.76000,5705000
10/27/2009,0000,8.70000,8.75000,8.61000,8.65000,2928000
10/28/2009,0000,8.62000,8.74000,8.40000,8.45000,4247000
10/29/2009,0000,7.90000,8.20000,7.86000,7.99000,5379000
10/30/2009,0000,8.15000,8.15000,7.90000,8.00000,2515000
11/02/2009,0000,7.80000,7.90000,7.71000,7.90000,2292000
11/03/2009,0000,8.00000,8.09000,7.85000,7.94000,1434000
11/04/2009,0000,7.93000,8.19000,7.93000,8.05000,4196000
11/05/2009,0000,8.06000,8.16000,7.97000,8.06000,2194000
11/06/2009,0000,8.15000,8.35000,8.06000,8.19000,3323000
11/09/2009,0000,8.31000,8.32000,8.20000,8.21000,1966000
11/10/2009,0000,8.29000,8.32000,8.15000,8.15000,2239000
11/11/2009,0000,8.15000,8.20000,8.11000,8.14000,1866000
11/12/2009,0000,8.15000,8.22000,8.10000,8.12000,3184000
11/13/2009,0000,8.12000,8.18000,8.09000,8.10000,2019000
11/16/2009,0000,8.12000,8.28000,8.10000,8.23000,3664000
11/17/2009,0000,8.30000,8.36000,8.22000,8.22000,4650000
11/18/2009,0000,8.30000,8.30000,8.22000,8.23000,2508000
11/19/2009,0000,8.32000,8.66000,8.27000,8.63000,8140000
11/20/2009,0000,8.65000,9.10000,8.62000,8.95000,14416000
11/23/2009,0000,8.96000,9.24000,8.96000,9.20000,11319000
11/24/2009,0000,9.30000,9.38000,9.07000,9.10000,7172000
11/25/2009,0000,9.10000,9.18000,9.01000,9.09000,3099000
11/26/2009,0000,9.15000,9.15000,8.82000,8.83000,4251000
11/27/2009,0000,8.75000,8.80000,8.50000,8.50000,3789000
11/30/2009,0000,8.60000,8.79000,8.60000,8.74000,2379000
12/01/2009,0000,8.82000,8.84000,8.55000,8.74000,2394000
12/02/2009,0000,8.74000,9.00000,8.63000,8.93000,4281000
12/03/2009,0000,9.10000,9.10000,8.60000,8.60000,2512000
12/04/2009,0000,8.55000,8.80000,8.55000,8.78000,1998000
12/07/2009,0000,8.89000,9.09000,8.83000,9.00000,4357000
12/08/2009,0000,9.00000,9.09000,8.90000,9.00000,2909000
12/09/2009,0000,9.00000,9.63000,8.92000,9.63000,15478000
12/11/2009,0000,9.77000,9.87000,9.65000,9.81000,6398000
12/14/2009,0000,9.85000,10.45000,9.85000,10.45000,13656000
12/15/2009,0000,10.50000,11.10000,10.45000,11.00000,14828000
12/16/2009,0000,11.00000,11.40000,10.55000,11.00000,9403000
12/17/2009,0000,11.00000,11.20000,10.30000,10.90000,10410000
12/18/2009,0000,10.80000,11.20000,10.55000,11.20000,7434000
12/21/2009,0000,11.50000,11.55000,11.25000,11.35000,5812000
12/22/2009,0000,11.50000,11.60000,11.25000,11.35000,4877000
12/23/2009,0000,11.60000,11.60000,11.20000,11.30000,6330000
12/25/2009,0000,11.30000,11.30000,10.80000,10.85000,5396000
04/02/2007,0000,10.25000,10.90000,10.25000,10.90000,29849000
04/03/2007,0000,10.80000,10.90000,10.45000,10.55000,13808000
04/04/2007,0000,10.60000,10.75000,10.40000,10.40000,6935000
04/09/2007,0000,10.60000,10.90000,10.55000,10.60000,15060000
04/10/2007,0000,10.80000,11.15000,10.60000,10.70000,21888000
04/11/2007,0000,10.80000,10.85000,10.50000,10.50000,8072000
04/12/2007,0000,10.60000,10.90000,10.50000,10.60000,10541000
04/13/2007,0000,10.70000,10.80000,9.87000,10.00000,19770000
04/16/2007,0000,10.25000,10.45000,10.15000,10.15000,8731000
04/17/2007,0000,10.20000,10.35000,9.90000,9.92000,9251000
04/18/2007,0000,10.00000,10.10000,9.93000,9.96000,5099000
04/19/2007,0000,10.20000,10.20000,9.98000,10.00000,5392000
04/20/2007,0000,10.10000,10.25000,10.00000,10.25000,6183000
04/23/2007,0000,10.15000,10.35000,10.05000,10.10000,2873000
04/24/2007,0000,10.00000,10.10000,9.97000,9.97000,3284000
04/25/2007,0000,10.00000,10.10000,9.97000,10.10000,2378000
04/26/2007,0000,10.20000,10.20000,9.95000,9.95000,4023000
04/27/2007,0000,9.95000,10.00000,9.30000,9.50000,9587000
04/30/2007,0000,9.50000,9.50000,9.05000,9.10000,4676000
05/02/2007,0000,9.15000,9.26000,9.15000,9.24000,2189000
05/03/2007,0000,9.28000,9.28000,8.70000,8.77000,5143000
05/04/2007,0000,8.80000,9.35000,8.80000,9.31000,4872000
05/07/2007,0000,9.39000,9.46000,9.17000,9.19000,3152000
05/08/2007,0000,9.20000,9.22000,9.03000,9.03000,2157000
05/09/2007,0000,9.08000,9.14000,8.95000,9.02000,1488000
05/10/2007,0000,9.05000,9.19000,9.02000,9.07000,1951000
05/11/2007,0000,9.02000,9.03000,8.96000,9.00000,2065000
05/14/2007,0000,9.02000,9.12000,8.95000,9.02000,2606000
05/15/2007,0000,9.05000,9.28000,9.00000,9.14000,4515000
05/16/2007,0000,9.45000,9.77000,9.40000,9.77000,8213000
05/17/2007,0000,10.10000,10.10000,9.77000,9.77000,15040000
05/18/2007,0000,9.80000,9.92000,9.55000,9.56000,3956000
05/21/2007,0000,9.60000,9.74000,9.56000,9.60000,2929000
05/22/2007,0000,9.67000,9.96000,9.60000,9.60000,3954000
05/23/2007,0000,9.73000,9.73000,9.50000,9.55000,2344000
05/24/2007,0000,9.56000,9.62000,9.26000,9.26000,3442000
05/25/2007,0000,9.30000,9.57000,9.30000,9.33000,4824000
05/28/2007,0000,9.45000,9.58000,9.35000,9.35000,2817000
05/29/2007,0000,9.44000,9.50000,9.31000,9.40000,3028000
05/30/2007,0000,9.40000,9.52000,9.36000,9.36000,1858000
05/31/2007,0000,9.42000,9.54000,9.40000,9.45000,3657000
06/01/2007,0000,9.53000,9.64000,9.40000,9.40000,3840000
06/04/2007,0000,9.42000,9.44000,9.20000,9.21000,3763000
06/05/2007,0000,9.21000,9.30000,9.06000,9.06000,2503000
06/06/2007,0000,9.11000,9.32000,9.10000,9.27000,3155000
06/07/2007,0000,9.27000,9.35000,9.15000,9.18000,2555000
06/08/2007,0000,9.18000,9.25000,9.02000,9.18000,4527000
06/11/2007,0000,9.18000,9.23000,9.07000,9.08000,3078000
06/12/2007,0000,9.09000,9.18000,9.03000,9.03000,2594000
06/13/2007,0000,9.03000,9.50000,9.03000,9.30000,7692000
06/14/2007,0000,9.45000,9.59000,9.33000,9.33000,4590000
06/15/2007,0000,9.40000,9.49000,9.30000,9.36000,4023000
06/20/2007,0000,9.50000,10.00000,9.50000,9.84000,23051000
06/21/2007,0000,9.83000,9.93000,9.67000,9.85000,10866000
06/22/2007,0000,10.00000,10.50000,9.95000,10.50000,22346000
06/25/2007,0000,10.70000,10.85000,10.35000,10.45000,17701000
06/26/2007,0000,10.60000,11.15000,10.45000,11.15000,33069000
06/27/2007,0000,11.80000,11.90000,11.50000,11.90000,62509000
06/28/2007,0000,12.45000,12.70000,11.90000,11.90000,50912000
06/29/2007,0000,11.90000,12.15000,11.55000,11.60000,24547000
07/02/2007,0000,11.80000,12.30000,11.80000,11.95000,21033000
07/03/2007,0000,12.30000,12.50000,11.95000,12.20000,22345000
07/04/2007,0000,12.30000,13.05000,12.30000,12.65000,38561000
07/05/2007,0000,12.65000,13.30000,12.40000,12.80000,30223000
07/06/2007,0000,12.85000,13.20000,12.35000,12.35000,21342000
07/09/2007,0000,12.45000,12.85000,12.40000,12.40000,15435000
07/10/2007,0000,12.50000,13.20000,12.05000,13.00000,32336000
07/11/2007,0000,12.90000,13.50000,12.70000,12.75000,25151000
07/12/2007,0000,12.95000,13.15000,12.55000,12.55000,16556000
07/13/2007,0000,12.70000,12.90000,12.20000,12.20000,18112000
07/16/2007,0000,12.35000,12.70000,12.25000,12.30000,14260000
07/17/2007,0000,12.35000,12.60000,12.30000,12.50000,12724000
07/18/2007,0000,12.60000,13.35000,12.55000,13.35000,19357000
07/19/2007,0000,14.25000,14.25000,13.35000,13.35000,72188000
07/20/2007,0000,13.50000,13.65000,12.45000,13.05000,31441000
07/23/2007,0000,12.90000,13.20000,12.65000,12.95000,16788000
07/24/2007,0000,13.00000,13.45000,12.70000,12.70000,25126000
07/25/2007,0000,12.70000,12.95000,12.55000,12.70000,14955000
07/26/2007,0000,12.85000,13.00000,11.85000,11.90000,19819000
07/27/2007,0000,11.15000,11.60000,11.10000,11.30000,16169000
07/30/2007,0000,11.10000,11.50000,11.00000,11.00000,12205000
07/31/2007,0000,11.20000,11.65000,11.15000,11.40000,14604000
08/01/2007,0000,11.40000,11.95000,11.00000,11.40000,12390000
08/02/2007,0000,11.55000,11.65000,10.70000,11.00000,9675000
08/03/2007,0000,11.30000,11.45000,11.05000,11.10000,12224000
08/06/2007,0000,10.85000,11.20000,10.85000,10.95000,5863000
08/07/2007,0000,11.15000,11.30000,10.80000,10.80000,7255000
08/08/2007,0000,10.90000,11.30000,10.90000,11.20000,8369000
08/09/2007,0000,11.45000,11.60000,11.25000,11.35000,13323000
08/10/2007,0000,11.10000,11.20000,10.85000,10.90000,7485000
08/13/2007,0000,11.05000,11.10000,10.70000,10.70000,4772000
08/14/2007,0000,10.70000,11.00000,10.50000,10.60000,5957000
08/15/2007,0000,10.50000,10.75000,10.00000,10.15000,8746000
08/16/2007,0000,10.00000,10.00000,9.44000,9.44000,8534000
08/17/2007,0000,9.40000,9.50000,8.78000,8.85000,8133000
08/20/2007,0000,9.38000,9.40000,9.20000,9.28000,5609000
08/21/2007,0000,9.28000,9.28000,8.64000,8.64000,5064000
08/22/2007,0000,8.65000,9.24000,8.65000,9.24000,12869000
08/23/2007,0000,9.35000,9.80000,9.25000,9.74000,12189000
08/24/2007,0000,9.73000,9.89000,9.53000,9.70000,4350000
08/27/2007,0000,9.80000,9.83000,9.38000,9.45000,2890000
08/28/2007,0000,9.46000,9.46000,9.20000,9.30000,2073000
08/29/2007,0000,9.10000,9.20000,9.05000,9.07000,3274000
08/30/2007,0000,9.28000,9.45000,9.24000,9.27000,4333000
08/31/2007,0000,9.29000,9.39000,9.22000,9.39000,2729000
09/03/2007,0000,9.45000,9.82000,9.33000,9.53000,5362000
09/04/2007,0000,9.66000,10.15000,9.50000,10.15000,11104000
09/05/2007,0000,10.30000,10.80000,10.25000,10.35000,18613000
09/06/2007,0000,10.45000,10.70000,10.30000,10.60000,11453000
09/07/2007,0000,10.65000,10.75000,10.20000,10.20000,7548000
09/10/2007,0000,10.00000,10.50000,9.90000,10.40000,5305000
09/11/2007,0000,10.40000,10.70000,10.30000,10.50000,7609000
09/12/2007,0000,10.60000,10.70000,10.30000,10.50000,4542000
09/13/2007,0000,10.65000,11.20000,10.65000,10.85000,29628000
09/14/2007,0000,11.00000,11.05000,10.65000,10.90000,8919000
09/17/2007,0000,10.90000,11.25000,10.90000,11.00000,10348000
09/19/2007,0000,11.20000,11.20000,10.60000,10.60000,8055000
09/20/2007,0000,10.60000,10.95000,10.60000,10.70000,7266000
09/21/2007,0000,10.80000,11.20000,10.75000,11.10000,9484000
09/26/2007,0000,11.20000,11.45000,10.95000,11.40000,11496000
09/27/2007,0000,11.45000,11.45000,11.10000,11.30000,8317000
09/28/2007,0000,11.30000,11.30000,11.00000,11.10000,4698000
10/01/2007,0000,11.70000,11.75000,11.35000,11.45000,6934000
10/02/2007,0000,11.65000,11.80000,11.45000,11.60000,12161000
10/03/2007,0000,11.75000,12.15000,11.50000,11.50000,19244000
10/04/2007,0000,11.50000,11.65000,11.25000,11.30000,7333000
10/05/2007,0000,11.30000,11.45000,11.10000,11.45000,3597000
10/08/2007,0000,11.50000,11.50000,10.80000,11.20000,5069000
10/09/2007,0000,11.15000,11.20000,10.60000,10.70000,5092000
10/11/2007,0000,10.75000,10.80000,10.50000,10.55000,3042000
10/12/2007,0000,10.55000,10.65000,10.00000,10.20000,5579000
10/15/2007,0000,10.25000,10.40000,9.91000,10.20000,6001000
10/16/2007,0000,10.15000,10.35000,10.00000,10.25000,4800000
10/17/2007,0000,10.20000,10.60000,10.15000,10.55000,6973000
10/18/2007,0000,10.50000,10.50000,9.90000,10.30000,6942000
10/19/2007,0000,10.10000,10.40000,10.00000,10.00000,3580000
10/22/2007,0000,9.80000,10.00000,9.42000,10.00000,4812000
10/23/2007,0000,9.95000,10.00000,9.82000,9.99000,2632000
10/24/2007,0000,10.00000,10.10000,9.80000,9.80000,2676000
10/25/2007,0000,9.90000,9.92000,9.60000,9.79000,2717000
10/26/2007,0000,9.88000,9.92000,9.75000,9.89000,2055000
10/29/2007,0000,9.80000,10.10000,9.80000,10.10000,3556000
10/30/2007,0000,10.20000,10.20000,9.85000,9.87000,3101000
10/31/2007,0000,9.89000,9.94000,9.65000,9.88000,2459000
11/01/2007,0000,9.88000,9.94000,9.56000,9.60000,1957000
11/02/2007,0000,9.30000,9.80000,9.20000,9.80000,2796000
11/05/2007,0000,9.70000,9.70000,9.41000,9.53000,1889000
11/06/2007,0000,9.53000,9.75000,9.49000,9.52000,3212000
11/07/2007,0000,9.60000,9.62000,9.43000,9.43000,951000
11/08/2007,0000,9.35000,9.50000,8.82000,9.50000,7185000
11/09/2007,0000,9.40000,9.45000,9.11000,9.40000,2194000
11/12/2007,0000,9.10000,9.15000,8.75000,8.76000,4171000
11/13/2007,0000,8.70000,8.88000,8.62000,8.76000,2161000
11/14/2007,0000,8.96000,9.30000,8.88000,9.30000,3735000
11/15/2007,0000,9.28000,9.65000,9.23000,9.30000,4683000
11/16/2007,0000,9.11000,9.30000,9.11000,9.20000,1268000
11/19/2007,0000,9.27000,9.40000,8.56000,8.56000,1780000
11/20/2007,0000,8.67000,9.06000,8.62000,8.95000,3267000
11/21/2007,0000,9.00000,9.13000,8.78000,8.78000,1950000
11/22/2007,0000,8.78000,8.94000,8.75000,8.75000,1024000
11/23/2007,0000,8.83000,8.91000,8.61000,8.77000,1127000
11/26/2007,0000,8.88000,8.88000,8.75000,8.77000,648000
11/27/2007,0000,8.60000,8.67000,8.40000,8.67000,2593000
11/28/2007,0000,8.67000,8.67000,8.40000,8.40000,1254000
11/29/2007,0000,8.60000,8.65000,8.40000,8.41000,1917000
11/30/2007,0000,8.45000,8.65000,8.45000,8.65000,2827000
12/03/2007,0000,8.65000,8.74000,8.58000,8.62000,906000
12/04/2007,0000,8.64000,8.69000,8.56000,8.62000,1031000
12/05/2007,0000,8.64000,8.64000,8.51000,8.51000,1064000
12/06/2007,0000,8.60000,8.88000,8.56000,8.71000,3983000
12/07/2007,0000,8.76000,8.82000,8.65000,8.66000,1113000
12/10/2007,0000,8.69000,8.72000,8.53000,8.54000,757000
12/11/2007,0000,8.59000,8.66000,8.46000,8.65000,1498000
12/12/2007,0000,8.65000,8.75000,8.55000,8.75000,3104000
12/13/2007,0000,8.75000,9.12000,8.60000,8.72000,7578000
12/14/2007,0000,8.70000,8.75000,8.11000,8.69000,7087000
12/17/2007,0000,8.50000,8.50000,8.09000,8.09000,3828000
12/18/2007,0000,7.53000,7.85000,7.53000,7.53000,5708000
12/19/2007,0000,7.01000,7.40000,7.01000,7.35000,9681000
12/20/2007,0000,7.34000,7.36000,6.84000,6.84000,5248000
12/21/2007,0000,6.50000,6.70000,6.37000,6.37000,11505000
12/24/2007,0000,6.50000,6.68000,6.45000,6.58000,6127000
12/25/2007,0000,6.65000,7.04000,6.60000,7.04000,8082000
12/26/2007,0000,6.99000,7.21000,6.70000,7.21000,6872000
12/27/2007,0000,7.17000,7.53000,7.16000,7.40000,9817000
12/28/2007,0000,7.41000,7.91000,7.25000,7.91000,10677000
12/31/2007,0000,7.95000,8.40000,7.81000,8.31000,13144000
01/02/2008,0000,8.31000,8.50000,8.01000,8.10000,10024000
01/03/2008,0000,7.90000,8.08000,7.85000,7.92000,3520000
01/04/2008,0000,7.92000,8.27000,7.90000,8.15000,7411000
01/07/2008,0000,8.04000,8.15000,7.85000,7.88000,3007000
01/08/2008,0000,7.99000,8.38000,7.90000,8.24000,10501000
01/09/2008,0000,8.04000,8.15000,8.01000,8.13000,2493000
01/10/2008,0000,8.20000,8.30000,8.12000,8.14000,3589000
01/11/2008,0000,8.20000,8.28000,8.11000,8.25000,3591000
01/14/2008,0000,8.65000,8.82000,8.38000,8.82000,18580000
01/15/2008,0000,8.88000,9.27000,8.85000,9.01000,18405000
01/16/2008,0000,8.90000,9.30000,8.79000,8.82000,10107000
01/17/2008,0000,8.99000,9.00000,8.25000,8.38000,4979000
01/18/2008,0000,8.00000,8.76000,8.00000,8.75000,8599000
01/21/2008,0000,9.20000,9.29000,8.87000,9.00000,10923000
01/22/2008,0000,8.42000,9.10000,8.37000,8.37000,11637000
01/23/2008,0000,8.70000,8.75000,8.01000,8.13000,10346000
01/24/2008,0000,8.43000,8.50000,8.12000,8.40000,7926000
01/25/2008,0000,8.50000,8.98000,8.36000,8.98000,11289000
01/28/2008,0000,8.88000,9.30000,8.75000,8.80000,12741000
01/29/2008,0000,9.00000,9.05000,8.49000,8.71000,5963000
01/30/2008,0000,8.79000,8.87000,8.50000,8.50000,5128000
01/31/2008,0000,8.50000,8.59000,8.16000,8.25000,5135000
02/01/2008,0000,8.30000,8.82000,8.30000,8.80000,12415000
02/12/2008,0000,8.66000,9.41000,8.60000,9.41000,15481000
02/13/2008,0000,9.56000,9.56000,8.99000,9.00000,8134000
02/14/2008,0000,9.20000,9.40000,9.01000,9.10000,8503000
02/15/2008,0000,9.10000,9.35000,9.08000,9.20000,6564000
02/18/2008,0000,9.30000,9.84000,9.21000,9.84000,20886000
02/19/2008,0000,10.00000,10.25000,9.60000,9.60000,21149000
02/20/2008,0000,9.60000,9.89000,9.50000,9.60000,10950000
02/21/2008,0000,9.80000,10.10000,9.72000,9.90000,10523000
02/22/2008,0000,10.00000,10.30000,9.70000,10.15000,14994000
02/25/2008,0000,10.20000,10.70000,10.20000,10.30000,19248000
02/26/2008,0000,10.40000,10.60000,9.85000,9.98000,12096000
02/27/2008,0000,10.05000,10.20000,9.95000,9.95000,6779000
02/29/2008,0000,9.95000,10.50000,9.91000,10.15000,17188000
03/03/2008,0000,9.95000,10.75000,9.95000,10.55000,27196000
03/04/2008,0000,11.00000,11.20000,10.50000,11.20000,46577000
03/05/2008,0000,11.25000,11.45000,11.05000,11.30000,42241000
03/06/2008,0000,11.35000,11.40000,10.70000,11.30000,20338000
03/07/2008,0000,11.00000,11.20000,10.75000,10.75000,16853000
03/10/2008,0000,10.85000,10.90000,10.10000,10.10000,11094000
03/11/2008,0000,10.00000,10.80000,10.00000,10.80000,16457000
03/12/2008,0000,11.00000,11.20000,10.75000,11.20000,27649000
03/13/2008,0000,11.15000,11.40000,10.90000,11.20000,19008000
03/14/2008,0000,11.30000,11.40000,11.00000,11.25000,14085000
03/17/2008,0000,11.00000,11.30000,10.95000,11.25000,8536000
03/18/2008,0000,11.25000,11.40000,11.00000,11.40000,10451000
03/19/2008,0000,11.50000,11.70000,11.20000,11.25000,22776000
03/20/2008,0000,11.10000,11.30000,10.85000,10.90000,11992000
03/21/2008,0000,11.05000,11.10000,10.65000,10.65000,9782000
03/24/2008,0000,11.35000,11.35000,10.95000,11.35000,30534000
03/25/2008,0000,11.35000,11.50000,11.15000,11.20000,15440000
03/26/2008,0000,11.30000,11.85000,11.25000,11.80000,27582000
03/27/2008,0000,11.80000,11.80000,11.40000,11.45000,9195000
03/28/2008,0000,11.40000,11.60000,11.25000,11.30000,8607000
03/31/2008,0000,11.25000,11.35000,11.10000,11.10000,6776000
04/01/2008,0000,11.15000,11.25000,10.40000,10.40000,9081000
04/02/2008,0000,10.60000,10.70000,10.40000,10.60000,4731000
04/03/2008,0000,10.60000,10.80000,10.40000,10.60000,4583000
04/07/2008,0000,10.70000,11.30000,10.65000,11.30000,17833000
04/08/2008,0000,11.35000,11.50000,11.20000,11.35000,17243000
04/09/2008,0000,11.40000,12.10000,11.40000,11.95000,72039000
04/10/2008,0000,11.85000,12.00000,11.65000,11.80000,17164000
04/11/2008,0000,11.80000,11.95000,11.55000,11.60000,19704000
04/14/2008,0000,11.65000,12.15000,11.60000,11.95000,27120000
04/15/2008,0000,12.05000,12.30000,11.80000,12.10000,24953000
04/16/2008,0000,12.50000,12.90000,12.35000,12.90000,52900000
04/17/2008,0000,12.90000,13.05000,12.50000,12.50000,34799000
04/18/2008,0000,12.65000,13.00000,12.60000,12.70000,17751000
04/21/2008,0000,12.70000,12.70000,11.85000,11.85000,19398000
04/22/2008,0000,11.45000,11.60000,11.35000,11.55000,9429000
04/23/2008,0000,11.55000,11.80000,11.30000,11.60000,5860000
04/24/2008,0000,11.75000,11.80000,11.60000,11.60000,4495000
04/25/2008,0000,11.60000,11.85000,11.40000,11.40000,9827000
04/28/2008,0000,11.50000,11.55000,11.25000,11.35000,4997000
04/29/2008,0000,11.35000,11.90000,11.20000,11.45000,12828000
04/30/2008,0000,11.65000,11.75000,11.50000,11.65000,5209000
05/02/2008,0000,11.80000,12.20000,11.60000,11.95000,15842000
05/05/2008,0000,12.10000,12.65000,12.00000,12.20000,19286000
05/06/2008,0000,12.25000,12.40000,11.70000,11.80000,8077000
05/07/2008,0000,12.00000,12.20000,11.90000,11.95000,8347000
05/08/2008,0000,11.90000,12.10000,11.80000,11.80000,6542000
05/09/2008,0000,11.80000,12.15000,11.80000,11.85000,12215000
05/12/2008,0000,11.90000,12.35000,11.70000,12.05000,18681000
05/13/2008,0000,12.05000,12.15000,11.80000,11.90000,9780000
05/14/2008,0000,11.80000,11.80000,11.40000,11.50000,13774000
05/15/2008,0000,11.50000,11.80000,11.45000,11.70000,17542000
05/16/2008,0000,11.75000,11.90000,11.65000,11.80000,10002000
05/19/2008,0000,11.90000,12.25000,11.85000,12.15000,14353000
05/20/2008,0000,12.10000,12.20000,11.45000,11.55000,11444000
05/21/2008,0000,11.55000,11.75000,11.45000,11.60000,5262000
05/22/2008,0000,11.50000,12.20000,11.45000,12.10000,14988000
05/23/2008,0000,12.20000,12.20000,11.70000,11.70000,9867000
05/26/2008,0000,11.70000,11.85000,11.30000,11.30000,5100000
05/27/2008,0000,11.50000,11.55000,11.10000,11.15000,5104000
05/28/2008,0000,11.40000,11.45000,11.05000,11.05000,5118000
05/29/2008,0000,11.25000,11.30000,10.55000,10.60000,6595000
05/30/2008,0000,10.80000,10.80000,10.00000,10.10000,9643000
06/02/2008,0000,10.10000,10.40000,10.00000,10.30000,3776000
06/03/2008,0000,10.25000,10.30000,10.00000,10.05000,2350000
06/04/2008,0000,10.10000,10.25000,10.05000,10.15000,1821000
06/05/2008,0000,10.25000,10.40000,10.05000,10.30000,2556000
06/06/2008,0000,10.50000,10.60000,10.20000,10.20000,2600000
06/10/2008,0000,9.98000,10.15000,9.70000,9.75000,3021000
06/11/2008,0000,9.82000,9.82000,9.07000,9.17000,5046000
06/12/2008,0000,8.81000,8.90000,8.53000,8.53000,6248000
06/13/2008,0000,8.55000,8.68000,8.34000,8.60000,5922000
06/16/2008,0000,8.69000,9.09000,8.51000,9.00000,4968000
06/17/2008,0000,9.00000,9.14000,8.70000,9.07000,2893000
06/18/2008,0000,9.07000,9.36000,8.96000,9.23000,4871000
06/19/2008,0000,9.05000,9.13000,8.86000,8.86000,2198000
06/20/2008,0000,8.96000,8.96000,8.40000,8.43000,2387000
06/23/2008,0000,8.30000,8.31000,7.99000,8.11000,3459000
06/24/2008,0000,8.12000,8.29000,8.10000,8.20000,2733000
06/25/2008,0000,8.20000,8.77000,8.20000,8.77000,5869000
06/26/2008,0000,8.81000,9.18000,8.81000,9.07000,5186000
06/27/2008,0000,8.56000,8.78000,8.44000,8.44000,3938000
06/30/2008,0000,8.46000,8.62000,7.95000,8.00000,4024000
07/01/2008,0000,8.00000,8.15000,7.44000,7.44000,6243000
07/02/2008,0000,7.50000,7.92000,7.40000,7.87000,3517000
07/03/2008,0000,7.45000,8.33000,7.45000,8.33000,4213000
07/04/2008,0000,8.38000,8.60000,7.90000,7.90000,3041000
07/07/2008,0000,7.90000,8.15000,7.90000,8.09000,1940000
07/08/2008,0000,8.05000,8.25000,7.55000,7.55000,3446000
07/09/2008,0000,7.72000,7.95000,7.62000,7.62000,2856000
07/10/2008,0000,7.62000,7.79000,7.55000,7.66000,1849000
07/11/2008,0000,7.79000,8.19000,7.70000,8.19000,4311000
07/14/2008,0000,8.16000,8.29000,7.98000,8.01000,4185000
07/15/2008,0000,7.90000,7.95000,7.45000,7.52000,4002000
07/16/2008,0000,7.59000,7.67000,7.00000,7.00000,4649000
07/17/2008,0000,7.24000,7.30000,7.13000,7.24000,2542000
07/18/2008,0000,7.30000,7.45000,6.74000,6.74000,4537000
07/21/2008,0000,6.85000,6.98000,6.31000,6.74000,6501000
07/22/2008,0000,6.70000,6.85000,6.53000,6.71000,3010000
07/23/2008,0000,6.85000,7.17000,6.83000,7.17000,3258000
07/24/2008,0000,7.30000,7.42000,7.20000,7.27000,6504000
07/25/2008,0000,7.10000,7.19000,7.00000,7.17000,2552000
07/29/2008,0000,7.00000,7.00000,6.82000,6.92000,2197000
07/30/2008,0000,7.05000,7.13000,6.91000,6.91000,2276000
07/31/2008,0000,7.04000,7.05000,6.68000,6.68000,1775000
08/01/2008,0000,6.56000,6.70000,6.51000,6.70000,1670000
08/04/2008,0000,6.80000,6.97000,6.67000,6.76000,1963000
08/05/2008,0000,6.81000,6.85000,6.40000,6.42000,3296000
08/06/2008,0000,6.50000,6.86000,6.50000,6.86000,3836000
08/07/2008,0000,6.86000,7.06000,6.80000,6.85000,2801000
08/08/2008,0000,6.80000,7.08000,6.70000,6.99000,2496000
08/11/2008,0000,7.09000,7.29000,7.05000,7.18000,2120000
08/12/2008,0000,7.20000,7.25000,6.85000,6.85000,2379000
08/13/2008,0000,6.85000,6.99000,6.81000,6.99000,1747000
08/14/2008,0000,6.99000,7.41000,6.98000,7.26000,6205000
08/15/2008,0000,7.30000,7.38000,7.00000,7.00000,2764000
08/18/2008,0000,7.07000,7.07000,6.60000,6.67000,1751000
08/19/2008,0000,6.50000,6.83000,6.50000,6.71000,1112000
08/20/2008,0000,6.70000,6.91000,6.65000,6.86000,1915000
08/21/2008,0000,6.88000,6.88000,6.65000,6.65000,1320000
08/22/2008,0000,6.78000,6.83000,6.57000,6.69000,1339000
08/25/2008,0000,6.97000,7.15000,6.96000,7.07000,6805000
08/26/2008,0000,6.99000,6.99000,6.85000,6.91000,2846000
08/27/2008,0000,6.97000,7.03000,6.92000,6.92000,2312000
08/28/2008,0000,7.03000,7.08000,6.85000,6.85000,2309000
08/29/2008,0000,6.94000,6.98000,6.85000,6.86000,1220000
09/01/2008,0000,6.82000,6.82000,6.66000,6.67000,1459000
09/02/2008,0000,6.66000,6.72000,6.44000,6.44000,2662000
09/03/2008,0000,6.40000,6.50000,5.99000,5.99000,4252000
09/04/2008,0000,5.58000,5.58000,5.58000,5.58000,2265000
09/05/2008,0000,5.19000,5.19000,5.19000,5.19000,747000
09/08/2008,0000,5.20000,5.55000,5.19000,5.55000,8929000
09/09/2008,0000,5.45000,5.45000,5.17000,5.17000,1476000
09/10/2008,0000,4.81000,5.35000,4.81000,5.20000,7705000
09/11/2008,0000,5.13000,5.19000,4.84000,4.84000,5214000
09/12/2008,0000,4.90000,4.90000,4.51000,4.52000,7064000
09/15/2008,0000,4.21000,4.24000,4.21000,4.21000,1528000
09/16/2008,0000,3.92000,3.92000,3.92000,3.92000,397000
09/17/2008,0000,3.73000,3.95000,3.65000,3.65000,11975000
09/18/2008,0000,3.40000,3.48000,3.40000,3.40000,7337000
09/19/2008,0000,3.42000,3.63000,3.42000,3.63000,3291000
09/22/2008,0000,3.88000,3.88000,3.80000,3.88000,2333000
09/23/2008,0000,3.65000,4.15000,3.65000,4.15000,6078000
09/24/2008,0000,4.25000,4.44000,4.22000,4.44000,4681000
09/25/2008,0000,4.55000,4.75000,4.55000,4.75000,10146000
09/26/2008,0000,4.90000,4.90000,4.42000,4.60000,8142000
09/30/2008,0000,4.28000,4.28000,4.28000,4.28000,1228000
10/01/2008,0000,4.57000,4.57000,4.35000,4.57000,3400000
10/02/2008,0000,4.56000,4.88000,4.54000,4.82000,2767000
10/03/2008,0000,4.69000,4.85000,4.49000,4.80000,2987000
10/06/2008,0000,4.75000,4.79000,4.47000,4.47000,1660000
10/07/2008,0000,4.16000,4.40000,4.16000,4.27000,2151000
10/08/2008,0000,4.05000,4.21000,3.98000,3.98000,2608000
10/09/2008,0000,3.98000,4.10000,3.71000,3.71000,2839000
10/13/2008,0000,3.59000,3.70000,3.59000,3.60000,2610000
10/14/2008,0000,3.85000,3.85000,3.85000,3.85000,493000
10/15/2008,0000,4.11000,4.11000,4.03000,4.11000,1358000
10/16/2008,0000,3.97000,4.39000,3.97000,4.39000,4669000
10/17/2008,0000,4.50000,4.60000,4.25000,4.30000,3479000
10/20/2008,0000,4.21000,4.47000,4.15000,4.45000,2485000
10/21/2008,0000,4.60000,4.74000,4.50000,4.50000,2365000
10/22/2008,0000,4.36000,4.57000,4.35000,4.35000,1354000
10/23/2008,0000,4.20000,4.28000,4.20000,4.20000,1122000
10/24/2008,0000,4.08000,4.10000,4.06000,4.06000,1581000
10/27/2008,0000,3.78000,4.20000,3.78000,4.00000,2091000
10/28/2008,0000,3.80000,4.15000,3.75000,4.10000,2059000
10/29/2008,0000,4.35000,4.36000,4.00000,4.03000,1555000
10/30/2008,0000,4.31000,4.31000,4.31000,4.31000,1104000
10/31/2008,0000,4.61000,4.61000,4.61000,4.61000,1482000
11/03/2008,0000,4.93000,4.93000,4.85000,4.93000,4747000
11/04/2008,0000,4.93000,5.15000,4.69000,5.01000,4418000
11/05/2008,0000,5.20000,5.32000,5.00000,5.01000,4165000
11/06/2008,0000,4.66000,4.99000,4.66000,4.76000,3114000
11/07/2008,0000,4.50000,5.09000,4.50000,5.09000,4181000
11/10/2008,0000,5.15000,5.44000,5.10000,5.40000,6831000
11/11/2008,0000,5.34000,5.38000,5.03000,5.03000,3861000
11/12/2008,0000,5.00000,5.10000,4.70000,4.85000,2724000
11/13/2008,0000,4.55000,4.77000,4.52000,4.55000,2448000
11/14/2008,0000,4.72000,4.79000,4.55000,4.64000,3328000
11/17/2008,0000,4.57000,4.82000,4.55000,4.58000,1738000
11/18/2008,0000,4.58000,4.71000,4.42000,4.42000,1777000
11/19/2008,0000,4.45000,4.63000,4.40000,4.42000,1962000
11/20/2008,0000,4.40000,4.55000,4.30000,4.35000,2054000
11/21/2008,0000,4.28000,4.50000,4.15000,4.49000,1498000
11/24/2008,0000,4.51000,4.60000,4.37000,4.45000,1187000
11/25/2008,0000,4.60000,4.68000,4.50000,4.52000,1526000
11/26/2008,0000,4.59000,4.65000,4.53000,4.58000,1350000
11/27/2008,0000,4.68000,4.90000,4.62000,4.90000,2783000
11/28/2008,0000,4.86000,5.10000,4.80000,4.90000,2754000
12/01/2008,0000,4.95000,5.02000,4.85000,4.86000,2305000
12/02/2008,0000,4.60000,4.70000,4.53000,4.54000,1401000
12/03/2008,0000,4.62000,4.84000,4.62000,4.66000,2448000
12/04/2008,0000,4.64000,4.78000,4.49000,4.51000,1475000
12/05/2008,0000,4.55000,4.60000,4.50000,4.57000,636000
12/08/2008,0000,4.67000,4.88000,4.65000,4.88000,2330000
12/09/2008,0000,5.00000,5.04000,4.75000,4.77000,2757000
12/10/2008,0000,4.77000,5.02000,4.75000,4.94000,3379000
12/11/2008,0000,4.98000,4.98000,4.78000,4.80000,2279000
12/12/2008,0000,4.90000,4.98000,4.65000,4.68000,2299000
12/15/2008,0000,4.85000,4.89000,4.74000,4.78000,1034000
12/16/2008,0000,4.78000,4.84000,4.70000,4.72000,811000
12/17/2008,0000,4.85000,4.89000,4.78000,4.82000,2060000
12/18/2008,0000,4.82000,5.10000,4.82000,5.10000,3879000
12/19/2008,0000,5.08000,5.16000,4.90000,4.91000,3001000
12/22/2008,0000,4.93000,4.97000,4.60000,4.61000,2022000
12/23/2008,0000,4.60000,4.60000,4.36000,4.39000,1185000
12/24/2008,0000,4.50000,4.65000,4.50000,4.60000,1743000
12/25/2008,0000,4.65000,4.71000,4.56000,4.64000,1209000
12/26/2008,0000,4.69000,4.73000,4.60000,4.67000,906000
12/29/2008,0000,4.73000,4.73000,4.55000,4.56000,729000
12/30/2008,0000,4.61000,4.73000,4.61000,4.70000,1356000
12/31/2008,0000,4.80000,4.80000,4.60000,4.61000,868000
01/05/2009,0000,4.71000,4.78000,4.61000,4.61000,1314000
01/06/2009,0000,4.67000,4.67000,4.56000,4.56000,1761000
01/07/2009,0000,4.65000,4.70000,4.60000,4.61000,1880000
01/08/2009,0000,4.57000,4.57000,4.29000,4.35000,1670000
01/09/2009,0000,4.38000,4.38000,4.25000,4.26000,1236000
01/12/2009,0000,4.45000,4.47000,4.36000,4.36000,1000000
01/13/2009,0000,4.49000,4.54000,4.38000,4.42000,2264000
01/14/2009,0000,4.42000,4.52000,4.38000,4.39000,1065000
01/15/2009,0000,4.30000,4.32000,4.11000,4.11000,1022000
01/16/2009,0000,4.20000,4.20000,4.00000,4.06000,986000
01/19/2009,0000,4.10000,4.13000,4.00000,4.02000,559000
01/20/2009,0000,3.95000,4.00000,3.90000,4.00000,751000
01/21/2009,0000,3.90000,3.98000,3.89000,3.95000,931000
02/02/2009,0000,3.92000,3.98000,3.83000,3.87000,610000
02/03/2009,0000,3.87000,4.14000,3.87000,4.14000,1152000
02/04/2009,0000,4.26000,4.26000,4.05000,4.07000,844000
02/05/2009,0000,4.07000,4.13000,3.99000,3.99000,694000
02/06/2009,0000,4.05000,4.08000,4.01000,4.02000,774000
02/09/2009,0000,4.10000,4.10000,3.87000,3.93000,1011000
02/10/2009,0000,3.98000,4.04000,3.94000,3.97000,865000
02/11/2009,0000,3.85000,4.03000,3.85000,4.00000,435000
02/12/2009,0000,4.06000,4.07000,3.93000,3.94000,727000
02/13/2009,0000,3.96000,4.00000,3.92000,3.95000,1048000
02/16/2009,0000,3.98000,4.06000,3.98000,3.99000,1237000
02/17/2009,0000,4.00000,4.00000,3.80000,3.80000,834000
02/18/2009,0000,3.80000,3.91000,3.75000,3.85000,935000
02/19/2009,0000,3.80000,4.11000,3.80000,4.00000,2213000
02/20/2009,0000,4.00000,4.06000,3.90000,3.90000,937000
02/23/2009,0000,3.88000,4.00000,3.80000,3.91000,848000
02/24/2009,0000,3.88000,3.95000,3.86000,3.88000,444000
02/25/2009,0000,3.95000,3.95000,3.87000,3.89000,685000
02/26/2009,0000,3.91000,3.97000,3.87000,3.89000,1105000
02/27/2009,0000,3.89000,3.94000,3.84000,3.85000,962000
03/02/2009,0000,3.81000,3.86000,3.75000,3.78000,809000
03/03/2009,0000,3.75000,3.75000,3.66000,3.69000,1028000
03/04/2009,0000,3.72000,3.90000,3.72000,3.85000,1054000
03/05/2009,0000,3.88000,3.96000,3.88000,3.92000,1178000
03/06/2009,0000,3.90000,4.16000,3.81000,4.11000,4567000
03/09/2009,0000,4.22000,4.22000,4.04000,4.11000,1915000
03/10/2009,0000,4.11000,4.20000,4.10000,4.17000,1727000
03/11/2009,0000,4.31000,4.32000,4.19000,4.21000,2516000
03/12/2009,0000,4.22000,4.25000,4.16000,4.16000,2123000
03/13/2009,0000,4.20000,4.29000,4.20000,4.24000,1836000
03/16/2009,0000,4.33000,4.51000,4.28000,4.44000,2960000
03/17/2009,0000,4.53000,4.74000,4.49000,4.74000,3757000
03/18/2009,0000,4.79000,4.79000,4.55000,4.56000,3590000
03/19/2009,0000,4.60000,4.82000,4.59000,4.64000,5399000
03/20/2009,0000,4.66000,4.73000,4.52000,4.55000,1951000
03/23/2009,0000,4.59000,4.66000,4.55000,4.61000,1430000
03/24/2009,0000,4.79000,4.79000,4.65000,4.70000,2883000
03/25/2009,0000,4.70000,4.89000,4.63000,4.81000,4382000
03/26/2009,0000,4.83000,4.98000,4.76000,4.87000,4187000
03/27/2009,0000,5.00000,5.21000,4.94000,5.20000,8544000
03/30/2009,0000,5.15000,5.18000,4.84000,4.84000,5756000
03/31/2009,0000,4.78000,4.88000,4.72000,4.73000,2863000
04/01/2009,0000,4.77000,5.00000,4.77000,4.99000,3795000
04/02/2009,0000,5.14000,5.24000,5.05000,5.23000,8290000
04/03/2009,0000,5.30000,5.40000,5.24000,5.24000,7427000
04/06/2009,0000,5.30000,5.35000,5.14000,5.15000,4988000
04/07/2009,0000,5.04000,5.22000,5.04000,5.17000,2542000
04/08/2009,0000,5.10000,5.24000,4.89000,4.89000,4819000
04/09/2009,0000,4.92000,5.12000,4.92000,5.07000,5794000
04/10/2009,0000,5.18000,5.31000,5.10000,5.27000,7847000
04/13/2009,0000,5.30000,5.63000,5.30000,5.63000,12503000
04/14/2009,0000,5.67000,5.67000,5.44000,5.44000,8967000
04/15/2009,0000,5.40000,5.55000,5.33000,5.44000,4654000
04/16/2009,0000,5.55000,5.60000,5.44000,5.44000,6164000
04/17/2009,0000,5.55000,5.63000,5.06000,5.06000,6693000
04/20/2009,0000,5.06000,5.06000,4.71000,4.75000,4309000
04/21/2009,0000,4.65000,5.05000,4.60000,5.05000,3369000
04/22/2009,0000,5.08000,5.20000,5.00000,5.02000,2861000
04/23/2009,0000,5.05000,5.10000,4.86000,4.91000,2714000
04/24/2009,0000,4.94000,5.15000,4.94000,5.06000,4817000
04/27/2009,0000,5.08000,5.18000,4.73000,4.80000,4261000
04/28/2009,0000,4.82000,4.89000,4.60000,4.63000,4016000
04/29/2009,0000,4.63000,4.82000,4.60000,4.78000,3361000
04/30/2009,0000,5.11000,5.11000,5.00000,5.11000,6402000
05/04/2009,0000,5.40000,5.46000,5.23000,5.45000,8919000
05/05/2009,0000,5.51000,5.51000,5.22000,5.23000,7542000
05/06/2009,0000,5.20000,5.59000,5.20000,5.59000,9125000
05/07/2009,0000,5.80000,5.92000,5.40000,5.79000,9001000
05/08/2009,0000,5.76000,5.76000,5.42000,5.55000,5285000
05/11/2009,0000,5.57000,5.93000,5.53000,5.93000,15148000
05/12/2009,0000,5.81000,5.89000,5.52000,5.60000,10216000
05/13/2009,0000,5.60000,5.99000,5.58000,5.99000,10658000
05/14/2009,0000,5.95000,6.38000,5.95000,6.30000,18022000
05/15/2009,0000,6.49000,6.74000,6.47000,6.74000,7460000
05/18/2009,0000,7.21000,7.21000,7.21000,7.21000,3063000
05/19/2009,0000,7.71000,7.71000,7.71000,7.71000,2277000
05/20/2009,0000,8.24000,8.24000,7.40000,7.75000,36060000
05/21/2009,0000,7.59000,8.29000,7.45000,8.29000,18707000
05/22/2009,0000,8.14000,8.79000,8.07000,8.30000,17913000
05/25/2009,0000,8.32000,8.45000,7.84000,8.13000,15881000
05/26/2009,0000,8.13000,8.20000,7.57000,7.57000,11492000
05/27/2009,0000,7.70000,7.78000,7.32000,7.70000,8908000
06/01/2009,0000,7.92000,8.23000,7.75000,8.20000,13756000
06/02/2009,0000,8.19000,8.57000,8.01000,8.18000,16932000
06/03/2009,0000,8.18000,8.30000,7.75000,7.80000,9098000
06/04/2009,0000,7.50000,7.92000,7.50000,7.92000,3951000
06/05/2009,0000,8.00000,8.18000,7.85000,7.91000,4751000
06/08/2009,0000,8.18000,8.25000,7.60000,7.80000,6560000
06/09/2009,0000,7.65000,7.70000,7.26000,7.26000,7163000
06/10/2009,0000,7.10000,7.24000,6.77000,6.77000,6485000
06/11/2009,0000,6.77000,7.13000,6.55000,7.13000,4445000
06/12/2009,0000,7.06000,7.30000,6.94000,6.96000,4699000
06/15/2009,0000,6.80000,6.90000,6.48000,6.48000,4810000
06/16/2009,0000,6.35000,6.48000,6.18000,6.43000,3566000
06/17/2009,0000,6.40000,6.57000,6.20000,6.20000,3001000
06/18/2009,0000,6.30000,6.35000,6.02000,6.15000,2207000
06/19/2009,0000,6.16000,6.58000,6.16000,6.58000,2689000
06/22/2009,0000,6.60000,6.70000,6.40000,6.67000,3136000
06/23/2009,0000,6.58000,6.62000,6.46000,6.55000,1640000
06/24/2009,0000,6.60000,6.95000,6.55000,6.89000,3331000
06/25/2009,0000,6.90000,6.96000,6.68000,6.71000,3885000
06/26/2009,0000,6.80000,6.88000,6.60000,6.60000,2507000
06/29/2009,0000,6.71000,6.88000,6.56000,6.80000,2779000
06/30/2009,0000,6.95000,7.27000,6.84000,7.12000,10000000
07/01/2009,0000,7.08000,7.08000,6.83000,6.95000,4715000
07/02/2009,0000,7.01000,7.19000,7.01000,7.08000,3474000
07/03/2009,0000,6.90000,6.99000,6.84000,6.99000,2089000
07/06/2009,0000,7.09000,7.40000,7.00000,7.40000,5141000
07/07/2009,0000,7.40000,7.48000,7.25000,7.40000,4431000
07/08/2009,0000,7.40000,7.59000,7.39000,7.45000,3839000
07/09/2009,0000,7.48000,7.58000,7.36000,7.40000,3037000
07/10/2009,0000,7.42000,7.44000,7.00000,7.15000,1950000
07/13/2009,0000,7.19000,7.19000,6.65000,6.65000,3191000
07/14/2009,0000,6.70000,6.79000,6.61000,6.72000,1864000
07/15/2009,0000,6.78000,6.93000,6.72000,6.88000,2211000
07/16/2009,0000,6.98000,6.98000,6.72000,6.80000,1950000
07/17/2009,0000,6.86000,6.92000,6.77000,6.79000,1621000
07/20/2009,0000,6.76000,7.00000,6.71000,6.90000,2751000
07/21/2009,0000,6.98000,7.09000,6.81000,6.81000,2377000
07/22/2009,0000,6.85000,6.99000,6.85000,6.91000,1969000
07/23/2009,0000,7.00000,7.07000,6.89000,6.89000,2176000
07/24/2009,0000,6.90000,7.04000,6.80000,6.80000,2832000
07/27/2009,0000,6.92000,6.92000,6.80000,6.82000,1993000
07/28/2009,0000,6.92000,7.08000,6.86000,7.03000,4595000
07/29/2009,0000,7.16000,7.16000,6.92000,6.93000,2636000
07/30/2009,0000,7.03000,7.03000,6.85000,6.88000,1717000
07/31/2009,0000,6.98000,7.36000,6.90000,7.36000,12450000
08/03/2009,0000,7.66000,7.87000,7.66000,7.87000,16561000
08/04/2009,0000,8.01000,8.05000,7.33000,7.37000,10874000
08/05/2009,0000,7.44000,7.80000,7.37000,7.70000,11715000
08/06/2009,0000,7.99000,8.00000,7.46000,7.61000,5702000
08/10/2009,0000,7.70000,7.83000,7.51000,7.53000,2669000
08/11/2009,0000,7.60000,7.65000,7.25000,7.38000,2978000
08/12/2009,0000,7.31000,7.35000,7.17000,7.20000,4108000
08/13/2009,0000,7.20000,7.36000,7.20000,7.28000,2654000
08/14/2009,0000,7.30000,7.53000,7.24000,7.36000,3462000
08/17/2009,0000,7.30000,7.38000,7.21000,7.21000,2625000
08/18/2009,0000,7.01000,7.18000,6.90000,7.08000,3289000
08/19/2009,0000,7.08000,7.12000,7.00000,7.01000,1689000
08/20/2009,0000,7.02000,7.02000,6.70000,6.78000,2906000
08/21/2009,0000,6.85000,6.88000,6.31000,6.31000,3112000
08/24/2009,0000,6.39000,6.65000,6.30000,6.55000,3982000
08/25/2009,0000,6.51000,6.53000,6.37000,6.39000,2096000
08/26/2009,0000,6.40000,6.47000,6.10000,6.17000,2690000
08/27/2009,0000,6.15000,6.38000,6.07000,6.21000,1554000
08/28/2009,0000,6.20000,6.40000,6.20000,6.34000,1447000
08/31/2009,0000,6.34000,6.40000,6.26000,6.28000,1514000
09/01/2009,0000,6.20000,6.59000,6.20000,6.47000,1590000
09/02/2009,0000,6.40000,6.60000,6.40000,6.50000,1442000
09/03/2009,0000,6.62000,6.90000,6.51000,6.78000,2736000
09/04/2009,0000,6.78000,6.85000,6.67000,6.71000,1947000
09/07/2009,0000,6.77000,6.77000,6.68000,6.73000,1566000
09/08/2009,0000,7.20000,7.20000,7.20000,7.20000,1804000
09/09/2009,0000,7.70000,7.70000,7.43000,7.60000,14722000
09/10/2009,0000,7.50000,7.59000,7.20000,7.20000,5072000
09/11/2009,0000,7.20000,7.35000,7.20000,7.25000,1870000
09/14/2009,0000,7.48000,7.59000,7.35000,7.53000,5392000
09/15/2009,0000,7.60000,7.74000,7.45000,7.69000,3923000
09/16/2009,0000,7.69000,7.76000,7.55000,7.58000,2981000
09/17/2009,0000,7.60000,7.98000,7.48000,7.82000,8709000
09/18/2009,0000,7.78000,7.93000,7.64000,7.79000,4302000
09/21/2009,0000,7.77000,7.95000,7.62000,7.95000,6755000
09/22/2009,0000,8.12000,8.15000,7.83000,7.83000,7622000
09/23/2009,0000,7.83000,7.85000,7.40000,7.64000,5470000
09/24/2009,0000,7.60000,7.60000,7.42000,7.47000,2063000
09/25/2009,0000,7.45000,7.76000,7.41000,7.55000,4855000
09/28/2009,0000,7.90000,7.90000,7.66000,7.70000,6662000
09/29/2009,0000,7.80000,7.94000,7.71000,7.75000,5533000
09/30/2009,0000,7.74000,7.78000,7.60000,7.66000,4652000
10/01/2009,0000,7.66000,7.75000,7.65000,7.67000,2287000
10/02/2009,0000,7.50000,7.60000,7.42000,7.44000,3826000
10/05/2009,0000,7.43000,7.65000,7.42000,7.50000,3124000
10/06/2009,0000,7.65000,7.73000,7.60000,7.66000,7814000
10/07/2009,0000,7.88000,7.90000,7.68000,7.90000,9436000
10/08/2009,0000,7.90000,7.96000,7.62000,7.75000,9229000
10/09/2009,0000,7.80000,8.19000,7.80000,8.01000,16652000
10/12/2009,0000,8.15000,8.15000,8.05000,8.09000,6911000
10/13/2009,0000,7.80000,8.09000,7.80000,8.06000,5102000
10/14/2009,0000,8.06000,8.09000,7.91000,7.91000,5131000
10/15/2009,0000,7.95000,8.04000,7.70000,7.70000,5266000
10/16/2009,0000,7.80000,7.94000,7.80000,7.90000,3883000
10/19/2009,0000,8.20000,8.45000,8.11000,8.45000,10823000
10/20/2009,0000,8.64000,9.01000,8.50000,8.73000,25196000
10/21/2009,0000,8.70000,8.73000,8.40000,8.52000,8435000
10/22/2009,0000,8.72000,8.98000,8.60000,8.70000,9031000
10/23/2009,0000,8.78000,8.78000,8.55000,8.69000,4251000
10/26/2009,0000,8.98000,8.99000,8.72000,8.76000,5705000
10/27/2009,0000,8.70000,8.75000,8.61000,8.65000,2928000
10/28/2009,0000,8.62000,8.74000,8.40000,8.45000,4247000
10/29/2009,0000,7.90000,8.20000,7.86000,7.99000,5379000
10/30/2009,0000,8.15000,8.15000,7.90000,8.00000,2515000
11/02/2009,0000,7.80000,7.90000,7.71000,7.90000,2292000
11/03/2009,0000,8.00000,8.09000,7.85000,7.94000,1434000
11/04/2009,0000,7.93000,8.19000,7.93000,8.05000,4196000
11/05/2009,0000,8.06000,8.16000,7.97000,8.06000,2194000
11/06/2009,0000,8.15000,8.35000,8.06000,8.19000,3323000
11/09/2009,0000,8.31000,8.32000,8.20000,8.21000,1966000
11/10/2009,0000,8.29000,8.32000,8.15000,8.15000,2239000
11/11/2009,0000,8.15000,8.20000,8.11000,8.14000,1866000
11/12/2009,0000,8.15000,8.22000,8.10000,8.12000,3184000
11/13/2009,0000,8.12000,8.18000,8.09000,8.10000,2019000
11/16/2009,0000,8.12000,8.28000,8.10000,8.23000,3664000
11/17/2009,0000,8.30000,8.36000,8.22000,8.22000,4650000
11/18/2009,0000,8.30000,8.30000,8.22000,8.23000,2508000
11/19/2009,0000,8.32000,8.66000,8.27000,8.63000,8140000
11/20/2009,0000,8.65000,9.10000,8.62000,8.95000,14416000
11/23/2009,0000,8.96000,9.24000,8.96000,9.20000,11319000
11/24/2009,0000,9.30000,9.38000,9.07000,9.10000,7172000
11/25/2009,0000,9.10000,9.18000,9.01000,9.09000,3099000
11/26/2009,0000,9.15000,9.15000,8.82000,8.83000,4251000
11/27/2009,0000,8.75000,8.80000,8.50000,8.50000,3789000
11/30/2009,0000,8.60000,8.79000,8.60000,8.74000,2379000
12/01/2009,0000,8.82000,8.84000,8.55000,8.74000,2394000
12/02/2009,0000,8.74000,9.00000,8.63000,8.93000,4281000
12/03/2009,0000,9.10000,9.10000,8.60000,8.60000,2512000
12/04/2009,0000,8.55000,8.80000,8.55000,8.78000,1998000
12/07/2009,0000,8.89000,9.09000,8.83000,9.00000,4357000
12/08/2009,0000,9.00000,9.09000,8.90000,9.00000,2909000
12/09/2009,0000,9.00000,9.63000,8.92000,9.63000,15478000
12/11/2009,0000,9.77000,9.87000,9.65000,9.81000,6398000
12/14/2009,0000,9.85000,10.45000,9.85000,10.45000,13656000
12/15/2009,0000,10.50000,11.10000,10.45000,11.00000,14828000
12/16/2009,0000,11.00000,11.40000,10.55000,11.00000,9403000
12/17/2009,0000,11.00000,11.20000,10.30000,10.90000,10410000
12/18/2009,0000,10.80000,11.20000,10.55000,11.20000,7434000
12/21/2009,0000,11.50000,11.55000,11.25000,11.35000,5812000
12/22/2009,0000,11.50000,11.60000,11.25000,11.35000,4877000
12/23/2009,0000,11.60000,11.60000,11.20000,11.30000,6330000
12/25/2009,0000,11.30000,11.30000,10.80000,10.85000,5396000
12/25/2009,0000,11.30000,11.30000,10.80000,10.85000,5396000
12/28/2009,0000,11.10000,11.60000,11.00000,11.60000,9289000
12/29/2009,1230,11.80000,11.90000,11.50000,11.80000,10785030
