DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.46000,8.54000,8.42000,8.44000,701000
04/03/2007,0000,8.45000,8.58000,8.39000,8.44000,933000
04/04/2007,0000,8.45000,8.67000,8.45000,8.55000,2783000
04/09/2007,0000,9.00000,9.14000,8.99000,9.14000,2360000
04/10/2007,0000,9.45000,9.60000,9.16000,9.48000,11723000
04/11/2007,0000,9.60000,9.80000,9.30000,9.50000,5725000
04/12/2007,0000,9.50000,9.60000,9.40000,9.50000,3087000
04/13/2007,0000,9.55000,9.67000,9.11000,9.15000,4671000
04/16/2007,0000,9.19000,9.33000,9.17000,9.21000,1408000
04/17/2007,0000,9.27000,9.30000,8.71000,8.73000,2932000
04/18/2007,0000,8.83000,8.90000,8.73000,8.90000,1509000
04/19/2007,0000,8.90000,8.95000,8.69000,8.76000,1699000
04/20/2007,0000,8.80000,8.88000,8.76000,8.78000,1083000
04/23/2007,0000,8.87000,9.04000,8.60000,8.72000,4253000
04/24/2007,0000,8.72000,8.72000,8.62000,8.62000,1301000
04/25/2007,0000,8.62000,8.75000,8.62000,8.64000,1003000
04/26/2007,0000,8.72000,8.72000,8.57000,8.58000,1117000
04/27/2007,0000,8.74000,8.74000,8.58000,8.59000,883000
04/30/2007,0000,8.62000,8.70000,8.40000,8.64000,1411000
05/02/2007,0000,8.74000,8.87000,8.68000,8.69000,2834000
05/03/2007,0000,8.73000,8.73000,8.20000,8.40000,1697000
05/04/2007,0000,8.49000,8.78000,8.42000,8.67000,1709000
05/07/2007,0000,8.79000,8.86000,8.67000,8.81000,2305000
05/08/2007,0000,8.85000,8.94000,8.82000,8.82000,2116000
05/09/2007,0000,8.85000,8.85000,8.70000,8.70000,1075000
05/10/2007,0000,8.76000,8.79000,8.69000,8.75000,1432000
05/11/2007,0000,8.73000,9.10000,8.73000,9.03000,4310000
05/14/2007,0000,9.50000,9.50000,9.17000,9.22000,5180000
05/15/2007,0000,9.30000,9.30000,9.10000,9.10000,2138000
05/16/2007,0000,9.11000,9.28000,9.11000,9.18000,1331000
05/17/2007,0000,9.20000,9.28000,9.18000,9.18000,2589000
05/18/2007,0000,9.20000,9.26000,9.19000,9.21000,1545000
05/21/2007,0000,9.24000,9.36000,9.17000,9.35000,2005000
05/22/2007,0000,9.37000,9.41000,9.28000,9.29000,1991000
05/23/2007,0000,9.29000,9.51000,9.29000,9.51000,3071000
05/24/2007,0000,9.54000,9.54000,9.40000,9.50000,2555000
05/25/2007,0000,9.50000,9.51000,9.41000,9.43000,2121000
05/28/2007,0000,9.42000,9.50000,9.40000,9.40000,1115000
05/29/2007,0000,9.41000,9.48000,9.34000,9.34000,1128000
05/30/2007,0000,9.35000,9.38000,9.20000,9.20000,1576000
05/31/2007,0000,9.25000,9.32000,9.20000,9.20000,1306000
06/01/2007,0000,9.20000,9.28000,9.17000,9.24000,783000
06/04/2007,0000,9.32000,9.32000,9.18000,9.20000,832000
06/05/2007,0000,9.18000,9.20000,9.00000,9.00000,1993000
06/06/2007,0000,9.10000,9.14000,9.05000,9.12000,1058000
06/07/2007,0000,9.10000,9.17000,9.06000,9.13000,786000
06/08/2007,0000,9.09000,9.14000,9.05000,9.07000,736000
06/11/2007,0000,9.10000,9.12000,9.02000,9.05000,732000
06/12/2007,0000,9.02000,9.08000,9.01000,9.06000,941000
06/13/2007,0000,9.06000,9.06000,9.00000,9.02000,1029000
06/14/2007,0000,9.05000,9.10000,9.03000,9.03000,1558000
06/15/2007,0000,9.04000,9.11000,9.03000,9.05000,1028000
06/20/2007,0000,9.12000,9.12000,9.06000,9.07000,1434000
06/21/2007,0000,9.07000,9.07000,8.81000,8.87000,2437000
06/22/2007,0000,9.09000,9.09000,8.93000,9.02000,1295000
06/25/2007,0000,9.08000,9.15000,9.05000,9.15000,1562000
06/26/2007,0000,9.17000,9.18000,9.00000,9.04000,980000
06/27/2007,0000,9.04000,9.49000,9.04000,9.31000,3740000
06/28/2007,0000,9.40000,9.44000,9.25000,9.25000,1788000
06/29/2007,0000,9.25000,9.40000,9.20000,9.20000,1614000
07/02/2007,0000,9.30000,9.44000,9.28000,9.40000,2771000
07/03/2007,0000,9.70000,10.00000,9.70000,9.78000,6556000
07/04/2007,0000,9.94000,10.35000,9.90000,9.97000,6647000
07/05/2007,0000,10.20000,10.20000,9.90000,9.94000,3988000
07/06/2007,0000,9.90000,10.25000,9.90000,10.05000,3840000
07/09/2007,0000,10.25000,10.45000,10.05000,10.05000,4288000
07/10/2007,0000,10.15000,10.20000,9.96000,10.10000,3115000
07/11/2007,0000,9.99000,10.40000,9.92000,10.40000,4749000
07/12/2007,0000,10.50000,10.60000,10.30000,10.30000,5029000
07/13/2007,0000,10.40000,10.55000,10.15000,10.15000,3346000
07/16/2007,0000,10.25000,10.70000,10.20000,10.20000,4787000
07/17/2007,0000,10.30000,10.90000,10.30000,10.90000,8401000
07/18/2007,0000,11.00000,11.60000,10.70000,11.35000,10881000
07/19/2007,0000,11.60000,11.65000,10.85000,10.85000,7210000
07/20/2007,0000,10.90000,11.10000,10.40000,10.50000,5112000
07/23/2007,0000,10.50000,11.15000,10.50000,10.70000,3709000
07/24/2007,0000,10.80000,10.95000,10.55000,10.70000,3042000
07/25/2007,0000,10.55000,10.75000,10.50000,10.55000,2123000
07/26/2007,0000,10.55000,10.75000,10.10000,10.20000,3289000
07/27/2007,0000,9.80000,10.10000,9.80000,9.84000,1787000
07/30/2007,0000,9.80000,9.95000,9.63000,9.73000,1095000
07/31/2007,0000,9.81000,10.10000,9.81000,9.93000,2013000
08/01/2007,0000,9.76000,10.30000,9.76000,9.90000,3627000
08/02/2007,0000,10.05000,10.10000,9.50000,9.70000,2455000
08/03/2007,0000,9.76000,10.00000,9.75000,9.81000,1378000
08/06/2007,0000,9.80000,9.90000,9.71000,9.78000,762000
08/07/2007,0000,9.91000,10.10000,9.82000,9.85000,1327000
08/08/2007,0000,9.87000,10.00000,9.87000,9.97000,1049000
08/09/2007,0000,10.00000,10.15000,9.90000,9.92000,1499000
08/10/2007,0000,9.73000,9.78000,9.60000,9.72000,1038000
08/13/2007,0000,9.75000,9.79000,9.69000,9.74000,832000
08/14/2007,0000,9.72000,9.84000,9.63000,9.63000,1288000
08/15/2007,0000,9.62000,9.62000,9.02000,9.03000,1845000
08/16/2007,0000,8.95000,8.95000,8.40000,8.45000,1522000
08/17/2007,0000,8.30000,8.52000,7.86000,7.90000,2373000
08/20/2007,0000,8.35000,8.45000,8.16000,8.45000,1209000
08/21/2007,0000,8.50000,8.50000,8.21000,8.22000,843000
08/22/2007,0000,8.31000,8.40000,8.26000,8.40000,481000
08/23/2007,0000,8.70000,8.75000,8.51000,8.69000,864000
08/24/2007,0000,8.69000,9.00000,8.60000,8.83000,498000
08/27/2007,0000,9.00000,9.44000,8.95000,9.44000,1765000
08/28/2007,0000,10.10000,10.10000,10.10000,10.10000,2156000
08/29/2007,0000,10.10000,10.65000,9.90000,10.55000,6560000
08/30/2007,0000,10.75000,10.90000,10.45000,10.70000,5485000
08/31/2007,0000,10.80000,10.85000,10.55000,10.70000,2323000
09/03/2007,0000,10.75000,11.30000,10.70000,11.30000,7845000
09/04/2007,0000,11.30000,11.30000,10.80000,11.15000,3774000
09/05/2007,0000,11.45000,11.50000,11.05000,11.05000,5655000
09/06/2007,0000,11.00000,11.05000,10.60000,10.95000,2585000
09/07/2007,0000,11.30000,11.35000,10.75000,11.25000,4097000
09/10/2007,0000,11.25000,12.00000,11.20000,12.00000,9220000
09/11/2007,0000,12.00000,12.80000,11.75000,12.00000,20296000
09/12/2007,0000,12.00000,12.35000,11.75000,11.85000,7359000
09/13/2007,0000,11.95000,12.15000,11.80000,12.00000,3904000
09/14/2007,0000,12.15000,12.20000,11.50000,11.50000,4469000
09/17/2007,0000,11.50000,11.70000,11.40000,11.50000,3308000
09/19/2007,0000,11.60000,11.75000,11.50000,11.50000,1608000
09/20/2007,0000,11.70000,11.80000,11.30000,11.30000,2824000
09/21/2007,0000,11.50000,11.80000,11.30000,11.55000,2260000
09/26/2007,0000,11.70000,12.15000,11.60000,12.05000,3450000
09/27/2007,0000,12.15000,12.25000,11.90000,12.00000,3356000
09/28/2007,0000,12.00000,12.20000,11.85000,11.85000,1899000
10/01/2007,0000,12.20000,12.60000,12.00000,12.35000,7027000
10/02/2007,0000,12.40000,12.50000,12.05000,12.05000,3430000
10/03/2007,0000,12.10000,12.20000,11.85000,11.85000,2605000
10/04/2007,0000,11.85000,12.05000,11.70000,11.85000,4533000
10/05/2007,0000,11.85000,11.95000,11.80000,11.95000,1539000
10/08/2007,0000,12.00000,12.00000,11.75000,11.75000,1497000
10/09/2007,0000,11.80000,11.90000,11.40000,11.55000,2681000
10/11/2007,0000,11.40000,11.50000,10.80000,10.80000,4311000
10/12/2007,0000,10.80000,11.05000,10.80000,10.95000,1807000
10/15/2007,0000,11.00000,11.05000,10.80000,10.85000,1352000
10/16/2007,0000,10.80000,11.20000,10.75000,11.20000,1297000
10/17/2007,0000,11.20000,11.20000,10.70000,10.70000,1638000
10/18/2007,0000,10.75000,10.85000,10.55000,10.65000,1126000
10/19/2007,0000,10.50000,10.70000,10.45000,10.50000,961000
10/22/2007,0000,10.20000,10.25000,10.05000,10.10000,974000
10/23/2007,0000,10.15000,10.45000,10.15000,10.25000,696000
10/24/2007,0000,10.35000,10.50000,10.20000,10.25000,823000
10/25/2007,0000,10.25000,10.30000,10.15000,10.15000,594000
10/26/2007,0000,10.20000,10.50000,10.20000,10.50000,822000
10/29/2007,0000,11.05000,11.15000,10.85000,10.85000,3101000
10/30/2007,0000,11.00000,11.00000,10.80000,10.90000,846000
10/31/2007,0000,11.00000,11.10000,10.80000,10.80000,870000
11/01/2007,0000,11.05000,11.15000,10.70000,10.85000,2024000
11/02/2007,0000,10.70000,10.85000,10.55000,10.70000,1334000
11/05/2007,0000,10.60000,10.65000,10.40000,10.55000,1019000
11/06/2007,0000,10.60000,10.65000,10.35000,10.50000,786000
11/07/2007,0000,10.65000,10.65000,10.45000,10.45000,472000
11/08/2007,0000,10.20000,10.20000,9.83000,9.90000,1622000
11/09/2007,0000,9.98000,10.10000,9.71000,10.00000,1015000
11/12/2007,0000,9.50000,9.98000,9.50000,9.66000,557000
11/13/2007,0000,9.90000,9.90000,9.66000,9.85000,744000
11/14/2007,0000,9.91000,10.20000,9.91000,10.10000,831000
11/15/2007,0000,10.05000,10.20000,10.00000,10.05000,285000
11/16/2007,0000,10.00000,10.00000,9.80000,10.00000,406000
11/19/2007,0000,10.10000,10.20000,9.90000,9.91000,819000
11/20/2007,0000,9.90000,9.90000,9.62000,9.76000,491000
11/21/2007,0000,9.76000,9.95000,9.76000,9.88000,491000
11/22/2007,0000,9.85000,9.88000,9.77000,9.88000,166000
11/23/2007,0000,9.90000,9.90000,9.52000,9.85000,180000
11/26/2007,0000,9.90000,9.90000,9.73000,9.74000,430000
11/27/2007,0000,9.70000,9.74000,9.31000,9.48000,326000
11/28/2007,0000,9.59000,9.59000,9.35000,9.35000,794000
11/29/2007,0000,9.50000,9.50000,9.33000,9.40000,328000
11/30/2007,0000,9.50000,9.60000,9.40000,9.50000,754000
12/03/2007,0000,9.60000,9.65000,9.51000,9.56000,425000
12/04/2007,0000,9.51000,9.59000,9.48000,9.59000,254000
12/05/2007,0000,9.50000,9.60000,9.50000,9.60000,419000
12/06/2007,0000,9.65000,9.85000,9.63000,9.66000,799000
12/07/2007,0000,9.79000,9.80000,9.67000,9.72000,538000
12/10/2007,0000,9.75000,9.79000,9.71000,9.72000,242000
12/11/2007,0000,9.72000,9.80000,9.69000,9.76000,589000
12/12/2007,0000,9.68000,9.75000,9.61000,9.67000,155000
12/13/2007,0000,9.64000,9.71000,9.42000,9.42000,696000
12/14/2007,0000,9.35000,9.42000,8.96000,9.05000,888000
12/17/2007,0000,9.00000,9.16000,8.44000,8.50000,838000
12/18/2007,0000,8.20000,8.30000,8.07000,8.10000,1178000
12/19/2007,0000,8.16000,8.38000,8.15000,8.33000,739000
12/20/2007,0000,8.40000,8.40000,7.77000,7.77000,460000
12/21/2007,0000,7.80000,8.09000,7.75000,7.80000,1378000
12/24/2007,0000,7.98000,8.10000,7.89000,8.05000,584000
12/25/2007,0000,8.10000,8.20000,7.90000,8.20000,799000
12/26/2007,0000,8.20000,8.20000,8.03000,8.10000,444000
12/27/2007,0000,8.10000,8.28000,8.10000,8.25000,757000
12/28/2007,0000,8.25000,8.49000,8.20000,8.49000,1006000
12/31/2007,0000,8.50000,9.06000,8.50000,9.06000,1510000
01/02/2008,0000,9.39000,9.39000,9.07000,9.10000,1188000
01/03/2008,0000,8.80000,8.96000,8.69000,8.96000,772000
01/04/2008,0000,8.85000,9.10000,8.85000,8.98000,640000
01/07/2008,0000,8.77000,9.00000,8.72000,8.73000,775000
01/08/2008,0000,8.75000,8.97000,8.73000,8.90000,535000
01/09/2008,0000,8.70000,8.88000,8.65000,8.85000,590000
01/10/2008,0000,8.90000,8.90000,8.80000,8.81000,844000
01/11/2008,0000,9.00000,9.07000,8.83000,8.88000,1119000
01/14/2008,0000,9.06000,9.28000,9.00000,9.27000,1110000
01/15/2008,0000,9.37000,9.87000,9.25000,9.85000,1808000
01/16/2008,0000,10.00000,10.45000,10.00000,10.20000,7516000
01/17/2008,0000,10.30000,10.30000,9.61000,9.61000,1517000
01/18/2008,0000,9.45000,9.79000,9.20000,9.73000,1212000
01/21/2008,0000,9.73000,10.15000,9.73000,9.80000,1208000
01/22/2008,0000,9.20000,9.47000,9.12000,9.12000,892000
01/23/2008,0000,9.20000,9.21000,8.49000,8.49000,1053000
01/24/2008,0000,8.73000,8.80000,8.51000,8.57000,596000
01/25/2008,0000,8.66000,8.88000,8.66000,8.85000,437000
01/28/2008,0000,8.79000,8.88000,8.53000,8.53000,459000
01/29/2008,0000,8.65000,8.65000,8.35000,8.43000,431000
01/30/2008,0000,8.63000,8.63000,8.42000,8.50000,456000
01/31/2008,0000,8.55000,8.55000,8.40000,8.44000,253000
02/01/2008,0000,8.50000,8.94000,8.50000,8.75000,672000
02/12/2008,0000,8.70000,9.10000,8.70000,9.03000,513000
02/13/2008,0000,9.10000,9.30000,9.01000,9.02000,690000
02/14/2008,0000,9.20000,9.23000,9.10000,9.10000,377000
02/15/2008,0000,9.00000,9.10000,8.87000,8.98000,436000
02/18/2008,0000,8.88000,9.09000,8.71000,9.00000,749000
02/19/2008,0000,9.00000,9.19000,9.00000,9.09000,646000
02/20/2008,0000,9.04000,9.15000,8.90000,8.94000,264000
02/21/2008,0000,8.95000,9.54000,8.95000,9.54000,1596000
02/22/2008,0000,9.58000,10.00000,9.41000,10.00000,2324000
02/25/2008,0000,10.40000,10.70000,10.35000,10.70000,10308000
02/26/2008,0000,11.00000,11.10000,10.40000,10.55000,5931000
02/27/2008,0000,10.55000,10.65000,10.40000,10.55000,2973000
02/29/2008,0000,10.50000,10.70000,10.45000,10.55000,1862000
03/03/2008,0000,10.45000,10.50000,10.35000,10.40000,1876000
03/04/2008,0000,10.50000,11.05000,10.40000,10.90000,7374000
03/05/2008,0000,10.90000,11.10000,10.80000,10.95000,4208000
03/06/2008,0000,11.00000,11.15000,10.55000,10.55000,3339000
03/07/2008,0000,10.50000,10.55000,10.25000,10.30000,1669000
03/10/2008,0000,10.30000,10.45000,9.97000,9.98000,1233000
03/11/2008,0000,10.00000,10.25000,10.00000,10.20000,922000
03/12/2008,0000,10.40000,10.75000,10.40000,10.60000,4213000
03/13/2008,0000,10.50000,10.65000,10.35000,10.50000,2418000
03/14/2008,0000,10.60000,10.95000,10.40000,10.85000,5127000
03/17/2008,0000,10.85000,10.85000,10.45000,10.50000,3246000
03/18/2008,0000,10.40000,10.75000,10.15000,10.70000,2510000
03/19/2008,0000,10.70000,10.75000,10.35000,10.35000,2381000
03/20/2008,0000,10.30000,10.50000,10.25000,10.50000,1614000
03/21/2008,0000,10.50000,10.60000,10.40000,10.55000,2302000
03/24/2008,0000,11.25000,11.25000,10.75000,11.00000,6883000
03/25/2008,0000,11.20000,11.55000,11.10000,11.30000,14176000
03/26/2008,0000,11.20000,11.40000,11.10000,11.35000,4915000
03/27/2008,0000,11.10000,11.45000,11.10000,11.20000,2487000
03/28/2008,0000,11.20000,11.30000,11.15000,11.20000,1585000
03/31/2008,0000,11.30000,11.30000,11.00000,11.00000,1261000
04/01/2008,0000,11.05000,11.15000,10.70000,10.80000,1661000
04/02/2008,0000,11.00000,11.00000,10.70000,10.75000,1411000
04/03/2008,0000,10.70000,10.70000,10.55000,10.55000,973000
04/07/2008,0000,10.55000,10.85000,10.55000,10.80000,846000
04/08/2008,0000,10.80000,10.80000,10.65000,10.70000,865000
04/09/2008,0000,10.75000,11.10000,10.65000,10.90000,2402000
04/10/2008,0000,10.95000,10.95000,10.75000,10.75000,1306000
04/11/2008,0000,10.85000,10.90000,10.75000,10.90000,1671000
04/14/2008,0000,10.85000,10.90000,10.70000,10.80000,1115000
04/15/2008,0000,10.90000,10.95000,10.75000,10.95000,1527000
04/16/2008,0000,11.00000,11.35000,10.95000,11.20000,4582000
04/17/2008,0000,11.35000,11.40000,11.15000,11.20000,3691000
04/18/2008,0000,11.20000,11.25000,11.05000,11.15000,2107000
04/21/2008,0000,11.25000,11.35000,11.05000,11.05000,2347000
04/22/2008,0000,11.10000,11.10000,10.80000,10.90000,1631000
04/23/2008,0000,10.90000,11.00000,10.90000,10.90000,1173000
04/24/2008,0000,10.90000,11.05000,10.90000,10.90000,1052000
04/25/2008,0000,10.95000,11.00000,10.75000,10.85000,969000
04/28/2008,0000,10.85000,11.05000,10.70000,10.70000,2894000
04/29/2008,0000,10.70000,10.85000,10.55000,10.70000,1440000
04/30/2008,0000,10.65000,10.80000,10.45000,10.45000,1238000
05/02/2008,0000,10.45000,10.60000,10.30000,10.35000,1146000
05/05/2008,0000,10.40000,10.45000,10.10000,10.20000,1368000
05/06/2008,0000,10.05000,10.20000,10.05000,10.10000,782000
05/07/2008,0000,10.10000,10.25000,10.05000,10.05000,724000
05/08/2008,0000,10.00000,10.15000,9.90000,10.00000,1028000
05/09/2008,0000,10.20000,10.20000,9.92000,10.10000,1155000
05/12/2008,0000,10.20000,10.25000,10.10000,10.20000,1003000
05/13/2008,0000,10.20000,10.30000,10.20000,10.30000,825000
05/14/2008,0000,10.30000,10.35000,10.25000,10.35000,621000
05/15/2008,0000,10.35000,10.40000,10.30000,10.40000,831000
05/16/2008,0000,10.40000,10.45000,10.30000,10.30000,595000
05/19/2008,0000,10.35000,10.40000,10.30000,10.40000,774000
05/20/2008,0000,10.45000,10.50000,10.30000,10.35000,1529000
05/21/2008,0000,10.35000,10.40000,10.30000,10.40000,621000
05/22/2008,0000,10.35000,10.50000,10.30000,10.50000,1258000
05/23/2008,0000,10.95000,11.20000,10.90000,11.10000,10510000
05/26/2008,0000,10.90000,10.90000,10.35000,10.35000,3423000
05/27/2008,0000,10.35000,10.45000,10.10000,10.35000,975000
05/28/2008,0000,10.35000,10.40000,10.00000,10.00000,1052000
05/29/2008,0000,10.10000,10.25000,9.91000,10.00000,1101000
05/30/2008,0000,10.00000,10.10000,9.76000,9.81000,849000
06/02/2008,0000,9.82000,9.94000,9.63000,9.81000,437000
06/03/2008,0000,9.73000,9.79000,9.51000,9.62000,795000
06/04/2008,0000,9.62000,9.71000,9.60000,9.71000,445000
06/05/2008,0000,9.62000,9.75000,9.52000,9.75000,763000
06/06/2008,0000,9.76000,9.81000,9.73000,9.75000,525000
06/10/2008,0000,9.00000,9.33000,9.00000,9.06000,611000
06/11/2008,0000,9.04000,9.10000,8.81000,8.82000,704000
06/12/2008,0000,8.60000,8.75000,8.21000,8.35000,1502000
06/13/2008,0000,8.36000,8.40000,8.20000,8.35000,916000
06/16/2008,0000,8.45000,8.45000,8.33000,8.35000,358000
06/17/2008,0000,8.35000,8.38000,8.20000,8.35000,297000
06/18/2008,0000,8.30000,8.47000,8.23000,8.43000,576000
06/19/2008,0000,8.27000,8.33000,8.21000,8.26000,435000
06/20/2008,0000,8.25000,8.36000,8.25000,8.30000,468000
06/23/2008,0000,8.10000,8.30000,8.10000,8.30000,247000
06/24/2008,0000,8.20000,8.30000,8.01000,8.01000,211000
06/25/2008,0000,7.80000,8.27000,7.80000,8.27000,325000
06/26/2008,0000,8.12000,8.40000,8.12000,8.32000,264000
06/27/2008,0000,8.00000,8.00000,7.79000,7.85000,728000
06/30/2008,0000,7.85000,7.91000,7.50000,7.69000,607000
07/01/2008,0000,7.70000,7.78000,7.16000,7.16000,1317000
07/02/2008,0000,7.10000,7.16000,6.85000,7.10000,1380000
07/03/2008,0000,6.95000,7.29000,6.90000,7.27000,733000
07/04/2008,0000,7.27000,7.30000,7.10000,7.14000,439000
07/07/2008,0000,7.05000,7.28000,7.05000,7.23000,329000
07/08/2008,0000,7.22000,7.22000,7.00000,7.13000,548000
07/09/2008,0000,7.20000,7.28000,7.00000,7.13000,422000
07/10/2008,0000,7.01000,7.16000,7.00000,7.12000,323000
07/11/2008,0000,7.06000,7.22000,7.06000,7.20000,424000
07/14/2008,0000,7.15000,7.20000,7.05000,7.11000,302000
07/15/2008,0000,7.06000,7.06000,6.70000,6.70000,478000
07/16/2008,0000,6.71000,6.87000,6.68000,6.68000,487000
07/17/2008,0000,6.80000,6.87000,6.73000,6.82000,717000
07/18/2008,0000,6.85000,6.94000,6.52000,6.59000,1039000
07/21/2008,0000,6.60000,6.79000,6.60000,6.77000,427000
07/22/2008,0000,6.71000,6.88000,6.71000,6.84000,476000
07/23/2008,0000,6.90000,7.31000,6.90000,7.31000,1596000
07/24/2008,0000,7.00000,7.07000,6.68000,6.81000,1013000
07/25/2008,0000,6.71000,6.76000,6.60000,6.75000,429000
07/29/2008,0000,6.70000,6.70000,6.51000,6.53000,304000
07/30/2008,0000,6.70000,6.70000,6.55000,6.58000,433000
07/31/2008,0000,6.74000,6.74000,6.55000,6.57000,220000
08/01/2008,0000,6.49000,6.61000,6.45000,6.50000,203000
08/04/2008,0000,6.58000,6.58000,6.40000,6.43000,108000
08/05/2008,0000,6.58000,6.58000,6.28000,6.40000,512000
08/06/2008,0000,6.40000,6.43000,6.28000,6.40000,289000
08/07/2008,0000,6.43000,6.49000,6.38000,6.49000,217000
08/08/2008,0000,6.44000,6.55000,6.44000,6.50000,193000
08/11/2008,0000,6.58000,6.69000,6.46000,6.58000,228000
08/12/2008,0000,6.50000,6.60000,6.48000,6.51000,180000
08/13/2008,0000,6.49000,6.58000,6.49000,6.52000,221000
08/14/2008,0000,6.58000,6.65000,6.50000,6.56000,339000
08/15/2008,0000,6.60000,6.60000,6.45000,6.46000,103000
08/18/2008,0000,6.52000,6.52000,6.20000,6.51000,182000
08/19/2008,0000,6.39000,6.40000,6.32000,6.33000,153000
08/20/2008,0000,6.24000,6.37000,6.24000,6.36000,139000
08/21/2008,0000,6.35000,6.44000,6.21000,6.40000,525000
08/22/2008,0000,6.27000,6.40000,6.27000,6.40000,184000
08/25/2008,0000,6.51000,6.51000,6.50000,6.51000,140000
08/26/2008,0000,6.45000,6.49000,6.33000,6.49000,93000
08/27/2008,0000,6.49000,6.51000,6.38000,6.47000,263000
08/28/2008,0000,6.47000,6.50000,6.41000,6.50000,395000
08/29/2008,0000,6.51000,6.53000,6.44000,6.44000,188000
09/01/2008,0000,6.38000,6.48000,6.27000,6.33000,367000
09/02/2008,0000,6.01000,6.32000,6.01000,6.28000,380000
09/03/2008,0000,6.00000,6.27000,5.85000,5.85000,1082000
09/04/2008,0000,5.86000,5.98000,5.45000,5.64000,1527000
09/05/2008,0000,5.30000,5.53000,5.25000,5.25000,1059000
09/08/2008,0000,5.25000,5.61000,5.25000,5.61000,585000
09/09/2008,0000,5.42000,5.46000,5.30000,5.40000,332000
09/10/2008,0000,5.16000,5.50000,5.16000,5.50000,436000
09/11/2008,0000,5.50000,5.50000,5.30000,5.45000,351000
09/12/2008,0000,5.39000,5.44000,5.28000,5.43000,379000
09/15/2008,0000,5.43000,5.43000,5.05000,5.15000,490000
09/16/2008,0000,4.79000,4.90000,4.79000,4.90000,1122000
09/17/2008,0000,4.65000,5.04000,4.56000,4.86000,1126000
09/18/2008,0000,4.52000,4.61000,4.52000,4.52000,416000
09/19/2008,0000,4.21000,4.66000,4.21000,4.59000,2062000
09/22/2008,0000,4.27000,4.58000,4.27000,4.57000,770000
09/23/2008,0000,4.35000,4.79000,4.32000,4.79000,831000
09/24/2008,0000,4.70000,5.12000,4.64000,5.09000,1229000
09/25/2008,0000,5.00000,5.17000,4.97000,5.03000,362000
09/26/2008,0000,5.25000,5.25000,4.76000,4.85000,1125000
09/30/2008,0000,4.52000,4.52000,4.52000,4.52000,263000
10/01/2008,0000,4.52000,4.71000,4.44000,4.65000,417000
10/02/2008,0000,4.80000,4.80000,4.51000,4.76000,153000
10/03/2008,0000,4.57000,4.76000,4.53000,4.74000,160000
10/06/2008,0000,4.53000,4.69000,4.52000,4.58000,182000
10/07/2008,0000,4.45000,4.50000,4.31000,4.50000,286000
10/08/2008,0000,4.31000,4.36000,4.19000,4.19000,884000
10/09/2008,0000,4.20000,4.20000,3.92000,3.95000,936000
10/13/2008,0000,3.82000,3.94000,3.82000,3.89000,1215000
10/14/2008,0000,4.15000,4.16000,4.01000,4.16000,1080000
10/15/2008,0000,4.09000,4.18000,4.03000,4.15000,288000
10/16/2008,0000,4.01000,4.08000,4.01000,4.01000,582000
10/17/2008,0000,4.01000,4.07000,3.92000,3.99000,319000
10/20/2008,0000,3.92000,4.03000,3.86000,4.00000,292000
10/21/2008,0000,4.03000,4.10000,3.98000,4.05000,637000
10/22/2008,0000,3.93000,4.05000,3.92000,4.00000,187000
10/23/2008,0000,3.86000,3.89000,3.86000,3.89000,534000
10/24/2008,0000,3.91000,3.91000,3.76000,3.76000,501000
10/27/2008,0000,3.53000,3.74000,3.50000,3.58000,753000
10/28/2008,0000,3.41000,3.63000,3.33000,3.63000,862000
10/29/2008,0000,3.85000,3.85000,3.64000,3.65000,496000
10/30/2008,0000,3.40000,3.89000,3.40000,3.85000,1042000
10/31/2008,0000,3.79000,4.03000,3.73000,4.00000,714000
11/03/2008,0000,4.00000,4.06000,3.85000,4.01000,584000
11/04/2008,0000,3.97000,4.00000,3.84000,4.00000,412000
11/05/2008,0000,4.00000,4.15000,3.97000,4.01000,516000
11/06/2008,0000,3.80000,3.88000,3.74000,3.80000,226000
11/07/2008,0000,3.61000,3.90000,3.60000,3.81000,103000
11/10/2008,0000,3.88000,3.97000,3.81000,3.97000,406000
11/11/2008,0000,3.85000,3.94000,3.78000,3.78000,189000
11/12/2008,0000,3.77000,3.81000,3.63000,3.80000,125000
11/13/2008,0000,3.54000,3.69000,3.54000,3.57000,342000
11/14/2008,0000,3.68000,3.77000,3.57000,3.70000,207000
11/17/2008,0000,3.59000,3.83000,3.59000,3.80000,146000
11/18/2008,0000,3.75000,3.79000,3.64000,3.69000,228000
11/19/2008,0000,3.69000,3.73000,3.52000,3.59000,231000
11/20/2008,0000,3.55000,3.56000,3.34000,3.34000,340000
11/21/2008,0000,3.33000,3.40000,3.15000,3.40000,263000
11/24/2008,0000,3.40000,3.42000,3.30000,3.40000,165000
11/25/2008,0000,3.50000,3.51000,3.37000,3.43000,193000
11/26/2008,0000,3.31000,3.48000,3.31000,3.45000,163000
11/27/2008,0000,3.50000,3.69000,3.50000,3.66000,562000
11/28/2008,0000,3.66000,3.71000,3.64000,3.67000,555000
12/01/2008,0000,3.66000,3.80000,3.66000,3.80000,427000
12/02/2008,0000,3.58000,3.66000,3.55000,3.66000,233000
12/03/2008,0000,3.66000,3.71000,3.62000,3.66000,149000
12/04/2008,0000,3.66000,3.70000,3.56000,3.63000,235000
12/05/2008,0000,3.60000,3.63000,3.56000,3.63000,160000
12/08/2008,0000,3.63000,3.75000,3.63000,3.74000,672000
12/09/2008,0000,3.74000,3.74000,3.65000,3.70000,207000
12/10/2008,0000,3.68000,3.80000,3.68000,3.80000,510000
12/11/2008,0000,3.80000,3.85000,3.71000,3.75000,411000
12/12/2008,0000,3.74000,3.85000,3.65000,3.73000,483000
12/15/2008,0000,3.75000,3.88000,3.75000,3.86000,591000
12/16/2008,0000,3.86000,3.86000,3.78000,3.85000,316000
12/17/2008,0000,3.85000,3.93000,3.80000,3.83000,563000
12/18/2008,0000,3.89000,3.93000,3.83000,3.92000,479000
12/19/2008,0000,3.92000,4.04000,3.88000,3.90000,542000
12/22/2008,0000,3.95000,3.98000,3.70000,3.70000,288000
12/23/2008,0000,3.70000,3.71000,3.52000,3.59000,442000
12/24/2008,0000,3.58000,3.67000,3.58000,3.67000,61000
12/25/2008,0000,3.69000,3.75000,3.69000,3.74000,196000
12/26/2008,0000,3.75000,3.75000,3.70000,3.73000,71000
12/29/2008,0000,3.75000,3.75000,3.75000,3.75000,53000
12/30/2008,0000,3.70000,3.88000,3.70000,3.85000,411000
12/31/2008,0000,3.90000,3.90000,3.78000,3.84000,125000
01/05/2009,0000,3.85000,3.94000,3.83000,3.94000,421000
01/06/2009,0000,3.92000,3.95000,3.90000,3.90000,62000
01/07/2009,0000,3.90000,3.95000,3.88000,3.94000,459000
01/08/2009,0000,3.88000,3.88000,3.77000,3.80000,253000
01/09/2009,0000,3.74000,3.82000,3.74000,3.80000,35000
01/12/2009,0000,3.70000,3.75000,3.70000,3.71000,95000
01/13/2009,0000,3.70000,3.74000,3.70000,3.74000,136000
01/14/2009,0000,3.72000,3.79000,3.71000,3.73000,283000
01/15/2009,0000,3.69000,3.69000,3.61000,3.62000,246000
01/16/2009,0000,3.65000,3.65000,3.45000,3.56000,205000
01/19/2009,0000,3.59000,3.60000,3.56000,3.59000,148000
01/20/2009,0000,3.57000,3.57000,3.47000,3.50000,51000
01/21/2009,0000,3.45000,3.49000,3.30000,3.45000,257000
02/02/2009,0000,3.45000,3.45000,3.36000,3.38000,76000
02/03/2009,0000,3.40000,3.52000,3.40000,3.50000,220000
02/04/2009,0000,3.51000,3.51000,3.44000,3.49000,94000
02/05/2009,0000,3.45000,3.47000,3.40000,3.47000,45000
02/06/2009,0000,3.47000,3.53000,3.42000,3.50000,196000
02/09/2009,0000,3.55000,3.57000,3.48000,3.48000,113000
02/10/2009,0000,3.50000,3.55000,3.48000,3.48000,205000
02/11/2009,0000,3.40000,3.50000,3.39000,3.43000,292000
02/12/2009,0000,3.43000,3.53000,3.42000,3.44000,499000
02/13/2009,0000,3.43000,3.52000,3.43000,3.46000,311000
02/16/2009,0000,3.53000,3.53000,3.48000,3.50000,187000
02/17/2009,0000,3.50000,3.50000,3.42000,3.48000,53000
02/18/2009,0000,3.45000,3.48000,3.43000,3.48000,69000
02/19/2009,0000,3.43000,3.48000,3.37000,3.44000,200000
02/20/2009,0000,3.41000,3.42000,3.32000,3.37000,193000
02/23/2009,0000,3.37000,3.39000,3.32000,3.37000,165000
02/24/2009,0000,3.36000,3.38000,3.33000,3.35000,173000
02/25/2009,0000,3.35000,3.44000,3.35000,3.42000,312000
02/26/2009,0000,3.48000,3.48000,3.40000,3.44000,167000
02/27/2009,0000,3.45000,3.47000,3.42000,3.47000,160000
03/02/2009,0000,3.45000,3.45000,3.41000,3.45000,194000
03/03/2009,0000,3.40000,3.45000,3.40000,3.45000,65000
03/04/2009,0000,3.44000,3.55000,3.44000,3.52000,422000
03/05/2009,0000,3.51000,3.59000,3.51000,3.55000,288000
03/06/2009,0000,3.55000,3.60000,3.50000,3.60000,330000
03/09/2009,0000,3.60000,3.75000,3.56000,3.71000,469000
03/10/2009,0000,3.71000,3.80000,3.71000,3.77000,190000
03/11/2009,0000,3.84000,3.87000,3.81000,3.82000,560000
03/12/2009,0000,3.83000,3.89000,3.81000,3.85000,317000
03/13/2009,0000,3.88000,3.92000,3.85000,3.85000,332000
03/16/2009,0000,3.85000,4.08000,3.85000,4.04000,1170000
03/17/2009,0000,4.04000,4.18000,4.00000,4.15000,581000
03/18/2009,0000,4.20000,4.29000,4.13000,4.19000,1396000
03/19/2009,0000,4.04000,4.40000,4.04000,4.22000,926000
03/20/2009,0000,4.24000,4.38000,4.13000,4.18000,664000
03/23/2009,0000,4.18000,4.29000,4.18000,4.25000,344000
03/24/2009,0000,4.30000,4.40000,4.21000,4.21000,823000
03/25/2009,0000,4.20000,4.34000,4.20000,4.34000,800000
03/26/2009,0000,4.35000,4.52000,4.35000,4.44000,827000
03/27/2009,0000,4.50000,4.75000,4.50000,4.65000,2752000
03/30/2009,0000,4.68000,4.68000,4.33000,4.34000,712000
03/31/2009,0000,4.25000,4.38000,4.23000,4.25000,439000
04/01/2009,0000,4.25000,4.45000,4.25000,4.44000,614000
04/02/2009,0000,4.50000,4.73000,4.50000,4.70000,1294000
04/03/2009,0000,4.79000,4.96000,4.78000,4.91000,1457000
04/06/2009,0000,5.00000,5.00000,4.70000,4.71000,1121000
04/07/2009,0000,4.63000,4.82000,4.61000,4.82000,732000
04/08/2009,0000,4.75000,5.09000,4.75000,5.04000,2084000
04/09/2009,0000,5.15000,5.35000,5.12000,5.35000,2795000
04/10/2009,0000,5.40000,5.49000,5.25000,5.42000,3129000
04/13/2009,0000,5.70000,5.70000,5.42000,5.49000,1570000
04/14/2009,0000,5.42000,5.50000,5.40000,5.48000,848000
04/15/2009,0000,5.48000,5.80000,5.41000,5.80000,1951000
04/16/2009,0000,6.00000,6.11000,5.95000,6.00000,4625000
04/17/2009,0000,6.09000,6.10000,5.58000,5.58000,2701000
04/20/2009,0000,5.40000,5.44000,5.19000,5.19000,1163000
04/21/2009,0000,4.91000,5.29000,4.91000,5.25000,1217000
04/22/2009,0000,5.33000,5.35000,5.15000,5.25000,854000
04/23/2009,0000,5.19000,5.24000,5.10000,5.10000,1055000
04/24/2009,0000,5.18000,5.21000,5.08000,5.09000,697000
04/27/2009,0000,5.09000,5.11000,4.74000,4.80000,1097000
04/28/2009,0000,4.70000,4.73000,4.48000,4.48000,748000
04/29/2009,0000,4.51000,4.79000,4.51000,4.79000,1055000
04/30/2009,0000,4.91000,5.12000,4.91000,5.12000,800000
05/04/2009,0000,5.13000,5.47000,5.13000,5.47000,1438000
05/05/2009,0000,5.50000,5.68000,5.20000,5.30000,1045000
05/06/2009,0000,5.20000,5.53000,5.17000,5.45000,948000
05/07/2009,0000,5.58000,5.70000,5.45000,5.50000,1204000
05/08/2009,0000,5.50000,5.70000,5.42000,5.68000,1352000
05/11/2009,0000,5.61000,5.75000,5.57000,5.67000,1319000
05/12/2009,0000,5.65000,5.65000,5.29000,5.30000,658000
05/13/2009,0000,5.29000,5.64000,5.29000,5.53000,558000
05/14/2009,0000,5.20000,5.51000,5.20000,5.31000,464000
05/15/2009,0000,5.35000,5.67000,5.34000,5.56000,732000
05/18/2009,0000,5.41000,5.73000,5.41000,5.51000,728000
05/19/2009,0000,5.62000,5.79000,5.51000,5.51000,1379000
05/20/2009,0000,5.63000,5.69000,5.52000,5.61000,372000
05/21/2009,0000,5.55000,5.87000,5.55000,5.80000,2232000
05/22/2009,0000,5.78000,5.92000,5.75000,5.78000,1210000
05/25/2009,0000,5.87000,6.04000,5.78000,5.95000,1450000
05/26/2009,0000,5.90000,6.02000,5.70000,5.73000,1519000
05/27/2009,0000,5.76000,5.91000,5.73000,5.90000,1325000
06/01/2009,0000,5.90000,6.15000,5.86000,6.02000,2961000
06/02/2009,0000,6.10000,6.28000,6.03000,6.03000,1526000
06/03/2009,0000,6.00000,6.00000,5.74000,5.78000,984000
06/04/2009,0000,5.77000,5.88000,5.65000,5.72000,516000
06/05/2009,0000,5.74000,5.90000,5.74000,5.78000,360000
06/08/2009,0000,5.95000,6.09000,5.77000,5.77000,594000
06/09/2009,0000,5.75000,5.75000,5.41000,5.45000,831000
06/10/2009,0000,5.49000,5.51000,5.40000,5.43000,369000
06/11/2009,0000,5.43000,5.55000,5.25000,5.54000,425000
06/12/2009,0000,5.40000,5.64000,5.40000,5.49000,369000
06/15/2009,0000,5.36000,5.40000,5.11000,5.24000,567000
06/16/2009,0000,5.19000,5.27000,5.06000,5.15000,396000
06/17/2009,0000,5.19000,5.20000,5.15000,5.15000,110000
06/18/2009,0000,5.16000,5.26000,5.14000,5.21000,353000
06/19/2009,0000,5.21000,5.21000,5.02000,5.13000,220000
06/22/2009,0000,5.11000,5.24000,5.05000,5.24000,211000
06/23/2009,0000,5.19000,5.38000,5.09000,5.24000,395000
06/24/2009,0000,5.21000,5.45000,5.16000,5.35000,685000
06/25/2009,0000,5.30000,5.47000,5.22000,5.35000,741000
06/26/2009,0000,5.31000,5.40000,5.30000,5.30000,332000
06/29/2009,0000,5.25000,5.56000,5.25000,5.41000,931000
06/30/2009,0000,5.40000,5.59000,5.33000,5.44000,419000
07/01/2009,0000,5.48000,5.55000,5.33000,5.48000,613000
07/02/2009,0000,5.50000,5.53000,5.42000,5.44000,223000
07/03/2009,0000,5.55000,5.56000,5.39000,5.43000,139000
07/06/2009,0000,5.40000,5.55000,5.33000,5.51000,505000
07/07/2009,0000,5.55000,5.60000,5.46000,5.56000,535000
07/08/2009,0000,5.49000,5.59000,5.43000,5.50000,450000
07/09/2009,0000,5.50000,5.63000,5.50000,5.60000,396000
07/10/2009,0000,5.59000,5.75000,5.59000,5.65000,772000
07/13/2009,0000,5.58000,5.77000,5.40000,5.47000,387000
07/14/2009,0000,5.47000,5.51000,5.33000,5.51000,578000
07/15/2009,0000,5.40000,5.58000,5.40000,5.46000,251000
07/16/2009,0000,5.48000,5.57000,5.46000,5.46000,295000
07/17/2009,0000,5.47000,5.50000,5.40000,5.43000,464000
07/20/2009,0000,5.43000,5.54000,5.43000,5.50000,237000
07/21/2009,0000,5.55000,5.56000,5.45000,5.46000,494000
07/22/2009,0000,5.48000,5.59000,5.46000,5.52000,540000
07/23/2009,0000,5.58000,5.64000,5.50000,5.50000,266000
07/24/2009,0000,5.53000,5.70000,5.53000,5.56000,480000
07/27/2009,0000,5.51000,5.79000,5.51000,5.72000,994000
07/28/2009,0000,5.78000,5.80000,5.71000,5.78000,1084000
07/29/2009,0000,5.78000,5.80000,5.70000,5.76000,389000
07/30/2009,0000,5.77000,5.77000,5.65000,5.71000,584000
07/31/2009,0000,5.81000,5.90000,5.76000,5.82000,751000
08/03/2009,0000,5.80000,6.09000,5.80000,6.04000,1277000
08/04/2009,0000,6.06000,6.28000,5.90000,6.05000,3193000
08/05/2009,0000,6.07000,6.10000,5.84000,5.86000,819000
08/06/2009,0000,5.86000,5.99000,5.66000,5.99000,668000
08/10/2009,0000,5.81000,5.95000,5.78000,5.87000,808000
08/11/2009,0000,5.85000,5.91000,5.77000,5.88000,342000
08/12/2009,0000,5.88000,5.97000,5.83000,5.88000,583000
08/13/2009,0000,5.91000,5.95000,5.87000,5.91000,712000
08/14/2009,0000,5.92000,6.05000,5.91000,5.92000,380000
08/17/2009,0000,5.90000,5.92000,5.82000,5.85000,511000
08/18/2009,0000,5.82000,5.85000,5.61000,5.65000,537000
08/19/2009,0000,5.66000,5.79000,5.65000,5.67000,373000
08/20/2009,0000,5.65000,5.66000,5.51000,5.56000,449000
08/21/2009,0000,5.60000,5.75000,5.50000,5.56000,483000
08/24/2009,0000,5.58000,5.69000,5.58000,5.68000,226000
08/25/2009,0000,5.68000,5.69000,5.60000,5.62000,226000
08/26/2009,0000,5.61000,5.61000,5.41000,5.50000,269000
08/27/2009,0000,5.45000,5.54000,5.45000,5.48000,130000
08/28/2009,0000,5.50000,5.59000,5.48000,5.53000,208000
08/31/2009,0000,5.58000,5.58000,5.50000,5.55000,242000
09/01/2009,0000,5.51000,5.74000,5.51000,5.74000,777000
09/02/2009,0000,5.69000,5.72000,5.62000,5.67000,428000
09/03/2009,0000,5.66000,5.82000,5.66000,5.79000,703000
09/04/2009,0000,6.00000,6.00000,5.80000,5.94000,817000
09/07/2009,0000,5.99000,5.99000,5.90000,5.96000,723000
09/08/2009,0000,5.96000,6.10000,5.96000,6.01000,1784000
09/09/2009,0000,6.05000,6.08000,5.84000,5.86000,943000
09/10/2009,0000,5.94000,5.96000,5.86000,5.88000,758000
09/11/2009,0000,5.90000,6.08000,5.90000,6.03000,1165000
09/14/2009,0000,6.00000,6.05000,5.90000,5.95000,661000
09/15/2009,0000,6.01000,6.05000,5.93000,6.05000,439000
09/16/2009,0000,6.05000,6.18000,6.05000,6.16000,832000
09/17/2009,0000,6.16000,6.28000,6.13000,6.20000,1221000
09/18/2009,0000,6.20000,6.55000,6.14000,6.42000,2534000
09/21/2009,0000,6.48000,6.79000,6.40000,6.75000,2555000
09/22/2009,0000,6.75000,6.94000,6.61000,6.68000,1693000
09/23/2009,0000,6.65000,6.78000,6.36000,6.36000,1977000
09/24/2009,0000,6.31000,6.42000,6.31000,6.36000,433000
09/25/2009,0000,6.37000,6.55000,6.36000,6.46000,676000
09/28/2009,0000,6.47000,6.54000,6.41000,6.42000,544000
09/29/2009,0000,6.42000,6.50000,6.40000,6.44000,1329000
09/30/2009,0000,6.45000,6.50000,6.42000,6.43000,465000
10/01/2009,0000,6.50000,6.57000,6.42000,6.46000,1535000
10/02/2009,0000,6.33000,6.43000,6.33000,6.42000,350000
10/05/2009,0000,6.40000,6.46000,6.29000,6.42000,1003000
10/06/2009,0000,6.43000,6.56000,6.41000,6.48000,835000
10/07/2009,0000,6.56000,6.56000,6.49000,6.55000,935000
10/08/2009,0000,6.59000,6.72000,6.56000,6.56000,1374000
10/09/2009,0000,6.69000,7.01000,6.69000,7.01000,5507000
10/12/2009,0000,7.21000,7.50000,7.20000,7.50000,6824000
10/13/2009,0000,7.49000,7.50000,6.98000,7.30000,3946000
10/14/2009,0000,7.25000,7.45000,7.25000,7.34000,1252000
10/15/2009,0000,7.48000,7.48000,7.12000,7.25000,1638000
10/16/2009,0000,7.39000,7.39000,7.13000,7.23000,1162000
10/19/2009,0000,7.23000,7.47000,7.20000,7.42000,1460000
10/20/2009,0000,7.46000,7.68000,7.46000,7.47000,1527000
10/21/2009,0000,7.50000,7.56000,7.34000,7.38000,1146000
10/22/2009,0000,7.37000,7.46000,7.22000,7.27000,597000
10/23/2009,0000,7.29000,7.32000,7.22000,7.24000,776000
10/26/2009,0000,7.24000,7.38000,7.12000,7.13000,975000
10/27/2009,0000,7.00000,7.19000,7.00000,7.11000,499000
10/28/2009,0000,7.11000,7.20000,7.01000,7.01000,1239000
10/29/2009,0000,6.95000,6.95000,6.60000,6.80000,990000
10/30/2009,0000,6.94000,7.05000,6.80000,6.90000,1329000
11/02/2009,0000,6.42000,6.80000,6.42000,6.75000,558000
11/03/2009,0000,6.79000,7.00000,6.71000,6.90000,332000
11/04/2009,0000,6.93000,7.10000,6.93000,7.01000,749000
11/05/2009,0000,7.09000,7.09000,6.91000,6.93000,723000
11/06/2009,0000,7.10000,7.10000,6.94000,6.96000,864000
11/09/2009,0000,7.00000,7.18000,7.00000,7.15000,1424000
11/10/2009,0000,7.24000,7.60000,7.20000,7.35000,2589000
11/11/2009,0000,7.15000,7.24000,7.14000,7.17000,1046000
11/12/2009,0000,7.20000,7.27000,7.20000,7.20000,810000
11/13/2009,0000,7.22000,7.25000,7.18000,7.18000,991000
11/16/2009,0000,7.18000,7.35000,7.18000,7.35000,1170000
11/17/2009,0000,7.40000,7.46000,7.25000,7.36000,1271000
11/18/2009,0000,7.38000,7.49000,7.32000,7.42000,1363000
11/19/2009,0000,7.45000,7.45000,7.30000,7.33000,600000
11/20/2009,0000,7.33000,7.70000,7.29000,7.50000,2209000
11/23/2009,0000,7.59000,7.59000,7.45000,7.45000,654000
11/24/2009,0000,7.49000,7.55000,7.45000,7.49000,1061000
11/25/2009,0000,7.48000,7.53000,7.36000,7.50000,1419000
11/26/2009,0000,7.50000,7.55000,7.44000,7.52000,1238000
11/27/2009,0000,7.40000,7.49000,7.30000,7.32000,1166000
11/30/2009,0000,7.32000,7.44000,7.32000,7.42000,383000
12/01/2009,0000,7.45000,7.45000,7.35000,7.38000,451000
12/02/2009,0000,7.38000,7.47000,7.33000,7.35000,654000
12/03/2009,0000,7.43000,7.43000,7.33000,7.35000,450000
12/04/2009,0000,7.38000,7.50000,7.31000,7.38000,840000
12/07/2009,0000,7.38000,7.52000,7.38000,7.47000,848000
12/08/2009,0000,7.48000,7.65000,7.47000,7.56000,1648000
12/09/2009,0000,7.55000,7.65000,7.47000,7.55000,607000
12/11/2009,0000,7.60000,7.75000,7.58000,7.62000,1296000
12/14/2009,0000,7.73000,8.15000,7.66000,8.15000,4736000
12/15/2009,0000,8.15000,8.36000,8.07000,8.07000,4478000
12/16/2009,0000,8.15000,8.20000,7.90000,8.05000,2131000
12/17/2009,0000,8.18000,8.18000,7.70000,7.72000,2596000
12/18/2009,0000,7.75000,7.95000,7.52000,7.95000,1769000
12/21/2009,0000,7.95000,8.18000,7.95000,8.05000,3329000
12/22/2009,0000,8.07000,8.10000,7.87000,7.90000,1273000
12/23/2009,0000,7.95000,7.95000,7.85000,7.87000,1224000
12/25/2009,0000,7.80000,7.85000,7.73000,7.79000,976000
04/02/2007,0000,8.46000,8.54000,8.42000,8.44000,701000
04/03/2007,0000,8.45000,8.58000,8.39000,8.44000,933000
04/04/2007,0000,8.45000,8.67000,8.45000,8.55000,2783000
04/09/2007,0000,9.00000,9.14000,8.99000,9.14000,2360000
04/10/2007,0000,9.45000,9.60000,9.16000,9.48000,11723000
04/11/2007,0000,9.60000,9.80000,9.30000,9.50000,5725000
04/12/2007,0000,9.50000,9.60000,9.40000,9.50000,3087000
04/13/2007,0000,9.55000,9.67000,9.11000,9.15000,4671000
04/16/2007,0000,9.19000,9.33000,9.17000,9.21000,1408000
04/17/2007,0000,9.27000,9.30000,8.71000,8.73000,2932000
04/18/2007,0000,8.83000,8.90000,8.73000,8.90000,1509000
04/19/2007,0000,8.90000,8.95000,8.69000,8.76000,1699000
04/20/2007,0000,8.80000,8.88000,8.76000,8.78000,1083000
04/23/2007,0000,8.87000,9.04000,8.60000,8.72000,4253000
04/24/2007,0000,8.72000,8.72000,8.62000,8.62000,1301000
04/25/2007,0000,8.62000,8.75000,8.62000,8.64000,1003000
04/26/2007,0000,8.72000,8.72000,8.57000,8.58000,1117000
04/27/2007,0000,8.74000,8.74000,8.58000,8.59000,883000
04/30/2007,0000,8.62000,8.70000,8.40000,8.64000,1411000
05/02/2007,0000,8.74000,8.87000,8.68000,8.69000,2834000
05/03/2007,0000,8.73000,8.73000,8.20000,8.40000,1697000
05/04/2007,0000,8.49000,8.78000,8.42000,8.67000,1709000
05/07/2007,0000,8.79000,8.86000,8.67000,8.81000,2305000
05/08/2007,0000,8.85000,8.94000,8.82000,8.82000,2116000
05/09/2007,0000,8.85000,8.85000,8.70000,8.70000,1075000
05/10/2007,0000,8.76000,8.79000,8.69000,8.75000,1432000
05/11/2007,0000,8.73000,9.10000,8.73000,9.03000,4310000
05/14/2007,0000,9.50000,9.50000,9.17000,9.22000,5180000
05/15/2007,0000,9.30000,9.30000,9.10000,9.10000,2138000
05/16/2007,0000,9.11000,9.28000,9.11000,9.18000,1331000
05/17/2007,0000,9.20000,9.28000,9.18000,9.18000,2589000
05/18/2007,0000,9.20000,9.26000,9.19000,9.21000,1545000
05/21/2007,0000,9.24000,9.36000,9.17000,9.35000,2005000
05/22/2007,0000,9.37000,9.41000,9.28000,9.29000,1991000
05/23/2007,0000,9.29000,9.51000,9.29000,9.51000,3071000
05/24/2007,0000,9.54000,9.54000,9.40000,9.50000,2555000
05/25/2007,0000,9.50000,9.51000,9.41000,9.43000,2121000
05/28/2007,0000,9.42000,9.50000,9.40000,9.40000,1115000
05/29/2007,0000,9.41000,9.48000,9.34000,9.34000,1128000
05/30/2007,0000,9.35000,9.38000,9.20000,9.20000,1576000
05/31/2007,0000,9.25000,9.32000,9.20000,9.20000,1306000
06/01/2007,0000,9.20000,9.28000,9.17000,9.24000,783000
06/04/2007,0000,9.32000,9.32000,9.18000,9.20000,832000
06/05/2007,0000,9.18000,9.20000,9.00000,9.00000,1993000
06/06/2007,0000,9.10000,9.14000,9.05000,9.12000,1058000
06/07/2007,0000,9.10000,9.17000,9.06000,9.13000,786000
06/08/2007,0000,9.09000,9.14000,9.05000,9.07000,736000
06/11/2007,0000,9.10000,9.12000,9.02000,9.05000,732000
06/12/2007,0000,9.02000,9.08000,9.01000,9.06000,941000
06/13/2007,0000,9.06000,9.06000,9.00000,9.02000,1029000
06/14/2007,0000,9.05000,9.10000,9.03000,9.03000,1558000
06/15/2007,0000,9.04000,9.11000,9.03000,9.05000,1028000
06/20/2007,0000,9.12000,9.12000,9.06000,9.07000,1434000
06/21/2007,0000,9.07000,9.07000,8.81000,8.87000,2437000
06/22/2007,0000,9.09000,9.09000,8.93000,9.02000,1295000
06/25/2007,0000,9.08000,9.15000,9.05000,9.15000,1562000
06/26/2007,0000,9.17000,9.18000,9.00000,9.04000,980000
06/27/2007,0000,9.04000,9.49000,9.04000,9.31000,3740000
06/28/2007,0000,9.40000,9.44000,9.25000,9.25000,1788000
06/29/2007,0000,9.25000,9.40000,9.20000,9.20000,1614000
07/02/2007,0000,9.30000,9.44000,9.28000,9.40000,2771000
07/03/2007,0000,9.70000,10.00000,9.70000,9.78000,6556000
07/04/2007,0000,9.94000,10.35000,9.90000,9.97000,6647000
07/05/2007,0000,10.20000,10.20000,9.90000,9.94000,3988000
07/06/2007,0000,9.90000,10.25000,9.90000,10.05000,3840000
07/09/2007,0000,10.25000,10.45000,10.05000,10.05000,4288000
07/10/2007,0000,10.15000,10.20000,9.96000,10.10000,3115000
07/11/2007,0000,9.99000,10.40000,9.92000,10.40000,4749000
07/12/2007,0000,10.50000,10.60000,10.30000,10.30000,5029000
07/13/2007,0000,10.40000,10.55000,10.15000,10.15000,3346000
07/16/2007,0000,10.25000,10.70000,10.20000,10.20000,4787000
07/17/2007,0000,10.30000,10.90000,10.30000,10.90000,8401000
07/18/2007,0000,11.00000,11.60000,10.70000,11.35000,10881000
07/19/2007,0000,11.60000,11.65000,10.85000,10.85000,7210000
07/20/2007,0000,10.90000,11.10000,10.40000,10.50000,5112000
07/23/2007,0000,10.50000,11.15000,10.50000,10.70000,3709000
07/24/2007,0000,10.80000,10.95000,10.55000,10.70000,3042000
07/25/2007,0000,10.55000,10.75000,10.50000,10.55000,2123000
07/26/2007,0000,10.55000,10.75000,10.10000,10.20000,3289000
07/27/2007,0000,9.80000,10.10000,9.80000,9.84000,1787000
07/30/2007,0000,9.80000,9.95000,9.63000,9.73000,1095000
07/31/2007,0000,9.81000,10.10000,9.81000,9.93000,2013000
08/01/2007,0000,9.76000,10.30000,9.76000,9.90000,3627000
08/02/2007,0000,10.05000,10.10000,9.50000,9.70000,2455000
08/03/2007,0000,9.76000,10.00000,9.75000,9.81000,1378000
08/06/2007,0000,9.80000,9.90000,9.71000,9.78000,762000
08/07/2007,0000,9.91000,10.10000,9.82000,9.85000,1327000
08/08/2007,0000,9.87000,10.00000,9.87000,9.97000,1049000
08/09/2007,0000,10.00000,10.15000,9.90000,9.92000,1499000
08/10/2007,0000,9.73000,9.78000,9.60000,9.72000,1038000
08/13/2007,0000,9.75000,9.79000,9.69000,9.74000,832000
08/14/2007,0000,9.72000,9.84000,9.63000,9.63000,1288000
08/15/2007,0000,9.62000,9.62000,9.02000,9.03000,1845000
08/16/2007,0000,8.95000,8.95000,8.40000,8.45000,1522000
08/17/2007,0000,8.30000,8.52000,7.86000,7.90000,2373000
08/20/2007,0000,8.35000,8.45000,8.16000,8.45000,1209000
08/21/2007,0000,8.50000,8.50000,8.21000,8.22000,843000
08/22/2007,0000,8.31000,8.40000,8.26000,8.40000,481000
08/23/2007,0000,8.70000,8.75000,8.51000,8.69000,864000
08/24/2007,0000,8.69000,9.00000,8.60000,8.83000,498000
08/27/2007,0000,9.00000,9.44000,8.95000,9.44000,1765000
08/28/2007,0000,10.10000,10.10000,10.10000,10.10000,2156000
08/29/2007,0000,10.10000,10.65000,9.90000,10.55000,6560000
08/30/2007,0000,10.75000,10.90000,10.45000,10.70000,5485000
08/31/2007,0000,10.80000,10.85000,10.55000,10.70000,2323000
09/03/2007,0000,10.75000,11.30000,10.70000,11.30000,7845000
09/04/2007,0000,11.30000,11.30000,10.80000,11.15000,3774000
09/05/2007,0000,11.45000,11.50000,11.05000,11.05000,5655000
09/06/2007,0000,11.00000,11.05000,10.60000,10.95000,2585000
09/07/2007,0000,11.30000,11.35000,10.75000,11.25000,4097000
09/10/2007,0000,11.25000,12.00000,11.20000,12.00000,9220000
09/11/2007,0000,12.00000,12.80000,11.75000,12.00000,20296000
09/12/2007,0000,12.00000,12.35000,11.75000,11.85000,7359000
09/13/2007,0000,11.95000,12.15000,11.80000,12.00000,3904000
09/14/2007,0000,12.15000,12.20000,11.50000,11.50000,4469000
09/17/2007,0000,11.50000,11.70000,11.40000,11.50000,3308000
09/19/2007,0000,11.60000,11.75000,11.50000,11.50000,1608000
09/20/2007,0000,11.70000,11.80000,11.30000,11.30000,2824000
09/21/2007,0000,11.50000,11.80000,11.30000,11.55000,2260000
09/26/2007,0000,11.70000,12.15000,11.60000,12.05000,3450000
09/27/2007,0000,12.15000,12.25000,11.90000,12.00000,3356000
09/28/2007,0000,12.00000,12.20000,11.85000,11.85000,1899000
10/01/2007,0000,12.20000,12.60000,12.00000,12.35000,7027000
10/02/2007,0000,12.40000,12.50000,12.05000,12.05000,3430000
10/03/2007,0000,12.10000,12.20000,11.85000,11.85000,2605000
10/04/2007,0000,11.85000,12.05000,11.70000,11.85000,4533000
10/05/2007,0000,11.85000,11.95000,11.80000,11.95000,1539000
10/08/2007,0000,12.00000,12.00000,11.75000,11.75000,1497000
10/09/2007,0000,11.80000,11.90000,11.40000,11.55000,2681000
10/11/2007,0000,11.40000,11.50000,10.80000,10.80000,4311000
10/12/2007,0000,10.80000,11.05000,10.80000,10.95000,1807000
10/15/2007,0000,11.00000,11.05000,10.80000,10.85000,1352000
10/16/2007,0000,10.80000,11.20000,10.75000,11.20000,1297000
10/17/2007,0000,11.20000,11.20000,10.70000,10.70000,1638000
10/18/2007,0000,10.75000,10.85000,10.55000,10.65000,1126000
10/19/2007,0000,10.50000,10.70000,10.45000,10.50000,961000
10/22/2007,0000,10.20000,10.25000,10.05000,10.10000,974000
10/23/2007,0000,10.15000,10.45000,10.15000,10.25000,696000
10/24/2007,0000,10.35000,10.50000,10.20000,10.25000,823000
10/25/2007,0000,10.25000,10.30000,10.15000,10.15000,594000
10/26/2007,0000,10.20000,10.50000,10.20000,10.50000,822000
10/29/2007,0000,11.05000,11.15000,10.85000,10.85000,3101000
10/30/2007,0000,11.00000,11.00000,10.80000,10.90000,846000
10/31/2007,0000,11.00000,11.10000,10.80000,10.80000,870000
11/01/2007,0000,11.05000,11.15000,10.70000,10.85000,2024000
11/02/2007,0000,10.70000,10.85000,10.55000,10.70000,1334000
11/05/2007,0000,10.60000,10.65000,10.40000,10.55000,1019000
11/06/2007,0000,10.60000,10.65000,10.35000,10.50000,786000
11/07/2007,0000,10.65000,10.65000,10.45000,10.45000,472000
11/08/2007,0000,10.20000,10.20000,9.83000,9.90000,1622000
11/09/2007,0000,9.98000,10.10000,9.71000,10.00000,1015000
11/12/2007,0000,9.50000,9.98000,9.50000,9.66000,557000
11/13/2007,0000,9.90000,9.90000,9.66000,9.85000,744000
11/14/2007,0000,9.91000,10.20000,9.91000,10.10000,831000
11/15/2007,0000,10.05000,10.20000,10.00000,10.05000,285000
11/16/2007,0000,10.00000,10.00000,9.80000,10.00000,406000
11/19/2007,0000,10.10000,10.20000,9.90000,9.91000,819000
11/20/2007,0000,9.90000,9.90000,9.62000,9.76000,491000
11/21/2007,0000,9.76000,9.95000,9.76000,9.88000,491000
11/22/2007,0000,9.85000,9.88000,9.77000,9.88000,166000
11/23/2007,0000,9.90000,9.90000,9.52000,9.85000,180000
11/26/2007,0000,9.90000,9.90000,9.73000,9.74000,430000
11/27/2007,0000,9.70000,9.74000,9.31000,9.48000,326000
11/28/2007,0000,9.59000,9.59000,9.35000,9.35000,794000
11/29/2007,0000,9.50000,9.50000,9.33000,9.40000,328000
11/30/2007,0000,9.50000,9.60000,9.40000,9.50000,754000
12/03/2007,0000,9.60000,9.65000,9.51000,9.56000,425000
12/04/2007,0000,9.51000,9.59000,9.48000,9.59000,254000
12/05/2007,0000,9.50000,9.60000,9.50000,9.60000,419000
12/06/2007,0000,9.65000,9.85000,9.63000,9.66000,799000
12/07/2007,0000,9.79000,9.80000,9.67000,9.72000,538000
12/10/2007,0000,9.75000,9.79000,9.71000,9.72000,242000
12/11/2007,0000,9.72000,9.80000,9.69000,9.76000,589000
12/12/2007,0000,9.68000,9.75000,9.61000,9.67000,155000
12/13/2007,0000,9.64000,9.71000,9.42000,9.42000,696000
12/14/2007,0000,9.35000,9.42000,8.96000,9.05000,888000
12/17/2007,0000,9.00000,9.16000,8.44000,8.50000,838000
12/18/2007,0000,8.20000,8.30000,8.07000,8.10000,1178000
12/19/2007,0000,8.16000,8.38000,8.15000,8.33000,739000
12/20/2007,0000,8.40000,8.40000,7.77000,7.77000,460000
12/21/2007,0000,7.80000,8.09000,7.75000,7.80000,1378000
12/24/2007,0000,7.98000,8.10000,7.89000,8.05000,584000
12/25/2007,0000,8.10000,8.20000,7.90000,8.20000,799000
12/26/2007,0000,8.20000,8.20000,8.03000,8.10000,444000
12/27/2007,0000,8.10000,8.28000,8.10000,8.25000,757000
12/28/2007,0000,8.25000,8.49000,8.20000,8.49000,1006000
12/31/2007,0000,8.50000,9.06000,8.50000,9.06000,1510000
01/02/2008,0000,9.39000,9.39000,9.07000,9.10000,1188000
01/03/2008,0000,8.80000,8.96000,8.69000,8.96000,772000
01/04/2008,0000,8.85000,9.10000,8.85000,8.98000,640000
01/07/2008,0000,8.77000,9.00000,8.72000,8.73000,775000
01/08/2008,0000,8.75000,8.97000,8.73000,8.90000,535000
01/09/2008,0000,8.70000,8.88000,8.65000,8.85000,590000
01/10/2008,0000,8.90000,8.90000,8.80000,8.81000,844000
01/11/2008,0000,9.00000,9.07000,8.83000,8.88000,1119000
01/14/2008,0000,9.06000,9.28000,9.00000,9.27000,1110000
01/15/2008,0000,9.37000,9.87000,9.25000,9.85000,1808000
01/16/2008,0000,10.00000,10.45000,10.00000,10.20000,7516000
01/17/2008,0000,10.30000,10.30000,9.61000,9.61000,1517000
01/18/2008,0000,9.45000,9.79000,9.20000,9.73000,1212000
01/21/2008,0000,9.73000,10.15000,9.73000,9.80000,1208000
01/22/2008,0000,9.20000,9.47000,9.12000,9.12000,892000
01/23/2008,0000,9.20000,9.21000,8.49000,8.49000,1053000
01/24/2008,0000,8.73000,8.80000,8.51000,8.57000,596000
01/25/2008,0000,8.66000,8.88000,8.66000,8.85000,437000
01/28/2008,0000,8.79000,8.88000,8.53000,8.53000,459000
01/29/2008,0000,8.65000,8.65000,8.35000,8.43000,431000
01/30/2008,0000,8.63000,8.63000,8.42000,8.50000,456000
01/31/2008,0000,8.55000,8.55000,8.40000,8.44000,253000
02/01/2008,0000,8.50000,8.94000,8.50000,8.75000,672000
02/12/2008,0000,8.70000,9.10000,8.70000,9.03000,513000
02/13/2008,0000,9.10000,9.30000,9.01000,9.02000,690000
02/14/2008,0000,9.20000,9.23000,9.10000,9.10000,377000
02/15/2008,0000,9.00000,9.10000,8.87000,8.98000,436000
02/18/2008,0000,8.88000,9.09000,8.71000,9.00000,749000
02/19/2008,0000,9.00000,9.19000,9.00000,9.09000,646000
02/20/2008,0000,9.04000,9.15000,8.90000,8.94000,264000
02/21/2008,0000,8.95000,9.54000,8.95000,9.54000,1596000
02/22/2008,0000,9.58000,10.00000,9.41000,10.00000,2324000
02/25/2008,0000,10.40000,10.70000,10.35000,10.70000,10308000
02/26/2008,0000,11.00000,11.10000,10.40000,10.55000,5931000
02/27/2008,0000,10.55000,10.65000,10.40000,10.55000,2973000
02/29/2008,0000,10.50000,10.70000,10.45000,10.55000,1862000
03/03/2008,0000,10.45000,10.50000,10.35000,10.40000,1876000
03/04/2008,0000,10.50000,11.05000,10.40000,10.90000,7374000
03/05/2008,0000,10.90000,11.10000,10.80000,10.95000,4208000
03/06/2008,0000,11.00000,11.15000,10.55000,10.55000,3339000
03/07/2008,0000,10.50000,10.55000,10.25000,10.30000,1669000
03/10/2008,0000,10.30000,10.45000,9.97000,9.98000,1233000
03/11/2008,0000,10.00000,10.25000,10.00000,10.20000,922000
03/12/2008,0000,10.40000,10.75000,10.40000,10.60000,4213000
03/13/2008,0000,10.50000,10.65000,10.35000,10.50000,2418000
03/14/2008,0000,10.60000,10.95000,10.40000,10.85000,5127000
03/17/2008,0000,10.85000,10.85000,10.45000,10.50000,3246000
03/18/2008,0000,10.40000,10.75000,10.15000,10.70000,2510000
03/19/2008,0000,10.70000,10.75000,10.35000,10.35000,2381000
03/20/2008,0000,10.30000,10.50000,10.25000,10.50000,1614000
03/21/2008,0000,10.50000,10.60000,10.40000,10.55000,2302000
03/24/2008,0000,11.25000,11.25000,10.75000,11.00000,6883000
03/25/2008,0000,11.20000,11.55000,11.10000,11.30000,14176000
03/26/2008,0000,11.20000,11.40000,11.10000,11.35000,4915000
03/27/2008,0000,11.10000,11.45000,11.10000,11.20000,2487000
03/28/2008,0000,11.20000,11.30000,11.15000,11.20000,1585000
03/31/2008,0000,11.30000,11.30000,11.00000,11.00000,1261000
04/01/2008,0000,11.05000,11.15000,10.70000,10.80000,1661000
04/02/2008,0000,11.00000,11.00000,10.70000,10.75000,1411000
04/03/2008,0000,10.70000,10.70000,10.55000,10.55000,973000
04/07/2008,0000,10.55000,10.85000,10.55000,10.80000,846000
04/08/2008,0000,10.80000,10.80000,10.65000,10.70000,865000
04/09/2008,0000,10.75000,11.10000,10.65000,10.90000,2402000
04/10/2008,0000,10.95000,10.95000,10.75000,10.75000,1306000
04/11/2008,0000,10.85000,10.90000,10.75000,10.90000,1671000
04/14/2008,0000,10.85000,10.90000,10.70000,10.80000,1115000
04/15/2008,0000,10.90000,10.95000,10.75000,10.95000,1527000
04/16/2008,0000,11.00000,11.35000,10.95000,11.20000,4582000
04/17/2008,0000,11.35000,11.40000,11.15000,11.20000,3691000
04/18/2008,0000,11.20000,11.25000,11.05000,11.15000,2107000
04/21/2008,0000,11.25000,11.35000,11.05000,11.05000,2347000
04/22/2008,0000,11.10000,11.10000,10.80000,10.90000,1631000
04/23/2008,0000,10.90000,11.00000,10.90000,10.90000,1173000
04/24/2008,0000,10.90000,11.05000,10.90000,10.90000,1052000
04/25/2008,0000,10.95000,11.00000,10.75000,10.85000,969000
04/28/2008,0000,10.85000,11.05000,10.70000,10.70000,2894000
04/29/2008,0000,10.70000,10.85000,10.55000,10.70000,1440000
04/30/2008,0000,10.65000,10.80000,10.45000,10.45000,1238000
05/02/2008,0000,10.45000,10.60000,10.30000,10.35000,1146000
05/05/2008,0000,10.40000,10.45000,10.10000,10.20000,1368000
05/06/2008,0000,10.05000,10.20000,10.05000,10.10000,782000
05/07/2008,0000,10.10000,10.25000,10.05000,10.05000,724000
05/08/2008,0000,10.00000,10.15000,9.90000,10.00000,1028000
05/09/2008,0000,10.20000,10.20000,9.92000,10.10000,1155000
05/12/2008,0000,10.20000,10.25000,10.10000,10.20000,1003000
05/13/2008,0000,10.20000,10.30000,10.20000,10.30000,825000
05/14/2008,0000,10.30000,10.35000,10.25000,10.35000,621000
05/15/2008,0000,10.35000,10.40000,10.30000,10.40000,831000
05/16/2008,0000,10.40000,10.45000,10.30000,10.30000,595000
05/19/2008,0000,10.35000,10.40000,10.30000,10.40000,774000
05/20/2008,0000,10.45000,10.50000,10.30000,10.35000,1529000
05/21/2008,0000,10.35000,10.40000,10.30000,10.40000,621000
05/22/2008,0000,10.35000,10.50000,10.30000,10.50000,1258000
05/23/2008,0000,10.95000,11.20000,10.90000,11.10000,10510000
05/26/2008,0000,10.90000,10.90000,10.35000,10.35000,3423000
05/27/2008,0000,10.35000,10.45000,10.10000,10.35000,975000
05/28/2008,0000,10.35000,10.40000,10.00000,10.00000,1052000
05/29/2008,0000,10.10000,10.25000,9.91000,10.00000,1101000
05/30/2008,0000,10.00000,10.10000,9.76000,9.81000,849000
06/02/2008,0000,9.82000,9.94000,9.63000,9.81000,437000
06/03/2008,0000,9.73000,9.79000,9.51000,9.62000,795000
06/04/2008,0000,9.62000,9.71000,9.60000,9.71000,445000
06/05/2008,0000,9.62000,9.75000,9.52000,9.75000,763000
06/06/2008,0000,9.76000,9.81000,9.73000,9.75000,525000
06/10/2008,0000,9.00000,9.33000,9.00000,9.06000,611000
06/11/2008,0000,9.04000,9.10000,8.81000,8.82000,704000
06/12/2008,0000,8.60000,8.75000,8.21000,8.35000,1502000
06/13/2008,0000,8.36000,8.40000,8.20000,8.35000,916000
06/16/2008,0000,8.45000,8.45000,8.33000,8.35000,358000
06/17/2008,0000,8.35000,8.38000,8.20000,8.35000,297000
06/18/2008,0000,8.30000,8.47000,8.23000,8.43000,576000
06/19/2008,0000,8.27000,8.33000,8.21000,8.26000,435000
06/20/2008,0000,8.25000,8.36000,8.25000,8.30000,468000
06/23/2008,0000,8.10000,8.30000,8.10000,8.30000,247000
06/24/2008,0000,8.20000,8.30000,8.01000,8.01000,211000
06/25/2008,0000,7.80000,8.27000,7.80000,8.27000,325000
06/26/2008,0000,8.12000,8.40000,8.12000,8.32000,264000
06/27/2008,0000,8.00000,8.00000,7.79000,7.85000,728000
06/30/2008,0000,7.85000,7.91000,7.50000,7.69000,607000
07/01/2008,0000,7.70000,7.78000,7.16000,7.16000,1317000
07/02/2008,0000,7.10000,7.16000,6.85000,7.10000,1380000
07/03/2008,0000,6.95000,7.29000,6.90000,7.27000,733000
07/04/2008,0000,7.27000,7.30000,7.10000,7.14000,439000
07/07/2008,0000,7.05000,7.28000,7.05000,7.23000,329000
07/08/2008,0000,7.22000,7.22000,7.00000,7.13000,548000
07/09/2008,0000,7.20000,7.28000,7.00000,7.13000,422000
07/10/2008,0000,7.01000,7.16000,7.00000,7.12000,323000
07/11/2008,0000,7.06000,7.22000,7.06000,7.20000,424000
07/14/2008,0000,7.15000,7.20000,7.05000,7.11000,302000
07/15/2008,0000,7.06000,7.06000,6.70000,6.70000,478000
07/16/2008,0000,6.71000,6.87000,6.68000,6.68000,487000
07/17/2008,0000,6.80000,6.87000,6.73000,6.82000,717000
07/18/2008,0000,6.85000,6.94000,6.52000,6.59000,1039000
07/21/2008,0000,6.60000,6.79000,6.60000,6.77000,427000
07/22/2008,0000,6.71000,6.88000,6.71000,6.84000,476000
07/23/2008,0000,6.90000,7.31000,6.90000,7.31000,1596000
07/24/2008,0000,7.00000,7.07000,6.68000,6.81000,1013000
07/25/2008,0000,6.71000,6.76000,6.60000,6.75000,429000
07/29/2008,0000,6.70000,6.70000,6.51000,6.53000,304000
07/30/2008,0000,6.70000,6.70000,6.55000,6.58000,433000
07/31/2008,0000,6.74000,6.74000,6.55000,6.57000,220000
08/01/2008,0000,6.49000,6.61000,6.45000,6.50000,203000
08/04/2008,0000,6.58000,6.58000,6.40000,6.43000,108000
08/05/2008,0000,6.58000,6.58000,6.28000,6.40000,512000
08/06/2008,0000,6.40000,6.43000,6.28000,6.40000,289000
08/07/2008,0000,6.43000,6.49000,6.38000,6.49000,217000
08/08/2008,0000,6.44000,6.55000,6.44000,6.50000,193000
08/11/2008,0000,6.58000,6.69000,6.46000,6.58000,228000
08/12/2008,0000,6.50000,6.60000,6.48000,6.51000,180000
08/13/2008,0000,6.49000,6.58000,6.49000,6.52000,221000
08/14/2008,0000,6.58000,6.65000,6.50000,6.56000,339000
08/15/2008,0000,6.60000,6.60000,6.45000,6.46000,103000
08/18/2008,0000,6.52000,6.52000,6.20000,6.51000,182000
08/19/2008,0000,6.39000,6.40000,6.32000,6.33000,153000
08/20/2008,0000,6.24000,6.37000,6.24000,6.36000,139000
08/21/2008,0000,6.35000,6.44000,6.21000,6.40000,525000
08/22/2008,0000,6.27000,6.40000,6.27000,6.40000,184000
08/25/2008,0000,6.51000,6.51000,6.50000,6.51000,140000
08/26/2008,0000,6.45000,6.49000,6.33000,6.49000,93000
08/27/2008,0000,6.49000,6.51000,6.38000,6.47000,263000
08/28/2008,0000,6.47000,6.50000,6.41000,6.50000,395000
08/29/2008,0000,6.51000,6.53000,6.44000,6.44000,188000
09/01/2008,0000,6.38000,6.48000,6.27000,6.33000,367000
09/02/2008,0000,6.01000,6.32000,6.01000,6.28000,380000
09/03/2008,0000,6.00000,6.27000,5.85000,5.85000,1082000
09/04/2008,0000,5.86000,5.98000,5.45000,5.64000,1527000
09/05/2008,0000,5.30000,5.53000,5.25000,5.25000,1059000
09/08/2008,0000,5.25000,5.61000,5.25000,5.61000,585000
09/09/2008,0000,5.42000,5.46000,5.30000,5.40000,332000
09/10/2008,0000,5.16000,5.50000,5.16000,5.50000,436000
09/11/2008,0000,5.50000,5.50000,5.30000,5.45000,351000
09/12/2008,0000,5.39000,5.44000,5.28000,5.43000,379000
09/15/2008,0000,5.43000,5.43000,5.05000,5.15000,490000
09/16/2008,0000,4.79000,4.90000,4.79000,4.90000,1122000
09/17/2008,0000,4.65000,5.04000,4.56000,4.86000,1126000
09/18/2008,0000,4.52000,4.61000,4.52000,4.52000,416000
09/19/2008,0000,4.21000,4.66000,4.21000,4.59000,2062000
09/22/2008,0000,4.27000,4.58000,4.27000,4.57000,770000
09/23/2008,0000,4.35000,4.79000,4.32000,4.79000,831000
09/24/2008,0000,4.70000,5.12000,4.64000,5.09000,1229000
09/25/2008,0000,5.00000,5.17000,4.97000,5.03000,362000
09/26/2008,0000,5.25000,5.25000,4.76000,4.85000,1125000
09/30/2008,0000,4.52000,4.52000,4.52000,4.52000,263000
10/01/2008,0000,4.52000,4.71000,4.44000,4.65000,417000
10/02/2008,0000,4.80000,4.80000,4.51000,4.76000,153000
10/03/2008,0000,4.57000,4.76000,4.53000,4.74000,160000
10/06/2008,0000,4.53000,4.69000,4.52000,4.58000,182000
10/07/2008,0000,4.45000,4.50000,4.31000,4.50000,286000
10/08/2008,0000,4.31000,4.36000,4.19000,4.19000,884000
10/09/2008,0000,4.20000,4.20000,3.92000,3.95000,936000
10/13/2008,0000,3.82000,3.94000,3.82000,3.89000,1215000
10/14/2008,0000,4.15000,4.16000,4.01000,4.16000,1080000
10/15/2008,0000,4.09000,4.18000,4.03000,4.15000,288000
10/16/2008,0000,4.01000,4.08000,4.01000,4.01000,582000
10/17/2008,0000,4.01000,4.07000,3.92000,3.99000,319000
10/20/2008,0000,3.92000,4.03000,3.86000,4.00000,292000
10/21/2008,0000,4.03000,4.10000,3.98000,4.05000,637000
10/22/2008,0000,3.93000,4.05000,3.92000,4.00000,187000
10/23/2008,0000,3.86000,3.89000,3.86000,3.89000,534000
10/24/2008,0000,3.91000,3.91000,3.76000,3.76000,501000
10/27/2008,0000,3.53000,3.74000,3.50000,3.58000,753000
10/28/2008,0000,3.41000,3.63000,3.33000,3.63000,862000
10/29/2008,0000,3.85000,3.85000,3.64000,3.65000,496000
10/30/2008,0000,3.40000,3.89000,3.40000,3.85000,1042000
10/31/2008,0000,3.79000,4.03000,3.73000,4.00000,714000
11/03/2008,0000,4.00000,4.06000,3.85000,4.01000,584000
11/04/2008,0000,3.97000,4.00000,3.84000,4.00000,412000
11/05/2008,0000,4.00000,4.15000,3.97000,4.01000,516000
11/06/2008,0000,3.80000,3.88000,3.74000,3.80000,226000
11/07/2008,0000,3.61000,3.90000,3.60000,3.81000,103000
11/10/2008,0000,3.88000,3.97000,3.81000,3.97000,406000
11/11/2008,0000,3.85000,3.94000,3.78000,3.78000,189000
11/12/2008,0000,3.77000,3.81000,3.63000,3.80000,125000
11/13/2008,0000,3.54000,3.69000,3.54000,3.57000,342000
11/14/2008,0000,3.68000,3.77000,3.57000,3.70000,207000
11/17/2008,0000,3.59000,3.83000,3.59000,3.80000,146000
11/18/2008,0000,3.75000,3.79000,3.64000,3.69000,228000
11/19/2008,0000,3.69000,3.73000,3.52000,3.59000,231000
11/20/2008,0000,3.55000,3.56000,3.34000,3.34000,340000
11/21/2008,0000,3.33000,3.40000,3.15000,3.40000,263000
11/24/2008,0000,3.40000,3.42000,3.30000,3.40000,165000
11/25/2008,0000,3.50000,3.51000,3.37000,3.43000,193000
11/26/2008,0000,3.31000,3.48000,3.31000,3.45000,163000
11/27/2008,0000,3.50000,3.69000,3.50000,3.66000,562000
11/28/2008,0000,3.66000,3.71000,3.64000,3.67000,555000
12/01/2008,0000,3.66000,3.80000,3.66000,3.80000,427000
12/02/2008,0000,3.58000,3.66000,3.55000,3.66000,233000
12/03/2008,0000,3.66000,3.71000,3.62000,3.66000,149000
12/04/2008,0000,3.66000,3.70000,3.56000,3.63000,235000
12/05/2008,0000,3.60000,3.63000,3.56000,3.63000,160000
12/08/2008,0000,3.63000,3.75000,3.63000,3.74000,672000
12/09/2008,0000,3.74000,3.74000,3.65000,3.70000,207000
12/10/2008,0000,3.68000,3.80000,3.68000,3.80000,510000
12/11/2008,0000,3.80000,3.85000,3.71000,3.75000,411000
12/12/2008,0000,3.74000,3.85000,3.65000,3.73000,483000
12/15/2008,0000,3.75000,3.88000,3.75000,3.86000,591000
12/16/2008,0000,3.86000,3.86000,3.78000,3.85000,316000
12/17/2008,0000,3.85000,3.93000,3.80000,3.83000,563000
12/18/2008,0000,3.89000,3.93000,3.83000,3.92000,479000
12/19/2008,0000,3.92000,4.04000,3.88000,3.90000,542000
12/22/2008,0000,3.95000,3.98000,3.70000,3.70000,288000
12/23/2008,0000,3.70000,3.71000,3.52000,3.59000,442000
12/24/2008,0000,3.58000,3.67000,3.58000,3.67000,61000
12/25/2008,0000,3.69000,3.75000,3.69000,3.74000,196000
12/26/2008,0000,3.75000,3.75000,3.70000,3.73000,71000
12/29/2008,0000,3.75000,3.75000,3.75000,3.75000,53000
12/30/2008,0000,3.70000,3.88000,3.70000,3.85000,411000
12/31/2008,0000,3.90000,3.90000,3.78000,3.84000,125000
01/05/2009,0000,3.85000,3.94000,3.83000,3.94000,421000
01/06/2009,0000,3.92000,3.95000,3.90000,3.90000,62000
01/07/2009,0000,3.90000,3.95000,3.88000,3.94000,459000
01/08/2009,0000,3.88000,3.88000,3.77000,3.80000,253000
01/09/2009,0000,3.74000,3.82000,3.74000,3.80000,35000
01/12/2009,0000,3.70000,3.75000,3.70000,3.71000,95000
01/13/2009,0000,3.70000,3.74000,3.70000,3.74000,136000
01/14/2009,0000,3.72000,3.79000,3.71000,3.73000,283000
01/15/2009,0000,3.69000,3.69000,3.61000,3.62000,246000
01/16/2009,0000,3.65000,3.65000,3.45000,3.56000,205000
01/19/2009,0000,3.59000,3.60000,3.56000,3.59000,148000
01/20/2009,0000,3.57000,3.57000,3.47000,3.50000,51000
01/21/2009,0000,3.45000,3.49000,3.30000,3.45000,257000
02/02/2009,0000,3.45000,3.45000,3.36000,3.38000,76000
02/03/2009,0000,3.40000,3.52000,3.40000,3.50000,220000
02/04/2009,0000,3.51000,3.51000,3.44000,3.49000,94000
02/05/2009,0000,3.45000,3.47000,3.40000,3.47000,45000
02/06/2009,0000,3.47000,3.53000,3.42000,3.50000,196000
02/09/2009,0000,3.55000,3.57000,3.48000,3.48000,113000
02/10/2009,0000,3.50000,3.55000,3.48000,3.48000,205000
02/11/2009,0000,3.40000,3.50000,3.39000,3.43000,292000
02/12/2009,0000,3.43000,3.53000,3.42000,3.44000,499000
02/13/2009,0000,3.43000,3.52000,3.43000,3.46000,311000
02/16/2009,0000,3.53000,3.53000,3.48000,3.50000,187000
02/17/2009,0000,3.50000,3.50000,3.42000,3.48000,53000
02/18/2009,0000,3.45000,3.48000,3.43000,3.48000,69000
02/19/2009,0000,3.43000,3.48000,3.37000,3.44000,200000
02/20/2009,0000,3.41000,3.42000,3.32000,3.37000,193000
02/23/2009,0000,3.37000,3.39000,3.32000,3.37000,165000
02/24/2009,0000,3.36000,3.38000,3.33000,3.35000,173000
02/25/2009,0000,3.35000,3.44000,3.35000,3.42000,312000
02/26/2009,0000,3.48000,3.48000,3.40000,3.44000,167000
02/27/2009,0000,3.45000,3.47000,3.42000,3.47000,160000
03/02/2009,0000,3.45000,3.45000,3.41000,3.45000,194000
03/03/2009,0000,3.40000,3.45000,3.40000,3.45000,65000
03/04/2009,0000,3.44000,3.55000,3.44000,3.52000,422000
03/05/2009,0000,3.51000,3.59000,3.51000,3.55000,288000
03/06/2009,0000,3.55000,3.60000,3.50000,3.60000,330000
03/09/2009,0000,3.60000,3.75000,3.56000,3.71000,469000
03/10/2009,0000,3.71000,3.80000,3.71000,3.77000,190000
03/11/2009,0000,3.84000,3.87000,3.81000,3.82000,560000
03/12/2009,0000,3.83000,3.89000,3.81000,3.85000,317000
03/13/2009,0000,3.88000,3.92000,3.85000,3.85000,332000
03/16/2009,0000,3.85000,4.08000,3.85000,4.04000,1170000
03/17/2009,0000,4.04000,4.18000,4.00000,4.15000,581000
03/18/2009,0000,4.20000,4.29000,4.13000,4.19000,1396000
03/19/2009,0000,4.04000,4.40000,4.04000,4.22000,926000
03/20/2009,0000,4.24000,4.38000,4.13000,4.18000,664000
03/23/2009,0000,4.18000,4.29000,4.18000,4.25000,344000
03/24/2009,0000,4.30000,4.40000,4.21000,4.21000,823000
03/25/2009,0000,4.20000,4.34000,4.20000,4.34000,800000
03/26/2009,0000,4.35000,4.52000,4.35000,4.44000,827000
03/27/2009,0000,4.50000,4.75000,4.50000,4.65000,2752000
03/30/2009,0000,4.68000,4.68000,4.33000,4.34000,712000
03/31/2009,0000,4.25000,4.38000,4.23000,4.25000,439000
04/01/2009,0000,4.25000,4.45000,4.25000,4.44000,614000
04/02/2009,0000,4.50000,4.73000,4.50000,4.70000,1294000
04/03/2009,0000,4.79000,4.96000,4.78000,4.91000,1457000
04/06/2009,0000,5.00000,5.00000,4.70000,4.71000,1121000
04/07/2009,0000,4.63000,4.82000,4.61000,4.82000,732000
04/08/2009,0000,4.75000,5.09000,4.75000,5.04000,2084000
04/09/2009,0000,5.15000,5.35000,5.12000,5.35000,2795000
04/10/2009,0000,5.40000,5.49000,5.25000,5.42000,3129000
04/13/2009,0000,5.70000,5.70000,5.42000,5.49000,1570000
04/14/2009,0000,5.42000,5.50000,5.40000,5.48000,848000
04/15/2009,0000,5.48000,5.80000,5.41000,5.80000,1951000
04/16/2009,0000,6.00000,6.11000,5.95000,6.00000,4625000
04/17/2009,0000,6.09000,6.10000,5.58000,5.58000,2701000
04/20/2009,0000,5.40000,5.44000,5.19000,5.19000,1163000
04/21/2009,0000,4.91000,5.29000,4.91000,5.25000,1217000
04/22/2009,0000,5.33000,5.35000,5.15000,5.25000,854000
04/23/2009,0000,5.19000,5.24000,5.10000,5.10000,1055000
04/24/2009,0000,5.18000,5.21000,5.08000,5.09000,697000
04/27/2009,0000,5.09000,5.11000,4.74000,4.80000,1097000
04/28/2009,0000,4.70000,4.73000,4.48000,4.48000,748000
04/29/2009,0000,4.51000,4.79000,4.51000,4.79000,1055000
04/30/2009,0000,4.91000,5.12000,4.91000,5.12000,800000
05/04/2009,0000,5.13000,5.47000,5.13000,5.47000,1438000
05/05/2009,0000,5.50000,5.68000,5.20000,5.30000,1045000
05/06/2009,0000,5.20000,5.53000,5.17000,5.45000,948000
05/07/2009,0000,5.58000,5.70000,5.45000,5.50000,1204000
05/08/2009,0000,5.50000,5.70000,5.42000,5.68000,1352000
05/11/2009,0000,5.61000,5.75000,5.57000,5.67000,1319000
05/12/2009,0000,5.65000,5.65000,5.29000,5.30000,658000
05/13/2009,0000,5.29000,5.64000,5.29000,5.53000,558000
05/14/2009,0000,5.20000,5.51000,5.20000,5.31000,464000
05/15/2009,0000,5.35000,5.67000,5.34000,5.56000,732000
05/18/2009,0000,5.41000,5.73000,5.41000,5.51000,728000
05/19/2009,0000,5.62000,5.79000,5.51000,5.51000,1379000
05/20/2009,0000,5.63000,5.69000,5.52000,5.61000,372000
05/21/2009,0000,5.55000,5.87000,5.55000,5.80000,2232000
05/22/2009,0000,5.78000,5.92000,5.75000,5.78000,1210000
05/25/2009,0000,5.87000,6.04000,5.78000,5.95000,1450000
05/26/2009,0000,5.90000,6.02000,5.70000,5.73000,1519000
05/27/2009,0000,5.76000,5.91000,5.73000,5.90000,1325000
06/01/2009,0000,5.90000,6.15000,5.86000,6.02000,2961000
06/02/2009,0000,6.10000,6.28000,6.03000,6.03000,1526000
06/03/2009,0000,6.00000,6.00000,5.74000,5.78000,984000
06/04/2009,0000,5.77000,5.88000,5.65000,5.72000,516000
06/05/2009,0000,5.74000,5.90000,5.74000,5.78000,360000
06/08/2009,0000,5.95000,6.09000,5.77000,5.77000,594000
06/09/2009,0000,5.75000,5.75000,5.41000,5.45000,831000
06/10/2009,0000,5.49000,5.51000,5.40000,5.43000,369000
06/11/2009,0000,5.43000,5.55000,5.25000,5.54000,425000
06/12/2009,0000,5.40000,5.64000,5.40000,5.49000,369000
06/15/2009,0000,5.36000,5.40000,5.11000,5.24000,567000
06/16/2009,0000,5.19000,5.27000,5.06000,5.15000,396000
06/17/2009,0000,5.19000,5.20000,5.15000,5.15000,110000
06/18/2009,0000,5.16000,5.26000,5.14000,5.21000,353000
06/19/2009,0000,5.21000,5.21000,5.02000,5.13000,220000
06/22/2009,0000,5.11000,5.24000,5.05000,5.24000,211000
06/23/2009,0000,5.19000,5.38000,5.09000,5.24000,395000
06/24/2009,0000,5.21000,5.45000,5.16000,5.35000,685000
06/25/2009,0000,5.30000,5.47000,5.22000,5.35000,741000
06/26/2009,0000,5.31000,5.40000,5.30000,5.30000,332000
06/29/2009,0000,5.25000,5.56000,5.25000,5.41000,931000
06/30/2009,0000,5.40000,5.59000,5.33000,5.44000,419000
07/01/2009,0000,5.48000,5.55000,5.33000,5.48000,613000
07/02/2009,0000,5.50000,5.53000,5.42000,5.44000,223000
07/03/2009,0000,5.55000,5.56000,5.39000,5.43000,139000
07/06/2009,0000,5.40000,5.55000,5.33000,5.51000,505000
07/07/2009,0000,5.55000,5.60000,5.46000,5.56000,535000
07/08/2009,0000,5.49000,5.59000,5.43000,5.50000,450000
07/09/2009,0000,5.50000,5.63000,5.50000,5.60000,396000
07/10/2009,0000,5.59000,5.75000,5.59000,5.65000,772000
07/13/2009,0000,5.58000,5.77000,5.40000,5.47000,387000
07/14/2009,0000,5.47000,5.51000,5.33000,5.51000,578000
07/15/2009,0000,5.40000,5.58000,5.40000,5.46000,251000
07/16/2009,0000,5.48000,5.57000,5.46000,5.46000,295000
07/17/2009,0000,5.47000,5.50000,5.40000,5.43000,464000
07/20/2009,0000,5.43000,5.54000,5.43000,5.50000,237000
07/21/2009,0000,5.55000,5.56000,5.45000,5.46000,494000
07/22/2009,0000,5.48000,5.59000,5.46000,5.52000,540000
07/23/2009,0000,5.58000,5.64000,5.50000,5.50000,266000
07/24/2009,0000,5.53000,5.70000,5.53000,5.56000,480000
07/27/2009,0000,5.51000,5.79000,5.51000,5.72000,994000
07/28/2009,0000,5.78000,5.80000,5.71000,5.78000,1084000
07/29/2009,0000,5.78000,5.80000,5.70000,5.76000,389000
07/30/2009,0000,5.77000,5.77000,5.65000,5.71000,584000
07/31/2009,0000,5.81000,5.90000,5.76000,5.82000,751000
08/03/2009,0000,5.80000,6.09000,5.80000,6.04000,1277000
08/04/2009,0000,6.06000,6.28000,5.90000,6.05000,3193000
08/05/2009,0000,6.07000,6.10000,5.84000,5.86000,819000
08/06/2009,0000,5.86000,5.99000,5.66000,5.99000,668000
08/10/2009,0000,5.81000,5.95000,5.78000,5.87000,808000
08/11/2009,0000,5.85000,5.91000,5.77000,5.88000,342000
08/12/2009,0000,5.88000,5.97000,5.83000,5.88000,583000
08/13/2009,0000,5.91000,5.95000,5.87000,5.91000,712000
08/14/2009,0000,5.92000,6.05000,5.91000,5.92000,380000
08/17/2009,0000,5.90000,5.92000,5.82000,5.85000,511000
08/18/2009,0000,5.82000,5.85000,5.61000,5.65000,537000
08/19/2009,0000,5.66000,5.79000,5.65000,5.67000,373000
08/20/2009,0000,5.65000,5.66000,5.51000,5.56000,449000
08/21/2009,0000,5.60000,5.75000,5.50000,5.56000,483000
08/24/2009,0000,5.58000,5.69000,5.58000,5.68000,226000
08/25/2009,0000,5.68000,5.69000,5.60000,5.62000,226000
08/26/2009,0000,5.61000,5.61000,5.41000,5.50000,269000
08/27/2009,0000,5.45000,5.54000,5.45000,5.48000,130000
08/28/2009,0000,5.50000,5.59000,5.48000,5.53000,208000
08/31/2009,0000,5.58000,5.58000,5.50000,5.55000,242000
09/01/2009,0000,5.51000,5.74000,5.51000,5.74000,777000
09/02/2009,0000,5.69000,5.72000,5.62000,5.67000,428000
09/03/2009,0000,5.66000,5.82000,5.66000,5.79000,703000
09/04/2009,0000,6.00000,6.00000,5.80000,5.94000,817000
09/07/2009,0000,5.99000,5.99000,5.90000,5.96000,723000
09/08/2009,0000,5.96000,6.10000,5.96000,6.01000,1784000
09/09/2009,0000,6.05000,6.08000,5.84000,5.86000,943000
09/10/2009,0000,5.94000,5.96000,5.86000,5.88000,758000
09/11/2009,0000,5.90000,6.08000,5.90000,6.03000,1165000
09/14/2009,0000,6.00000,6.05000,5.90000,5.95000,661000
09/15/2009,0000,6.01000,6.05000,5.93000,6.05000,439000
09/16/2009,0000,6.05000,6.18000,6.05000,6.16000,832000
09/17/2009,0000,6.16000,6.28000,6.13000,6.20000,1221000
09/18/2009,0000,6.20000,6.55000,6.14000,6.42000,2534000
09/21/2009,0000,6.48000,6.79000,6.40000,6.75000,2555000
09/22/2009,0000,6.75000,6.94000,6.61000,6.68000,1693000
09/23/2009,0000,6.65000,6.78000,6.36000,6.36000,1977000
09/24/2009,0000,6.31000,6.42000,6.31000,6.36000,433000
09/25/2009,0000,6.37000,6.55000,6.36000,6.46000,676000
09/28/2009,0000,6.47000,6.54000,6.41000,6.42000,544000
09/29/2009,0000,6.42000,6.50000,6.40000,6.44000,1329000
09/30/2009,0000,6.45000,6.50000,6.42000,6.43000,465000
10/01/2009,0000,6.50000,6.57000,6.42000,6.46000,1535000
10/02/2009,0000,6.33000,6.43000,6.33000,6.42000,350000
10/05/2009,0000,6.40000,6.46000,6.29000,6.42000,1003000
10/06/2009,0000,6.43000,6.56000,6.41000,6.48000,835000
10/07/2009,0000,6.56000,6.56000,6.49000,6.55000,935000
10/08/2009,0000,6.59000,6.72000,6.56000,6.56000,1374000
10/09/2009,0000,6.69000,7.01000,6.69000,7.01000,5507000
10/12/2009,0000,7.21000,7.50000,7.20000,7.50000,6824000
10/13/2009,0000,7.49000,7.50000,6.98000,7.30000,3946000
10/14/2009,0000,7.25000,7.45000,7.25000,7.34000,1252000
10/15/2009,0000,7.48000,7.48000,7.12000,7.25000,1638000
10/16/2009,0000,7.39000,7.39000,7.13000,7.23000,1162000
10/19/2009,0000,7.23000,7.47000,7.20000,7.42000,1460000
10/20/2009,0000,7.46000,7.68000,7.46000,7.47000,1527000
10/21/2009,0000,7.50000,7.56000,7.34000,7.38000,1146000
10/22/2009,0000,7.37000,7.46000,7.22000,7.27000,597000
10/23/2009,0000,7.29000,7.32000,7.22000,7.24000,776000
10/26/2009,0000,7.24000,7.38000,7.12000,7.13000,975000
10/27/2009,0000,7.00000,7.19000,7.00000,7.11000,499000
10/28/2009,0000,7.11000,7.20000,7.01000,7.01000,1239000
10/29/2009,0000,6.95000,6.95000,6.60000,6.80000,990000
10/30/2009,0000,6.94000,7.05000,6.80000,6.90000,1329000
11/02/2009,0000,6.42000,6.80000,6.42000,6.75000,558000
11/03/2009,0000,6.79000,7.00000,6.71000,6.90000,332000
11/04/2009,0000,6.93000,7.10000,6.93000,7.01000,749000
11/05/2009,0000,7.09000,7.09000,6.91000,6.93000,723000
11/06/2009,0000,7.10000,7.10000,6.94000,6.96000,864000
11/09/2009,0000,7.00000,7.18000,7.00000,7.15000,1424000
11/10/2009,0000,7.24000,7.60000,7.20000,7.35000,2589000
11/11/2009,0000,7.15000,7.24000,7.14000,7.17000,1046000
11/12/2009,0000,7.20000,7.27000,7.20000,7.20000,810000
11/13/2009,0000,7.22000,7.25000,7.18000,7.18000,991000
11/16/2009,0000,7.18000,7.35000,7.18000,7.35000,1170000
11/17/2009,0000,7.40000,7.46000,7.25000,7.36000,1271000
11/18/2009,0000,7.38000,7.49000,7.32000,7.42000,1363000
11/19/2009,0000,7.45000,7.45000,7.30000,7.33000,600000
11/20/2009,0000,7.33000,7.70000,7.29000,7.50000,2209000
11/23/2009,0000,7.59000,7.59000,7.45000,7.45000,654000
11/24/2009,0000,7.49000,7.55000,7.45000,7.49000,1061000
11/25/2009,0000,7.48000,7.53000,7.36000,7.50000,1419000
11/26/2009,0000,7.50000,7.55000,7.44000,7.52000,1238000
11/27/2009,0000,7.40000,7.49000,7.30000,7.32000,1166000
11/30/2009,0000,7.32000,7.44000,7.32000,7.42000,383000
12/01/2009,0000,7.45000,7.45000,7.35000,7.38000,451000
12/02/2009,0000,7.38000,7.47000,7.33000,7.35000,654000
12/03/2009,0000,7.43000,7.43000,7.33000,7.35000,450000
12/04/2009,0000,7.38000,7.50000,7.31000,7.38000,840000
12/07/2009,0000,7.38000,7.52000,7.38000,7.47000,848000
12/08/2009,0000,7.48000,7.65000,7.47000,7.56000,1648000
12/09/2009,0000,7.55000,7.65000,7.47000,7.55000,607000
12/11/2009,0000,7.60000,7.75000,7.58000,7.62000,1296000
12/14/2009,0000,7.73000,8.15000,7.66000,8.15000,4736000
12/15/2009,0000,8.15000,8.36000,8.07000,8.07000,4478000
12/16/2009,0000,8.15000,8.20000,7.90000,8.05000,2131000
12/17/2009,0000,8.18000,8.18000,7.70000,7.72000,2596000
12/18/2009,0000,7.75000,7.95000,7.52000,7.95000,1769000
12/21/2009,0000,7.95000,8.18000,7.95000,8.05000,3329000
12/22/2009,0000,8.07000,8.10000,7.87000,7.90000,1273000
12/23/2009,0000,7.95000,7.95000,7.85000,7.87000,1224000
12/25/2009,0000,7.80000,7.85000,7.73000,7.79000,976000
12/25/2009,0000,7.80000,7.85000,7.73000,7.79000,976000
12/28/2009,0000,7.79000,7.89000,7.79000,7.86000,738000
12/29/2009,1230,7.95000,7.95000,7.83000,7.88000,595421
