DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,9.10000,9.10000,8.78000,8.91000,451300
04/03/2007,0000,8.93000,8.93000,8.83000,8.92000,258800
04/04/2007,0000,9.16000,9.50000,9.13000,9.50000,3775500
04/09/2007,0000,9.90000,10.15000,9.82000,10.15000,6601700
04/10/2007,0000,10.25000,10.35000,9.90000,10.00000,4181300
04/11/2007,0000,10.00000,10.25000,9.80000,10.20000,1495900
04/12/2007,0000,10.00000,10.45000,9.95000,10.35000,2153300
04/13/2007,0000,10.40000,10.40000,10.00000,10.15000,1313700
04/16/2007,0000,10.25000,10.59000,10.20000,10.50000,5309700
04/17/2007,0000,10.50000,10.69000,10.00000,10.45000,1256700
04/18/2007,0000,10.40000,10.45000,10.10000,10.45000,999000
04/19/2007,0000,11.09000,11.14000,10.69000,10.69000,13664200
04/20/2007,0000,10.84000,11.04000,10.40000,10.99000,7167000
04/23/2007,0000,11.29000,11.29000,10.69000,11.04000,3407000
04/24/2007,0000,11.04000,11.04000,10.79000,10.89000,1994900
04/25/2007,0000,10.84000,10.89000,10.59000,10.64000,1070400
04/26/2007,0000,10.64000,10.79000,10.35000,10.64000,1918300
04/27/2007,0000,10.84000,10.89000,10.50000,10.50000,1907900
04/30/2007,0000,10.45000,10.45000,9.80000,9.90000,1956600
05/02/2007,0000,10.10000,10.25000,9.95000,10.00000,2419300
05/03/2007,0000,10.15000,10.25000,9.48000,10.00000,1621200
05/04/2007,0000,10.15000,10.15000,9.95000,10.15000,945100
05/07/2007,0000,10.20000,10.20000,9.88000,10.10000,2149100
05/08/2007,0000,10.30000,10.59000,9.90000,10.10000,3850000
05/09/2007,0000,10.25000,10.25000,9.66000,9.80000,7452700
05/10/2007,0000,9.95000,9.95000,9.85000,9.90000,1402700
05/11/2007,0000,10.00000,10.25000,10.00000,10.10000,3602600
05/14/2007,0000,10.10000,10.20000,9.95000,10.00000,1684300
05/15/2007,0000,10.10000,10.20000,9.95000,9.95000,1275400
05/16/2007,0000,10.15000,10.15000,9.95000,9.95000,909900
05/17/2007,0000,10.10000,10.10000,9.90000,9.95000,1717400
05/18/2007,0000,10.05000,10.05000,9.86000,9.86000,1014500
05/21/2007,0000,9.95000,10.00000,9.88000,10.00000,865400
05/22/2007,0000,10.05000,10.05000,9.89000,9.90000,928600
05/23/2007,0000,10.00000,10.35000,10.00000,10.10000,4219600
05/24/2007,0000,10.20000,10.25000,9.95000,9.95000,1408900
05/25/2007,0000,10.05000,10.15000,9.90000,9.95000,1195700
05/28/2007,0000,10.10000,10.10000,9.90000,9.90000,866500
05/29/2007,0000,9.95000,10.05000,9.90000,9.90000,651100
05/30/2007,0000,9.90000,10.00000,9.87000,9.90000,579700
05/31/2007,0000,9.90000,10.20000,9.90000,10.10000,2220600
06/01/2007,0000,10.25000,10.25000,10.05000,10.05000,831200
06/04/2007,0000,10.00000,10.00000,9.90000,9.90000,946200
06/05/2007,0000,9.90000,10.00000,9.87000,9.89000,867500
06/06/2007,0000,10.10000,10.25000,10.05000,10.10000,2993900
06/07/2007,0000,10.15000,10.20000,10.00000,10.00000,995900
06/08/2007,0000,10.00000,10.15000,9.95000,10.15000,888200
06/11/2007,0000,10.20000,10.25000,10.00000,10.05000,1070400
06/12/2007,0000,10.10000,10.10000,9.95000,9.95000,1684300
06/13/2007,0000,10.05000,10.05000,9.95000,10.00000,489600
06/14/2007,0000,10.10000,10.15000,10.00000,10.15000,885100
06/15/2007,0000,10.20000,10.35000,10.05000,10.25000,2174000
06/20/2007,0000,10.35000,10.64000,10.30000,10.64000,3064300
06/21/2007,0000,10.74000,10.74000,10.40000,10.50000,1385100
06/22/2007,0000,10.50000,11.14000,10.35000,10.89000,6069600
06/25/2007,0000,10.79000,11.19000,10.69000,10.99000,2636700
06/26/2007,0000,11.09000,11.09000,10.74000,10.79000,1195700
06/27/2007,0000,10.69000,10.84000,10.64000,10.64000,1032100
06/28/2007,0000,10.79000,11.04000,10.69000,10.99000,2506300
06/29/2007,0000,11.09000,11.19000,10.89000,10.99000,3743400
07/02/2007,0000,10.99000,11.19000,10.94000,10.94000,2380000
07/03/2007,0000,11.04000,11.68000,10.89000,11.68000,8124600
07/04/2007,0000,11.73000,11.83000,11.49000,11.53000,5384300
07/05/2007,0000,11.73000,11.83000,11.53000,11.58000,1813700
07/06/2007,0000,11.73000,11.78000,11.49000,11.49000,1647000
07/09/2007,0000,11.73000,11.73000,11.39000,11.49000,2083900
07/10/2007,0000,11.63000,11.63000,11.34000,11.49000,1411000
07/11/2007,0000,10.89000,11.29000,10.89000,10.99000,2344800
07/12/2007,0000,11.09000,11.24000,10.94000,11.24000,2512500
07/13/2007,0000,11.39000,11.58000,11.19000,11.19000,2360300
07/16/2007,0000,11.30000,11.80000,11.30000,11.40000,2056100
07/17/2007,0000,11.44000,12.03000,11.39000,12.03000,3253700
07/18/2007,0000,12.18000,12.87000,12.13000,12.87000,7559300
07/19/2007,0000,13.37000,13.76000,12.87000,13.76000,13202500
07/20/2007,0000,13.50000,13.50000,12.65000,13.05000,7914000
07/23/2007,0000,13.00000,13.15000,12.80000,13.15000,2673200
07/24/2007,0000,14.05000,14.05000,13.35000,13.50000,8715500
07/25/2007,0000,13.50000,13.80000,13.20000,13.25000,3532100
07/26/2007,0000,13.25000,13.45000,12.50000,13.20000,4335700
07/27/2007,0000,13.20000,13.60000,12.60000,13.45000,4147100
07/30/2007,0000,13.45000,13.90000,13.20000,13.90000,2955000
07/31/2007,0000,14.50000,14.50000,14.05000,14.40000,10300200
08/01/2007,0000,14.40000,15.00000,14.00000,14.00000,7651600
08/02/2007,0000,14.50000,14.50000,13.25000,13.55000,3548500
08/03/2007,0000,13.80000,14.00000,13.35000,13.50000,2891500
08/06/2007,0000,13.10000,13.45000,13.10000,13.25000,897900
08/07/2007,0000,13.90000,14.15000,13.60000,14.15000,7262100
08/08/2007,0000,14.30000,14.40000,13.85000,14.10000,4859500
08/09/2007,0000,14.35000,14.60000,14.05000,14.05000,4043600
08/10/2007,0000,13.60000,13.95000,13.50000,13.70000,1907500
08/13/2007,0000,14.25000,14.65000,14.00000,14.65000,8107700
08/14/2007,0000,15.00000,15.30000,14.30000,14.30000,9031200
08/15/2007,0000,13.90000,15.20000,13.80000,14.40000,5613900
08/16/2007,0000,14.20000,14.20000,13.40000,13.40000,6514900
08/17/2007,0000,13.00000,13.40000,12.50000,13.10000,2630100
08/20/2007,0000,13.70000,13.80000,13.40000,13.55000,1786500
08/21/2007,0000,13.70000,13.90000,12.75000,12.90000,2726500
08/22/2007,0000,12.90000,13.20000,12.85000,13.10000,1451400
08/23/2007,0000,13.30000,13.60000,13.25000,13.40000,1843900
08/24/2007,0000,13.20000,13.50000,13.20000,13.30000,1134600
08/27/2007,0000,13.50000,13.50000,13.00000,13.00000,990100
08/28/2007,0000,13.00000,13.20000,12.70000,12.70000,786100
08/29/2007,0000,12.30000,12.60000,12.25000,12.60000,1223800
08/30/2007,0000,12.80000,13.30000,12.70000,13.20000,1613300
08/31/2007,0000,13.20000,13.30000,12.90000,13.20000,1452400
09/03/2007,0000,13.30000,13.55000,13.00000,13.55000,1463700
09/04/2007,0000,13.60000,13.80000,13.25000,13.35000,1628700
09/05/2007,0000,13.50000,13.50000,13.05000,13.05000,1015700
09/06/2007,0000,12.70000,13.45000,12.70000,13.00000,550400
09/07/2007,0000,13.20000,13.20000,12.90000,12.95000,651900
09/10/2007,0000,12.50000,13.40000,12.50000,13.25000,807700
09/11/2007,0000,13.35000,13.60000,13.15000,13.40000,1187900
09/12/2007,0000,13.60000,13.85000,13.30000,13.50000,2727500
09/13/2007,0000,13.60000,13.85000,13.30000,13.35000,1334500
09/14/2007,0000,13.60000,13.60000,13.20000,13.20000,628300
09/17/2007,0000,13.35000,13.45000,13.00000,13.05000,656000
09/19/2007,0000,13.45000,13.45000,12.75000,12.95000,730800
09/20/2007,0000,13.30000,13.30000,12.95000,12.95000,824100
09/21/2007,0000,12.95000,13.10000,12.95000,12.95000,861000
09/26/2007,0000,13.20000,13.45000,13.05000,13.40000,1162300
09/27/2007,0000,13.80000,13.95000,13.65000,13.70000,2757200
09/28/2007,0000,13.90000,14.20000,13.65000,14.05000,5240800
10/01/2007,0000,14.20000,14.75000,14.00000,14.40000,10006000
10/02/2007,0000,14.65000,14.65000,14.00000,14.05000,2607600
10/03/2007,0000,14.05000,14.30000,13.80000,14.30000,2361600
10/04/2007,0000,13.85000,14.20000,13.85000,13.95000,1302700
10/05/2007,0000,14.00000,14.10000,13.80000,13.90000,940900
10/08/2007,0000,14.15000,14.20000,13.65000,13.90000,1492400
10/09/2007,0000,13.65000,14.05000,13.30000,14.05000,1389900
10/11/2007,0000,14.00000,14.05000,13.70000,14.00000,569900
10/12/2007,0000,14.00000,14.30000,13.75000,13.75000,1609200
10/15/2007,0000,13.85000,13.95000,13.60000,13.60000,826100
10/16/2007,0000,13.60000,14.55000,13.50000,14.55000,5822000
10/17/2007,0000,14.80000,15.20000,14.55000,14.55000,10062400
10/18/2007,0000,14.55000,14.55000,14.20000,14.30000,2200600
10/19/2007,0000,14.10000,14.45000,14.10000,14.20000,1298600
10/22/2007,0000,13.70000,14.20000,13.70000,14.00000,1092600
10/23/2007,0000,14.20000,14.20000,13.90000,13.95000,717500
10/24/2007,0000,14.10000,14.20000,13.90000,13.90000,574000
10/25/2007,0000,14.00000,14.00000,13.75000,13.80000,627300
10/26/2007,0000,13.85000,14.35000,13.60000,14.00000,1498500
10/29/2007,0000,14.20000,14.20000,13.85000,13.85000,1097700
10/30/2007,0000,13.90000,14.00000,13.75000,14.00000,768700
10/31/2007,0000,13.80000,14.50000,13.80000,14.00000,1144900
11/01/2007,0000,14.00000,14.05000,13.60000,13.60000,1103900
11/02/2007,0000,13.40000,13.70000,13.25000,13.30000,1540500
11/05/2007,0000,13.40000,13.40000,12.95000,13.30000,883500
11/06/2007,0000,13.10000,13.50000,13.00000,13.25000,496100
11/07/2007,0000,13.25000,14.00000,13.25000,13.35000,757400
11/08/2007,0000,13.30000,13.30000,12.45000,12.90000,1256600
11/09/2007,0000,12.85000,12.90000,12.70000,12.80000,652900
11/12/2007,0000,12.50000,12.60000,11.95000,12.05000,1248400
11/13/2007,0000,12.05000,12.50000,12.00000,12.25000,461200
11/14/2007,0000,12.70000,12.70000,12.40000,12.45000,408900
11/15/2007,0000,12.50000,12.50000,12.25000,12.25000,206000
11/16/2007,0000,12.00000,12.50000,11.95000,12.30000,289000
11/19/2007,0000,12.25000,12.25000,12.10000,12.10000,197800
11/20/2007,0000,12.00000,12.00000,11.60000,11.95000,533000
11/21/2007,0000,11.95000,12.20000,11.75000,11.80000,431500
11/22/2007,0000,11.70000,11.80000,11.60000,11.60000,360800
11/23/2007,0000,11.60000,11.70000,11.35000,11.35000,866100
11/26/2007,0000,11.50000,11.70000,11.50000,11.60000,255200
11/27/2007,0000,11.40000,11.85000,11.30000,11.80000,494000
11/28/2007,0000,12.05000,12.05000,11.40000,11.40000,434600
11/29/2007,0000,11.65000,11.80000,11.60000,11.70000,326900
11/30/2007,0000,11.95000,12.40000,11.95000,12.25000,608800
12/03/2007,0000,12.35000,12.70000,12.25000,12.60000,647800
12/04/2007,0000,12.90000,13.15000,12.60000,13.15000,927600
12/05/2007,0000,13.10000,13.10000,12.80000,13.00000,441700
12/06/2007,0000,13.15000,13.45000,13.00000,13.05000,876300
12/07/2007,0000,13.15000,13.25000,12.90000,13.00000,319800
12/10/2007,0000,13.00000,13.00000,12.80000,13.00000,248000
12/11/2007,0000,12.90000,13.30000,12.75000,13.30000,806600
12/12/2007,0000,12.95000,13.30000,12.90000,13.30000,455100
12/13/2007,0000,13.30000,13.30000,12.80000,13.15000,1128500
12/14/2007,0000,13.00000,13.00000,12.80000,13.00000,707200
12/17/2007,0000,12.80000,12.90000,12.60000,12.75000,1032100
12/18/2007,0000,12.40000,12.70000,11.90000,12.70000,1419600
12/19/2007,0000,12.50000,12.90000,12.30000,12.90000,830200
12/20/2007,0000,12.60000,12.80000,12.60000,12.70000,262400
12/21/2007,0000,12.45000,12.90000,12.45000,12.90000,910200
12/24/2007,0000,12.70000,13.00000,12.70000,13.00000,441700
12/25/2007,0000,13.00000,13.15000,12.80000,13.15000,548300
12/26/2007,0000,13.15000,13.15000,12.80000,12.95000,160900
12/27/2007,0000,12.95000,13.05000,12.75000,13.05000,708200
12/28/2007,0000,13.00000,13.05000,12.80000,13.05000,361800
12/31/2007,0000,12.90000,13.15000,12.90000,13.15000,392500
01/02/2008,0000,13.20000,13.25000,13.00000,13.20000,610900
01/03/2008,0000,13.10000,13.10000,12.80000,13.10000,345400
01/04/2008,0000,12.90000,13.20000,12.90000,13.20000,514500
01/07/2008,0000,13.00000,13.05000,12.80000,13.05000,666200
01/08/2008,0000,13.05000,13.10000,12.90000,13.05000,457100
01/09/2008,0000,12.85000,13.10000,12.80000,13.10000,278800
01/10/2008,0000,13.10000,13.10000,12.90000,13.05000,302300
01/11/2008,0000,13.05000,13.05000,12.85000,13.05000,309500
01/14/2008,0000,13.10000,13.10000,12.85000,13.00000,427400
01/15/2008,0000,13.00000,13.40000,12.85000,13.05000,1120300
01/16/2008,0000,13.15000,13.60000,13.05000,13.10000,3165200
01/17/2008,0000,13.30000,13.50000,13.00000,13.35000,2415900
01/18/2008,0000,13.25000,13.25000,13.00000,13.10000,377200
01/21/2008,0000,13.10000,13.30000,13.00000,13.10000,2081700
01/22/2008,0000,12.50000,13.00000,12.20000,12.20000,2144300
01/23/2008,0000,12.30000,12.50000,11.35000,11.35000,2481500
01/24/2008,0000,11.35000,11.70000,10.60000,10.90000,1853200
01/25/2008,0000,11.00000,11.60000,10.90000,11.60000,792300
01/28/2008,0000,11.30000,11.55000,11.05000,11.40000,3077000
01/29/2008,0000,11.40000,11.40000,11.10000,11.20000,190600
01/30/2008,0000,11.20000,11.30000,11.00000,11.10000,139400
01/31/2008,0000,11.10000,11.10000,10.90000,10.95000,133200
02/01/2008,0000,10.95000,11.15000,10.95000,11.10000,120900
02/12/2008,0000,11.00000,11.00000,10.35000,10.55000,376100
02/13/2008,0000,10.60000,10.65000,10.30000,10.30000,264400
02/14/2008,0000,10.30000,10.60000,10.30000,10.50000,214200
02/15/2008,0000,10.50000,10.50000,10.30000,10.40000,56300
02/18/2008,0000,10.40000,10.65000,10.40000,10.60000,117800
02/19/2008,0000,10.60000,11.30000,10.60000,11.30000,371000
02/20/2008,0000,11.30000,11.65000,11.00000,11.30000,306400
02/21/2008,0000,11.50000,11.70000,11.40000,11.50000,297200
02/22/2008,0000,11.35000,11.60000,11.10000,11.30000,265400
02/25/2008,0000,11.60000,12.05000,11.50000,11.80000,535000
02/26/2008,0000,12.00000,12.00000,11.60000,11.80000,432500
02/27/2008,0000,11.90000,11.95000,11.60000,11.70000,318700
02/29/2008,0000,11.70000,11.80000,11.55000,11.80000,991100
03/03/2008,0000,11.55000,11.75000,11.50000,11.65000,292100
03/04/2008,0000,11.75000,11.90000,11.65000,11.75000,366900
03/05/2008,0000,11.85000,12.30000,11.85000,12.20000,1037300
03/06/2008,0000,12.80000,12.80000,12.20000,12.30000,1716800
03/07/2008,0000,12.20000,12.40000,11.70000,11.70000,630300
03/10/2008,0000,12.00000,12.10000,11.50000,11.70000,923500
03/11/2008,0000,11.50000,11.95000,11.50000,11.75000,395600
03/12/2008,0000,12.00000,12.10000,11.75000,12.00000,941900
03/13/2008,0000,12.00000,12.05000,11.55000,11.55000,198800
03/14/2008,0000,11.75000,11.90000,11.55000,11.60000,216200
03/17/2008,0000,11.40000,11.40000,11.10000,11.40000,113700
03/18/2008,0000,11.20000,11.40000,11.00000,11.30000,326900
03/19/2008,0000,11.40000,11.50000,11.00000,11.05000,335100
03/20/2008,0000,10.90000,11.25000,10.90000,11.25000,207000
03/21/2008,0000,11.35000,11.45000,11.15000,11.35000,211100
03/24/2008,0000,12.00000,12.00000,11.55000,11.65000,729800
03/25/2008,0000,11.80000,11.85000,11.60000,11.60000,561700
03/26/2008,0000,11.70000,12.00000,11.70000,11.75000,636500
03/27/2008,0000,11.75000,11.85000,11.65000,11.85000,260300
03/28/2008,0000,12.15000,12.15000,11.90000,12.00000,695900
03/31/2008,0000,12.00000,12.15000,11.75000,11.80000,316700
04/01/2008,0000,12.00000,12.00000,11.60000,11.65000,182400
04/02/2008,0000,11.75000,11.95000,11.75000,11.75000,108600
04/03/2008,0000,11.85000,11.85000,11.70000,11.80000,112700
04/07/2008,0000,11.95000,12.05000,11.80000,11.90000,385400
04/08/2008,0000,11.95000,11.95000,11.65000,11.70000,261300
04/09/2008,0000,11.70000,11.85000,11.65000,11.65000,210100
04/10/2008,0000,11.75000,11.80000,11.70000,11.70000,284900
04/11/2008,0000,11.75000,11.90000,11.70000,11.75000,433500
04/14/2008,0000,11.75000,11.90000,11.70000,11.85000,540100
04/15/2008,0000,11.95000,12.10000,11.90000,12.05000,931700
04/16/2008,0000,12.20000,12.50000,12.10000,12.30000,1138700
04/17/2008,0000,12.50000,12.50000,11.90000,11.90000,757400
04/18/2008,0000,11.90000,12.25000,11.90000,12.10000,617000
04/21/2008,0000,12.25000,12.25000,11.95000,11.95000,247000
04/22/2008,0000,12.10000,12.10000,11.85000,11.85000,252100
04/23/2008,0000,11.85000,11.90000,11.70000,11.85000,437600
04/24/2008,0000,11.80000,12.00000,11.80000,11.85000,166000
04/25/2008,0000,12.00000,12.15000,11.85000,11.90000,528900
04/28/2008,0000,11.90000,12.00000,11.75000,11.75000,220300
04/29/2008,0000,11.75000,11.80000,11.60000,11.65000,339200
04/30/2008,0000,11.65000,11.75000,11.60000,11.70000,132200
05/02/2008,0000,11.70000,11.70000,10.95000,11.50000,401800
05/05/2008,0000,11.30000,11.50000,11.10000,11.25000,280800
05/06/2008,0000,11.15000,11.30000,11.10000,11.20000,92200
05/07/2008,0000,11.35000,11.45000,11.15000,11.20000,127100
05/08/2008,0000,11.15000,11.25000,11.05000,11.20000,173200
05/09/2008,0000,11.10000,11.20000,10.90000,11.05000,208000
05/12/2008,0000,10.90000,11.00000,10.60000,10.70000,328000
05/13/2008,0000,10.70000,10.80000,10.50000,10.60000,496100
05/14/2008,0000,10.60000,10.75000,10.40000,10.75000,519600
05/15/2008,0000,10.75000,11.00000,10.70000,10.90000,561700
05/16/2008,0000,11.05000,11.05000,10.85000,10.95000,232600
05/19/2008,0000,10.90000,11.00000,10.85000,11.00000,145500
05/20/2008,0000,11.10000,11.25000,10.85000,10.90000,276700
05/21/2008,0000,10.80000,11.00000,10.80000,10.85000,107600
05/22/2008,0000,10.90000,10.95000,10.70000,10.90000,174200
05/23/2008,0000,10.90000,11.00000,10.80000,10.80000,166000
05/26/2008,0000,10.80000,10.80000,10.50000,10.50000,367900
05/27/2008,0000,10.55000,10.60000,10.50000,10.55000,533000
05/28/2008,0000,10.60000,10.70000,10.20000,10.20000,176300
05/29/2008,0000,10.20000,10.55000,9.90000,9.90000,503200
05/30/2008,0000,9.90000,9.98000,9.50000,9.50000,440700
06/02/2008,0000,9.30000,9.90000,9.30000,9.76000,118900
06/03/2008,0000,9.80000,9.89000,9.70000,9.70000,80900
06/04/2008,0000,9.70000,9.82000,9.50000,9.65000,87100
06/05/2008,0000,9.65000,9.77000,9.44000,9.70000,215200
06/06/2008,0000,9.89000,9.89000,9.64000,9.64000,68600
06/09/2008,0000,9.49000,9.58000,9.40000,9.54000,93200
06/10/2008,0000,9.31000,9.38000,9.28000,9.30000,198800
06/11/2008,0000,9.30000,9.30000,8.90000,8.90000,370000
06/12/2008,0000,8.60000,8.90000,8.28000,8.30000,510400
06/13/2008,0000,7.72000,8.20000,7.72000,8.10000,729800
06/16/2008,0000,8.19000,8.29000,8.01000,8.10000,325900
06/17/2008,0000,8.05000,8.27000,7.88000,8.26000,178300
06/18/2008,0000,8.26000,8.83000,8.26000,8.83000,239800
06/19/2008,0000,8.65000,8.65000,8.38000,8.51000,150600
06/20/2008,0000,8.60000,8.60000,8.41000,8.50000,695900
06/23/2008,0000,8.30000,8.51000,8.06000,8.51000,116800
06/24/2008,0000,8.51000,8.57000,8.23000,8.57000,55300
06/25/2008,0000,8.51000,8.51000,8.32000,8.42000,98400
06/26/2008,0000,8.42000,8.55000,8.42000,8.45000,94300
06/27/2008,0000,8.30000,8.35000,7.86000,8.00000,588300
06/30/2008,0000,8.10000,8.10000,7.65000,7.65000,225500
07/01/2008,0000,7.70000,7.78000,7.12000,7.12000,365900
07/02/2008,0000,6.63000,7.11000,6.63000,7.11000,482700
07/03/2008,0000,7.08000,7.21000,6.90000,7.15000,225500
07/04/2008,0000,7.15000,7.18000,7.05000,7.10000,382300
07/07/2008,0000,7.29000,7.29000,7.16000,7.24000,246000
07/08/2008,0000,7.24000,7.24000,6.74000,7.18000,403800
07/09/2008,0000,7.18000,7.49000,6.89000,7.49000,257200
07/10/2008,0000,7.30000,7.59000,7.11000,7.58000,365900
07/11/2008,0000,7.41000,7.77000,7.41000,7.74000,169100
07/14/2008,0000,7.61000,7.66000,7.60000,7.60000,59400
07/15/2008,0000,7.30000,7.52000,7.09000,7.10000,323900
07/16/2008,0000,7.03000,7.10000,6.72000,6.88000,394600
07/17/2008,0000,6.88000,7.00000,6.77000,6.88000,288000
07/18/2008,0000,6.91000,6.98000,6.50000,6.56000,325900
07/21/2008,0000,6.60000,6.78000,6.40000,6.75000,279800
07/22/2008,0000,6.80000,6.98000,6.70000,6.80000,218300
07/23/2008,0000,6.90000,7.19000,6.82000,7.15000,476600
07/24/2008,0000,7.20000,7.34000,7.11000,7.32000,328000
07/25/2008,0000,7.15000,7.22000,7.10000,7.20000,311600
07/29/2008,0000,7.00000,7.45000,6.92000,7.23000,142400
07/30/2008,0000,7.40000,7.46000,7.10000,7.12000,339200
07/31/2008,0000,7.28000,7.28000,7.10000,7.24000,552400
08/01/2008,0000,6.50000,6.50000,6.15000,6.28000,404000
08/04/2008,0000,6.23000,6.23000,6.04000,6.06000,428000
08/05/2008,0000,6.10000,6.18000,5.64000,5.64000,1119000
08/06/2008,0000,5.72000,5.96000,5.72000,5.75000,325000
08/07/2008,0000,5.80000,5.84000,5.75000,5.76000,161000
08/08/2008,0000,5.70000,5.88000,5.66000,5.80000,134000
08/11/2008,0000,5.99000,6.05000,5.98000,6.00000,54000
08/12/2008,0000,5.99000,6.00000,5.90000,5.95000,97000
08/13/2008,0000,5.90000,5.98000,5.90000,5.92000,83000
08/14/2008,0000,5.81000,6.03000,5.81000,5.99000,171000
08/15/2008,0000,6.07000,6.07000,5.85000,5.85000,102000
08/18/2008,0000,5.85000,5.85000,5.79000,5.80000,206000
08/19/2008,0000,5.85000,5.87000,5.62000,5.75000,68000
08/20/2008,0000,5.78000,6.14000,5.75000,5.84000,162000
08/21/2008,0000,5.92000,5.92000,5.70000,5.80000,163000
08/22/2008,0000,5.88000,5.88000,5.73000,5.76000,117000
08/25/2008,0000,5.81000,6.16000,5.76000,6.16000,426000
08/26/2008,0000,6.22000,6.22000,5.90000,5.94000,161000
08/27/2008,0000,5.90000,6.04000,5.82000,6.03000,148000
08/28/2008,0000,6.03000,6.03000,5.92000,5.94000,72000
08/29/2008,0000,6.07000,6.07000,5.95000,6.00000,72000
09/01/2008,0000,5.87000,5.87000,5.63000,5.70000,128000
09/02/2008,0000,5.70000,5.77000,5.51000,5.51000,215000
09/03/2008,0000,5.51000,5.51000,5.13000,5.13000,951000
09/04/2008,0000,5.00000,5.31000,4.91000,5.05000,898000
09/05/2008,0000,5.00000,5.05000,5.00000,5.00000,514000
09/08/2008,0000,5.05000,5.35000,5.05000,5.35000,266000
09/09/2008,0000,5.22000,5.24000,5.11000,5.12000,48000
09/10/2008,0000,5.12000,5.26000,5.12000,5.26000,100000
09/11/2008,0000,5.28000,5.30000,5.16000,5.16000,69000
09/12/2008,0000,5.12000,5.20000,5.10000,5.15000,94000
09/15/2008,0000,5.05000,5.06000,5.00000,5.00000,509000
09/16/2008,0000,4.65000,5.35000,4.65000,5.35000,842000
09/17/2008,0000,5.30000,5.35000,4.99000,5.35000,234000
09/18/2008,0000,5.06000,5.20000,4.98000,5.15000,856000
09/19/2008,0000,4.79000,5.23000,4.79000,5.20000,319000
09/22/2008,0000,5.20000,5.35000,5.05000,5.23000,129000
09/23/2008,0000,5.01000,5.30000,5.01000,5.30000,399000
09/24/2008,0000,5.29000,5.53000,5.20000,5.41000,373000
09/25/2008,0000,5.41000,5.41000,5.25000,5.35000,125000
09/26/2008,0000,5.41000,5.41000,5.15000,5.28000,71000
09/30/2008,0000,4.92000,5.64000,4.92000,5.64000,520000
10/01/2008,0000,5.65000,5.67000,5.25000,5.39000,185000
10/02/2008,0000,5.30000,5.37000,5.13000,5.16000,44000
10/03/2008,0000,5.15000,5.19000,4.82000,5.08000,131000
10/06/2008,0000,5.08000,5.08000,4.83000,5.00000,538000
10/07/2008,0000,4.90000,5.02000,4.82000,5.01000,50000
10/08/2008,0000,5.00000,5.15000,4.94000,5.00000,509000
10/09/2008,0000,4.90000,5.02000,4.81000,4.96000,615000
10/13/2008,0000,4.79000,4.91000,4.79000,4.91000,140000
10/14/2008,0000,5.20000,5.20000,5.00000,5.15000,522000
10/15/2008,0000,5.15000,5.15000,5.00000,5.09000,35000
10/16/2008,0000,4.93000,5.09000,4.93000,5.09000,86000
10/17/2008,0000,5.01000,5.05000,4.92000,5.05000,72000
10/20/2008,0000,4.88000,4.98000,4.88000,4.98000,457000
10/21/2008,0000,4.98000,5.12000,4.82000,5.12000,129000
10/22/2008,0000,5.00000,5.05000,4.95000,5.05000,48000
10/23/2008,0000,4.89000,4.92000,4.88000,4.90000,163000
10/24/2008,0000,4.73000,4.90000,4.73000,4.90000,254000
10/27/2008,0000,4.71000,4.73000,4.56000,4.72000,174000
10/28/2008,0000,4.46000,4.98000,4.40000,4.98000,128000
10/29/2008,0000,5.05000,5.05000,4.75000,5.03000,249000
10/30/2008,0000,4.85000,5.30000,4.81000,5.30000,225000
10/31/2008,0000,5.28000,5.28000,5.01000,5.12000,204000
11/03/2008,0000,5.00000,5.10000,5.00000,5.10000,115000
11/04/2008,0000,4.75000,5.06000,4.75000,5.06000,126000
11/05/2008,0000,5.05000,5.10000,5.05000,5.06000,125000
11/06/2008,0000,4.91000,5.00000,4.91000,4.98000,53000
11/07/2008,0000,4.76000,5.08000,4.76000,5.08000,80000
11/10/2008,0000,4.95000,5.10000,4.95000,5.04000,68000
11/11/2008,0000,4.90000,5.25000,4.88000,5.25000,136000
11/12/2008,0000,5.10000,5.25000,5.06000,5.10000,81000
11/13/2008,0000,4.75000,4.99000,4.75000,4.94000,74000
11/14/2008,0000,4.90000,5.10000,4.90000,5.10000,258000
11/17/2008,0000,5.04000,5.04000,4.96000,5.02000,14000
11/18/2008,0000,4.92000,5.05000,4.90000,5.05000,159000
11/19/2008,0000,4.93000,5.05000,4.92000,5.05000,45000
11/20/2008,0000,4.90000,4.98000,4.90000,4.96000,168000
11/21/2008,0000,4.96000,4.96000,4.80000,4.95000,145000
11/24/2008,0000,4.90000,5.00000,4.90000,5.00000,276000
11/25/2008,0000,4.92000,5.10000,4.90000,5.10000,116000
11/26/2008,0000,5.00000,5.20000,4.93000,5.20000,135000
11/27/2008,0000,5.10000,5.20000,5.06000,5.11000,125000
11/28/2008,0000,5.10000,5.10000,5.04000,5.05000,31000
12/01/2008,0000,5.10000,5.10000,5.03000,5.10000,29000
12/02/2008,0000,4.99000,4.99000,4.90000,4.99000,71000
12/03/2008,0000,4.96000,5.04000,4.90000,5.04000,21000
12/04/2008,0000,4.96000,5.00000,4.82000,5.00000,106000
12/05/2008,0000,4.90000,4.98000,4.90000,4.98000,18000
12/08/2008,0000,4.90000,5.00000,4.90000,5.00000,104000
12/09/2008,0000,5.00000,5.00000,4.93000,4.94000,8000
12/10/2008,0000,4.94000,5.08000,4.94000,5.08000,77000
12/11/2008,0000,5.00000,5.06000,4.95000,5.06000,47000
12/12/2008,0000,4.90000,4.99000,4.90000,4.99000,28000
12/15/2008,0000,5.00000,5.00000,4.94000,4.99000,27000
12/16/2008,0000,4.93000,4.97000,4.90000,4.97000,10000
12/17/2008,0000,4.91000,4.97000,4.90000,4.90000,110000
12/18/2008,0000,4.96000,5.00000,4.90000,5.00000,122000
12/19/2008,0000,4.92000,4.98000,4.90000,4.98000,65000
12/22/2008,0000,4.98000,4.98000,4.86000,4.96000,92000
12/23/2008,0000,4.90000,4.95000,4.90000,4.95000,150000
12/24/2008,0000,4.85000,4.93000,4.85000,4.93000,16000
12/25/2008,0000,4.90000,4.97000,4.90000,4.97000,16000
12/26/2008,0000,4.95000,4.97000,4.87000,4.97000,27000
12/29/2008,0000,4.91000,4.91000,4.81000,4.90000,60000
12/30/2008,0000,4.81000,4.93000,4.81000,4.93000,15000
12/31/2008,0000,4.81000,4.96000,4.81000,4.96000,71000
01/05/2009,0000,4.95000,4.96000,4.88000,4.96000,46000
01/06/2009,0000,4.87000,4.96000,4.80000,4.96000,50000
01/07/2009,0000,4.84000,4.96000,4.84000,4.96000,58000
01/08/2009,0000,4.86000,4.88000,4.86000,4.86000,37000
01/09/2009,0000,4.82000,4.88000,4.82000,4.88000,54000
01/12/2009,0000,4.83000,4.89000,4.83000,4.89000,39000
01/13/2009,0000,4.89000,4.93000,4.85000,4.93000,54000
01/14/2009,0000,4.87000,4.91000,4.87000,4.91000,20000
01/15/2009,0000,4.80000,4.90000,4.80000,4.90000,29000
01/16/2009,0000,4.83000,4.90000,4.83000,4.90000,18000
01/19/2009,0000,4.83000,4.83000,4.81000,4.83000,11000
01/20/2009,0000,4.82000,4.85000,4.80000,4.85000,38000
01/21/2009,0000,4.80000,4.89000,4.79000,4.88000,98000
02/02/2009,0000,4.88000,4.88000,4.71000,4.87000,88000
02/03/2009,0000,4.80000,4.90000,4.73000,4.90000,39000
02/04/2009,0000,4.81000,4.94000,4.80000,4.94000,118000
02/05/2009,0000,4.84000,4.87000,4.80000,4.87000,108000
02/06/2009,0000,4.86000,4.90000,4.82000,4.90000,18000
02/09/2009,0000,4.82000,4.90000,4.82000,4.90000,13000
02/10/2009,0000,4.83000,4.89000,4.83000,4.89000,15000
02/11/2009,0000,4.82000,4.88000,4.80000,4.88000,78000
02/12/2009,0000,4.88000,4.88000,4.80000,4.87000,44000
02/13/2009,0000,4.81000,4.88000,4.80000,4.88000,47000
02/16/2009,0000,4.81000,4.87000,4.79000,4.87000,138000
02/17/2009,0000,4.81000,4.86000,4.80000,4.86000,52000
02/18/2009,0000,4.81000,4.94000,4.80000,4.94000,99000
02/19/2009,0000,4.87000,4.90000,4.80000,4.90000,57000
02/20/2009,0000,4.80000,4.85000,4.80000,4.85000,26000
02/23/2009,0000,4.80000,4.85000,4.80000,4.85000,21000
02/24/2009,0000,4.80000,4.86000,4.80000,4.86000,21000
02/25/2009,0000,4.81000,4.85000,4.80000,4.85000,47000
02/26/2009,0000,4.76000,4.83000,4.76000,4.83000,75000
02/27/2009,0000,4.77000,4.83000,4.76000,4.83000,19000
03/02/2009,0000,4.75000,4.84000,4.75000,4.84000,24000
03/03/2009,0000,4.77000,4.83000,4.75000,4.83000,26000
03/04/2009,0000,4.81000,4.88000,4.80000,4.88000,27000
03/05/2009,0000,4.92000,4.97000,4.86000,4.97000,61000
03/06/2009,0000,4.86000,4.95000,4.86000,4.95000,30000
03/09/2009,0000,4.95000,4.96000,4.88000,4.96000,19000
03/10/2009,0000,4.97000,5.10000,4.97000,5.09000,89000
03/11/2009,0000,5.15000,5.17000,5.08000,5.12000,68000
03/12/2009,0000,5.09000,5.10000,5.03000,5.09000,173000
03/13/2009,0000,5.09000,5.29000,5.01000,5.29000,111000
03/16/2009,0000,5.25000,5.59000,5.21000,5.59000,141000
03/17/2009,0000,5.60000,5.76000,5.47000,5.60000,109000
03/18/2009,0000,5.69000,5.69000,5.50000,5.64000,97000
03/19/2009,0000,5.62000,5.64000,5.55000,5.55000,63000
03/20/2009,0000,5.50000,5.50000,5.43000,5.43000,32000
03/23/2009,0000,5.35000,5.44000,5.35000,5.43000,17000
03/24/2009,0000,5.50000,5.56000,5.43000,5.52000,66000
03/25/2009,0000,5.50000,5.59000,5.43000,5.59000,80000
03/26/2009,0000,5.65000,5.85000,5.60000,5.82000,169000
03/27/2009,0000,5.86000,6.03000,5.86000,6.03000,195000
03/30/2009,0000,6.06000,6.06000,5.70000,5.92000,134000
03/31/2009,0000,5.75000,5.92000,5.75000,5.80000,55000
04/01/2009,0000,5.88000,6.20000,5.81000,6.20000,339000
04/02/2009,0000,6.50000,6.50000,6.22000,6.50000,161000
04/03/2009,0000,6.05000,6.49000,6.05000,6.45000,269000
04/06/2009,0000,6.40000,6.47000,6.28000,6.40000,201000
04/07/2009,0000,6.20000,6.30000,6.20000,6.26000,95000
04/08/2009,0000,6.19000,6.24000,6.02000,6.10000,124000
04/09/2009,0000,6.02000,6.39000,6.02000,6.39000,197000
04/10/2009,0000,6.37000,6.37000,6.26000,6.34000,169000
04/13/2009,0000,6.20000,6.50000,6.20000,6.37000,366000
04/14/2009,0000,6.37000,6.56000,6.37000,6.50000,128000
04/15/2009,0000,6.37000,6.60000,6.37000,6.60000,142000
04/16/2009,0000,6.72000,6.72000,6.54000,6.65000,182000
04/17/2009,0000,6.60000,6.60000,6.19000,6.21000,201000
04/20/2009,0000,6.15000,6.15000,5.81000,5.96000,94000
04/21/2009,0000,5.96000,6.20000,5.85000,6.20000,53000
04/22/2009,0000,6.20000,6.20000,6.05000,6.20000,73000
04/23/2009,0000,6.30000,6.30000,6.20000,6.20000,83000
04/24/2009,0000,6.20000,6.39000,5.98000,6.25000,230000
04/27/2009,0000,6.15000,6.23000,6.02000,6.10000,65000
04/28/2009,0000,6.02000,6.10000,5.91000,6.08000,29000
04/29/2009,0000,5.71000,5.99000,5.71000,5.99000,70000
04/30/2009,0000,6.40000,6.40000,6.40000,6.40000,361000
05/04/2009,0000,6.84000,6.84000,6.84000,6.84000,227000
05/05/2009,0000,7.31000,7.31000,7.31000,7.31000,976000
05/06/2009,0000,7.82000,7.82000,7.60000,7.82000,2959000
05/07/2009,0000,8.34000,8.34000,8.00000,8.34000,2092000
05/08/2009,0000,8.51000,8.70000,8.25000,8.25000,867000
05/11/2009,0000,8.15000,8.49000,8.15000,8.39000,635000
05/12/2009,0000,8.30000,8.30000,8.02000,8.18000,340000
05/13/2009,0000,8.20000,8.29000,8.10000,8.10000,438000
05/14/2009,0000,7.99000,8.18000,7.87000,8.00000,297000
05/15/2009,0000,8.10000,8.56000,8.03000,8.56000,2457000
05/18/2009,0000,8.70000,8.70000,8.14000,8.43000,1431000
05/19/2009,0000,8.90000,8.90000,8.32000,8.40000,1401000
05/20/2009,0000,8.50000,8.60000,8.30000,8.53000,887000
05/21/2009,0000,8.40000,8.70000,8.40000,8.60000,552000
05/22/2009,0000,8.50000,8.58000,8.35000,8.35000,787000
05/25/2009,0000,8.35000,8.55000,8.30000,8.32000,477000
05/26/2009,0000,8.59000,8.59000,8.30000,8.31000,399000
05/27/2009,0000,8.32000,8.42000,8.10000,8.31000,272000
06/01/2009,0000,8.20000,8.20000,8.00000,8.19000,353000
06/02/2009,0000,8.19000,8.29000,8.13000,8.14000,366000
06/03/2009,0000,8.20000,8.20000,7.71000,7.90000,400000
06/04/2009,0000,7.72000,7.91000,7.72000,7.83000,56000
06/05/2009,0000,7.80000,8.10000,7.80000,8.06000,177000
06/08/2009,0000,8.10000,8.20000,7.80000,8.10000,187000
06/09/2009,0000,8.10000,8.10000,7.70000,7.70000,285000
06/10/2009,0000,7.88000,7.88000,7.60000,7.80000,247000
06/11/2009,0000,7.85000,7.85000,7.60000,7.79000,119000
06/12/2009,0000,7.51000,7.72000,7.51000,7.51000,112000
06/15/2009,0000,7.50000,7.55000,7.20000,7.20000,110000
06/16/2009,0000,7.01000,7.20000,7.01000,7.19000,23000
06/17/2009,0000,7.08000,7.23000,7.08000,7.23000,53000
06/18/2009,0000,7.23000,7.23000,7.15000,7.22000,23000
06/19/2009,0000,7.22000,7.22000,7.15000,7.22000,19000
06/22/2009,0000,7.20000,7.24000,7.04000,7.24000,32000
06/23/2009,0000,7.08000,7.24000,7.00000,7.24000,56000
06/24/2009,0000,7.24000,7.24000,7.02000,7.23000,76000
06/25/2009,0000,7.02000,7.23000,7.02000,7.20000,187000
06/26/2009,0000,7.16000,7.21000,7.10000,7.21000,62000
06/29/2009,0000,7.23000,7.30000,7.20000,7.20000,37000
06/30/2009,0000,7.25000,7.35000,7.10000,7.30000,223000
07/01/2009,0000,7.12000,7.30000,7.12000,7.29000,52000
07/02/2009,0000,7.28000,7.34000,7.17000,7.30000,102000
07/03/2009,0000,7.21000,7.25000,7.16000,7.18000,70000
07/06/2009,0000,7.30000,7.50000,7.22000,7.50000,154000
07/07/2009,0000,7.50000,7.80000,7.50000,7.80000,234000
07/08/2009,0000,7.79000,7.90000,7.60000,7.85000,146000
07/09/2009,0000,7.90000,8.10000,7.90000,8.05000,197000
07/10/2009,0000,8.10000,8.26000,7.85000,8.11000,114000
07/13/2009,0000,8.02000,8.02000,7.70000,7.84000,200000
07/14/2009,0000,7.57000,7.70000,7.55000,7.70000,125000
07/15/2009,0000,7.68000,7.80000,7.68000,7.79000,91000
07/16/2009,0000,7.80000,8.19000,7.80000,8.19000,301000
07/17/2009,0000,8.19000,8.28000,8.03000,8.20000,202000
07/20/2009,0000,8.18000,8.45000,8.10000,8.30000,462000
07/21/2009,0000,8.30000,8.35000,8.08000,8.17000,324000
07/22/2009,0000,8.20000,8.25000,8.15000,8.25000,189000
07/23/2009,0000,8.28000,8.30000,8.17000,8.20000,221000
07/24/2009,0000,8.35000,8.46000,8.15000,8.20000,328000
07/27/2009,0000,8.36000,8.77000,8.35000,8.77000,1355000
07/28/2009,0000,8.85000,9.00000,8.60000,8.70000,1482000
07/29/2009,0000,8.60000,8.78000,8.41000,8.45000,500000
07/30/2009,0000,8.41000,8.51000,8.21000,8.51000,284000
07/31/2009,0000,8.40000,8.63000,8.40000,8.55000,342000
08/03/2009,0000,8.55000,8.87000,8.55000,8.79000,537000
08/04/2009,0000,8.99000,9.40000,8.60000,9.40000,2526000
08/05/2009,0000,9.80000,9.80000,9.20000,9.70000,3973000
08/06/2009,0000,9.60000,9.64000,9.05000,9.31000,1337000
08/10/2009,0000,9.51000,9.60000,9.20000,9.39000,1064000
08/11/2009,0000,9.25000,9.38000,9.06000,9.20000,577000
08/12/2009,0000,9.15000,9.65000,9.10000,9.36000,796000
08/13/2009,0000,9.50000,9.50000,9.30000,9.31000,594000
08/14/2009,0000,9.40000,9.54000,9.35000,9.36000,484000
08/17/2009,0000,9.40000,9.50000,9.40000,9.42000,679000
08/18/2009,0000,9.34000,9.40000,9.02000,9.12000,886000
08/19/2009,0000,9.12000,9.18000,9.05000,9.07000,316000
08/20/2009,0000,9.13000,9.13000,8.90000,9.07000,352000
08/21/2009,0000,9.20000,9.20000,8.97000,9.05000,584000
08/24/2009,0000,9.20000,9.25000,9.15000,9.21000,379000
08/25/2009,0000,9.15000,9.60000,9.15000,9.53000,571000
08/26/2009,0000,9.60000,9.60000,9.26000,9.45000,311000
08/27/2009,0000,9.45000,9.45000,9.27000,9.39000,179000
08/28/2009,0000,9.41000,9.46000,9.30000,9.46000,230000
08/31/2009,0000,8.80000,8.80000,8.80000,8.80000,326000
09/01/2009,0000,8.19000,8.28000,8.19000,8.19000,3096000
09/02/2009,0000,8.20000,8.27000,8.10000,8.16000,1092000
09/03/2009,0000,8.16000,8.37000,8.16000,8.27000,648000
09/04/2009,0000,8.30000,8.30000,8.14000,8.16000,1091000
09/07/2009,0000,8.28000,8.33000,8.15000,8.19000,850000
09/08/2009,0000,8.30000,8.54000,8.23000,8.40000,1666000
09/09/2009,0000,8.48000,8.50000,8.30000,8.34000,1335000
09/10/2009,0000,8.40000,8.49000,8.26000,8.33000,610000
09/11/2009,0000,8.30000,8.45000,8.30000,8.42000,846000
09/14/2009,0000,8.42000,8.56000,8.38000,8.40000,892000
09/15/2009,0000,8.40000,8.45000,8.35000,8.43000,354000
09/16/2009,0000,8.50000,8.50000,8.37000,8.45000,789000
09/17/2009,0000,8.50000,8.50000,8.36000,8.36000,588000
09/18/2009,0000,8.31000,8.44000,8.30000,8.33000,323000
09/21/2009,0000,8.33000,8.39000,8.25000,8.30000,374000
09/22/2009,0000,8.30000,8.34000,8.22000,8.23000,336000
09/23/2009,0000,8.24000,8.24000,8.13000,8.15000,777000
09/24/2009,0000,8.15000,8.15000,7.98000,8.05000,422000
09/25/2009,0000,8.01000,8.14000,8.01000,8.07000,212000
09/28/2009,0000,8.07000,8.22000,8.00000,8.19000,357000
09/29/2009,0000,8.20000,8.21000,8.10000,8.10000,100000
09/30/2009,0000,8.19000,8.19000,8.11000,8.11000,117000
10/01/2009,0000,8.11000,8.28000,8.11000,8.27000,299000
10/02/2009,0000,8.12000,8.35000,8.12000,8.30000,392000
10/05/2009,0000,8.30000,8.59000,8.30000,8.42000,531000
10/06/2009,0000,8.59000,8.59000,8.43000,8.43000,570000
10/07/2009,0000,8.52000,8.53000,8.37000,8.39000,531000
10/08/2009,0000,8.46000,8.50000,8.27000,8.31000,766000
10/09/2009,0000,8.43000,8.53000,8.39000,8.42000,459000
10/12/2009,0000,8.53000,8.99000,8.50000,8.86000,2125000
10/13/2009,0000,8.80000,8.80000,8.52000,8.67000,553000
10/14/2009,0000,8.68000,8.79000,8.63000,8.69000,437000
10/15/2009,0000,8.70000,8.79000,8.67000,8.68000,917000
10/16/2009,0000,8.68000,8.75000,8.65000,8.70000,348000
10/19/2009,0000,8.70000,9.16000,8.70000,9.08000,1645000
10/20/2009,0000,9.10000,9.37000,9.10000,9.33000,2184000
10/21/2009,0000,9.98000,9.98000,9.97000,9.98000,3332000
10/22/2009,0000,10.20000,10.50000,10.00000,10.20000,7902000
10/23/2009,0000,10.40000,10.40000,9.93000,10.00000,2879000
10/26/2009,0000,10.00000,10.10000,9.61000,9.80000,1069000
10/27/2009,0000,9.78000,9.78000,9.51000,9.61000,590000
10/28/2009,0000,9.51000,9.70000,9.42000,9.55000,586000
10/29/2009,0000,9.38000,9.38000,8.89000,9.00000,985000
10/30/2009,0000,8.60000,9.14000,8.60000,8.90000,1135000
11/02/2009,0000,8.62000,8.80000,8.51000,8.75000,504000
11/03/2009,0000,8.76000,8.95000,8.76000,8.80000,468000
11/04/2009,0000,9.05000,9.10000,8.82000,8.86000,1223000
11/05/2009,0000,8.90000,8.95000,8.70000,8.73000,946000
11/06/2009,0000,8.76000,8.99000,8.76000,8.79000,492000
11/09/2009,0000,8.97000,9.08000,8.90000,9.00000,800000
11/10/2009,0000,9.07000,9.19000,8.91000,8.96000,374000
11/11/2009,0000,8.97000,9.02000,8.91000,8.96000,245000
11/12/2009,0000,9.01000,9.10000,8.91000,8.92000,498000
11/13/2009,0000,8.93000,8.97000,8.82000,8.86000,202000
11/16/2009,0000,8.90000,9.00000,8.90000,8.94000,488000
11/17/2009,0000,8.98000,9.15000,8.90000,9.00000,797000
11/18/2009,0000,9.11000,9.15000,8.95000,9.03000,588000
11/19/2009,0000,9.00000,9.04000,8.81000,8.81000,492000
11/20/2009,0000,8.82000,8.98000,8.82000,8.90000,508000
11/23/2009,0000,8.90000,9.02000,8.90000,9.00000,279000
11/24/2009,0000,9.11000,9.11000,8.88000,8.94000,333000
11/25/2009,0000,8.85000,8.99000,8.82000,8.93000,367000
11/26/2009,0000,8.83000,8.95000,8.82000,8.93000,352000
11/27/2009,0000,8.72000,8.85000,8.60000,8.60000,308000
11/30/2009,0000,8.60000,8.73000,8.57000,8.72000,375000
12/01/2009,0000,8.76000,8.80000,8.62000,8.79000,593000
12/02/2009,0000,8.80000,8.89000,8.74000,8.79000,196000
12/03/2009,0000,8.85000,8.85000,8.68000,8.75000,129000
12/04/2009,0000,8.74000,8.74000,8.68000,8.69000,88000
12/07/2009,0000,8.69000,8.85000,8.69000,8.80000,228000
12/08/2009,0000,8.71000,8.95000,8.71000,8.80000,250000
12/09/2009,0000,8.75000,8.85000,8.75000,8.84000,205000
12/11/2009,0000,8.72000,8.89000,8.72000,8.82000,200000
12/14/2009,0000,8.83000,8.98000,8.80000,8.96000,647000
12/15/2009,0000,8.95000,9.00000,8.81000,8.87000,391000
12/16/2009,0000,8.87000,8.93000,8.77000,8.88000,258000
12/17/2009,0000,8.92000,9.50000,8.92000,9.50000,3772000
12/18/2009,0000,9.50000,9.95000,9.10000,9.72000,3462000
12/21/2009,0000,9.99000,10.30000,9.88000,10.05000,4883000
12/22/2009,0000,10.10000,10.10000,9.55000,9.75000,1353000
12/23/2009,0000,9.75000,9.80000,9.55000,9.68000,1150000
12/25/2009,0000,9.40000,9.66000,9.40000,9.43000,875000
04/02/2007,0000,9.10000,9.10000,8.78000,8.91000,451300
04/03/2007,0000,8.93000,8.93000,8.83000,8.92000,258800
04/04/2007,0000,9.16000,9.50000,9.13000,9.50000,3775500
04/09/2007,0000,9.90000,10.15000,9.82000,10.15000,6601700
04/10/2007,0000,10.25000,10.35000,9.90000,10.00000,4181300
04/11/2007,0000,10.00000,10.25000,9.80000,10.20000,1495900
04/12/2007,0000,10.00000,10.45000,9.95000,10.35000,2153300
04/13/2007,0000,10.40000,10.40000,10.00000,10.15000,1313700
04/16/2007,0000,10.25000,10.59000,10.20000,10.50000,5309700
04/17/2007,0000,10.50000,10.69000,10.00000,10.45000,1256700
04/18/2007,0000,10.40000,10.45000,10.10000,10.45000,999000
04/19/2007,0000,11.09000,11.14000,10.69000,10.69000,13664200
04/20/2007,0000,10.84000,11.04000,10.40000,10.99000,7167000
04/23/2007,0000,11.29000,11.29000,10.69000,11.04000,3407000
04/24/2007,0000,11.04000,11.04000,10.79000,10.89000,1994900
04/25/2007,0000,10.84000,10.89000,10.59000,10.64000,1070400
04/26/2007,0000,10.64000,10.79000,10.35000,10.64000,1918300
04/27/2007,0000,10.84000,10.89000,10.50000,10.50000,1907900
04/30/2007,0000,10.45000,10.45000,9.80000,9.90000,1956600
05/02/2007,0000,10.10000,10.25000,9.95000,10.00000,2419300
05/03/2007,0000,10.15000,10.25000,9.48000,10.00000,1621200
05/04/2007,0000,10.15000,10.15000,9.95000,10.15000,945100
05/07/2007,0000,10.20000,10.20000,9.88000,10.10000,2149100
05/08/2007,0000,10.30000,10.59000,9.90000,10.10000,3850000
05/09/2007,0000,10.25000,10.25000,9.66000,9.80000,7452700
05/10/2007,0000,9.95000,9.95000,9.85000,9.90000,1402700
05/11/2007,0000,10.00000,10.25000,10.00000,10.10000,3602600
05/14/2007,0000,10.10000,10.20000,9.95000,10.00000,1684300
05/15/2007,0000,10.10000,10.20000,9.95000,9.95000,1275400
05/16/2007,0000,10.15000,10.15000,9.95000,9.95000,909900
05/17/2007,0000,10.10000,10.10000,9.90000,9.95000,1717400
05/18/2007,0000,10.05000,10.05000,9.86000,9.86000,1014500
05/21/2007,0000,9.95000,10.00000,9.88000,10.00000,865400
05/22/2007,0000,10.05000,10.05000,9.89000,9.90000,928600
05/23/2007,0000,10.00000,10.35000,10.00000,10.10000,4219600
05/24/2007,0000,10.20000,10.25000,9.95000,9.95000,1408900
05/25/2007,0000,10.05000,10.15000,9.90000,9.95000,1195700
05/28/2007,0000,10.10000,10.10000,9.90000,9.90000,866500
05/29/2007,0000,9.95000,10.05000,9.90000,9.90000,651100
05/30/2007,0000,9.90000,10.00000,9.87000,9.90000,579700
05/31/2007,0000,9.90000,10.20000,9.90000,10.10000,2220600
06/01/2007,0000,10.25000,10.25000,10.05000,10.05000,831200
06/04/2007,0000,10.00000,10.00000,9.90000,9.90000,946200
06/05/2007,0000,9.90000,10.00000,9.87000,9.89000,867500
06/06/2007,0000,10.10000,10.25000,10.05000,10.10000,2993900
06/07/2007,0000,10.15000,10.20000,10.00000,10.00000,995900
06/08/2007,0000,10.00000,10.15000,9.95000,10.15000,888200
06/11/2007,0000,10.20000,10.25000,10.00000,10.05000,1070400
06/12/2007,0000,10.10000,10.10000,9.95000,9.95000,1684300
06/13/2007,0000,10.05000,10.05000,9.95000,10.00000,489600
06/14/2007,0000,10.10000,10.15000,10.00000,10.15000,885100
06/15/2007,0000,10.20000,10.35000,10.05000,10.25000,2174000
06/20/2007,0000,10.35000,10.64000,10.30000,10.64000,3064300
06/21/2007,0000,10.74000,10.74000,10.40000,10.50000,1385100
06/22/2007,0000,10.50000,11.14000,10.35000,10.89000,6069600
06/25/2007,0000,10.79000,11.19000,10.69000,10.99000,2636700
06/26/2007,0000,11.09000,11.09000,10.74000,10.79000,1195700
06/27/2007,0000,10.69000,10.84000,10.64000,10.64000,1032100
06/28/2007,0000,10.79000,11.04000,10.69000,10.99000,2506300
06/29/2007,0000,11.09000,11.19000,10.89000,10.99000,3743400
07/02/2007,0000,10.99000,11.19000,10.94000,10.94000,2380000
07/03/2007,0000,11.04000,11.68000,10.89000,11.68000,8124600
07/04/2007,0000,11.73000,11.83000,11.49000,11.53000,5384300
07/05/2007,0000,11.73000,11.83000,11.53000,11.58000,1813700
07/06/2007,0000,11.73000,11.78000,11.49000,11.49000,1647000
07/09/2007,0000,11.73000,11.73000,11.39000,11.49000,2083900
07/10/2007,0000,11.63000,11.63000,11.34000,11.49000,1411000
07/11/2007,0000,10.89000,11.29000,10.89000,10.99000,2344800
07/12/2007,0000,11.09000,11.24000,10.94000,11.24000,2512500
07/13/2007,0000,11.39000,11.58000,11.19000,11.19000,2360300
07/16/2007,0000,11.30000,11.80000,11.30000,11.40000,2056100
07/17/2007,0000,11.44000,12.03000,11.39000,12.03000,3253700
07/18/2007,0000,12.18000,12.87000,12.13000,12.87000,7559300
07/19/2007,0000,13.37000,13.76000,12.87000,13.76000,13202500
07/20/2007,0000,13.50000,13.50000,12.65000,13.05000,7914000
07/23/2007,0000,13.00000,13.15000,12.80000,13.15000,2673200
07/24/2007,0000,14.05000,14.05000,13.35000,13.50000,8715500
07/25/2007,0000,13.50000,13.80000,13.20000,13.25000,3532100
07/26/2007,0000,13.25000,13.45000,12.50000,13.20000,4335700
07/27/2007,0000,13.20000,13.60000,12.60000,13.45000,4147100
07/30/2007,0000,13.45000,13.90000,13.20000,13.90000,2955000
07/31/2007,0000,14.50000,14.50000,14.05000,14.40000,10300200
08/01/2007,0000,14.40000,15.00000,14.00000,14.00000,7651600
08/02/2007,0000,14.50000,14.50000,13.25000,13.55000,3548500
08/03/2007,0000,13.80000,14.00000,13.35000,13.50000,2891500
08/06/2007,0000,13.10000,13.45000,13.10000,13.25000,897900
08/07/2007,0000,13.90000,14.15000,13.60000,14.15000,7262100
08/08/2007,0000,14.30000,14.40000,13.85000,14.10000,4859500
08/09/2007,0000,14.35000,14.60000,14.05000,14.05000,4043600
08/10/2007,0000,13.60000,13.95000,13.50000,13.70000,1907500
08/13/2007,0000,14.25000,14.65000,14.00000,14.65000,8107700
08/14/2007,0000,15.00000,15.30000,14.30000,14.30000,9031200
08/15/2007,0000,13.90000,15.20000,13.80000,14.40000,5613900
08/16/2007,0000,14.20000,14.20000,13.40000,13.40000,6514900
08/17/2007,0000,13.00000,13.40000,12.50000,13.10000,2630100
08/20/2007,0000,13.70000,13.80000,13.40000,13.55000,1786500
08/21/2007,0000,13.70000,13.90000,12.75000,12.90000,2726500
08/22/2007,0000,12.90000,13.20000,12.85000,13.10000,1451400
08/23/2007,0000,13.30000,13.60000,13.25000,13.40000,1843900
08/24/2007,0000,13.20000,13.50000,13.20000,13.30000,1134600
08/27/2007,0000,13.50000,13.50000,13.00000,13.00000,990100
08/28/2007,0000,13.00000,13.20000,12.70000,12.70000,786100
08/29/2007,0000,12.30000,12.60000,12.25000,12.60000,1223800
08/30/2007,0000,12.80000,13.30000,12.70000,13.20000,1613300
08/31/2007,0000,13.20000,13.30000,12.90000,13.20000,1452400
09/03/2007,0000,13.30000,13.55000,13.00000,13.55000,1463700
09/04/2007,0000,13.60000,13.80000,13.25000,13.35000,1628700
09/05/2007,0000,13.50000,13.50000,13.05000,13.05000,1015700
09/06/2007,0000,12.70000,13.45000,12.70000,13.00000,550400
09/07/2007,0000,13.20000,13.20000,12.90000,12.95000,651900
09/10/2007,0000,12.50000,13.40000,12.50000,13.25000,807700
09/11/2007,0000,13.35000,13.60000,13.15000,13.40000,1187900
09/12/2007,0000,13.60000,13.85000,13.30000,13.50000,2727500
09/13/2007,0000,13.60000,13.85000,13.30000,13.35000,1334500
09/14/2007,0000,13.60000,13.60000,13.20000,13.20000,628300
09/17/2007,0000,13.35000,13.45000,13.00000,13.05000,656000
09/19/2007,0000,13.45000,13.45000,12.75000,12.95000,730800
09/20/2007,0000,13.30000,13.30000,12.95000,12.95000,824100
09/21/2007,0000,12.95000,13.10000,12.95000,12.95000,861000
09/26/2007,0000,13.20000,13.45000,13.05000,13.40000,1162300
09/27/2007,0000,13.80000,13.95000,13.65000,13.70000,2757200
09/28/2007,0000,13.90000,14.20000,13.65000,14.05000,5240800
10/01/2007,0000,14.20000,14.75000,14.00000,14.40000,10006000
10/02/2007,0000,14.65000,14.65000,14.00000,14.05000,2607600
10/03/2007,0000,14.05000,14.30000,13.80000,14.30000,2361600
10/04/2007,0000,13.85000,14.20000,13.85000,13.95000,1302700
10/05/2007,0000,14.00000,14.10000,13.80000,13.90000,940900
10/08/2007,0000,14.15000,14.20000,13.65000,13.90000,1492400
10/09/2007,0000,13.65000,14.05000,13.30000,14.05000,1389900
10/11/2007,0000,14.00000,14.05000,13.70000,14.00000,569900
10/12/2007,0000,14.00000,14.30000,13.75000,13.75000,1609200
10/15/2007,0000,13.85000,13.95000,13.60000,13.60000,826100
10/16/2007,0000,13.60000,14.55000,13.50000,14.55000,5822000
10/17/2007,0000,14.80000,15.20000,14.55000,14.55000,10062400
10/18/2007,0000,14.55000,14.55000,14.20000,14.30000,2200600
10/19/2007,0000,14.10000,14.45000,14.10000,14.20000,1298600
10/22/2007,0000,13.70000,14.20000,13.70000,14.00000,1092600
10/23/2007,0000,14.20000,14.20000,13.90000,13.95000,717500
10/24/2007,0000,14.10000,14.20000,13.90000,13.90000,574000
10/25/2007,0000,14.00000,14.00000,13.75000,13.80000,627300
10/26/2007,0000,13.85000,14.35000,13.60000,14.00000,1498500
10/29/2007,0000,14.20000,14.20000,13.85000,13.85000,1097700
10/30/2007,0000,13.90000,14.00000,13.75000,14.00000,768700
10/31/2007,0000,13.80000,14.50000,13.80000,14.00000,1144900
11/01/2007,0000,14.00000,14.05000,13.60000,13.60000,1103900
11/02/2007,0000,13.40000,13.70000,13.25000,13.30000,1540500
11/05/2007,0000,13.40000,13.40000,12.95000,13.30000,883500
11/06/2007,0000,13.10000,13.50000,13.00000,13.25000,496100
11/07/2007,0000,13.25000,14.00000,13.25000,13.35000,757400
11/08/2007,0000,13.30000,13.30000,12.45000,12.90000,1256600
11/09/2007,0000,12.85000,12.90000,12.70000,12.80000,652900
11/12/2007,0000,12.50000,12.60000,11.95000,12.05000,1248400
11/13/2007,0000,12.05000,12.50000,12.00000,12.25000,461200
11/14/2007,0000,12.70000,12.70000,12.40000,12.45000,408900
11/15/2007,0000,12.50000,12.50000,12.25000,12.25000,206000
11/16/2007,0000,12.00000,12.50000,11.95000,12.30000,289000
11/19/2007,0000,12.25000,12.25000,12.10000,12.10000,197800
11/20/2007,0000,12.00000,12.00000,11.60000,11.95000,533000
11/21/2007,0000,11.95000,12.20000,11.75000,11.80000,431500
11/22/2007,0000,11.70000,11.80000,11.60000,11.60000,360800
11/23/2007,0000,11.60000,11.70000,11.35000,11.35000,866100
11/26/2007,0000,11.50000,11.70000,11.50000,11.60000,255200
11/27/2007,0000,11.40000,11.85000,11.30000,11.80000,494000
11/28/2007,0000,12.05000,12.05000,11.40000,11.40000,434600
11/29/2007,0000,11.65000,11.80000,11.60000,11.70000,326900
11/30/2007,0000,11.95000,12.40000,11.95000,12.25000,608800
12/03/2007,0000,12.35000,12.70000,12.25000,12.60000,647800
12/04/2007,0000,12.90000,13.15000,12.60000,13.15000,927600
12/05/2007,0000,13.10000,13.10000,12.80000,13.00000,441700
12/06/2007,0000,13.15000,13.45000,13.00000,13.05000,876300
12/07/2007,0000,13.15000,13.25000,12.90000,13.00000,319800
12/10/2007,0000,13.00000,13.00000,12.80000,13.00000,248000
12/11/2007,0000,12.90000,13.30000,12.75000,13.30000,806600
12/12/2007,0000,12.95000,13.30000,12.90000,13.30000,455100
12/13/2007,0000,13.30000,13.30000,12.80000,13.15000,1128500
12/14/2007,0000,13.00000,13.00000,12.80000,13.00000,707200
12/17/2007,0000,12.80000,12.90000,12.60000,12.75000,1032100
12/18/2007,0000,12.40000,12.70000,11.90000,12.70000,1419600
12/19/2007,0000,12.50000,12.90000,12.30000,12.90000,830200
12/20/2007,0000,12.60000,12.80000,12.60000,12.70000,262400
12/21/2007,0000,12.45000,12.90000,12.45000,12.90000,910200
12/24/2007,0000,12.70000,13.00000,12.70000,13.00000,441700
12/25/2007,0000,13.00000,13.15000,12.80000,13.15000,548300
12/26/2007,0000,13.15000,13.15000,12.80000,12.95000,160900
12/27/2007,0000,12.95000,13.05000,12.75000,13.05000,708200
12/28/2007,0000,13.00000,13.05000,12.80000,13.05000,361800
12/31/2007,0000,12.90000,13.15000,12.90000,13.15000,392500
01/02/2008,0000,13.20000,13.25000,13.00000,13.20000,610900
01/03/2008,0000,13.10000,13.10000,12.80000,13.10000,345400
01/04/2008,0000,12.90000,13.20000,12.90000,13.20000,514500
01/07/2008,0000,13.00000,13.05000,12.80000,13.05000,666200
01/08/2008,0000,13.05000,13.10000,12.90000,13.05000,457100
01/09/2008,0000,12.85000,13.10000,12.80000,13.10000,278800
01/10/2008,0000,13.10000,13.10000,12.90000,13.05000,302300
01/11/2008,0000,13.05000,13.05000,12.85000,13.05000,309500
01/14/2008,0000,13.10000,13.10000,12.85000,13.00000,427400
01/15/2008,0000,13.00000,13.40000,12.85000,13.05000,1120300
01/16/2008,0000,13.15000,13.60000,13.05000,13.10000,3165200
01/17/2008,0000,13.30000,13.50000,13.00000,13.35000,2415900
01/18/2008,0000,13.25000,13.25000,13.00000,13.10000,377200
01/21/2008,0000,13.10000,13.30000,13.00000,13.10000,2081700
01/22/2008,0000,12.50000,13.00000,12.20000,12.20000,2144300
01/23/2008,0000,12.30000,12.50000,11.35000,11.35000,2481500
01/24/2008,0000,11.35000,11.70000,10.60000,10.90000,1853200
01/25/2008,0000,11.00000,11.60000,10.90000,11.60000,792300
01/28/2008,0000,11.30000,11.55000,11.05000,11.40000,3077000
01/29/2008,0000,11.40000,11.40000,11.10000,11.20000,190600
01/30/2008,0000,11.20000,11.30000,11.00000,11.10000,139400
01/31/2008,0000,11.10000,11.10000,10.90000,10.95000,133200
02/01/2008,0000,10.95000,11.15000,10.95000,11.10000,120900
02/12/2008,0000,11.00000,11.00000,10.35000,10.55000,376100
02/13/2008,0000,10.60000,10.65000,10.30000,10.30000,264400
02/14/2008,0000,10.30000,10.60000,10.30000,10.50000,214200
02/15/2008,0000,10.50000,10.50000,10.30000,10.40000,56300
02/18/2008,0000,10.40000,10.65000,10.40000,10.60000,117800
02/19/2008,0000,10.60000,11.30000,10.60000,11.30000,371000
02/20/2008,0000,11.30000,11.65000,11.00000,11.30000,306400
02/21/2008,0000,11.50000,11.70000,11.40000,11.50000,297200
02/22/2008,0000,11.35000,11.60000,11.10000,11.30000,265400
02/25/2008,0000,11.60000,12.05000,11.50000,11.80000,535000
02/26/2008,0000,12.00000,12.00000,11.60000,11.80000,432500
02/27/2008,0000,11.90000,11.95000,11.60000,11.70000,318700
02/29/2008,0000,11.70000,11.80000,11.55000,11.80000,991100
03/03/2008,0000,11.55000,11.75000,11.50000,11.65000,292100
03/04/2008,0000,11.75000,11.90000,11.65000,11.75000,366900
03/05/2008,0000,11.85000,12.30000,11.85000,12.20000,1037300
03/06/2008,0000,12.80000,12.80000,12.20000,12.30000,1716800
03/07/2008,0000,12.20000,12.40000,11.70000,11.70000,630300
03/10/2008,0000,12.00000,12.10000,11.50000,11.70000,923500
03/11/2008,0000,11.50000,11.95000,11.50000,11.75000,395600
03/12/2008,0000,12.00000,12.10000,11.75000,12.00000,941900
03/13/2008,0000,12.00000,12.05000,11.55000,11.55000,198800
03/14/2008,0000,11.75000,11.90000,11.55000,11.60000,216200
03/17/2008,0000,11.40000,11.40000,11.10000,11.40000,113700
03/18/2008,0000,11.20000,11.40000,11.00000,11.30000,326900
03/19/2008,0000,11.40000,11.50000,11.00000,11.05000,335100
03/20/2008,0000,10.90000,11.25000,10.90000,11.25000,207000
03/21/2008,0000,11.35000,11.45000,11.15000,11.35000,211100
03/24/2008,0000,12.00000,12.00000,11.55000,11.65000,729800
03/25/2008,0000,11.80000,11.85000,11.60000,11.60000,561700
03/26/2008,0000,11.70000,12.00000,11.70000,11.75000,636500
03/27/2008,0000,11.75000,11.85000,11.65000,11.85000,260300
03/28/2008,0000,12.15000,12.15000,11.90000,12.00000,695900
03/31/2008,0000,12.00000,12.15000,11.75000,11.80000,316700
04/01/2008,0000,12.00000,12.00000,11.60000,11.65000,182400
04/02/2008,0000,11.75000,11.95000,11.75000,11.75000,108600
04/03/2008,0000,11.85000,11.85000,11.70000,11.80000,112700
04/07/2008,0000,11.95000,12.05000,11.80000,11.90000,385400
04/08/2008,0000,11.95000,11.95000,11.65000,11.70000,261300
04/09/2008,0000,11.70000,11.85000,11.65000,11.65000,210100
04/10/2008,0000,11.75000,11.80000,11.70000,11.70000,284900
04/11/2008,0000,11.75000,11.90000,11.70000,11.75000,433500
04/14/2008,0000,11.75000,11.90000,11.70000,11.85000,540100
04/15/2008,0000,11.95000,12.10000,11.90000,12.05000,931700
04/16/2008,0000,12.20000,12.50000,12.10000,12.30000,1138700
04/17/2008,0000,12.50000,12.50000,11.90000,11.90000,757400
04/18/2008,0000,11.90000,12.25000,11.90000,12.10000,617000
04/21/2008,0000,12.25000,12.25000,11.95000,11.95000,247000
04/22/2008,0000,12.10000,12.10000,11.85000,11.85000,252100
04/23/2008,0000,11.85000,11.90000,11.70000,11.85000,437600
04/24/2008,0000,11.80000,12.00000,11.80000,11.85000,166000
04/25/2008,0000,12.00000,12.15000,11.85000,11.90000,528900
04/28/2008,0000,11.90000,12.00000,11.75000,11.75000,220300
04/29/2008,0000,11.75000,11.80000,11.60000,11.65000,339200
04/30/2008,0000,11.65000,11.75000,11.60000,11.70000,132200
05/02/2008,0000,11.70000,11.70000,10.95000,11.50000,401800
05/05/2008,0000,11.30000,11.50000,11.10000,11.25000,280800
05/06/2008,0000,11.15000,11.30000,11.10000,11.20000,92200
05/07/2008,0000,11.35000,11.45000,11.15000,11.20000,127100
05/08/2008,0000,11.15000,11.25000,11.05000,11.20000,173200
05/09/2008,0000,11.10000,11.20000,10.90000,11.05000,208000
05/12/2008,0000,10.90000,11.00000,10.60000,10.70000,328000
05/13/2008,0000,10.70000,10.80000,10.50000,10.60000,496100
05/14/2008,0000,10.60000,10.75000,10.40000,10.75000,519600
05/15/2008,0000,10.75000,11.00000,10.70000,10.90000,561700
05/16/2008,0000,11.05000,11.05000,10.85000,10.95000,232600
05/19/2008,0000,10.90000,11.00000,10.85000,11.00000,145500
05/20/2008,0000,11.10000,11.25000,10.85000,10.90000,276700
05/21/2008,0000,10.80000,11.00000,10.80000,10.85000,107600
05/22/2008,0000,10.90000,10.95000,10.70000,10.90000,174200
05/23/2008,0000,10.90000,11.00000,10.80000,10.80000,166000
05/26/2008,0000,10.80000,10.80000,10.50000,10.50000,367900
05/27/2008,0000,10.55000,10.60000,10.50000,10.55000,533000
05/28/2008,0000,10.60000,10.70000,10.20000,10.20000,176300
05/29/2008,0000,10.20000,10.55000,9.90000,9.90000,503200
05/30/2008,0000,9.90000,9.98000,9.50000,9.50000,440700
06/02/2008,0000,9.30000,9.90000,9.30000,9.76000,118900
06/03/2008,0000,9.80000,9.89000,9.70000,9.70000,80900
06/04/2008,0000,9.70000,9.82000,9.50000,9.65000,87100
06/05/2008,0000,9.65000,9.77000,9.44000,9.70000,215200
06/06/2008,0000,9.89000,9.89000,9.64000,9.64000,68600
06/09/2008,0000,9.49000,9.58000,9.40000,9.54000,93200
06/10/2008,0000,9.31000,9.38000,9.28000,9.30000,198800
06/11/2008,0000,9.30000,9.30000,8.90000,8.90000,370000
06/12/2008,0000,8.60000,8.90000,8.28000,8.30000,510400
06/13/2008,0000,7.72000,8.20000,7.72000,8.10000,729800
06/16/2008,0000,8.19000,8.29000,8.01000,8.10000,325900
06/17/2008,0000,8.05000,8.27000,7.88000,8.26000,178300
06/18/2008,0000,8.26000,8.83000,8.26000,8.83000,239800
06/19/2008,0000,8.65000,8.65000,8.38000,8.51000,150600
06/20/2008,0000,8.60000,8.60000,8.41000,8.50000,695900
06/23/2008,0000,8.30000,8.51000,8.06000,8.51000,116800
06/24/2008,0000,8.51000,8.57000,8.23000,8.57000,55300
06/25/2008,0000,8.51000,8.51000,8.32000,8.42000,98400
06/26/2008,0000,8.42000,8.55000,8.42000,8.45000,94300
06/27/2008,0000,8.30000,8.35000,7.86000,8.00000,588300
06/30/2008,0000,8.10000,8.10000,7.65000,7.65000,225500
07/01/2008,0000,7.70000,7.78000,7.12000,7.12000,365900
07/02/2008,0000,6.63000,7.11000,6.63000,7.11000,482700
07/03/2008,0000,7.08000,7.21000,6.90000,7.15000,225500
07/04/2008,0000,7.15000,7.18000,7.05000,7.10000,382300
07/07/2008,0000,7.29000,7.29000,7.16000,7.24000,246000
07/08/2008,0000,7.24000,7.24000,6.74000,7.18000,403800
07/09/2008,0000,7.18000,7.49000,6.89000,7.49000,257200
07/10/2008,0000,7.30000,7.59000,7.11000,7.58000,365900
07/11/2008,0000,7.41000,7.77000,7.41000,7.74000,169100
07/14/2008,0000,7.61000,7.66000,7.60000,7.60000,59400
07/15/2008,0000,7.30000,7.52000,7.09000,7.10000,323900
07/16/2008,0000,7.03000,7.10000,6.72000,6.88000,394600
07/17/2008,0000,6.88000,7.00000,6.77000,6.88000,288000
07/18/2008,0000,6.91000,6.98000,6.50000,6.56000,325900
07/21/2008,0000,6.60000,6.78000,6.40000,6.75000,279800
07/22/2008,0000,6.80000,6.98000,6.70000,6.80000,218300
07/23/2008,0000,6.90000,7.19000,6.82000,7.15000,476600
07/24/2008,0000,7.20000,7.34000,7.11000,7.32000,328000
07/25/2008,0000,7.15000,7.22000,7.10000,7.20000,311600
07/29/2008,0000,7.00000,7.45000,6.92000,7.23000,142400
07/30/2008,0000,7.40000,7.46000,7.10000,7.12000,339200
07/31/2008,0000,7.28000,7.28000,7.10000,7.24000,552400
08/01/2008,0000,6.50000,6.50000,6.15000,6.28000,404000
08/04/2008,0000,6.23000,6.23000,6.04000,6.06000,428000
08/05/2008,0000,6.10000,6.18000,5.64000,5.64000,1119000
08/06/2008,0000,5.72000,5.96000,5.72000,5.75000,325000
08/07/2008,0000,5.80000,5.84000,5.75000,5.76000,161000
08/08/2008,0000,5.70000,5.88000,5.66000,5.80000,134000
08/11/2008,0000,5.99000,6.05000,5.98000,6.00000,54000
08/12/2008,0000,5.99000,6.00000,5.90000,5.95000,97000
08/13/2008,0000,5.90000,5.98000,5.90000,5.92000,83000
08/14/2008,0000,5.81000,6.03000,5.81000,5.99000,171000
08/15/2008,0000,6.07000,6.07000,5.85000,5.85000,102000
08/18/2008,0000,5.85000,5.85000,5.79000,5.80000,206000
08/19/2008,0000,5.85000,5.87000,5.62000,5.75000,68000
08/20/2008,0000,5.78000,6.14000,5.75000,5.84000,162000
08/21/2008,0000,5.92000,5.92000,5.70000,5.80000,163000
08/22/2008,0000,5.88000,5.88000,5.73000,5.76000,117000
08/25/2008,0000,5.81000,6.16000,5.76000,6.16000,426000
08/26/2008,0000,6.22000,6.22000,5.90000,5.94000,161000
08/27/2008,0000,5.90000,6.04000,5.82000,6.03000,148000
08/28/2008,0000,6.03000,6.03000,5.92000,5.94000,72000
08/29/2008,0000,6.07000,6.07000,5.95000,6.00000,72000
09/01/2008,0000,5.87000,5.87000,5.63000,5.70000,128000
09/02/2008,0000,5.70000,5.77000,5.51000,5.51000,215000
09/03/2008,0000,5.51000,5.51000,5.13000,5.13000,951000
09/04/2008,0000,5.00000,5.31000,4.91000,5.05000,898000
09/05/2008,0000,5.00000,5.05000,5.00000,5.00000,514000
09/08/2008,0000,5.05000,5.35000,5.05000,5.35000,266000
09/09/2008,0000,5.22000,5.24000,5.11000,5.12000,48000
09/10/2008,0000,5.12000,5.26000,5.12000,5.26000,100000
09/11/2008,0000,5.28000,5.30000,5.16000,5.16000,69000
09/12/2008,0000,5.12000,5.20000,5.10000,5.15000,94000
09/15/2008,0000,5.05000,5.06000,5.00000,5.00000,509000
09/16/2008,0000,4.65000,5.35000,4.65000,5.35000,842000
09/17/2008,0000,5.30000,5.35000,4.99000,5.35000,234000
09/18/2008,0000,5.06000,5.20000,4.98000,5.15000,856000
09/19/2008,0000,4.79000,5.23000,4.79000,5.20000,319000
09/22/2008,0000,5.20000,5.35000,5.05000,5.23000,129000
09/23/2008,0000,5.01000,5.30000,5.01000,5.30000,399000
09/24/2008,0000,5.29000,5.53000,5.20000,5.41000,373000
09/25/2008,0000,5.41000,5.41000,5.25000,5.35000,125000
09/26/2008,0000,5.41000,5.41000,5.15000,5.28000,71000
09/30/2008,0000,4.92000,5.64000,4.92000,5.64000,520000
10/01/2008,0000,5.65000,5.67000,5.25000,5.39000,185000
10/02/2008,0000,5.30000,5.37000,5.13000,5.16000,44000
10/03/2008,0000,5.15000,5.19000,4.82000,5.08000,131000
10/06/2008,0000,5.08000,5.08000,4.83000,5.00000,538000
10/07/2008,0000,4.90000,5.02000,4.82000,5.01000,50000
10/08/2008,0000,5.00000,5.15000,4.94000,5.00000,509000
10/09/2008,0000,4.90000,5.02000,4.81000,4.96000,615000
10/13/2008,0000,4.79000,4.91000,4.79000,4.91000,140000
10/14/2008,0000,5.20000,5.20000,5.00000,5.15000,522000
10/15/2008,0000,5.15000,5.15000,5.00000,5.09000,35000
10/16/2008,0000,4.93000,5.09000,4.93000,5.09000,86000
10/17/2008,0000,5.01000,5.05000,4.92000,5.05000,72000
10/20/2008,0000,4.88000,4.98000,4.88000,4.98000,457000
10/21/2008,0000,4.98000,5.12000,4.82000,5.12000,129000
10/22/2008,0000,5.00000,5.05000,4.95000,5.05000,48000
10/23/2008,0000,4.89000,4.92000,4.88000,4.90000,163000
10/24/2008,0000,4.73000,4.90000,4.73000,4.90000,254000
10/27/2008,0000,4.71000,4.73000,4.56000,4.72000,174000
10/28/2008,0000,4.46000,4.98000,4.40000,4.98000,128000
10/29/2008,0000,5.05000,5.05000,4.75000,5.03000,249000
10/30/2008,0000,4.85000,5.30000,4.81000,5.30000,225000
10/31/2008,0000,5.28000,5.28000,5.01000,5.12000,204000
11/03/2008,0000,5.00000,5.10000,5.00000,5.10000,115000
11/04/2008,0000,4.75000,5.06000,4.75000,5.06000,126000
11/05/2008,0000,5.05000,5.10000,5.05000,5.06000,125000
11/06/2008,0000,4.91000,5.00000,4.91000,4.98000,53000
11/07/2008,0000,4.76000,5.08000,4.76000,5.08000,80000
11/10/2008,0000,4.95000,5.10000,4.95000,5.04000,68000
11/11/2008,0000,4.90000,5.25000,4.88000,5.25000,136000
11/12/2008,0000,5.10000,5.25000,5.06000,5.10000,81000
11/13/2008,0000,4.75000,4.99000,4.75000,4.94000,74000
11/14/2008,0000,4.90000,5.10000,4.90000,5.10000,258000
11/17/2008,0000,5.04000,5.04000,4.96000,5.02000,14000
11/18/2008,0000,4.92000,5.05000,4.90000,5.05000,159000
11/19/2008,0000,4.93000,5.05000,4.92000,5.05000,45000
11/20/2008,0000,4.90000,4.98000,4.90000,4.96000,168000
11/21/2008,0000,4.96000,4.96000,4.80000,4.95000,145000
11/24/2008,0000,4.90000,5.00000,4.90000,5.00000,276000
11/25/2008,0000,4.92000,5.10000,4.90000,5.10000,116000
11/26/2008,0000,5.00000,5.20000,4.93000,5.20000,135000
11/27/2008,0000,5.10000,5.20000,5.06000,5.11000,125000
11/28/2008,0000,5.10000,5.10000,5.04000,5.05000,31000
12/01/2008,0000,5.10000,5.10000,5.03000,5.10000,29000
12/02/2008,0000,4.99000,4.99000,4.90000,4.99000,71000
12/03/2008,0000,4.96000,5.04000,4.90000,5.04000,21000
12/04/2008,0000,4.96000,5.00000,4.82000,5.00000,106000
12/05/2008,0000,4.90000,4.98000,4.90000,4.98000,18000
12/08/2008,0000,4.90000,5.00000,4.90000,5.00000,104000
12/09/2008,0000,5.00000,5.00000,4.93000,4.94000,8000
12/10/2008,0000,4.94000,5.08000,4.94000,5.08000,77000
12/11/2008,0000,5.00000,5.06000,4.95000,5.06000,47000
12/12/2008,0000,4.90000,4.99000,4.90000,4.99000,28000
12/15/2008,0000,5.00000,5.00000,4.94000,4.99000,27000
12/16/2008,0000,4.93000,4.97000,4.90000,4.97000,10000
12/17/2008,0000,4.91000,4.97000,4.90000,4.90000,110000
12/18/2008,0000,4.96000,5.00000,4.90000,5.00000,122000
12/19/2008,0000,4.92000,4.98000,4.90000,4.98000,65000
12/22/2008,0000,4.98000,4.98000,4.86000,4.96000,92000
12/23/2008,0000,4.90000,4.95000,4.90000,4.95000,150000
12/24/2008,0000,4.85000,4.93000,4.85000,4.93000,16000
12/25/2008,0000,4.90000,4.97000,4.90000,4.97000,16000
12/26/2008,0000,4.95000,4.97000,4.87000,4.97000,27000
12/29/2008,0000,4.91000,4.91000,4.81000,4.90000,60000
12/30/2008,0000,4.81000,4.93000,4.81000,4.93000,15000
12/31/2008,0000,4.81000,4.96000,4.81000,4.96000,71000
01/05/2009,0000,4.95000,4.96000,4.88000,4.96000,46000
01/06/2009,0000,4.87000,4.96000,4.80000,4.96000,50000
01/07/2009,0000,4.84000,4.96000,4.84000,4.96000,58000
01/08/2009,0000,4.86000,4.88000,4.86000,4.86000,37000
01/09/2009,0000,4.82000,4.88000,4.82000,4.88000,54000
01/12/2009,0000,4.83000,4.89000,4.83000,4.89000,39000
01/13/2009,0000,4.89000,4.93000,4.85000,4.93000,54000
01/14/2009,0000,4.87000,4.91000,4.87000,4.91000,20000
01/15/2009,0000,4.80000,4.90000,4.80000,4.90000,29000
01/16/2009,0000,4.83000,4.90000,4.83000,4.90000,18000
01/19/2009,0000,4.83000,4.83000,4.81000,4.83000,11000
01/20/2009,0000,4.82000,4.85000,4.80000,4.85000,38000
01/21/2009,0000,4.80000,4.89000,4.79000,4.88000,98000
02/02/2009,0000,4.88000,4.88000,4.71000,4.87000,88000
02/03/2009,0000,4.80000,4.90000,4.73000,4.90000,39000
02/04/2009,0000,4.81000,4.94000,4.80000,4.94000,118000
02/05/2009,0000,4.84000,4.87000,4.80000,4.87000,108000
02/06/2009,0000,4.86000,4.90000,4.82000,4.90000,18000
02/09/2009,0000,4.82000,4.90000,4.82000,4.90000,13000
02/10/2009,0000,4.83000,4.89000,4.83000,4.89000,15000
02/11/2009,0000,4.82000,4.88000,4.80000,4.88000,78000
02/12/2009,0000,4.88000,4.88000,4.80000,4.87000,44000
02/13/2009,0000,4.81000,4.88000,4.80000,4.88000,47000
02/16/2009,0000,4.81000,4.87000,4.79000,4.87000,138000
02/17/2009,0000,4.81000,4.86000,4.80000,4.86000,52000
02/18/2009,0000,4.81000,4.94000,4.80000,4.94000,99000
02/19/2009,0000,4.87000,4.90000,4.80000,4.90000,57000
02/20/2009,0000,4.80000,4.85000,4.80000,4.85000,26000
02/23/2009,0000,4.80000,4.85000,4.80000,4.85000,21000
02/24/2009,0000,4.80000,4.86000,4.80000,4.86000,21000
02/25/2009,0000,4.81000,4.85000,4.80000,4.85000,47000
02/26/2009,0000,4.76000,4.83000,4.76000,4.83000,75000
02/27/2009,0000,4.77000,4.83000,4.76000,4.83000,19000
03/02/2009,0000,4.75000,4.84000,4.75000,4.84000,24000
03/03/2009,0000,4.77000,4.83000,4.75000,4.83000,26000
03/04/2009,0000,4.81000,4.88000,4.80000,4.88000,27000
03/05/2009,0000,4.92000,4.97000,4.86000,4.97000,61000
03/06/2009,0000,4.86000,4.95000,4.86000,4.95000,30000
03/09/2009,0000,4.95000,4.96000,4.88000,4.96000,19000
03/10/2009,0000,4.97000,5.10000,4.97000,5.09000,89000
03/11/2009,0000,5.15000,5.17000,5.08000,5.12000,68000
03/12/2009,0000,5.09000,5.10000,5.03000,5.09000,173000
03/13/2009,0000,5.09000,5.29000,5.01000,5.29000,111000
03/16/2009,0000,5.25000,5.59000,5.21000,5.59000,141000
03/17/2009,0000,5.60000,5.76000,5.47000,5.60000,109000
03/18/2009,0000,5.69000,5.69000,5.50000,5.64000,97000
03/19/2009,0000,5.62000,5.64000,5.55000,5.55000,63000
03/20/2009,0000,5.50000,5.50000,5.43000,5.43000,32000
03/23/2009,0000,5.35000,5.44000,5.35000,5.43000,17000
03/24/2009,0000,5.50000,5.56000,5.43000,5.52000,66000
03/25/2009,0000,5.50000,5.59000,5.43000,5.59000,80000
03/26/2009,0000,5.65000,5.85000,5.60000,5.82000,169000
03/27/2009,0000,5.86000,6.03000,5.86000,6.03000,195000
03/30/2009,0000,6.06000,6.06000,5.70000,5.92000,134000
03/31/2009,0000,5.75000,5.92000,5.75000,5.80000,55000
04/01/2009,0000,5.88000,6.20000,5.81000,6.20000,339000
04/02/2009,0000,6.50000,6.50000,6.22000,6.50000,161000
04/03/2009,0000,6.05000,6.49000,6.05000,6.45000,269000
04/06/2009,0000,6.40000,6.47000,6.28000,6.40000,201000
04/07/2009,0000,6.20000,6.30000,6.20000,6.26000,95000
04/08/2009,0000,6.19000,6.24000,6.02000,6.10000,124000
04/09/2009,0000,6.02000,6.39000,6.02000,6.39000,197000
04/10/2009,0000,6.37000,6.37000,6.26000,6.34000,169000
04/13/2009,0000,6.20000,6.50000,6.20000,6.37000,366000
04/14/2009,0000,6.37000,6.56000,6.37000,6.50000,128000
04/15/2009,0000,6.37000,6.60000,6.37000,6.60000,142000
04/16/2009,0000,6.72000,6.72000,6.54000,6.65000,182000
04/17/2009,0000,6.60000,6.60000,6.19000,6.21000,201000
04/20/2009,0000,6.15000,6.15000,5.81000,5.96000,94000
04/21/2009,0000,5.96000,6.20000,5.85000,6.20000,53000
04/22/2009,0000,6.20000,6.20000,6.05000,6.20000,73000
04/23/2009,0000,6.30000,6.30000,6.20000,6.20000,83000
04/24/2009,0000,6.20000,6.39000,5.98000,6.25000,230000
04/27/2009,0000,6.15000,6.23000,6.02000,6.10000,65000
04/28/2009,0000,6.02000,6.10000,5.91000,6.08000,29000
04/29/2009,0000,5.71000,5.99000,5.71000,5.99000,70000
04/30/2009,0000,6.40000,6.40000,6.40000,6.40000,361000
05/04/2009,0000,6.84000,6.84000,6.84000,6.84000,227000
05/05/2009,0000,7.31000,7.31000,7.31000,7.31000,976000
05/06/2009,0000,7.82000,7.82000,7.60000,7.82000,2959000
05/07/2009,0000,8.34000,8.34000,8.00000,8.34000,2092000
05/08/2009,0000,8.51000,8.70000,8.25000,8.25000,867000
05/11/2009,0000,8.15000,8.49000,8.15000,8.39000,635000
05/12/2009,0000,8.30000,8.30000,8.02000,8.18000,340000
05/13/2009,0000,8.20000,8.29000,8.10000,8.10000,438000
05/14/2009,0000,7.99000,8.18000,7.87000,8.00000,297000
05/15/2009,0000,8.10000,8.56000,8.03000,8.56000,2457000
05/18/2009,0000,8.70000,8.70000,8.14000,8.43000,1431000
05/19/2009,0000,8.90000,8.90000,8.32000,8.40000,1401000
05/20/2009,0000,8.50000,8.60000,8.30000,8.53000,887000
05/21/2009,0000,8.40000,8.70000,8.40000,8.60000,552000
05/22/2009,0000,8.50000,8.58000,8.35000,8.35000,787000
05/25/2009,0000,8.35000,8.55000,8.30000,8.32000,477000
05/26/2009,0000,8.59000,8.59000,8.30000,8.31000,399000
05/27/2009,0000,8.32000,8.42000,8.10000,8.31000,272000
06/01/2009,0000,8.20000,8.20000,8.00000,8.19000,353000
06/02/2009,0000,8.19000,8.29000,8.13000,8.14000,366000
06/03/2009,0000,8.20000,8.20000,7.71000,7.90000,400000
06/04/2009,0000,7.72000,7.91000,7.72000,7.83000,56000
06/05/2009,0000,7.80000,8.10000,7.80000,8.06000,177000
06/08/2009,0000,8.10000,8.20000,7.80000,8.10000,187000
06/09/2009,0000,8.10000,8.10000,7.70000,7.70000,285000
06/10/2009,0000,7.88000,7.88000,7.60000,7.80000,247000
06/11/2009,0000,7.85000,7.85000,7.60000,7.79000,119000
06/12/2009,0000,7.51000,7.72000,7.51000,7.51000,112000
06/15/2009,0000,7.50000,7.55000,7.20000,7.20000,110000
06/16/2009,0000,7.01000,7.20000,7.01000,7.19000,23000
06/17/2009,0000,7.08000,7.23000,7.08000,7.23000,53000
06/18/2009,0000,7.23000,7.23000,7.15000,7.22000,23000
06/19/2009,0000,7.22000,7.22000,7.15000,7.22000,19000
06/22/2009,0000,7.20000,7.24000,7.04000,7.24000,32000
06/23/2009,0000,7.08000,7.24000,7.00000,7.24000,56000
06/24/2009,0000,7.24000,7.24000,7.02000,7.23000,76000
06/25/2009,0000,7.02000,7.23000,7.02000,7.20000,187000
06/26/2009,0000,7.16000,7.21000,7.10000,7.21000,62000
06/29/2009,0000,7.23000,7.30000,7.20000,7.20000,37000
06/30/2009,0000,7.25000,7.35000,7.10000,7.30000,223000
07/01/2009,0000,7.12000,7.30000,7.12000,7.29000,52000
07/02/2009,0000,7.28000,7.34000,7.17000,7.30000,102000
07/03/2009,0000,7.21000,7.25000,7.16000,7.18000,70000
07/06/2009,0000,7.30000,7.50000,7.22000,7.50000,154000
07/07/2009,0000,7.50000,7.80000,7.50000,7.80000,234000
07/08/2009,0000,7.79000,7.90000,7.60000,7.85000,146000
07/09/2009,0000,7.90000,8.10000,7.90000,8.05000,197000
07/10/2009,0000,8.10000,8.26000,7.85000,8.11000,114000
07/13/2009,0000,8.02000,8.02000,7.70000,7.84000,200000
07/14/2009,0000,7.57000,7.70000,7.55000,7.70000,125000
07/15/2009,0000,7.68000,7.80000,7.68000,7.79000,91000
07/16/2009,0000,7.80000,8.19000,7.80000,8.19000,301000
07/17/2009,0000,8.19000,8.28000,8.03000,8.20000,202000
07/20/2009,0000,8.18000,8.45000,8.10000,8.30000,462000
07/21/2009,0000,8.30000,8.35000,8.08000,8.17000,324000
07/22/2009,0000,8.20000,8.25000,8.15000,8.25000,189000
07/23/2009,0000,8.28000,8.30000,8.17000,8.20000,221000
07/24/2009,0000,8.35000,8.46000,8.15000,8.20000,328000
07/27/2009,0000,8.36000,8.77000,8.35000,8.77000,1355000
07/28/2009,0000,8.85000,9.00000,8.60000,8.70000,1482000
07/29/2009,0000,8.60000,8.78000,8.41000,8.45000,500000
07/30/2009,0000,8.41000,8.51000,8.21000,8.51000,284000
07/31/2009,0000,8.40000,8.63000,8.40000,8.55000,342000
08/03/2009,0000,8.55000,8.87000,8.55000,8.79000,537000
08/04/2009,0000,8.99000,9.40000,8.60000,9.40000,2526000
08/05/2009,0000,9.80000,9.80000,9.20000,9.70000,3973000
08/06/2009,0000,9.60000,9.64000,9.05000,9.31000,1337000
08/10/2009,0000,9.51000,9.60000,9.20000,9.39000,1064000
08/11/2009,0000,9.25000,9.38000,9.06000,9.20000,577000
08/12/2009,0000,9.15000,9.65000,9.10000,9.36000,796000
08/13/2009,0000,9.50000,9.50000,9.30000,9.31000,594000
08/14/2009,0000,9.40000,9.54000,9.35000,9.36000,484000
08/17/2009,0000,9.40000,9.50000,9.40000,9.42000,679000
08/18/2009,0000,9.34000,9.40000,9.02000,9.12000,886000
08/19/2009,0000,9.12000,9.18000,9.05000,9.07000,316000
08/20/2009,0000,9.13000,9.13000,8.90000,9.07000,352000
08/21/2009,0000,9.20000,9.20000,8.97000,9.05000,584000
08/24/2009,0000,9.20000,9.25000,9.15000,9.21000,379000
08/25/2009,0000,9.15000,9.60000,9.15000,9.53000,571000
08/26/2009,0000,9.60000,9.60000,9.26000,9.45000,311000
08/27/2009,0000,9.45000,9.45000,9.27000,9.39000,179000
08/28/2009,0000,9.41000,9.46000,9.30000,9.46000,230000
08/31/2009,0000,8.80000,8.80000,8.80000,8.80000,326000
09/01/2009,0000,8.19000,8.28000,8.19000,8.19000,3096000
09/02/2009,0000,8.20000,8.27000,8.10000,8.16000,1092000
09/03/2009,0000,8.16000,8.37000,8.16000,8.27000,648000
09/04/2009,0000,8.30000,8.30000,8.14000,8.16000,1091000
09/07/2009,0000,8.28000,8.33000,8.15000,8.19000,850000
09/08/2009,0000,8.30000,8.54000,8.23000,8.40000,1666000
09/09/2009,0000,8.48000,8.50000,8.30000,8.34000,1335000
09/10/2009,0000,8.40000,8.49000,8.26000,8.33000,610000
09/11/2009,0000,8.30000,8.45000,8.30000,8.42000,846000
09/14/2009,0000,8.42000,8.56000,8.38000,8.40000,892000
09/15/2009,0000,8.40000,8.45000,8.35000,8.43000,354000
09/16/2009,0000,8.50000,8.50000,8.37000,8.45000,789000
09/17/2009,0000,8.50000,8.50000,8.36000,8.36000,588000
09/18/2009,0000,8.31000,8.44000,8.30000,8.33000,323000
09/21/2009,0000,8.33000,8.39000,8.25000,8.30000,374000
09/22/2009,0000,8.30000,8.34000,8.22000,8.23000,336000
09/23/2009,0000,8.24000,8.24000,8.13000,8.15000,777000
09/24/2009,0000,8.15000,8.15000,7.98000,8.05000,422000
09/25/2009,0000,8.01000,8.14000,8.01000,8.07000,212000
09/28/2009,0000,8.07000,8.22000,8.00000,8.19000,357000
09/29/2009,0000,8.20000,8.21000,8.10000,8.10000,100000
09/30/2009,0000,8.19000,8.19000,8.11000,8.11000,117000
10/01/2009,0000,8.11000,8.28000,8.11000,8.27000,299000
10/02/2009,0000,8.12000,8.35000,8.12000,8.30000,392000
10/05/2009,0000,8.30000,8.59000,8.30000,8.42000,531000
10/06/2009,0000,8.59000,8.59000,8.43000,8.43000,570000
10/07/2009,0000,8.52000,8.53000,8.37000,8.39000,531000
10/08/2009,0000,8.46000,8.50000,8.27000,8.31000,766000
10/09/2009,0000,8.43000,8.53000,8.39000,8.42000,459000
10/12/2009,0000,8.53000,8.99000,8.50000,8.86000,2125000
10/13/2009,0000,8.80000,8.80000,8.52000,8.67000,553000
10/14/2009,0000,8.68000,8.79000,8.63000,8.69000,437000
10/15/2009,0000,8.70000,8.79000,8.67000,8.68000,917000
10/16/2009,0000,8.68000,8.75000,8.65000,8.70000,348000
10/19/2009,0000,8.70000,9.16000,8.70000,9.08000,1645000
10/20/2009,0000,9.10000,9.37000,9.10000,9.33000,2184000
10/21/2009,0000,9.98000,9.98000,9.97000,9.98000,3332000
10/22/2009,0000,10.20000,10.50000,10.00000,10.20000,7902000
10/23/2009,0000,10.40000,10.40000,9.93000,10.00000,2879000
10/26/2009,0000,10.00000,10.10000,9.61000,9.80000,1069000
10/27/2009,0000,9.78000,9.78000,9.51000,9.61000,590000
10/28/2009,0000,9.51000,9.70000,9.42000,9.55000,586000
10/29/2009,0000,9.38000,9.38000,8.89000,9.00000,985000
10/30/2009,0000,8.60000,9.14000,8.60000,8.90000,1135000
11/02/2009,0000,8.62000,8.80000,8.51000,8.75000,504000
11/03/2009,0000,8.76000,8.95000,8.76000,8.80000,468000
11/04/2009,0000,9.05000,9.10000,8.82000,8.86000,1223000
11/05/2009,0000,8.90000,8.95000,8.70000,8.73000,946000
11/06/2009,0000,8.76000,8.99000,8.76000,8.79000,492000
11/09/2009,0000,8.97000,9.08000,8.90000,9.00000,800000
11/10/2009,0000,9.07000,9.19000,8.91000,8.96000,374000
11/11/2009,0000,8.97000,9.02000,8.91000,8.96000,245000
11/12/2009,0000,9.01000,9.10000,8.91000,8.92000,498000
11/13/2009,0000,8.93000,8.97000,8.82000,8.86000,202000
11/16/2009,0000,8.90000,9.00000,8.90000,8.94000,488000
11/17/2009,0000,8.98000,9.15000,8.90000,9.00000,797000
11/18/2009,0000,9.11000,9.15000,8.95000,9.03000,588000
11/19/2009,0000,9.00000,9.04000,8.81000,8.81000,492000
11/20/2009,0000,8.82000,8.98000,8.82000,8.90000,508000
11/23/2009,0000,8.90000,9.02000,8.90000,9.00000,279000
11/24/2009,0000,9.11000,9.11000,8.88000,8.94000,333000
11/25/2009,0000,8.85000,8.99000,8.82000,8.93000,367000
11/26/2009,0000,8.83000,8.95000,8.82000,8.93000,352000
11/27/2009,0000,8.72000,8.85000,8.60000,8.60000,308000
11/30/2009,0000,8.60000,8.73000,8.57000,8.72000,375000
12/01/2009,0000,8.76000,8.80000,8.62000,8.79000,593000
12/02/2009,0000,8.80000,8.89000,8.74000,8.79000,196000
12/03/2009,0000,8.85000,8.85000,8.68000,8.75000,129000
12/04/2009,0000,8.74000,8.74000,8.68000,8.69000,88000
12/07/2009,0000,8.69000,8.85000,8.69000,8.80000,228000
12/08/2009,0000,8.71000,8.95000,8.71000,8.80000,250000
12/09/2009,0000,8.75000,8.85000,8.75000,8.84000,205000
12/11/2009,0000,8.72000,8.89000,8.72000,8.82000,200000
12/14/2009,0000,8.83000,8.98000,8.80000,8.96000,647000
12/15/2009,0000,8.95000,9.00000,8.81000,8.87000,391000
12/16/2009,0000,8.87000,8.93000,8.77000,8.88000,258000
12/17/2009,0000,8.92000,9.50000,8.92000,9.50000,3772000
12/18/2009,0000,9.50000,9.95000,9.10000,9.72000,3462000
12/21/2009,0000,9.99000,10.30000,9.88000,10.05000,4883000
12/22/2009,0000,10.10000,10.10000,9.55000,9.75000,1353000
12/23/2009,0000,9.75000,9.80000,9.55000,9.68000,1150000
12/25/2009,0000,9.40000,9.66000,9.40000,9.43000,875000
12/25/2009,0000,9.40000,9.66000,9.40000,9.43000,875000
12/28/2009,0000,9.45000,9.50000,9.38000,9.39000,693000
12/29/2009,1230,9.49000,9.49000,9.38000,9.38000,503166
