DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.63000,10.78000,10.58000,10.78000,124800
04/03/2007,0000,10.88000,10.92000,10.78000,10.88000,138300
04/04/2007,0000,10.92000,11.07000,10.88000,10.88000,137200
04/09/2007,0000,10.92000,11.07000,10.83000,10.88000,144500
04/10/2007,0000,10.92000,11.22000,10.92000,11.07000,139300
04/11/2007,0000,11.12000,11.51000,11.12000,11.36000,324500
04/12/2007,0000,11.51000,11.60000,11.36000,11.41000,137200
04/13/2007,0000,11.26000,11.51000,11.26000,11.51000,199700
04/16/2007,0000,11.65000,11.85000,11.65000,11.80000,197600
04/17/2007,0000,11.75000,11.80000,11.36000,11.36000,166400
04/18/2007,0000,11.36000,11.56000,11.36000,11.56000,59200
04/19/2007,0000,11.56000,12.33000,11.36000,11.80000,1459300
04/20/2007,0000,11.80000,11.94000,11.65000,11.75000,157000
04/23/2007,0000,11.75000,11.75000,11.51000,11.56000,143500
04/24/2007,0000,11.75000,11.75000,11.46000,11.56000,37400
04/25/2007,0000,11.56000,11.56000,11.36000,11.46000,56100
04/26/2007,0000,11.65000,11.65000,11.36000,11.51000,50900
04/27/2007,0000,11.36000,11.36000,11.17000,11.17000,160100
04/30/2007,0000,11.17000,11.17000,10.73000,11.07000,104000
05/02/2007,0000,10.68000,10.78000,10.63000,10.68000,173700
05/03/2007,0000,10.68000,10.68000,9.95000,10.10000,307800
05/04/2007,0000,9.71000,10.15000,9.71000,10.10000,75900
05/07/2007,0000,10.24000,10.24000,9.90000,10.20000,29100
05/08/2007,0000,10.20000,10.20000,10.00000,10.20000,59200
05/09/2007,0000,10.20000,10.44000,10.20000,10.29000,131000
05/10/2007,0000,10.29000,10.83000,10.24000,10.24000,294300
05/11/2007,0000,10.68000,10.68000,10.39000,10.49000,147700
05/14/2007,0000,10.44000,10.44000,10.05000,10.39000,126800
05/15/2007,0000,10.05000,10.34000,9.86000,9.95000,397300
05/16/2007,0000,10.20000,10.20000,9.95000,10.05000,22800
05/17/2007,0000,9.95000,10.20000,9.76000,10.05000,506500
05/18/2007,0000,10.10000,10.10000,9.90000,9.95000,30100
05/21/2007,0000,10.00000,10.00000,9.90000,9.95000,107100
05/22/2007,0000,10.10000,10.10000,9.76000,9.90000,128900
05/23/2007,0000,9.90000,10.10000,9.90000,9.95000,136200
05/24/2007,0000,10.05000,10.05000,10.00000,10.00000,31200
05/25/2007,0000,9.95000,10.00000,9.90000,10.00000,28000
05/28/2007,0000,10.63000,10.63000,9.90000,10.10000,176800
05/29/2007,0000,10.05000,10.10000,9.90000,9.90000,67600
05/30/2007,0000,9.90000,9.90000,9.71000,9.76000,131000
05/31/2007,0000,10.00000,10.00000,9.86000,10.00000,19700
06/01/2007,0000,10.10000,10.10000,10.00000,10.10000,15600
06/04/2007,0000,10.10000,10.10000,9.81000,9.86000,87300
06/05/2007,0000,9.95000,9.95000,9.76000,9.76000,6200
06/06/2007,0000,9.71000,9.86000,9.71000,9.76000,89400
06/07/2007,0000,9.71000,9.90000,9.71000,9.90000,11400
06/08/2007,0000,9.81000,9.81000,9.81000,9.81000,36400
06/11/2007,0000,10.00000,10.00000,9.81000,9.86000,53000
06/12/2007,0000,9.81000,10.00000,9.81000,10.00000,32200
06/13/2007,0000,10.00000,10.00000,9.90000,10.00000,17600
06/14/2007,0000,9.90000,10.05000,9.90000,10.00000,24900
06/15/2007,0000,10.05000,10.05000,9.95000,10.05000,18700
06/20/2007,0000,10.10000,10.20000,10.05000,10.20000,147700
06/21/2007,0000,10.20000,10.29000,10.10000,10.10000,37400
06/22/2007,0000,10.20000,10.24000,10.10000,10.15000,60300
06/25/2007,0000,10.29000,10.34000,10.20000,10.29000,68600
06/26/2007,0000,10.29000,10.29000,10.20000,10.20000,132000
06/27/2007,0000,10.24000,10.34000,10.24000,10.34000,94600
06/28/2007,0000,10.29000,10.63000,10.29000,10.58000,244400
06/29/2007,0000,11.02000,11.07000,10.63000,10.68000,339000
07/02/2007,0000,10.68000,10.68000,10.54000,10.58000,54000
07/03/2007,0000,10.68000,10.78000,10.58000,10.63000,200700
07/04/2007,0000,10.68000,10.88000,10.68000,10.78000,146600
07/05/2007,0000,10.83000,10.97000,10.83000,10.97000,188200
07/06/2007,0000,10.92000,11.07000,10.68000,10.78000,198600
07/09/2007,0000,10.88000,11.17000,10.88000,11.12000,359800
07/10/2007,0000,11.17000,11.22000,10.97000,10.97000,184100
07/11/2007,0000,10.97000,11.12000,10.97000,11.12000,309900
07/12/2007,0000,11.12000,11.26000,11.07000,11.17000,281800
07/13/2007,0000,11.22000,11.60000,11.22000,11.51000,485700
07/16/2007,0000,11.56000,12.28000,11.56000,12.23000,1713100
07/17/2007,0000,12.43000,12.91000,12.43000,12.57000,2042800
07/18/2007,0000,12.62000,13.21000,12.43000,12.91000,2059400
07/19/2007,0000,12.91000,13.01000,12.33000,12.77000,920500
07/20/2007,0000,12.77000,12.91000,12.28000,12.57000,533500
07/23/2007,0000,12.62000,12.62000,12.19000,12.19000,506500
07/24/2007,0000,12.28000,12.91000,12.28000,12.72000,1286600
07/25/2007,0000,12.72000,12.91000,12.53000,12.87000,1160700
07/26/2007,0000,12.91000,13.50000,12.28000,12.67000,1363600
07/27/2007,0000,12.43000,12.62000,12.28000,12.48000,639600
07/30/2007,0000,12.62000,12.62000,12.23000,12.23000,291200
07/31/2007,0000,12.43000,12.57000,12.23000,12.28000,319300
08/01/2007,0000,12.43000,12.53000,11.90000,12.09000,454500
08/02/2007,0000,12.23000,12.23000,11.26000,12.04000,402500
08/03/2007,0000,12.04000,12.19000,11.85000,12.04000,212100
08/06/2007,0000,11.85000,12.67000,11.85000,12.14000,439900
08/07/2007,0000,12.53000,12.53000,12.23000,12.23000,236100
08/08/2007,0000,12.43000,12.43000,11.90000,12.23000,230900
08/09/2007,0000,12.23000,12.38000,11.90000,12.14000,236100
08/10/2007,0000,12.09000,12.09000,11.90000,11.90000,215300
08/13/2007,0000,11.70000,11.90000,11.45000,11.75000,171700
08/14/2007,0000,11.65000,11.85000,11.45000,11.85000,146400
08/15/2007,0000,11.75000,11.75000,11.15000,11.55000,451400
08/16/2007,0000,11.00000,11.35000,10.75000,10.95000,543300
08/17/2007,0000,10.75000,11.00000,10.20000,10.75000,569600
08/20/2007,0000,11.00000,11.45000,10.75000,11.45000,429200
08/21/2007,0000,11.45000,11.45000,10.65000,11.35000,278700
08/22/2007,0000,11.20000,11.20000,10.65000,10.90000,138300
08/23/2007,0000,10.90000,11.20000,10.90000,11.10000,333300
08/24/2007,0000,11.00000,11.00000,10.65000,10.90000,129200
08/27/2007,0000,10.80000,11.00000,10.70000,10.90000,282800
08/28/2007,0000,10.75000,10.85000,10.40000,10.80000,191900
08/29/2007,0000,10.55000,10.70000,10.35000,10.70000,181800
08/30/2007,0000,10.70000,10.90000,10.50000,10.80000,326200
08/31/2007,0000,10.75000,10.80000,10.50000,10.70000,244400
09/03/2007,0000,10.60000,10.70000,10.45000,10.55000,283800
09/04/2007,0000,10.60000,10.60000,10.35000,10.45000,137300
09/05/2007,0000,10.35000,10.60000,10.20000,10.30000,210000
09/06/2007,0000,10.20000,10.40000,10.10000,10.40000,185800
09/07/2007,0000,10.40000,10.45000,10.15000,10.45000,401900
09/10/2007,0000,10.25000,10.35000,10.20000,10.35000,49400
09/11/2007,0000,10.45000,10.45000,10.25000,10.40000,204000
09/12/2007,0000,10.45000,10.50000,10.30000,10.40000,172700
09/13/2007,0000,10.40000,11.10000,10.40000,10.95000,1276600
09/14/2007,0000,11.15000,11.25000,10.85000,10.85000,320100
09/17/2007,0000,11.00000,11.00000,10.50000,10.60000,126200
09/19/2007,0000,10.80000,10.85000,10.50000,10.60000,126200
09/20/2007,0000,10.60000,10.85000,10.55000,10.65000,116100
09/21/2007,0000,10.75000,10.80000,10.60000,10.80000,84800
09/26/2007,0000,10.85000,11.00000,10.70000,10.90000,235300
09/27/2007,0000,10.95000,10.95000,10.80000,10.95000,154500
09/28/2007,0000,10.95000,10.95000,10.80000,10.80000,60600
10/01/2007,0000,11.10000,11.15000,11.00000,11.15000,125200
10/02/2007,0000,11.20000,11.20000,11.00000,11.05000,189800
10/03/2007,0000,11.05000,11.10000,11.00000,11.00000,76700
10/04/2007,0000,11.00000,11.00000,10.80000,10.85000,72700
10/05/2007,0000,10.85000,10.90000,10.60000,10.85000,70700
10/08/2007,0000,10.85000,10.95000,10.65000,10.65000,109000
10/09/2007,0000,11.00000,11.00000,10.70000,10.70000,85800
10/11/2007,0000,10.85000,10.85000,10.70000,10.75000,18100
10/12/2007,0000,10.70000,10.95000,10.65000,10.65000,81800
10/15/2007,0000,10.65000,10.75000,10.30000,10.75000,27200
10/16/2007,0000,10.40000,10.75000,10.40000,10.70000,43400
10/17/2007,0000,10.70000,10.80000,10.55000,10.70000,16100
10/18/2007,0000,10.60000,10.75000,10.60000,10.70000,78700
10/19/2007,0000,10.90000,10.90000,10.60000,10.75000,107000
10/22/2007,0000,10.65000,10.65000,10.30000,10.40000,63600
10/23/2007,0000,10.45000,10.60000,10.45000,10.50000,66600
10/24/2007,0000,10.60000,10.90000,10.50000,10.75000,78700
10/25/2007,0000,10.70000,10.75000,10.50000,10.75000,24200
10/26/2007,0000,10.75000,10.75000,10.40000,10.50000,40400
10/29/2007,0000,10.50000,10.70000,10.45000,10.45000,74700
10/30/2007,0000,10.45000,10.70000,10.45000,10.50000,91900
10/31/2007,0000,10.50000,10.60000,10.45000,10.55000,18100
11/01/2007,0000,10.55000,10.55000,10.30000,10.30000,88800
11/02/2007,0000,10.30000,10.45000,10.25000,10.25000,95900
11/05/2007,0000,10.45000,10.45000,10.00000,10.40000,85800
11/06/2007,0000,10.40000,10.45000,10.25000,10.45000,13100
11/07/2007,0000,10.35000,10.55000,10.10000,10.45000,53500
11/08/2007,0000,10.45000,10.45000,9.80000,9.98000,87800
11/09/2007,0000,9.31000,10.00000,9.31000,9.90000,55500
11/12/2007,0000,9.80000,10.00000,9.60000,10.00000,184800
11/13/2007,0000,9.90000,10.00000,9.90000,9.90000,100
11/14/2007,0000,10.45000,10.45000,9.90000,10.25000,61600
11/15/2007,0000,10.15000,10.15000,9.82000,10.10000,8000
11/16/2007,0000,10.00000,10.00000,9.66000,9.95000,11100
11/19/2007,0000,10.30000,10.30000,9.79000,9.80000,116100
11/20/2007,0000,9.43000,9.70000,9.40000,9.65000,102000
11/21/2007,0000,9.65000,9.65000,9.52000,9.52000,48400
11/22/2007,0000,9.52000,9.52000,9.45000,9.50000,69600
11/23/2007,0000,9.35000,9.48000,9.30000,9.35000,69600
11/26/2007,0000,9.22000,9.40000,9.22000,9.35000,21200
11/27/2007,0000,9.40000,9.40000,9.01000,9.39000,127200
11/28/2007,0000,9.11000,9.35000,9.11000,9.12000,49400
11/29/2007,0000,9.40000,9.40000,9.18000,9.18000,88800
11/30/2007,0000,9.27000,9.29000,9.18000,9.28000,72700
12/03/2007,0000,9.30000,9.30000,9.23000,9.28000,43400
12/04/2007,0000,9.30000,9.30000,9.15000,9.30000,37300
12/05/2007,0000,9.30000,9.33000,9.18000,9.29000,19100
12/06/2007,0000,9.40000,9.50000,9.23000,9.33000,78700
12/07/2007,0000,9.40000,9.40000,9.25000,9.25000,36300
12/10/2007,0000,9.25000,9.29000,9.20000,9.20000,32300
12/11/2007,0000,9.20000,9.21000,9.15000,9.20000,40400
12/12/2007,0000,9.05000,9.24000,9.04000,9.19000,149400
12/13/2007,0000,9.20000,9.20000,9.00000,9.00000,29200
12/14/2007,0000,9.00000,9.04000,8.65000,9.00000,39300
12/17/2007,0000,8.70000,9.00000,8.40000,8.40000,62600
12/18/2007,0000,8.00000,8.18000,7.82000,7.82000,259500
12/19/2007,0000,7.82000,8.04000,7.65000,7.85000,162600
12/20/2007,0000,7.88000,8.00000,7.76000,7.76000,45400
12/21/2007,0000,7.66000,7.75000,7.38000,7.40000,74700
12/24/2007,0000,7.40000,7.60000,7.40000,7.60000,20200
12/25/2007,0000,7.53000,7.80000,7.53000,7.59000,22200
12/26/2007,0000,7.70000,7.70000,7.61000,7.70000,14100
12/27/2007,0000,7.68000,7.85000,7.68000,7.80000,35300
12/28/2007,0000,7.70000,7.88000,7.70000,7.88000,33300
12/31/2007,0000,7.90000,8.30000,7.90000,8.20000,53500
01/02/2008,0000,8.00000,8.32000,8.00000,8.25000,44400
01/03/2008,0000,8.10000,8.15000,8.03000,8.15000,9000
01/04/2008,0000,8.10000,8.23000,8.10000,8.21000,40400
01/07/2008,0000,8.20000,8.38000,8.02000,8.02000,29200
01/08/2008,0000,8.08000,8.20000,8.00000,8.00000,14100
01/09/2008,0000,7.73000,7.98000,7.73000,7.98000,53500
01/10/2008,0000,7.96000,8.19000,7.96000,8.14000,77700
01/11/2008,0000,8.20000,8.20000,8.03000,8.15000,81800
01/14/2008,0000,8.25000,8.25000,8.11000,8.11000,49400
01/15/2008,0000,8.15000,8.35000,8.15000,8.34000,86800
01/16/2008,0000,8.28000,8.30000,8.10000,8.24000,36300
01/17/2008,0000,8.23000,8.24000,8.10000,8.15000,43400
01/18/2008,0000,7.88000,8.15000,7.88000,8.15000,9000
01/21/2008,0000,8.28000,8.28000,8.28000,8.28000,1000
01/22/2008,0000,8.00000,8.00000,7.71000,7.71000,39300
01/23/2008,0000,7.60000,7.80000,7.50000,7.70000,15100
01/24/2008,0000,7.31000,7.78000,7.31000,7.73000,21200
01/25/2008,0000,7.78000,7.80000,7.78000,7.80000,11100
01/28/2008,0000,7.80000,7.80000,7.67000,7.80000,8000
01/29/2008,0000,7.80000,7.80000,7.71000,7.71000,12100
01/30/2008,0000,7.79000,7.79000,7.52000,7.73000,56500
01/31/2008,0000,7.50000,7.70000,7.42000,7.65000,40400
02/01/2008,0000,7.67000,7.68000,7.64000,7.68000,27200
02/12/2008,0000,7.73000,7.75000,7.50000,7.70000,28200
02/13/2008,0000,7.70000,7.71000,7.63000,7.63000,31300
02/14/2008,0000,7.89000,7.90000,7.68000,7.90000,38300
02/15/2008,0000,7.83000,7.89000,7.77000,7.87000,35300
02/18/2008,0000,7.96000,8.00000,7.88000,8.00000,37300
02/19/2008,0000,8.16000,8.21000,8.10000,8.17000,50500
02/20/2008,0000,8.22000,8.25000,8.11000,8.11000,22200
02/21/2008,0000,8.11000,8.21000,8.11000,8.11000,14100
02/22/2008,0000,8.03000,8.10000,8.00000,8.00000,8000
02/25/2008,0000,8.14000,8.20000,8.07000,8.19000,41400
02/26/2008,0000,8.25000,8.45000,8.13000,8.15000,60600
02/27/2008,0000,8.21000,8.24000,8.11000,8.22000,81800
02/29/2008,0000,8.22000,8.25000,8.18000,8.25000,45400
03/03/2008,0000,8.20000,8.38000,8.15000,8.32000,67600
03/04/2008,0000,8.35000,8.60000,8.35000,8.60000,79700
03/05/2008,0000,8.60000,9.17000,8.60000,9.00000,161600
03/06/2008,0000,9.20000,9.30000,9.00000,9.05000,92900
03/07/2008,0000,9.05000,9.06000,9.00000,9.00000,32300
03/10/2008,0000,8.95000,9.08000,8.90000,9.00000,21200
03/11/2008,0000,9.02000,9.04000,8.85000,8.85000,18100
03/12/2008,0000,9.00000,9.12000,8.85000,8.95000,39300
03/13/2008,0000,9.15000,9.15000,8.82000,8.82000,18100
03/14/2008,0000,8.82000,9.05000,8.80000,8.96000,17100
03/17/2008,0000,8.96000,8.96000,8.60000,8.88000,6000
03/18/2008,0000,8.92000,8.92000,8.70000,8.87000,6000
03/19/2008,0000,8.70000,8.97000,8.70000,8.85000,29200
03/20/2008,0000,9.03000,9.05000,8.90000,8.90000,17100
03/21/2008,0000,8.70000,9.19000,8.70000,9.00000,123200
03/24/2008,0000,9.20000,9.30000,9.01000,9.13000,138300
03/25/2008,0000,9.18000,9.18000,9.02000,9.09000,62600
03/26/2008,0000,9.10000,9.10000,9.00000,9.00000,101000
03/27/2008,0000,9.10000,9.13000,8.98000,8.98000,66600
03/28/2008,0000,8.97000,9.02000,8.90000,9.00000,45400
03/31/2008,0000,8.91000,9.08000,8.81000,9.00000,82800
04/01/2008,0000,9.08000,9.08000,8.91000,8.91000,89800
04/02/2008,0000,9.02000,9.02000,8.83000,9.00000,35300
04/03/2008,0000,9.00000,9.00000,8.83000,8.87000,63600
04/07/2008,0000,8.86000,8.98000,8.86000,8.98000,9000
04/08/2008,0000,8.98000,9.08000,8.90000,8.99000,89800
04/09/2008,0000,8.99000,9.15000,8.99000,9.00000,155500
04/10/2008,0000,9.10000,9.10000,8.89000,9.00000,519100
04/11/2008,0000,9.05000,9.08000,8.96000,9.08000,186800
04/14/2008,0000,9.00000,9.18000,9.00000,9.08000,249400
04/15/2008,0000,9.17000,9.39000,9.08000,9.39000,166600
04/16/2008,0000,9.41000,10.00000,9.41000,10.00000,781700
04/17/2008,0000,10.60000,10.60000,10.15000,10.20000,1035200
04/18/2008,0000,10.05000,10.55000,10.05000,10.30000,176700
04/21/2008,0000,10.35000,10.60000,10.10000,10.15000,244400
04/22/2008,0000,10.00000,10.15000,10.00000,10.05000,140300
04/23/2008,0000,10.10000,10.10000,9.90000,10.00000,98900
04/24/2008,0000,10.00000,10.10000,9.88000,9.88000,74700
04/25/2008,0000,9.88000,9.99000,9.60000,9.60000,124200
04/28/2008,0000,9.62000,9.66000,9.45000,9.59000,70700
04/29/2008,0000,9.50000,9.55000,9.42000,9.51000,60600
04/30/2008,0000,9.55000,9.60000,9.43000,9.50000,85800
05/02/2008,0000,9.50000,9.50000,9.25000,9.25000,129200
05/05/2008,0000,9.30000,9.60000,9.20000,9.55000,53500
05/06/2008,0000,9.55000,9.58000,9.15000,9.40000,62600
05/07/2008,0000,9.60000,9.60000,9.20000,9.40000,125200
05/08/2008,0000,9.20000,9.36000,9.20000,9.22000,102000
05/09/2008,0000,9.28000,9.34000,9.16000,9.30000,117100
05/12/2008,0000,9.30000,9.43000,9.25000,9.26000,40400
05/13/2008,0000,9.26000,9.70000,9.26000,9.60000,139300
05/14/2008,0000,9.60000,9.60000,9.43000,9.50000,57500
05/15/2008,0000,9.55000,9.66000,9.50000,9.50000,129200
05/16/2008,0000,9.55000,9.60000,9.52000,9.53000,81800
05/19/2008,0000,9.60000,9.79000,9.51000,9.75000,113100
05/20/2008,0000,9.84000,9.89000,9.66000,9.70000,233300
05/21/2008,0000,9.60000,10.20000,9.60000,10.20000,224200
05/22/2008,0000,10.25000,10.25000,9.96000,10.00000,132300
05/23/2008,0000,10.00000,10.10000,9.85000,9.85000,117100
05/26/2008,0000,9.97000,9.97000,9.65000,9.70000,98900
05/27/2008,0000,9.61000,9.61000,9.20000,9.50000,59500
05/28/2008,0000,9.50000,9.66000,9.40000,9.58000,50500
05/29/2008,0000,9.69000,9.69000,9.50000,9.50000,28200
05/30/2008,0000,9.49000,9.49000,9.20000,9.21000,79700
06/02/2008,0000,9.35000,9.35000,9.20000,9.20000,21200
06/03/2008,0000,9.20000,9.20000,9.15000,9.20000,21200
06/04/2008,0000,9.20000,9.39000,9.18000,9.30000,25200
06/05/2008,0000,9.22000,9.30000,9.12000,9.30000,35300
06/06/2008,0000,9.22000,9.35000,9.20000,9.20000,31300
06/09/2008,0000,9.11000,9.18000,9.04000,9.10000,35300
06/10/2008,0000,9.20000,9.20000,9.07000,9.15000,85800
06/11/2008,0000,9.10000,9.10000,9.05000,9.10000,117100
06/12/2008,0000,9.00000,9.00000,8.51000,8.53000,106000
06/13/2008,0000,8.61000,8.61000,8.41000,8.60000,15100
06/16/2008,0000,8.50000,8.70000,8.50000,8.53000,21200
06/17/2008,0000,8.80000,8.80000,8.53000,8.68000,12100
06/18/2008,0000,8.68000,8.83000,8.68000,8.83000,18100
06/19/2008,0000,8.70000,8.88000,8.55000,8.83000,47400
06/20/2008,0000,8.62000,8.67000,8.48000,8.65000,55500
06/23/2008,0000,8.58000,8.58000,8.41000,8.41000,53500
06/24/2008,0000,8.49000,8.49000,8.20000,8.20000,36300
06/25/2008,0000,8.48000,8.57000,8.10000,8.28000,42400
06/26/2008,0000,8.38000,8.38000,8.25000,8.25000,10100
06/27/2008,0000,8.00000,8.22000,7.80000,8.10000,18100
06/30/2008,0000,7.86000,8.13000,7.86000,8.11000,16100
07/01/2008,0000,7.97000,8.10000,7.80000,8.00000,67600
07/02/2008,0000,7.98000,7.98000,7.50000,7.94000,51500
07/03/2008,0000,7.56000,7.87000,7.40000,7.87000,20200
07/04/2008,0000,7.78000,8.05000,7.75000,7.76000,31300
07/07/2008,0000,7.88000,7.88000,7.76000,7.76000,12100
07/08/2008,0000,7.70000,7.78000,7.54000,7.68000,33300
07/09/2008,0000,7.70000,7.75000,7.31000,7.70000,27200
07/10/2008,0000,7.70000,7.72000,7.70000,7.72000,42400
07/11/2008,0000,7.71000,7.83000,7.56000,7.72000,36300
07/14/2008,0000,8.10000,8.10000,7.61000,7.72000,27200
07/15/2008,0000,7.50000,7.50000,7.31000,7.31000,17100
07/16/2008,0000,7.10000,7.40000,7.10000,7.40000,95900
07/17/2008,0000,7.40000,7.60000,7.40000,7.45000,48400
07/18/2008,0000,7.45000,7.47000,7.11000,7.40000,51500
07/21/2008,0000,7.38000,7.48000,7.20000,7.39000,45400
07/22/2008,0000,7.36000,7.48000,7.29000,7.48000,37300
07/23/2008,0000,7.65000,8.00000,7.50000,8.00000,72700
07/24/2008,0000,8.20000,8.20000,7.87000,8.10000,42400
07/25/2008,0000,7.88000,8.10000,7.76000,8.10000,64600
07/29/2008,0000,7.72000,7.72000,7.65000,7.70000,31300
07/30/2008,0000,7.70000,8.00000,7.70000,7.71000,67600
07/31/2008,0000,7.82000,7.82000,7.50000,7.75000,27200
08/01/2008,0000,7.50000,7.75000,7.50000,7.75000,11100
08/04/2008,0000,7.57000,7.57000,7.25000,7.55000,111100
08/05/2008,0000,7.48000,7.48000,7.03000,7.03000,164600
08/06/2008,0000,7.05000,7.10000,6.54000,6.61000,516100
08/07/2008,0000,6.61000,6.77000,6.61000,6.70000,32300
08/08/2008,0000,6.68000,7.16000,6.55000,6.70000,273700
08/11/2008,0000,6.71000,6.99000,6.71000,6.90000,29200
08/12/2008,0000,6.95000,7.10000,6.90000,7.10000,66600
08/13/2008,0000,7.06000,7.07000,6.82000,6.94000,85800
08/14/2008,0000,6.61000,6.91000,6.61000,6.75000,52000
08/15/2008,0000,6.87000,6.87000,6.76000,6.81000,19000
08/18/2008,0000,6.66000,6.66000,6.63000,6.63000,3000
08/19/2008,0000,6.63000,6.63000,6.63000,6.63000,1000
08/20/2008,0000,6.66000,6.70000,6.50000,6.66000,71000
08/21/2008,0000,6.77000,6.77000,6.55000,6.66000,41000
08/22/2008,0000,6.69000,6.78000,6.67000,6.76000,28000
08/25/2008,0000,6.91000,6.91000,6.79000,6.80000,20000
08/26/2008,0000,6.91000,6.91000,6.70000,6.90000,18000
08/27/2008,0000,6.80000,7.10000,6.80000,7.10000,40000
08/28/2008,0000,7.20000,7.20000,7.00000,7.10000,37000
08/29/2008,0000,7.25000,7.25000,7.00000,7.09000,33000
09/01/2008,0000,6.92000,7.09000,6.90000,7.04000,40000
09/02/2008,0000,6.90000,7.04000,6.65000,6.88000,88000
09/03/2008,0000,6.80000,6.89000,6.45000,6.70000,65000
09/04/2008,0000,6.58000,6.60000,6.24000,6.45000,138000
09/05/2008,0000,6.30000,6.39000,6.19000,6.35000,38000
09/08/2008,0000,6.30000,6.70000,6.30000,6.45000,53000
09/09/2008,0000,6.65000,6.65000,6.42000,6.50000,20000
09/10/2008,0000,6.50000,6.65000,6.45000,6.65000,33000
09/11/2008,0000,6.60000,6.60000,6.20000,6.54000,76000
09/12/2008,0000,6.24000,6.52000,6.24000,6.52000,11000
09/15/2008,0000,6.27000,6.42000,6.10000,6.42000,36000
09/16/2008,0000,6.00000,6.12000,5.98000,5.98000,148000
09/17/2008,0000,5.98000,6.01000,5.59000,5.60000,58000
09/18/2008,0000,5.21000,5.49000,5.21000,5.49000,27000
09/19/2008,0000,5.11000,5.87000,5.11000,5.51000,35000
09/22/2008,0000,5.63000,5.73000,5.42000,5.70000,17000
09/23/2008,0000,5.70000,5.90000,5.70000,5.90000,27000
09/24/2008,0000,5.60000,5.90000,5.60000,5.90000,42000
09/25/2008,0000,5.79000,5.99000,5.72000,5.98000,36000
09/26/2008,0000,5.88000,6.02000,5.62000,5.89000,39000
09/30/2008,0000,5.48000,5.70000,5.48000,5.70000,41000
10/01/2008,0000,5.68000,5.77000,5.53000,5.77000,52000
10/02/2008,0000,5.70000,5.70000,5.50000,5.66000,59000
10/03/2008,0000,5.60000,5.64000,5.50000,5.64000,60000
10/06/2008,0000,5.58000,5.67000,5.56000,5.56000,44000
10/07/2008,0000,5.58000,5.64000,5.53000,5.60000,57000
10/08/2008,0000,5.81000,5.81000,5.30000,5.47000,63000
10/09/2008,0000,5.66000,5.66000,5.40000,5.45000,40000
10/13/2008,0000,5.26000,5.26000,5.26000,5.26000,2000
10/14/2008,0000,5.46000,5.46000,5.35000,5.44000,60000
10/15/2008,0000,5.40000,5.44000,5.35000,5.44000,86000
10/16/2008,0000,5.48000,5.48000,5.32000,5.40000,15000
10/17/2008,0000,5.42000,5.42000,5.22000,5.22000,66000
10/20/2008,0000,5.16000,5.16000,5.04000,5.08000,67000
10/21/2008,0000,5.10000,5.22000,5.08000,5.20000,187000
10/22/2008,0000,5.20000,5.25000,5.10000,5.20000,133000
10/23/2008,0000,5.10000,5.15000,5.02000,5.02000,88000
10/24/2008,0000,5.09000,5.09000,4.90000,5.01000,168000
10/27/2008,0000,4.90000,5.00000,4.85000,5.00000,56000
10/28/2008,0000,4.98000,4.98000,4.66000,4.80000,107000
10/29/2008,0000,4.96000,4.96000,4.75000,4.84000,54000
10/30/2008,0000,4.96000,5.11000,4.90000,5.11000,101000
10/31/2008,0000,5.11000,5.20000,5.02000,5.14000,131000
11/03/2008,0000,5.16000,5.24000,5.16000,5.24000,185000
11/04/2008,0000,5.20000,5.26000,5.15000,5.22000,85000
11/05/2008,0000,5.25000,5.28000,5.18000,5.24000,184000
11/06/2008,0000,5.15000,5.15000,4.91000,4.91000,93000
11/07/2008,0000,4.98000,5.09000,4.98000,5.09000,55000
11/10/2008,0000,5.20000,5.27000,5.20000,5.24000,29000
11/11/2008,0000,5.00000,5.16000,5.00000,5.15000,21000
11/12/2008,0000,5.17000,5.19000,5.01000,5.10000,66000
11/13/2008,0000,4.98000,5.00000,4.90000,4.99000,35000
11/14/2008,0000,4.98000,5.10000,4.98000,5.10000,14000
11/17/2008,0000,5.08000,5.19000,4.75000,4.76000,157000
11/18/2008,0000,4.74000,4.74000,4.43000,4.50000,26000
11/19/2008,0000,4.58000,4.58000,4.50000,4.50000,10000
11/20/2008,0000,4.50000,4.63000,4.45000,4.45000,48000
11/21/2008,0000,4.38000,4.38000,4.27000,4.28000,54000
11/24/2008,0000,4.40000,4.57000,4.34000,4.45000,39000
11/25/2008,0000,4.50000,4.75000,4.30000,4.67000,28000
11/26/2008,0000,4.66000,4.66000,4.40000,4.43000,35000
11/27/2008,0000,4.42000,4.74000,4.42000,4.74000,44000
11/28/2008,0000,4.90000,4.98000,4.90000,4.97000,6000
12/01/2008,0000,4.97000,4.97000,4.97000,4.97000,22000
12/02/2008,0000,4.80000,4.80000,4.68000,4.80000,3000
12/03/2008,0000,4.82000,4.96000,4.82000,4.91000,4000
12/04/2008,0000,4.92000,4.92000,4.64000,4.88000,14000
12/05/2008,0000,4.88000,4.88000,4.65000,4.88000,16000
12/08/2008,0000,4.70000,5.09000,4.70000,5.09000,11000
12/09/2008,0000,5.09000,5.09000,4.74000,4.88000,94000
12/10/2008,0000,4.78000,4.97000,4.78000,4.86000,60000
12/11/2008,0000,4.91000,4.91000,4.91000,4.91000,1000
12/12/2008,0000,4.91000,4.91000,4.75000,4.75000,32000
12/15/2008,0000,4.79000,4.94000,4.79000,4.94000,8000
12/16/2008,0000,4.91000,4.91000,4.81000,4.91000,4000
12/17/2008,0000,4.98000,5.10000,4.92000,5.00000,19000
12/18/2008,0000,4.98000,5.04000,4.98000,5.00000,71000
12/19/2008,0000,5.00000,5.01000,4.95000,5.01000,29000
12/22/2008,0000,5.00000,5.04000,4.89000,4.89000,58000
12/23/2008,0000,4.65000,4.86000,4.62000,4.86000,9000
12/24/2008,0000,4.78000,4.84000,4.78000,4.84000,2000
12/25/2008,0000,4.86000,4.86000,4.86000,4.86000,1000
12/26/2008,0000,4.87000,4.96000,4.87000,4.96000,2000
12/29/2008,0000,4.80000,4.90000,4.80000,4.90000,6000
12/30/2008,0000,4.93000,4.93000,4.76000,4.90000,8000
12/31/2008,0000,4.90000,4.90000,4.74000,4.88000,4000
01/05/2009,0000,4.90000,4.95000,4.89000,4.95000,25000
01/06/2009,0000,5.04000,5.04000,4.92000,4.99000,3000
01/07/2009,0000,4.99000,4.99000,4.92000,4.99000,18000
01/08/2009,0000,4.90000,4.90000,4.80000,4.88000,7000
01/09/2009,0000,4.72000,4.88000,4.72000,4.75000,21000
01/12/2009,0000,4.72000,4.88000,4.70000,4.72000,16000
01/13/2009,0000,4.70000,4.84000,4.54000,4.84000,38000
01/15/2009,0000,4.60000,4.63000,4.60000,4.60000,16000
01/16/2009,0000,4.65000,4.74000,4.60000,4.74000,6000
01/19/2009,0000,4.71000,4.80000,4.69000,4.80000,15000
01/20/2009,0000,4.60000,4.67000,4.53000,4.64000,24000
01/21/2009,0000,4.59000,4.73000,4.52000,4.70000,49000
02/02/2009,0000,4.42000,4.70000,4.42000,4.66000,49000
02/03/2009,0000,4.66000,4.80000,4.50000,4.66000,23000
02/04/2009,0000,4.68000,4.75000,4.55000,4.70000,26000
02/05/2009,0000,4.52000,4.65000,4.51000,4.63000,79000
02/06/2009,0000,4.61000,4.80000,4.56000,4.75000,58000
02/09/2009,0000,4.78000,4.84000,4.70000,4.78000,14000
02/10/2009,0000,4.99000,5.01000,4.72000,4.72000,20000
02/11/2009,0000,4.67000,4.77000,4.63000,4.70000,41000
02/12/2009,0000,4.67000,4.71000,4.60000,4.60000,27000
02/13/2009,0000,4.60000,4.73000,4.56000,4.56000,28000
02/16/2009,0000,4.57000,4.57000,4.57000,4.57000,63000
02/17/2009,0000,4.57000,4.58000,4.55000,4.57000,58000
02/18/2009,0000,4.57000,4.69000,4.51000,4.69000,18000
02/19/2009,0000,4.55000,4.77000,4.55000,4.77000,38000
02/20/2009,0000,4.53000,4.65000,4.53000,4.65000,12000
02/23/2009,0000,4.63000,4.73000,4.38000,4.42000,38000
02/24/2009,0000,4.45000,4.52000,4.42000,4.48000,20000
02/25/2009,0000,4.58000,4.58000,4.44000,4.48000,19000
02/26/2009,0000,4.50000,4.58000,4.47000,4.56000,13000
02/27/2009,0000,4.54000,4.56000,4.43000,4.45000,30000
03/02/2009,0000,4.45000,4.45000,4.38000,4.38000,58000
03/03/2009,0000,4.30000,4.43000,4.30000,4.42000,6000
03/04/2009,0000,4.45000,4.67000,4.43000,4.59000,129000
03/05/2009,0000,4.61000,4.64000,4.56000,4.61000,76000
03/06/2009,0000,4.55000,4.63000,4.54000,4.61000,41000
03/09/2009,0000,4.60000,4.77000,4.60000,4.65000,107000
03/10/2009,0000,4.73000,4.77000,4.60000,4.70000,156000
03/11/2009,0000,4.77000,4.86000,4.70000,4.77000,262000
03/12/2009,0000,4.73000,4.84000,4.72000,4.77000,208000
03/13/2009,0000,4.88000,4.90000,4.75000,4.86000,198000
03/16/2009,0000,4.88000,4.98000,4.84000,4.94000,540000
03/17/2009,0000,4.95000,4.98000,4.89000,4.91000,466000
03/18/2009,0000,4.95000,4.98000,4.89000,4.96000,664000
03/19/2009,0000,4.96000,5.08000,4.92000,4.96000,917000
03/20/2009,0000,5.00000,5.09000,4.96000,5.00000,704000
03/23/2009,0000,5.02000,5.13000,5.02000,5.09000,521000
03/24/2009,0000,5.18000,5.20000,5.09000,5.09000,532000
03/25/2009,0000,5.09000,5.18000,5.09000,5.13000,426000
03/26/2009,0000,5.17000,5.40000,5.17000,5.33000,515000
03/27/2009,0000,5.33000,5.43000,5.32000,5.41000,309000
03/30/2009,0000,5.39000,5.43000,5.20000,5.20000,347000
03/31/2009,0000,5.20000,5.25000,5.15000,5.15000,292000
04/01/2009,0000,5.20000,5.30000,5.17000,5.20000,387000
04/02/2009,0000,5.30000,5.42000,5.29000,5.40000,398000
04/03/2009,0000,5.45000,5.77000,5.45000,5.77000,648000
04/06/2009,0000,6.00000,6.17000,5.91000,6.17000,787000
04/07/2009,0000,6.20000,6.20000,6.05000,6.15000,110000
04/08/2009,0000,6.05000,6.58000,6.05000,6.58000,953000
04/09/2009,0000,7.03000,7.04000,6.65000,7.04000,953000
04/10/2009,0000,7.30000,7.35000,6.85000,7.04000,350000
04/13/2009,0000,7.45000,7.45000,6.85000,7.12000,246000
04/14/2009,0000,7.00000,7.17000,7.00000,7.14000,124000
04/15/2009,0000,6.95000,7.10000,6.80000,6.94000,162000
04/16/2009,0000,6.94000,7.02000,6.90000,6.94000,281000
04/17/2009,0000,6.94000,6.97000,6.47000,6.80000,434000
04/20/2009,0000,6.55000,6.68000,6.33000,6.33000,149000
04/21/2009,0000,5.95000,6.74000,5.95000,6.34000,266000
04/22/2009,0000,6.33000,6.38000,6.25000,6.35000,112000
04/23/2009,0000,6.20000,6.58000,6.20000,6.48000,98000
04/24/2009,0000,6.63000,6.65000,6.43000,6.57000,49000
04/27/2009,0000,6.40000,6.50000,6.26000,6.40000,54000
04/28/2009,0000,6.15000,6.33000,6.01000,6.23000,69000
04/29/2009,0000,5.80000,6.20000,5.80000,6.03000,116000
04/30/2009,0000,6.02000,6.37000,6.02000,6.25000,310000
05/04/2009,0000,6.25000,6.48000,6.21000,6.31000,140000
05/05/2009,0000,6.35000,6.47000,5.87000,6.25000,136000
05/06/2009,0000,6.09000,6.39000,6.09000,6.34000,158000
05/07/2009,0000,6.28000,6.55000,6.25000,6.38000,63000
05/08/2009,0000,6.30000,6.35000,6.10000,6.35000,66000
05/11/2009,0000,6.33000,6.45000,6.10000,6.11000,117000
05/12/2009,0000,6.11000,6.11000,5.92000,6.00000,56000
05/13/2009,0000,6.16000,6.16000,5.95000,6.08000,74000
05/14/2009,0000,6.15000,6.15000,5.90000,6.08000,94000
05/15/2009,0000,5.90000,6.07000,5.90000,6.05000,124000
05/18/2009,0000,5.94000,6.15000,5.90000,6.04000,191000
05/19/2009,0000,6.10000,6.10000,5.95000,6.03000,195000
05/20/2009,0000,5.93000,6.10000,5.91000,6.05000,251000
05/21/2009,0000,6.09000,6.40000,6.00000,6.12000,172000
05/22/2009,0000,6.10000,6.24000,6.00000,6.12000,317000
05/25/2009,0000,6.10000,6.40000,6.04000,6.40000,306000
05/26/2009,0000,6.58000,6.68000,6.31000,6.31000,156000
05/27/2009,0000,6.31000,6.49000,6.31000,6.46000,214000
06/01/2009,0000,6.46000,6.55000,6.10000,6.38000,247000
06/02/2009,0000,6.41000,6.41000,6.22000,6.22000,166000
06/03/2009,0000,6.05000,6.37000,6.05000,6.18000,101000
06/04/2009,0000,6.25000,6.25000,6.07000,6.18000,89000
06/05/2009,0000,6.18000,6.30000,6.01000,6.19000,205000
06/08/2009,0000,6.20000,6.33000,6.20000,6.20000,119000
06/09/2009,0000,6.15000,6.37000,6.10000,6.20000,155000
06/10/2009,0000,6.02000,6.44000,6.02000,6.20000,114000
06/11/2009,0000,6.34000,6.34000,6.03000,6.20000,159000
06/12/2009,0000,6.20000,6.20000,6.09000,6.09000,75000
06/15/2009,0000,6.02000,6.19000,6.00000,6.09000,101000
06/16/2009,0000,6.01000,6.08000,5.85000,6.01000,64000
06/17/2009,0000,5.95000,6.01000,5.87000,6.01000,24000
06/18/2009,0000,6.00000,6.00000,5.90000,5.90000,28000
06/19/2009,0000,5.80000,5.95000,5.80000,5.86000,19000
06/22/2009,0000,5.86000,6.00000,5.78000,5.96000,106000
06/23/2009,0000,5.95000,6.06000,5.80000,5.95000,165000
06/24/2009,0000,5.93000,6.05000,5.80000,5.96000,185000
06/25/2009,0000,5.94000,5.95000,5.86000,5.93000,126000
06/26/2009,0000,5.95000,5.98000,5.89000,5.98000,91000
06/29/2009,0000,5.98000,6.00000,5.85000,6.00000,114000
06/30/2009,0000,6.00000,6.24000,6.00000,6.00000,73000
07/01/2009,0000,6.14000,6.19000,5.90000,6.11000,98000
07/02/2009,0000,6.18000,6.29000,6.09000,6.20000,69000
07/03/2009,0000,6.05000,6.17000,5.95000,6.05000,69000
07/06/2009,0000,6.15000,6.15000,5.95000,6.14000,86000
07/07/2009,0000,6.05000,6.18000,6.01000,6.12000,81000
07/08/2009,0000,6.07000,6.09000,5.90000,6.08000,78000
07/09/2009,0000,6.09000,6.17000,6.03000,6.10000,36000
07/10/2009,0000,6.19000,6.29000,6.03000,6.03000,122000
07/13/2009,0000,6.06000,6.06000,5.86000,6.02000,106000
07/14/2009,0000,6.03000,6.17000,5.92000,6.06000,133000
07/15/2009,0000,6.06000,6.13000,5.98000,6.07000,73000
07/16/2009,0000,6.10000,6.11000,6.06000,6.10000,31000
07/17/2009,0000,6.10000,6.16000,6.08000,6.13000,69000
07/20/2009,0000,6.10000,6.15000,6.10000,6.15000,119000
07/21/2009,0000,6.15000,6.32000,6.15000,6.27000,257000
07/22/2009,0000,6.30000,6.45000,6.28000,6.41000,208000
07/23/2009,0000,6.40000,6.68000,6.40000,6.68000,232000
07/24/2009,0000,6.68000,6.81000,6.60000,6.81000,353000
07/27/2009,0000,6.94000,6.99000,6.81000,6.90000,246000
07/28/2009,0000,6.80000,6.93000,6.70000,6.93000,112000
07/29/2009,0000,6.92000,6.98000,6.75000,6.89000,128000
07/30/2009,0000,6.88000,6.88000,6.62000,6.83000,50000
07/31/2009,0000,6.81000,6.82000,6.63000,6.81000,120000
08/03/2009,0000,6.89000,6.91000,6.66000,6.77000,162000
08/04/2009,0000,6.89000,6.99000,6.74000,6.77000,111000
08/05/2009,0000,6.80000,6.80000,6.50000,6.63000,62000
08/06/2009,0000,6.60000,6.63000,6.44000,6.50000,61000
08/10/2009,0000,6.88000,6.88000,6.44000,6.55000,164000
08/11/2009,0000,6.54000,6.74000,6.41000,6.58000,42000
08/12/2009,0000,6.59000,6.60000,6.51000,6.57000,28000
08/13/2009,0000,6.58000,6.66000,6.58000,6.65000,74000
08/14/2009,0000,6.77000,6.79000,6.67000,6.76000,243000
08/17/2009,0000,6.80000,6.85000,6.73000,6.79000,39000
08/18/2009,0000,6.78000,6.80000,6.61000,6.61000,82000
08/19/2009,0000,6.70000,6.82000,6.60000,6.82000,83000
08/20/2009,0000,6.82000,6.82000,6.55000,6.72000,63000
08/21/2009,0000,6.85000,6.85000,6.64000,6.70000,42000
08/24/2009,0000,6.72000,6.72000,6.50000,6.72000,96000
08/25/2009,0000,6.76000,6.78000,6.54000,6.73000,46000
08/26/2009,0000,6.50000,6.69000,6.50000,6.56000,89000
08/27/2009,0000,6.50000,6.59000,6.40000,6.50000,62000
08/28/2009,0000,6.06000,6.55000,6.06000,6.53000,38000
08/31/2009,0000,6.38000,6.55000,6.38000,6.55000,47000
09/01/2009,0000,6.38000,6.60000,6.38000,6.60000,23000
09/02/2009,0000,6.59000,6.60000,6.42000,6.58000,40000
09/03/2009,0000,6.48000,6.57000,6.48000,6.57000,41000
09/04/2009,0000,6.50000,6.63000,6.48000,6.63000,110000
09/07/2009,0000,6.63000,6.65000,6.55000,6.63000,34000
09/08/2009,0000,6.70000,6.70000,6.60000,6.68000,77000
09/09/2009,0000,6.70000,6.70000,6.58000,6.67000,57000
09/10/2009,0000,6.60000,6.73000,6.58000,6.67000,73000
09/11/2009,0000,6.56000,6.62000,6.51000,6.62000,36000
09/14/2009,0000,6.62000,6.69000,6.59000,6.69000,10000
09/15/2009,0000,6.70000,6.70000,6.61000,6.69000,19000
09/16/2009,0000,6.74000,6.80000,6.60000,6.80000,154000
09/17/2009,0000,6.80000,6.90000,6.76000,6.81000,252000
09/18/2009,0000,6.91000,6.92000,6.82000,6.87000,27000
09/21/2009,0000,6.89000,6.92000,6.83000,6.91000,122000
09/22/2009,0000,6.94000,6.94000,6.80000,6.89000,78000
09/23/2009,0000,6.90000,6.90000,6.80000,6.83000,113000
09/24/2009,0000,6.87000,6.87000,6.76000,6.83000,49000
09/25/2009,0000,6.86000,6.86000,6.75000,6.80000,271000
09/28/2009,0000,6.75000,6.81000,6.70000,6.71000,59000
09/29/2009,0000,6.81000,6.86000,6.73000,6.82000,112000
09/30/2009,0000,6.80000,6.84000,6.72000,6.80000,62000
10/01/2009,0000,6.80000,6.80000,6.76000,6.79000,17000
10/02/2009,0000,6.83000,6.84000,6.60000,6.77000,79000
10/05/2009,0000,6.55000,6.77000,6.55000,6.76000,67000
10/06/2009,0000,6.89000,6.89000,6.72000,6.78000,84000
10/07/2009,0000,6.80000,6.80000,6.71000,6.77000,15000
10/08/2009,0000,6.83000,6.83000,6.74000,6.81000,93000
10/09/2009,0000,6.80000,6.82000,6.50000,6.50000,178000
10/12/2009,0000,6.60000,6.80000,6.55000,6.76000,181000
10/13/2009,0000,6.74000,6.83000,6.62000,6.69000,53000
10/14/2009,0000,6.83000,6.83000,6.67000,6.76000,93000
10/15/2009,0000,6.77000,6.85000,6.70000,6.79000,86000
10/16/2009,0000,6.81000,6.81000,6.71000,6.79000,101000
10/19/2009,0000,6.79000,6.88000,6.75000,6.86000,43000
10/20/2009,0000,6.91000,6.91000,6.80000,6.90000,127000
10/21/2009,0000,7.00000,7.00000,6.75000,6.75000,114000
10/22/2009,0000,6.83000,6.90000,6.72000,6.72000,277000
10/23/2009,0000,6.72000,7.15000,6.72000,6.93000,399000
10/26/2009,0000,7.00000,7.00000,6.90000,6.90000,65000
10/27/2009,0000,6.85000,6.90000,6.83000,6.90000,19000
10/28/2009,0000,6.90000,6.90000,6.80000,6.89000,45000
10/29/2009,0000,6.60000,6.88000,6.50000,6.85000,105000
10/30/2009,0000,6.85000,6.98000,6.77000,6.90000,113000
11/02/2009,0000,6.80000,6.86000,6.70000,6.85000,94000
11/03/2009,0000,6.72000,6.85000,6.67000,6.67000,68000
11/04/2009,0000,6.67000,6.82000,6.67000,6.80000,85000
11/05/2009,0000,6.73000,6.86000,6.71000,6.71000,89000
11/06/2009,0000,6.73000,6.78000,6.72000,6.72000,22000
11/09/2009,0000,6.79000,6.79000,6.60000,6.60000,380000
11/10/2009,0000,6.70000,6.74000,6.53000,6.60000,456000
11/11/2009,0000,6.62000,6.75000,6.62000,6.70000,68000
11/12/2009,0000,6.72000,6.99000,6.70000,6.83000,431000
11/13/2009,0000,6.83000,6.95000,6.81000,6.81000,98000
11/16/2009,0000,6.90000,6.91000,6.81000,6.85000,165000
11/17/2009,0000,6.86000,6.90000,6.80000,6.80000,108000
11/18/2009,0000,6.87000,6.87000,6.80000,6.86000,107000
11/19/2009,0000,6.90000,6.90000,6.82000,6.87000,67000
11/20/2009,0000,6.82000,6.89000,6.75000,6.89000,73000
11/23/2009,0000,6.80000,6.90000,6.80000,6.88000,16000
11/24/2009,0000,6.88000,7.00000,6.87000,6.89000,152000
11/25/2009,0000,6.88000,6.89000,6.79000,6.79000,81000
11/26/2009,0000,6.79000,6.87000,6.79000,6.79000,43000
11/27/2009,0000,6.79000,6.85000,6.75000,6.83000,88000
11/30/2009,0000,6.80000,6.86000,6.77000,6.83000,90000
12/01/2009,0000,6.83000,6.90000,6.75000,6.75000,75000
12/02/2009,0000,6.75000,6.82000,6.74000,6.81000,82000
12/03/2009,0000,6.80000,6.81000,6.75000,6.81000,44000
12/04/2009,0000,6.75000,6.80000,6.70000,6.71000,64000
12/07/2009,0000,6.70000,6.81000,6.70000,6.81000,88000
12/08/2009,0000,6.83000,6.88000,6.75000,6.83000,40000
12/09/2009,0000,6.80000,7.09000,6.80000,7.02000,249000
12/11/2009,0000,7.25000,7.38000,7.13000,7.36000,811000
12/14/2009,0000,7.46000,7.46000,7.25000,7.40000,249000
12/15/2009,0000,7.40000,7.40000,7.06000,7.40000,354000
12/16/2009,0000,7.39000,7.45000,7.20000,7.29000,241000
12/17/2009,0000,7.29000,7.59000,7.25000,7.34000,163000
12/18/2009,0000,7.10000,7.39000,7.05000,7.30000,217000
12/21/2009,0000,7.15000,7.48000,7.15000,7.43000,168000
12/22/2009,0000,7.25000,7.41000,7.25000,7.37000,168000
12/23/2009,0000,7.30000,7.44000,7.30000,7.35000,105000
12/25/2009,0000,7.59000,7.62000,7.45000,7.50000,106000
04/02/2007,0000,10.63000,10.78000,10.58000,10.78000,124800
04/03/2007,0000,10.88000,10.92000,10.78000,10.88000,138300
04/04/2007,0000,10.92000,11.07000,10.88000,10.88000,137200
04/09/2007,0000,10.92000,11.07000,10.83000,10.88000,144500
04/10/2007,0000,10.92000,11.22000,10.92000,11.07000,139300
04/11/2007,0000,11.12000,11.51000,11.12000,11.36000,324500
04/12/2007,0000,11.51000,11.60000,11.36000,11.41000,137200
04/13/2007,0000,11.26000,11.51000,11.26000,11.51000,199700
04/16/2007,0000,11.65000,11.85000,11.65000,11.80000,197600
04/17/2007,0000,11.75000,11.80000,11.36000,11.36000,166400
04/18/2007,0000,11.36000,11.56000,11.36000,11.56000,59200
04/19/2007,0000,11.56000,12.33000,11.36000,11.80000,1459300
04/20/2007,0000,11.80000,11.94000,11.65000,11.75000,157000
04/23/2007,0000,11.75000,11.75000,11.51000,11.56000,143500
04/24/2007,0000,11.75000,11.75000,11.46000,11.56000,37400
04/25/2007,0000,11.56000,11.56000,11.36000,11.46000,56100
04/26/2007,0000,11.65000,11.65000,11.36000,11.51000,50900
04/27/2007,0000,11.36000,11.36000,11.17000,11.17000,160100
04/30/2007,0000,11.17000,11.17000,10.73000,11.07000,104000
05/02/2007,0000,10.68000,10.78000,10.63000,10.68000,173700
05/03/2007,0000,10.68000,10.68000,9.95000,10.10000,307800
05/04/2007,0000,9.71000,10.15000,9.71000,10.10000,75900
05/07/2007,0000,10.24000,10.24000,9.90000,10.20000,29100
05/08/2007,0000,10.20000,10.20000,10.00000,10.20000,59200
05/09/2007,0000,10.20000,10.44000,10.20000,10.29000,131000
05/10/2007,0000,10.29000,10.83000,10.24000,10.24000,294300
05/11/2007,0000,10.68000,10.68000,10.39000,10.49000,147700
05/14/2007,0000,10.44000,10.44000,10.05000,10.39000,126800
05/15/2007,0000,10.05000,10.34000,9.86000,9.95000,397300
05/16/2007,0000,10.20000,10.20000,9.95000,10.05000,22800
05/17/2007,0000,9.95000,10.20000,9.76000,10.05000,506500
05/18/2007,0000,10.10000,10.10000,9.90000,9.95000,30100
05/21/2007,0000,10.00000,10.00000,9.90000,9.95000,107100
05/22/2007,0000,10.10000,10.10000,9.76000,9.90000,128900
05/23/2007,0000,9.90000,10.10000,9.90000,9.95000,136200
05/24/2007,0000,10.05000,10.05000,10.00000,10.00000,31200
05/25/2007,0000,9.95000,10.00000,9.90000,10.00000,28000
05/28/2007,0000,10.63000,10.63000,9.90000,10.10000,176800
05/29/2007,0000,10.05000,10.10000,9.90000,9.90000,67600
05/30/2007,0000,9.90000,9.90000,9.71000,9.76000,131000
05/31/2007,0000,10.00000,10.00000,9.86000,10.00000,19700
06/01/2007,0000,10.10000,10.10000,10.00000,10.10000,15600
06/04/2007,0000,10.10000,10.10000,9.81000,9.86000,87300
06/05/2007,0000,9.95000,9.95000,9.76000,9.76000,6200
06/06/2007,0000,9.71000,9.86000,9.71000,9.76000,89400
06/07/2007,0000,9.71000,9.90000,9.71000,9.90000,11400
06/08/2007,0000,9.81000,9.81000,9.81000,9.81000,36400
06/11/2007,0000,10.00000,10.00000,9.81000,9.86000,53000
06/12/2007,0000,9.81000,10.00000,9.81000,10.00000,32200
06/13/2007,0000,10.00000,10.00000,9.90000,10.00000,17600
06/14/2007,0000,9.90000,10.05000,9.90000,10.00000,24900
06/15/2007,0000,10.05000,10.05000,9.95000,10.05000,18700
06/20/2007,0000,10.10000,10.20000,10.05000,10.20000,147700
06/21/2007,0000,10.20000,10.29000,10.10000,10.10000,37400
06/22/2007,0000,10.20000,10.24000,10.10000,10.15000,60300
06/25/2007,0000,10.29000,10.34000,10.20000,10.29000,68600
06/26/2007,0000,10.29000,10.29000,10.20000,10.20000,132000
06/27/2007,0000,10.24000,10.34000,10.24000,10.34000,94600
06/28/2007,0000,10.29000,10.63000,10.29000,10.58000,244400
06/29/2007,0000,11.02000,11.07000,10.63000,10.68000,339000
07/02/2007,0000,10.68000,10.68000,10.54000,10.58000,54000
07/03/2007,0000,10.68000,10.78000,10.58000,10.63000,200700
07/04/2007,0000,10.68000,10.88000,10.68000,10.78000,146600
07/05/2007,0000,10.83000,10.97000,10.83000,10.97000,188200
07/06/2007,0000,10.92000,11.07000,10.68000,10.78000,198600
07/09/2007,0000,10.88000,11.17000,10.88000,11.12000,359800
07/10/2007,0000,11.17000,11.22000,10.97000,10.97000,184100
07/11/2007,0000,10.97000,11.12000,10.97000,11.12000,309900
07/12/2007,0000,11.12000,11.26000,11.07000,11.17000,281800
07/13/2007,0000,11.22000,11.60000,11.22000,11.51000,485700
07/16/2007,0000,11.56000,12.28000,11.56000,12.23000,1713100
07/17/2007,0000,12.43000,12.91000,12.43000,12.57000,2042800
07/18/2007,0000,12.62000,13.21000,12.43000,12.91000,2059400
07/19/2007,0000,12.91000,13.01000,12.33000,12.77000,920500
07/20/2007,0000,12.77000,12.91000,12.28000,12.57000,533500
07/23/2007,0000,12.62000,12.62000,12.19000,12.19000,506500
07/24/2007,0000,12.28000,12.91000,12.28000,12.72000,1286600
07/25/2007,0000,12.72000,12.91000,12.53000,12.87000,1160700
07/26/2007,0000,12.91000,13.50000,12.28000,12.67000,1363600
07/27/2007,0000,12.43000,12.62000,12.28000,12.48000,639600
07/30/2007,0000,12.62000,12.62000,12.23000,12.23000,291200
07/31/2007,0000,12.43000,12.57000,12.23000,12.28000,319300
08/01/2007,0000,12.43000,12.53000,11.90000,12.09000,454500
08/02/2007,0000,12.23000,12.23000,11.26000,12.04000,402500
08/03/2007,0000,12.04000,12.19000,11.85000,12.04000,212100
08/06/2007,0000,11.85000,12.67000,11.85000,12.14000,439900
08/07/2007,0000,12.53000,12.53000,12.23000,12.23000,236100
08/08/2007,0000,12.43000,12.43000,11.90000,12.23000,230900
08/09/2007,0000,12.23000,12.38000,11.90000,12.14000,236100
08/10/2007,0000,12.09000,12.09000,11.90000,11.90000,215300
08/13/2007,0000,11.70000,11.90000,11.45000,11.75000,171700
08/14/2007,0000,11.65000,11.85000,11.45000,11.85000,146400
08/15/2007,0000,11.75000,11.75000,11.15000,11.55000,451400
08/16/2007,0000,11.00000,11.35000,10.75000,10.95000,543300
08/17/2007,0000,10.75000,11.00000,10.20000,10.75000,569600
08/20/2007,0000,11.00000,11.45000,10.75000,11.45000,429200
08/21/2007,0000,11.45000,11.45000,10.65000,11.35000,278700
08/22/2007,0000,11.20000,11.20000,10.65000,10.90000,138300
08/23/2007,0000,10.90000,11.20000,10.90000,11.10000,333300
08/24/2007,0000,11.00000,11.00000,10.65000,10.90000,129200
08/27/2007,0000,10.80000,11.00000,10.70000,10.90000,282800
08/28/2007,0000,10.75000,10.85000,10.40000,10.80000,191900
08/29/2007,0000,10.55000,10.70000,10.35000,10.70000,181800
08/30/2007,0000,10.70000,10.90000,10.50000,10.80000,326200
08/31/2007,0000,10.75000,10.80000,10.50000,10.70000,244400
09/03/2007,0000,10.60000,10.70000,10.45000,10.55000,283800
09/04/2007,0000,10.60000,10.60000,10.35000,10.45000,137300
09/05/2007,0000,10.35000,10.60000,10.20000,10.30000,210000
09/06/2007,0000,10.20000,10.40000,10.10000,10.40000,185800
09/07/2007,0000,10.40000,10.45000,10.15000,10.45000,401900
09/10/2007,0000,10.25000,10.35000,10.20000,10.35000,49400
09/11/2007,0000,10.45000,10.45000,10.25000,10.40000,204000
09/12/2007,0000,10.45000,10.50000,10.30000,10.40000,172700
09/13/2007,0000,10.40000,11.10000,10.40000,10.95000,1276600
09/14/2007,0000,11.15000,11.25000,10.85000,10.85000,320100
09/17/2007,0000,11.00000,11.00000,10.50000,10.60000,126200
09/19/2007,0000,10.80000,10.85000,10.50000,10.60000,126200
09/20/2007,0000,10.60000,10.85000,10.55000,10.65000,116100
09/21/2007,0000,10.75000,10.80000,10.60000,10.80000,84800
09/26/2007,0000,10.85000,11.00000,10.70000,10.90000,235300
09/27/2007,0000,10.95000,10.95000,10.80000,10.95000,154500
09/28/2007,0000,10.95000,10.95000,10.80000,10.80000,60600
10/01/2007,0000,11.10000,11.15000,11.00000,11.15000,125200
10/02/2007,0000,11.20000,11.20000,11.00000,11.05000,189800
10/03/2007,0000,11.05000,11.10000,11.00000,11.00000,76700
10/04/2007,0000,11.00000,11.00000,10.80000,10.85000,72700
10/05/2007,0000,10.85000,10.90000,10.60000,10.85000,70700
10/08/2007,0000,10.85000,10.95000,10.65000,10.65000,109000
10/09/2007,0000,11.00000,11.00000,10.70000,10.70000,85800
10/11/2007,0000,10.85000,10.85000,10.70000,10.75000,18100
10/12/2007,0000,10.70000,10.95000,10.65000,10.65000,81800
10/15/2007,0000,10.65000,10.75000,10.30000,10.75000,27200
10/16/2007,0000,10.40000,10.75000,10.40000,10.70000,43400
10/17/2007,0000,10.70000,10.80000,10.55000,10.70000,16100
10/18/2007,0000,10.60000,10.75000,10.60000,10.70000,78700
10/19/2007,0000,10.90000,10.90000,10.60000,10.75000,107000
10/22/2007,0000,10.65000,10.65000,10.30000,10.40000,63600
10/23/2007,0000,10.45000,10.60000,10.45000,10.50000,66600
10/24/2007,0000,10.60000,10.90000,10.50000,10.75000,78700
10/25/2007,0000,10.70000,10.75000,10.50000,10.75000,24200
10/26/2007,0000,10.75000,10.75000,10.40000,10.50000,40400
10/29/2007,0000,10.50000,10.70000,10.45000,10.45000,74700
10/30/2007,0000,10.45000,10.70000,10.45000,10.50000,91900
10/31/2007,0000,10.50000,10.60000,10.45000,10.55000,18100
11/01/2007,0000,10.55000,10.55000,10.30000,10.30000,88800
11/02/2007,0000,10.30000,10.45000,10.25000,10.25000,95900
11/05/2007,0000,10.45000,10.45000,10.00000,10.40000,85800
11/06/2007,0000,10.40000,10.45000,10.25000,10.45000,13100
11/07/2007,0000,10.35000,10.55000,10.10000,10.45000,53500
11/08/2007,0000,10.45000,10.45000,9.80000,9.98000,87800
11/09/2007,0000,9.31000,10.00000,9.31000,9.90000,55500
11/12/2007,0000,9.80000,10.00000,9.60000,10.00000,184800
11/13/2007,0000,9.90000,10.00000,9.90000,9.90000,100
11/14/2007,0000,10.45000,10.45000,9.90000,10.25000,61600
11/15/2007,0000,10.15000,10.15000,9.82000,10.10000,8000
11/16/2007,0000,10.00000,10.00000,9.66000,9.95000,11100
11/19/2007,0000,10.30000,10.30000,9.79000,9.80000,116100
11/20/2007,0000,9.43000,9.70000,9.40000,9.65000,102000
11/21/2007,0000,9.65000,9.65000,9.52000,9.52000,48400
11/22/2007,0000,9.52000,9.52000,9.45000,9.50000,69600
11/23/2007,0000,9.35000,9.48000,9.30000,9.35000,69600
11/26/2007,0000,9.22000,9.40000,9.22000,9.35000,21200
11/27/2007,0000,9.40000,9.40000,9.01000,9.39000,127200
11/28/2007,0000,9.11000,9.35000,9.11000,9.12000,49400
11/29/2007,0000,9.40000,9.40000,9.18000,9.18000,88800
11/30/2007,0000,9.27000,9.29000,9.18000,9.28000,72700
12/03/2007,0000,9.30000,9.30000,9.23000,9.28000,43400
12/04/2007,0000,9.30000,9.30000,9.15000,9.30000,37300
12/05/2007,0000,9.30000,9.33000,9.18000,9.29000,19100
12/06/2007,0000,9.40000,9.50000,9.23000,9.33000,78700
12/07/2007,0000,9.40000,9.40000,9.25000,9.25000,36300
12/10/2007,0000,9.25000,9.29000,9.20000,9.20000,32300
12/11/2007,0000,9.20000,9.21000,9.15000,9.20000,40400
12/12/2007,0000,9.05000,9.24000,9.04000,9.19000,149400
12/13/2007,0000,9.20000,9.20000,9.00000,9.00000,29200
12/14/2007,0000,9.00000,9.04000,8.65000,9.00000,39300
12/17/2007,0000,8.70000,9.00000,8.40000,8.40000,62600
12/18/2007,0000,8.00000,8.18000,7.82000,7.82000,259500
12/19/2007,0000,7.82000,8.04000,7.65000,7.85000,162600
12/20/2007,0000,7.88000,8.00000,7.76000,7.76000,45400
12/21/2007,0000,7.66000,7.75000,7.38000,7.40000,74700
12/24/2007,0000,7.40000,7.60000,7.40000,7.60000,20200
12/25/2007,0000,7.53000,7.80000,7.53000,7.59000,22200
12/26/2007,0000,7.70000,7.70000,7.61000,7.70000,14100
12/27/2007,0000,7.68000,7.85000,7.68000,7.80000,35300
12/28/2007,0000,7.70000,7.88000,7.70000,7.88000,33300
12/31/2007,0000,7.90000,8.30000,7.90000,8.20000,53500
01/02/2008,0000,8.00000,8.32000,8.00000,8.25000,44400
01/03/2008,0000,8.10000,8.15000,8.03000,8.15000,9000
01/04/2008,0000,8.10000,8.23000,8.10000,8.21000,40400
01/07/2008,0000,8.20000,8.38000,8.02000,8.02000,29200
01/08/2008,0000,8.08000,8.20000,8.00000,8.00000,14100
01/09/2008,0000,7.73000,7.98000,7.73000,7.98000,53500
01/10/2008,0000,7.96000,8.19000,7.96000,8.14000,77700
01/11/2008,0000,8.20000,8.20000,8.03000,8.15000,81800
01/14/2008,0000,8.25000,8.25000,8.11000,8.11000,49400
01/15/2008,0000,8.15000,8.35000,8.15000,8.34000,86800
01/16/2008,0000,8.28000,8.30000,8.10000,8.24000,36300
01/17/2008,0000,8.23000,8.24000,8.10000,8.15000,43400
01/18/2008,0000,7.88000,8.15000,7.88000,8.15000,9000
01/21/2008,0000,8.28000,8.28000,8.28000,8.28000,1000
01/22/2008,0000,8.00000,8.00000,7.71000,7.71000,39300
01/23/2008,0000,7.60000,7.80000,7.50000,7.70000,15100
01/24/2008,0000,7.31000,7.78000,7.31000,7.73000,21200
01/25/2008,0000,7.78000,7.80000,7.78000,7.80000,11100
01/28/2008,0000,7.80000,7.80000,7.67000,7.80000,8000
01/29/2008,0000,7.80000,7.80000,7.71000,7.71000,12100
01/30/2008,0000,7.79000,7.79000,7.52000,7.73000,56500
01/31/2008,0000,7.50000,7.70000,7.42000,7.65000,40400
02/01/2008,0000,7.67000,7.68000,7.64000,7.68000,27200
02/12/2008,0000,7.73000,7.75000,7.50000,7.70000,28200
02/13/2008,0000,7.70000,7.71000,7.63000,7.63000,31300
02/14/2008,0000,7.89000,7.90000,7.68000,7.90000,38300
02/15/2008,0000,7.83000,7.89000,7.77000,7.87000,35300
02/18/2008,0000,7.96000,8.00000,7.88000,8.00000,37300
02/19/2008,0000,8.16000,8.21000,8.10000,8.17000,50500
02/20/2008,0000,8.22000,8.25000,8.11000,8.11000,22200
02/21/2008,0000,8.11000,8.21000,8.11000,8.11000,14100
02/22/2008,0000,8.03000,8.10000,8.00000,8.00000,8000
02/25/2008,0000,8.14000,8.20000,8.07000,8.19000,41400
02/26/2008,0000,8.25000,8.45000,8.13000,8.15000,60600
02/27/2008,0000,8.21000,8.24000,8.11000,8.22000,81800
02/29/2008,0000,8.22000,8.25000,8.18000,8.25000,45400
03/03/2008,0000,8.20000,8.38000,8.15000,8.32000,67600
03/04/2008,0000,8.35000,8.60000,8.35000,8.60000,79700
03/05/2008,0000,8.60000,9.17000,8.60000,9.00000,161600
03/06/2008,0000,9.20000,9.30000,9.00000,9.05000,92900
03/07/2008,0000,9.05000,9.06000,9.00000,9.00000,32300
03/10/2008,0000,8.95000,9.08000,8.90000,9.00000,21200
03/11/2008,0000,9.02000,9.04000,8.85000,8.85000,18100
03/12/2008,0000,9.00000,9.12000,8.85000,8.95000,39300
03/13/2008,0000,9.15000,9.15000,8.82000,8.82000,18100
03/14/2008,0000,8.82000,9.05000,8.80000,8.96000,17100
03/17/2008,0000,8.96000,8.96000,8.60000,8.88000,6000
03/18/2008,0000,8.92000,8.92000,8.70000,8.87000,6000
03/19/2008,0000,8.70000,8.97000,8.70000,8.85000,29200
03/20/2008,0000,9.03000,9.05000,8.90000,8.90000,17100
03/21/2008,0000,8.70000,9.19000,8.70000,9.00000,123200
03/24/2008,0000,9.20000,9.30000,9.01000,9.13000,138300
03/25/2008,0000,9.18000,9.18000,9.02000,9.09000,62600
03/26/2008,0000,9.10000,9.10000,9.00000,9.00000,101000
03/27/2008,0000,9.10000,9.13000,8.98000,8.98000,66600
03/28/2008,0000,8.97000,9.02000,8.90000,9.00000,45400
03/31/2008,0000,8.91000,9.08000,8.81000,9.00000,82800
04/01/2008,0000,9.08000,9.08000,8.91000,8.91000,89800
04/02/2008,0000,9.02000,9.02000,8.83000,9.00000,35300
04/03/2008,0000,9.00000,9.00000,8.83000,8.87000,63600
04/07/2008,0000,8.86000,8.98000,8.86000,8.98000,9000
04/08/2008,0000,8.98000,9.08000,8.90000,8.99000,89800
04/09/2008,0000,8.99000,9.15000,8.99000,9.00000,155500
04/10/2008,0000,9.10000,9.10000,8.89000,9.00000,519100
04/11/2008,0000,9.05000,9.08000,8.96000,9.08000,186800
04/14/2008,0000,9.00000,9.18000,9.00000,9.08000,249400
04/15/2008,0000,9.17000,9.39000,9.08000,9.39000,166600
04/16/2008,0000,9.41000,10.00000,9.41000,10.00000,781700
04/17/2008,0000,10.60000,10.60000,10.15000,10.20000,1035200
04/18/2008,0000,10.05000,10.55000,10.05000,10.30000,176700
04/21/2008,0000,10.35000,10.60000,10.10000,10.15000,244400
04/22/2008,0000,10.00000,10.15000,10.00000,10.05000,140300
04/23/2008,0000,10.10000,10.10000,9.90000,10.00000,98900
04/24/2008,0000,10.00000,10.10000,9.88000,9.88000,74700
04/25/2008,0000,9.88000,9.99000,9.60000,9.60000,124200
04/28/2008,0000,9.62000,9.66000,9.45000,9.59000,70700
04/29/2008,0000,9.50000,9.55000,9.42000,9.51000,60600
04/30/2008,0000,9.55000,9.60000,9.43000,9.50000,85800
05/02/2008,0000,9.50000,9.50000,9.25000,9.25000,129200
05/05/2008,0000,9.30000,9.60000,9.20000,9.55000,53500
05/06/2008,0000,9.55000,9.58000,9.15000,9.40000,62600
05/07/2008,0000,9.60000,9.60000,9.20000,9.40000,125200
05/08/2008,0000,9.20000,9.36000,9.20000,9.22000,102000
05/09/2008,0000,9.28000,9.34000,9.16000,9.30000,117100
05/12/2008,0000,9.30000,9.43000,9.25000,9.26000,40400
05/13/2008,0000,9.26000,9.70000,9.26000,9.60000,139300
05/14/2008,0000,9.60000,9.60000,9.43000,9.50000,57500
05/15/2008,0000,9.55000,9.66000,9.50000,9.50000,129200
05/16/2008,0000,9.55000,9.60000,9.52000,9.53000,81800
05/19/2008,0000,9.60000,9.79000,9.51000,9.75000,113100
05/20/2008,0000,9.84000,9.89000,9.66000,9.70000,233300
05/21/2008,0000,9.60000,10.20000,9.60000,10.20000,224200
05/22/2008,0000,10.25000,10.25000,9.96000,10.00000,132300
05/23/2008,0000,10.00000,10.10000,9.85000,9.85000,117100
05/26/2008,0000,9.97000,9.97000,9.65000,9.70000,98900
05/27/2008,0000,9.61000,9.61000,9.20000,9.50000,59500
05/28/2008,0000,9.50000,9.66000,9.40000,9.58000,50500
05/29/2008,0000,9.69000,9.69000,9.50000,9.50000,28200
05/30/2008,0000,9.49000,9.49000,9.20000,9.21000,79700
06/02/2008,0000,9.35000,9.35000,9.20000,9.20000,21200
06/03/2008,0000,9.20000,9.20000,9.15000,9.20000,21200
06/04/2008,0000,9.20000,9.39000,9.18000,9.30000,25200
06/05/2008,0000,9.22000,9.30000,9.12000,9.30000,35300
06/06/2008,0000,9.22000,9.35000,9.20000,9.20000,31300
06/09/2008,0000,9.11000,9.18000,9.04000,9.10000,35300
06/10/2008,0000,9.20000,9.20000,9.07000,9.15000,85800
06/11/2008,0000,9.10000,9.10000,9.05000,9.10000,117100
06/12/2008,0000,9.00000,9.00000,8.51000,8.53000,106000
06/13/2008,0000,8.61000,8.61000,8.41000,8.60000,15100
06/16/2008,0000,8.50000,8.70000,8.50000,8.53000,21200
06/17/2008,0000,8.80000,8.80000,8.53000,8.68000,12100
06/18/2008,0000,8.68000,8.83000,8.68000,8.83000,18100
06/19/2008,0000,8.70000,8.88000,8.55000,8.83000,47400
06/20/2008,0000,8.62000,8.67000,8.48000,8.65000,55500
06/23/2008,0000,8.58000,8.58000,8.41000,8.41000,53500
06/24/2008,0000,8.49000,8.49000,8.20000,8.20000,36300
06/25/2008,0000,8.48000,8.57000,8.10000,8.28000,42400
06/26/2008,0000,8.38000,8.38000,8.25000,8.25000,10100
06/27/2008,0000,8.00000,8.22000,7.80000,8.10000,18100
06/30/2008,0000,7.86000,8.13000,7.86000,8.11000,16100
07/01/2008,0000,7.97000,8.10000,7.80000,8.00000,67600
07/02/2008,0000,7.98000,7.98000,7.50000,7.94000,51500
07/03/2008,0000,7.56000,7.87000,7.40000,7.87000,20200
07/04/2008,0000,7.78000,8.05000,7.75000,7.76000,31300
07/07/2008,0000,7.88000,7.88000,7.76000,7.76000,12100
07/08/2008,0000,7.70000,7.78000,7.54000,7.68000,33300
07/09/2008,0000,7.70000,7.75000,7.31000,7.70000,27200
07/10/2008,0000,7.70000,7.72000,7.70000,7.72000,42400
07/11/2008,0000,7.71000,7.83000,7.56000,7.72000,36300
07/14/2008,0000,8.10000,8.10000,7.61000,7.72000,27200
07/15/2008,0000,7.50000,7.50000,7.31000,7.31000,17100
07/16/2008,0000,7.10000,7.40000,7.10000,7.40000,95900
07/17/2008,0000,7.40000,7.60000,7.40000,7.45000,48400
07/18/2008,0000,7.45000,7.47000,7.11000,7.40000,51500
07/21/2008,0000,7.38000,7.48000,7.20000,7.39000,45400
07/22/2008,0000,7.36000,7.48000,7.29000,7.48000,37300
07/23/2008,0000,7.65000,8.00000,7.50000,8.00000,72700
07/24/2008,0000,8.20000,8.20000,7.87000,8.10000,42400
07/25/2008,0000,7.88000,8.10000,7.76000,8.10000,64600
07/29/2008,0000,7.72000,7.72000,7.65000,7.70000,31300
07/30/2008,0000,7.70000,8.00000,7.70000,7.71000,67600
07/31/2008,0000,7.82000,7.82000,7.50000,7.75000,27200
08/01/2008,0000,7.50000,7.75000,7.50000,7.75000,11100
08/04/2008,0000,7.57000,7.57000,7.25000,7.55000,111100
08/05/2008,0000,7.48000,7.48000,7.03000,7.03000,164600
08/06/2008,0000,7.05000,7.10000,6.54000,6.61000,516100
08/07/2008,0000,6.61000,6.77000,6.61000,6.70000,32300
08/08/2008,0000,6.68000,7.16000,6.55000,6.70000,273700
08/11/2008,0000,6.71000,6.99000,6.71000,6.90000,29200
08/12/2008,0000,6.95000,7.10000,6.90000,7.10000,66600
08/13/2008,0000,7.06000,7.07000,6.82000,6.94000,85800
08/14/2008,0000,6.61000,6.91000,6.61000,6.75000,52000
08/15/2008,0000,6.87000,6.87000,6.76000,6.81000,19000
08/18/2008,0000,6.66000,6.66000,6.63000,6.63000,3000
08/19/2008,0000,6.63000,6.63000,6.63000,6.63000,1000
08/20/2008,0000,6.66000,6.70000,6.50000,6.66000,71000
08/21/2008,0000,6.77000,6.77000,6.55000,6.66000,41000
08/22/2008,0000,6.69000,6.78000,6.67000,6.76000,28000
08/25/2008,0000,6.91000,6.91000,6.79000,6.80000,20000
08/26/2008,0000,6.91000,6.91000,6.70000,6.90000,18000
08/27/2008,0000,6.80000,7.10000,6.80000,7.10000,40000
08/28/2008,0000,7.20000,7.20000,7.00000,7.10000,37000
08/29/2008,0000,7.25000,7.25000,7.00000,7.09000,33000
09/01/2008,0000,6.92000,7.09000,6.90000,7.04000,40000
09/02/2008,0000,6.90000,7.04000,6.65000,6.88000,88000
09/03/2008,0000,6.80000,6.89000,6.45000,6.70000,65000
09/04/2008,0000,6.58000,6.60000,6.24000,6.45000,138000
09/05/2008,0000,6.30000,6.39000,6.19000,6.35000,38000
09/08/2008,0000,6.30000,6.70000,6.30000,6.45000,53000
09/09/2008,0000,6.65000,6.65000,6.42000,6.50000,20000
09/10/2008,0000,6.50000,6.65000,6.45000,6.65000,33000
09/11/2008,0000,6.60000,6.60000,6.20000,6.54000,76000
09/12/2008,0000,6.24000,6.52000,6.24000,6.52000,11000
09/15/2008,0000,6.27000,6.42000,6.10000,6.42000,36000
09/16/2008,0000,6.00000,6.12000,5.98000,5.98000,148000
09/17/2008,0000,5.98000,6.01000,5.59000,5.60000,58000
09/18/2008,0000,5.21000,5.49000,5.21000,5.49000,27000
09/19/2008,0000,5.11000,5.87000,5.11000,5.51000,35000
09/22/2008,0000,5.63000,5.73000,5.42000,5.70000,17000
09/23/2008,0000,5.70000,5.90000,5.70000,5.90000,27000
09/24/2008,0000,5.60000,5.90000,5.60000,5.90000,42000
09/25/2008,0000,5.79000,5.99000,5.72000,5.98000,36000
09/26/2008,0000,5.88000,6.02000,5.62000,5.89000,39000
09/30/2008,0000,5.48000,5.70000,5.48000,5.70000,41000
10/01/2008,0000,5.68000,5.77000,5.53000,5.77000,52000
10/02/2008,0000,5.70000,5.70000,5.50000,5.66000,59000
10/03/2008,0000,5.60000,5.64000,5.50000,5.64000,60000
10/06/2008,0000,5.58000,5.67000,5.56000,5.56000,44000
10/07/2008,0000,5.58000,5.64000,5.53000,5.60000,57000
10/08/2008,0000,5.81000,5.81000,5.30000,5.47000,63000
10/09/2008,0000,5.66000,5.66000,5.40000,5.45000,40000
10/13/2008,0000,5.26000,5.26000,5.26000,5.26000,2000
10/14/2008,0000,5.46000,5.46000,5.35000,5.44000,60000
10/15/2008,0000,5.40000,5.44000,5.35000,5.44000,86000
10/16/2008,0000,5.48000,5.48000,5.32000,5.40000,15000
10/17/2008,0000,5.42000,5.42000,5.22000,5.22000,66000
10/20/2008,0000,5.16000,5.16000,5.04000,5.08000,67000
10/21/2008,0000,5.10000,5.22000,5.08000,5.20000,187000
10/22/2008,0000,5.20000,5.25000,5.10000,5.20000,133000
10/23/2008,0000,5.10000,5.15000,5.02000,5.02000,88000
10/24/2008,0000,5.09000,5.09000,4.90000,5.01000,168000
10/27/2008,0000,4.90000,5.00000,4.85000,5.00000,56000
10/28/2008,0000,4.98000,4.98000,4.66000,4.80000,107000
10/29/2008,0000,4.96000,4.96000,4.75000,4.84000,54000
10/30/2008,0000,4.96000,5.11000,4.90000,5.11000,101000
10/31/2008,0000,5.11000,5.20000,5.02000,5.14000,131000
11/03/2008,0000,5.16000,5.24000,5.16000,5.24000,185000
11/04/2008,0000,5.20000,5.26000,5.15000,5.22000,85000
11/05/2008,0000,5.25000,5.28000,5.18000,5.24000,184000
11/06/2008,0000,5.15000,5.15000,4.91000,4.91000,93000
11/07/2008,0000,4.98000,5.09000,4.98000,5.09000,55000
11/10/2008,0000,5.20000,5.27000,5.20000,5.24000,29000
11/11/2008,0000,5.00000,5.16000,5.00000,5.15000,21000
11/12/2008,0000,5.17000,5.19000,5.01000,5.10000,66000
11/13/2008,0000,4.98000,5.00000,4.90000,4.99000,35000
11/14/2008,0000,4.98000,5.10000,4.98000,5.10000,14000
11/17/2008,0000,5.08000,5.19000,4.75000,4.76000,157000
11/18/2008,0000,4.74000,4.74000,4.43000,4.50000,26000
11/19/2008,0000,4.58000,4.58000,4.50000,4.50000,10000
11/20/2008,0000,4.50000,4.63000,4.45000,4.45000,48000
11/21/2008,0000,4.38000,4.38000,4.27000,4.28000,54000
11/24/2008,0000,4.40000,4.57000,4.34000,4.45000,39000
11/25/2008,0000,4.50000,4.75000,4.30000,4.67000,28000
11/26/2008,0000,4.66000,4.66000,4.40000,4.43000,35000
11/27/2008,0000,4.42000,4.74000,4.42000,4.74000,44000
11/28/2008,0000,4.90000,4.98000,4.90000,4.97000,6000
12/01/2008,0000,4.97000,4.97000,4.97000,4.97000,22000
12/02/2008,0000,4.80000,4.80000,4.68000,4.80000,3000
12/03/2008,0000,4.82000,4.96000,4.82000,4.91000,4000
12/04/2008,0000,4.92000,4.92000,4.64000,4.88000,14000
12/05/2008,0000,4.88000,4.88000,4.65000,4.88000,16000
12/08/2008,0000,4.70000,5.09000,4.70000,5.09000,11000
12/09/2008,0000,5.09000,5.09000,4.74000,4.88000,94000
12/10/2008,0000,4.78000,4.97000,4.78000,4.86000,60000
12/11/2008,0000,4.91000,4.91000,4.91000,4.91000,1000
12/12/2008,0000,4.91000,4.91000,4.75000,4.75000,32000
12/15/2008,0000,4.79000,4.94000,4.79000,4.94000,8000
12/16/2008,0000,4.91000,4.91000,4.81000,4.91000,4000
12/17/2008,0000,4.98000,5.10000,4.92000,5.00000,19000
12/18/2008,0000,4.98000,5.04000,4.98000,5.00000,71000
12/19/2008,0000,5.00000,5.01000,4.95000,5.01000,29000
12/22/2008,0000,5.00000,5.04000,4.89000,4.89000,58000
12/23/2008,0000,4.65000,4.86000,4.62000,4.86000,9000
12/24/2008,0000,4.78000,4.84000,4.78000,4.84000,2000
12/25/2008,0000,4.86000,4.86000,4.86000,4.86000,1000
12/26/2008,0000,4.87000,4.96000,4.87000,4.96000,2000
12/29/2008,0000,4.80000,4.90000,4.80000,4.90000,6000
12/30/2008,0000,4.93000,4.93000,4.76000,4.90000,8000
12/31/2008,0000,4.90000,4.90000,4.74000,4.88000,4000
01/05/2009,0000,4.90000,4.95000,4.89000,4.95000,25000
01/06/2009,0000,5.04000,5.04000,4.92000,4.99000,3000
01/07/2009,0000,4.99000,4.99000,4.92000,4.99000,18000
01/08/2009,0000,4.90000,4.90000,4.80000,4.88000,7000
01/09/2009,0000,4.72000,4.88000,4.72000,4.75000,21000
01/12/2009,0000,4.72000,4.88000,4.70000,4.72000,16000
01/13/2009,0000,4.70000,4.84000,4.54000,4.84000,38000
01/15/2009,0000,4.60000,4.63000,4.60000,4.60000,16000
01/16/2009,0000,4.65000,4.74000,4.60000,4.74000,6000
01/19/2009,0000,4.71000,4.80000,4.69000,4.80000,15000
01/20/2009,0000,4.60000,4.67000,4.53000,4.64000,24000
01/21/2009,0000,4.59000,4.73000,4.52000,4.70000,49000
02/02/2009,0000,4.42000,4.70000,4.42000,4.66000,49000
02/03/2009,0000,4.66000,4.80000,4.50000,4.66000,23000
02/04/2009,0000,4.68000,4.75000,4.55000,4.70000,26000
02/05/2009,0000,4.52000,4.65000,4.51000,4.63000,79000
02/06/2009,0000,4.61000,4.80000,4.56000,4.75000,58000
02/09/2009,0000,4.78000,4.84000,4.70000,4.78000,14000
02/10/2009,0000,4.99000,5.01000,4.72000,4.72000,20000
02/11/2009,0000,4.67000,4.77000,4.63000,4.70000,41000
02/12/2009,0000,4.67000,4.71000,4.60000,4.60000,27000
02/13/2009,0000,4.60000,4.73000,4.56000,4.56000,28000
02/16/2009,0000,4.57000,4.57000,4.57000,4.57000,63000
02/17/2009,0000,4.57000,4.58000,4.55000,4.57000,58000
02/18/2009,0000,4.57000,4.69000,4.51000,4.69000,18000
02/19/2009,0000,4.55000,4.77000,4.55000,4.77000,38000
02/20/2009,0000,4.53000,4.65000,4.53000,4.65000,12000
02/23/2009,0000,4.63000,4.73000,4.38000,4.42000,38000
02/24/2009,0000,4.45000,4.52000,4.42000,4.48000,20000
02/25/2009,0000,4.58000,4.58000,4.44000,4.48000,19000
02/26/2009,0000,4.50000,4.58000,4.47000,4.56000,13000
02/27/2009,0000,4.54000,4.56000,4.43000,4.45000,30000
03/02/2009,0000,4.45000,4.45000,4.38000,4.38000,58000
03/03/2009,0000,4.30000,4.43000,4.30000,4.42000,6000
03/04/2009,0000,4.45000,4.67000,4.43000,4.59000,129000
03/05/2009,0000,4.61000,4.64000,4.56000,4.61000,76000
03/06/2009,0000,4.55000,4.63000,4.54000,4.61000,41000
03/09/2009,0000,4.60000,4.77000,4.60000,4.65000,107000
03/10/2009,0000,4.73000,4.77000,4.60000,4.70000,156000
03/11/2009,0000,4.77000,4.86000,4.70000,4.77000,262000
03/12/2009,0000,4.73000,4.84000,4.72000,4.77000,208000
03/13/2009,0000,4.88000,4.90000,4.75000,4.86000,198000
03/16/2009,0000,4.88000,4.98000,4.84000,4.94000,540000
03/17/2009,0000,4.95000,4.98000,4.89000,4.91000,466000
03/18/2009,0000,4.95000,4.98000,4.89000,4.96000,664000
03/19/2009,0000,4.96000,5.08000,4.92000,4.96000,917000
03/20/2009,0000,5.00000,5.09000,4.96000,5.00000,704000
03/23/2009,0000,5.02000,5.13000,5.02000,5.09000,521000
03/24/2009,0000,5.18000,5.20000,5.09000,5.09000,532000
03/25/2009,0000,5.09000,5.18000,5.09000,5.13000,426000
03/26/2009,0000,5.17000,5.40000,5.17000,5.33000,515000
03/27/2009,0000,5.33000,5.43000,5.32000,5.41000,309000
03/30/2009,0000,5.39000,5.43000,5.20000,5.20000,347000
03/31/2009,0000,5.20000,5.25000,5.15000,5.15000,292000
04/01/2009,0000,5.20000,5.30000,5.17000,5.20000,387000
04/02/2009,0000,5.30000,5.42000,5.29000,5.40000,398000
04/03/2009,0000,5.45000,5.77000,5.45000,5.77000,648000
04/06/2009,0000,6.00000,6.17000,5.91000,6.17000,787000
04/07/2009,0000,6.20000,6.20000,6.05000,6.15000,110000
04/08/2009,0000,6.05000,6.58000,6.05000,6.58000,953000
04/09/2009,0000,7.03000,7.04000,6.65000,7.04000,953000
04/10/2009,0000,7.30000,7.35000,6.85000,7.04000,350000
04/13/2009,0000,7.45000,7.45000,6.85000,7.12000,246000
04/14/2009,0000,7.00000,7.17000,7.00000,7.14000,124000
04/15/2009,0000,6.95000,7.10000,6.80000,6.94000,162000
04/16/2009,0000,6.94000,7.02000,6.90000,6.94000,281000
04/17/2009,0000,6.94000,6.97000,6.47000,6.80000,434000
04/20/2009,0000,6.55000,6.68000,6.33000,6.33000,149000
04/21/2009,0000,5.95000,6.74000,5.95000,6.34000,266000
04/22/2009,0000,6.33000,6.38000,6.25000,6.35000,112000
04/23/2009,0000,6.20000,6.58000,6.20000,6.48000,98000
04/24/2009,0000,6.63000,6.65000,6.43000,6.57000,49000
04/27/2009,0000,6.40000,6.50000,6.26000,6.40000,54000
04/28/2009,0000,6.15000,6.33000,6.01000,6.23000,69000
04/29/2009,0000,5.80000,6.20000,5.80000,6.03000,116000
04/30/2009,0000,6.02000,6.37000,6.02000,6.25000,310000
05/04/2009,0000,6.25000,6.48000,6.21000,6.31000,140000
05/05/2009,0000,6.35000,6.47000,5.87000,6.25000,136000
05/06/2009,0000,6.09000,6.39000,6.09000,6.34000,158000
05/07/2009,0000,6.28000,6.55000,6.25000,6.38000,63000
05/08/2009,0000,6.30000,6.35000,6.10000,6.35000,66000
05/11/2009,0000,6.33000,6.45000,6.10000,6.11000,117000
05/12/2009,0000,6.11000,6.11000,5.92000,6.00000,56000
05/13/2009,0000,6.16000,6.16000,5.95000,6.08000,74000
05/14/2009,0000,6.15000,6.15000,5.90000,6.08000,94000
05/15/2009,0000,5.90000,6.07000,5.90000,6.05000,124000
05/18/2009,0000,5.94000,6.15000,5.90000,6.04000,191000
05/19/2009,0000,6.10000,6.10000,5.95000,6.03000,195000
05/20/2009,0000,5.93000,6.10000,5.91000,6.05000,251000
05/21/2009,0000,6.09000,6.40000,6.00000,6.12000,172000
05/22/2009,0000,6.10000,6.24000,6.00000,6.12000,317000
05/25/2009,0000,6.10000,6.40000,6.04000,6.40000,306000
05/26/2009,0000,6.58000,6.68000,6.31000,6.31000,156000
05/27/2009,0000,6.31000,6.49000,6.31000,6.46000,214000
06/01/2009,0000,6.46000,6.55000,6.10000,6.38000,247000
06/02/2009,0000,6.41000,6.41000,6.22000,6.22000,166000
06/03/2009,0000,6.05000,6.37000,6.05000,6.18000,101000
06/04/2009,0000,6.25000,6.25000,6.07000,6.18000,89000
06/05/2009,0000,6.18000,6.30000,6.01000,6.19000,205000
06/08/2009,0000,6.20000,6.33000,6.20000,6.20000,119000
06/09/2009,0000,6.15000,6.37000,6.10000,6.20000,155000
06/10/2009,0000,6.02000,6.44000,6.02000,6.20000,114000
06/11/2009,0000,6.34000,6.34000,6.03000,6.20000,159000
06/12/2009,0000,6.20000,6.20000,6.09000,6.09000,75000
06/15/2009,0000,6.02000,6.19000,6.00000,6.09000,101000
06/16/2009,0000,6.01000,6.08000,5.85000,6.01000,64000
06/17/2009,0000,5.95000,6.01000,5.87000,6.01000,24000
06/18/2009,0000,6.00000,6.00000,5.90000,5.90000,28000
06/19/2009,0000,5.80000,5.95000,5.80000,5.86000,19000
06/22/2009,0000,5.86000,6.00000,5.78000,5.96000,106000
06/23/2009,0000,5.95000,6.06000,5.80000,5.95000,165000
06/24/2009,0000,5.93000,6.05000,5.80000,5.96000,185000
06/25/2009,0000,5.94000,5.95000,5.86000,5.93000,126000
06/26/2009,0000,5.95000,5.98000,5.89000,5.98000,91000
06/29/2009,0000,5.98000,6.00000,5.85000,6.00000,114000
06/30/2009,0000,6.00000,6.24000,6.00000,6.00000,73000
07/01/2009,0000,6.14000,6.19000,5.90000,6.11000,98000
07/02/2009,0000,6.18000,6.29000,6.09000,6.20000,69000
07/03/2009,0000,6.05000,6.17000,5.95000,6.05000,69000
07/06/2009,0000,6.15000,6.15000,5.95000,6.14000,86000
07/07/2009,0000,6.05000,6.18000,6.01000,6.12000,81000
07/08/2009,0000,6.07000,6.09000,5.90000,6.08000,78000
07/09/2009,0000,6.09000,6.17000,6.03000,6.10000,36000
07/10/2009,0000,6.19000,6.29000,6.03000,6.03000,122000
07/13/2009,0000,6.06000,6.06000,5.86000,6.02000,106000
07/14/2009,0000,6.03000,6.17000,5.92000,6.06000,133000
07/15/2009,0000,6.06000,6.13000,5.98000,6.07000,73000
07/16/2009,0000,6.10000,6.11000,6.06000,6.10000,31000
07/17/2009,0000,6.10000,6.16000,6.08000,6.13000,69000
07/20/2009,0000,6.10000,6.15000,6.10000,6.15000,119000
07/21/2009,0000,6.15000,6.32000,6.15000,6.27000,257000
07/22/2009,0000,6.30000,6.45000,6.28000,6.41000,208000
07/23/2009,0000,6.40000,6.68000,6.40000,6.68000,232000
07/24/2009,0000,6.68000,6.81000,6.60000,6.81000,353000
07/27/2009,0000,6.94000,6.99000,6.81000,6.90000,246000
07/28/2009,0000,6.80000,6.93000,6.70000,6.93000,112000
07/29/2009,0000,6.92000,6.98000,6.75000,6.89000,128000
07/30/2009,0000,6.88000,6.88000,6.62000,6.83000,50000
07/31/2009,0000,6.81000,6.82000,6.63000,6.81000,120000
08/03/2009,0000,6.89000,6.91000,6.66000,6.77000,162000
08/04/2009,0000,6.89000,6.99000,6.74000,6.77000,111000
08/05/2009,0000,6.80000,6.80000,6.50000,6.63000,62000
08/06/2009,0000,6.60000,6.63000,6.44000,6.50000,61000
08/10/2009,0000,6.88000,6.88000,6.44000,6.55000,164000
08/11/2009,0000,6.54000,6.74000,6.41000,6.58000,42000
08/12/2009,0000,6.59000,6.60000,6.51000,6.57000,28000
08/13/2009,0000,6.58000,6.66000,6.58000,6.65000,74000
08/14/2009,0000,6.77000,6.79000,6.67000,6.76000,243000
08/17/2009,0000,6.80000,6.85000,6.73000,6.79000,39000
08/18/2009,0000,6.78000,6.80000,6.61000,6.61000,82000
08/19/2009,0000,6.70000,6.82000,6.60000,6.82000,83000
08/20/2009,0000,6.82000,6.82000,6.55000,6.72000,63000
08/21/2009,0000,6.85000,6.85000,6.64000,6.70000,42000
08/24/2009,0000,6.72000,6.72000,6.50000,6.72000,96000
08/25/2009,0000,6.76000,6.78000,6.54000,6.73000,46000
08/26/2009,0000,6.50000,6.69000,6.50000,6.56000,89000
08/27/2009,0000,6.50000,6.59000,6.40000,6.50000,62000
08/28/2009,0000,6.06000,6.55000,6.06000,6.53000,38000
08/31/2009,0000,6.38000,6.55000,6.38000,6.55000,47000
09/01/2009,0000,6.38000,6.60000,6.38000,6.60000,23000
09/02/2009,0000,6.59000,6.60000,6.42000,6.58000,40000
09/03/2009,0000,6.48000,6.57000,6.48000,6.57000,41000
09/04/2009,0000,6.50000,6.63000,6.48000,6.63000,110000
09/07/2009,0000,6.63000,6.65000,6.55000,6.63000,34000
09/08/2009,0000,6.70000,6.70000,6.60000,6.68000,77000
09/09/2009,0000,6.70000,6.70000,6.58000,6.67000,57000
09/10/2009,0000,6.60000,6.73000,6.58000,6.67000,73000
09/11/2009,0000,6.56000,6.62000,6.51000,6.62000,36000
09/14/2009,0000,6.62000,6.69000,6.59000,6.69000,10000
09/15/2009,0000,6.70000,6.70000,6.61000,6.69000,19000
09/16/2009,0000,6.74000,6.80000,6.60000,6.80000,154000
09/17/2009,0000,6.80000,6.90000,6.76000,6.81000,252000
09/18/2009,0000,6.91000,6.92000,6.82000,6.87000,27000
09/21/2009,0000,6.89000,6.92000,6.83000,6.91000,122000
09/22/2009,0000,6.94000,6.94000,6.80000,6.89000,78000
09/23/2009,0000,6.90000,6.90000,6.80000,6.83000,113000
09/24/2009,0000,6.87000,6.87000,6.76000,6.83000,49000
09/25/2009,0000,6.86000,6.86000,6.75000,6.80000,271000
09/28/2009,0000,6.75000,6.81000,6.70000,6.71000,59000
09/29/2009,0000,6.81000,6.86000,6.73000,6.82000,112000
09/30/2009,0000,6.80000,6.84000,6.72000,6.80000,62000
10/01/2009,0000,6.80000,6.80000,6.76000,6.79000,17000
10/02/2009,0000,6.83000,6.84000,6.60000,6.77000,79000
10/05/2009,0000,6.55000,6.77000,6.55000,6.76000,67000
10/06/2009,0000,6.89000,6.89000,6.72000,6.78000,84000
10/07/2009,0000,6.80000,6.80000,6.71000,6.77000,15000
10/08/2009,0000,6.83000,6.83000,6.74000,6.81000,93000
10/09/2009,0000,6.80000,6.82000,6.50000,6.50000,178000
10/12/2009,0000,6.60000,6.80000,6.55000,6.76000,181000
10/13/2009,0000,6.74000,6.83000,6.62000,6.69000,53000
10/14/2009,0000,6.83000,6.83000,6.67000,6.76000,93000
10/15/2009,0000,6.77000,6.85000,6.70000,6.79000,86000
10/16/2009,0000,6.81000,6.81000,6.71000,6.79000,101000
10/19/2009,0000,6.79000,6.88000,6.75000,6.86000,43000
10/20/2009,0000,6.91000,6.91000,6.80000,6.90000,127000
10/21/2009,0000,7.00000,7.00000,6.75000,6.75000,114000
10/22/2009,0000,6.83000,6.90000,6.72000,6.72000,277000
10/23/2009,0000,6.72000,7.15000,6.72000,6.93000,399000
10/26/2009,0000,7.00000,7.00000,6.90000,6.90000,65000
10/27/2009,0000,6.85000,6.90000,6.83000,6.90000,19000
10/28/2009,0000,6.90000,6.90000,6.80000,6.89000,45000
10/29/2009,0000,6.60000,6.88000,6.50000,6.85000,105000
10/30/2009,0000,6.85000,6.98000,6.77000,6.90000,113000
11/02/2009,0000,6.80000,6.86000,6.70000,6.85000,94000
11/03/2009,0000,6.72000,6.85000,6.67000,6.67000,68000
11/04/2009,0000,6.67000,6.82000,6.67000,6.80000,85000
11/05/2009,0000,6.73000,6.86000,6.71000,6.71000,89000
11/06/2009,0000,6.73000,6.78000,6.72000,6.72000,22000
11/09/2009,0000,6.79000,6.79000,6.60000,6.60000,380000
11/10/2009,0000,6.70000,6.74000,6.53000,6.60000,456000
11/11/2009,0000,6.62000,6.75000,6.62000,6.70000,68000
11/12/2009,0000,6.72000,6.99000,6.70000,6.83000,431000
11/13/2009,0000,6.83000,6.95000,6.81000,6.81000,98000
11/16/2009,0000,6.90000,6.91000,6.81000,6.85000,165000
11/17/2009,0000,6.86000,6.90000,6.80000,6.80000,108000
11/18/2009,0000,6.87000,6.87000,6.80000,6.86000,107000
11/19/2009,0000,6.90000,6.90000,6.82000,6.87000,67000
11/20/2009,0000,6.82000,6.89000,6.75000,6.89000,73000
11/23/2009,0000,6.80000,6.90000,6.80000,6.88000,16000
11/24/2009,0000,6.88000,7.00000,6.87000,6.89000,152000
11/25/2009,0000,6.88000,6.89000,6.79000,6.79000,81000
11/26/2009,0000,6.79000,6.87000,6.79000,6.79000,43000
11/27/2009,0000,6.79000,6.85000,6.75000,6.83000,88000
11/30/2009,0000,6.80000,6.86000,6.77000,6.83000,90000
12/01/2009,0000,6.83000,6.90000,6.75000,6.75000,75000
12/02/2009,0000,6.75000,6.82000,6.74000,6.81000,82000
12/03/2009,0000,6.80000,6.81000,6.75000,6.81000,44000
12/04/2009,0000,6.75000,6.80000,6.70000,6.71000,64000
12/07/2009,0000,6.70000,6.81000,6.70000,6.81000,88000
12/08/2009,0000,6.83000,6.88000,6.75000,6.83000,40000
12/09/2009,0000,6.80000,7.09000,6.80000,7.02000,249000
12/11/2009,0000,7.25000,7.38000,7.13000,7.36000,811000
12/14/2009,0000,7.46000,7.46000,7.25000,7.40000,249000
12/15/2009,0000,7.40000,7.40000,7.06000,7.40000,354000
12/16/2009,0000,7.39000,7.45000,7.20000,7.29000,241000
12/17/2009,0000,7.29000,7.59000,7.25000,7.34000,163000
12/18/2009,0000,7.10000,7.39000,7.05000,7.30000,217000
12/21/2009,0000,7.15000,7.48000,7.15000,7.43000,168000
12/22/2009,0000,7.25000,7.41000,7.25000,7.37000,168000
12/23/2009,0000,7.30000,7.44000,7.30000,7.35000,105000
12/25/2009,0000,7.59000,7.62000,7.45000,7.50000,106000
12/25/2009,0000,7.59000,7.62000,7.45000,7.50000,106000
12/28/2009,0000,7.41000,7.52000,7.41000,7.45000,141000
12/29/2009,1230,7.46000,7.51000,7.43000,7.43000,106106
