DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.97000,9.06000,8.60000,8.71000,912000
04/03/2007,0000,8.71000,8.95000,8.70000,8.95000,588000
04/04/2007,0000,9.06000,9.08000,8.94000,8.94000,1140000
04/09/2007,0000,9.20000,9.56000,9.20000,9.56000,4407000
04/10/2007,0000,9.70000,10.20000,9.62000,9.86000,8320000
04/11/2007,0000,9.86000,9.90000,9.51000,9.60000,2372000
04/12/2007,0000,9.59000,9.90000,9.55000,9.75000,2550000
04/13/2007,0000,9.80000,9.85000,9.41000,9.70000,2501000
04/16/2007,0000,9.96000,10.50000,9.96000,10.00000,5552000
04/17/2007,0000,10.20000,10.35000,9.70000,9.71000,3051000
04/18/2007,0000,9.83000,9.86000,9.63000,9.67000,1583000
04/19/2007,0000,9.70000,9.81000,9.60000,9.60000,1172000
04/20/2007,0000,9.62000,9.89000,9.62000,9.79000,1326000
04/23/2007,0000,9.94000,10.25000,9.90000,9.98000,2885000
04/24/2007,0000,10.00000,10.50000,9.99000,10.20000,6376000
04/25/2007,0000,10.20000,10.30000,9.82000,9.90000,2261000
04/26/2007,0000,10.00000,10.05000,9.76000,10.00000,1292000
04/27/2007,0000,10.20000,10.20000,9.90000,10.00000,1526000
04/30/2007,0000,10.15000,10.20000,9.64000,9.65000,1622000
05/02/2007,0000,9.70000,9.94000,9.65000,9.65000,1918000
05/03/2007,0000,9.70000,9.73000,8.98000,8.99000,2374000
05/04/2007,0000,9.17000,9.20000,9.02000,9.12000,1056000
05/07/2007,0000,9.22000,9.33000,9.15000,9.29000,861000
05/08/2007,0000,9.35000,9.39000,9.20000,9.21000,393000
05/09/2007,0000,9.21000,9.22000,9.00000,9.03000,662000
05/10/2007,0000,9.03000,9.14000,9.03000,9.04000,422000
05/11/2007,0000,8.94000,9.00000,8.91000,8.97000,849000
05/14/2007,0000,9.00000,9.00000,8.66000,8.84000,418000
05/15/2007,0000,8.90000,9.03000,8.90000,8.91000,521000
05/16/2007,0000,9.05000,9.05000,8.92000,8.93000,440000
05/17/2007,0000,9.04000,9.45000,9.04000,9.26000,1737000
05/18/2007,0000,9.20000,9.26000,9.15000,9.17000,513000
05/21/2007,0000,9.17000,9.26000,9.13000,9.15000,360000
05/22/2007,0000,9.28000,9.28000,9.08000,9.08000,598000
05/23/2007,0000,9.13000,9.13000,9.00000,9.07000,598000
05/24/2007,0000,8.94000,9.05000,8.91000,8.92000,501000
05/25/2007,0000,8.82000,8.99000,8.80000,8.88000,536000
05/28/2007,0000,8.93000,9.00000,8.74000,8.79000,539000
05/29/2007,0000,8.79000,8.95000,8.79000,8.81000,277000
05/30/2007,0000,8.81000,8.86000,8.80000,8.81000,243000
05/31/2007,0000,8.95000,8.95000,8.80000,8.88000,371000
06/01/2007,0000,8.86000,8.92000,8.73000,8.73000,426000
06/04/2007,0000,8.73000,8.80000,8.73000,8.75000,436000
06/05/2007,0000,8.75000,8.83000,8.65000,8.66000,335000
06/06/2007,0000,8.66000,8.88000,8.60000,8.84000,837000
06/07/2007,0000,8.80000,8.90000,8.75000,8.75000,414000
06/08/2007,0000,8.75000,8.75000,8.64000,8.66000,526000
06/11/2007,0000,8.66000,8.81000,8.65000,8.66000,474000
06/12/2007,0000,8.66000,8.95000,8.66000,8.78000,1665000
06/13/2007,0000,8.80000,8.87000,8.73000,8.78000,453000
06/14/2007,0000,8.92000,8.92000,8.75000,8.75000,529000
06/15/2007,0000,8.76000,8.91000,8.76000,8.80000,649000
06/20/2007,0000,8.88000,8.97000,8.83000,8.97000,806000
06/21/2007,0000,8.97000,9.20000,8.82000,8.99000,1422000
06/22/2007,0000,9.02000,9.10000,8.97000,9.07000,787000
06/25/2007,0000,9.25000,9.47000,9.12000,9.38000,1651000
06/26/2007,0000,9.45000,9.45000,9.00000,9.00000,910000
06/27/2007,0000,9.02000,9.25000,9.00000,9.12000,1052000
06/28/2007,0000,9.25000,9.75000,9.25000,9.75000,2177000
06/29/2007,0000,10.00000,10.40000,10.00000,10.00000,13855000
07/02/2007,0000,10.00000,10.10000,9.70000,9.75000,3428000
07/03/2007,0000,9.82000,9.99000,9.70000,9.71000,2135000
07/04/2007,0000,9.83000,10.35000,9.79000,10.10000,5936000
07/05/2007,0000,10.15000,10.80000,10.00000,10.80000,5867000
07/06/2007,0000,11.40000,11.50000,10.80000,11.00000,7785000
07/09/2007,0000,11.00000,11.30000,10.60000,10.75000,3040000
07/10/2007,0000,10.80000,11.00000,10.55000,10.80000,2901000
07/11/2007,0000,10.90000,11.20000,10.70000,10.70000,4459000
07/12/2007,0000,10.80000,11.25000,10.80000,11.05000,4772000
07/13/2007,0000,11.20000,11.30000,10.70000,10.70000,3842000
07/16/2007,0000,11.25000,11.40000,11.10000,11.40000,5852000
07/17/2007,0000,11.60000,12.15000,11.60000,12.15000,8964000
07/18/2007,0000,12.70000,13.00000,12.30000,13.00000,7142000
07/19/2007,0000,13.60000,13.90000,12.30000,12.35000,10735000
07/20/2007,0000,12.35000,12.60000,11.50000,12.35000,6141000
07/23/2007,0000,12.10000,12.60000,12.00000,12.00000,4001000
07/24/2007,0000,12.10000,12.50000,12.00000,12.00000,3441000
07/25/2007,0000,11.90000,12.25000,11.80000,12.25000,3444000
07/26/2007,0000,12.30000,12.60000,11.50000,11.55000,3485000
07/27/2007,0000,11.00000,11.40000,10.75000,11.10000,2752000
07/30/2007,0000,11.00000,11.40000,10.80000,11.00000,1904000
07/31/2007,0000,11.20000,11.45000,11.00000,11.10000,2021000
08/01/2007,0000,11.00000,11.40000,10.50000,10.60000,2471000
08/02/2007,0000,10.80000,10.95000,9.86000,9.90000,2335000
08/03/2007,0000,9.96000,10.55000,9.96000,10.55000,1223000
08/06/2007,0000,10.80000,11.25000,10.80000,11.25000,2703000
08/07/2007,0000,12.00000,12.00000,11.25000,11.25000,7274000
08/08/2007,0000,11.45000,12.00000,11.05000,11.80000,5140000
08/09/2007,0000,11.85000,12.30000,11.55000,11.60000,3833000
08/10/2007,0000,11.10000,11.80000,11.10000,11.70000,1687000
08/13/2007,0000,12.00000,12.45000,11.70000,12.10000,4899000
08/14/2007,0000,12.00000,12.30000,11.75000,12.00000,3149000
08/15/2007,0000,11.80000,12.00000,11.25000,11.50000,1900000
08/16/2007,0000,11.20000,11.30000,10.70000,10.70000,1965000
08/17/2007,0000,10.45000,10.80000,9.96000,9.96000,2388000
08/20/2007,0000,10.40000,10.60000,10.20000,10.60000,2658000
08/21/2007,0000,10.70000,11.00000,10.30000,10.50000,2709000
08/22/2007,0000,10.65000,10.90000,10.45000,10.55000,1811000
08/23/2007,0000,10.75000,11.00000,10.60000,10.60000,3326000
08/24/2007,0000,10.60000,10.85000,10.50000,10.60000,1400000
08/27/2007,0000,10.95000,11.10000,10.70000,10.80000,1741000
08/28/2007,0000,10.70000,11.00000,10.65000,11.00000,977000
08/29/2007,0000,10.85000,11.60000,10.75000,11.60000,3255000
08/30/2007,0000,11.80000,12.40000,11.80000,12.00000,8256000
08/31/2007,0000,11.85000,12.10000,11.80000,12.10000,4597000
09/03/2007,0000,12.35000,12.65000,12.20000,12.50000,7112000
09/04/2007,0000,12.65000,13.20000,12.40000,12.90000,9693000
09/05/2007,0000,13.10000,13.10000,12.20000,12.60000,4748000
09/06/2007,0000,12.50000,12.60000,12.30000,12.50000,2472000
09/07/2007,0000,12.60000,12.65000,12.45000,12.45000,3455000
09/10/2007,0000,12.30000,12.60000,12.10000,12.50000,2522000
09/11/2007,0000,12.70000,13.10000,12.55000,12.80000,4494000
09/12/2007,0000,12.75000,12.95000,12.55000,12.85000,3223000
09/13/2007,0000,12.85000,13.40000,12.85000,12.90000,8726000
09/14/2007,0000,12.90000,13.15000,12.85000,13.00000,3815000
09/17/2007,0000,13.10000,13.80000,13.00000,13.35000,8898000
09/19/2007,0000,13.50000,13.60000,12.80000,13.00000,3780000
09/20/2007,0000,13.30000,13.30000,12.80000,13.00000,2798000
09/21/2007,0000,13.10000,13.20000,12.90000,13.10000,2022000
09/26/2007,0000,13.30000,13.70000,13.25000,13.50000,6029000
09/27/2007,0000,13.70000,13.80000,13.20000,13.45000,3186000
09/28/2007,0000,13.50000,14.00000,13.45000,13.85000,6916000
10/01/2007,0000,15.00000,15.50000,14.50000,15.00000,12832000
10/02/2007,0000,15.10000,15.10000,14.40000,14.50000,6739000
10/03/2007,0000,14.60000,14.60000,13.95000,14.15000,4978000
10/04/2007,0000,14.15000,14.20000,13.70000,14.00000,2890000
10/05/2007,0000,14.00000,14.50000,14.00000,14.45000,4110000
10/08/2007,0000,14.60000,14.70000,14.05000,14.20000,2817000
10/09/2007,0000,14.20000,14.40000,13.90000,14.30000,2285000
10/11/2007,0000,14.40000,14.40000,14.00000,14.35000,2022000
10/12/2007,0000,14.40000,14.50000,14.00000,14.30000,2304000
10/15/2007,0000,14.40000,14.40000,13.30000,13.70000,2771000
10/16/2007,0000,13.70000,13.90000,13.35000,13.60000,2946000
10/17/2007,0000,13.60000,13.90000,13.50000,13.90000,2154000
10/18/2007,0000,13.95000,14.10000,13.55000,13.90000,1909000
10/19/2007,0000,13.90000,13.90000,13.60000,13.65000,1066000
10/22/2007,0000,13.60000,14.10000,13.50000,13.65000,4601000
10/23/2007,0000,13.70000,13.95000,13.55000,13.90000,4420000
10/24/2007,0000,13.90000,14.50000,13.90000,14.15000,10222000
10/25/2007,0000,14.25000,14.80000,14.15000,14.40000,9859000
10/26/2007,0000,14.50000,14.60000,14.20000,14.30000,3752000
10/29/2007,0000,14.55000,14.85000,14.35000,14.65000,5850000
10/30/2007,0000,14.65000,14.65000,13.90000,14.00000,2824000
10/31/2007,0000,13.95000,14.00000,13.05000,13.05000,5071000
11/01/2007,0000,12.65000,12.70000,12.15000,12.15000,2697000
11/02/2007,0000,11.30000,11.30000,11.30000,11.30000,1108000
11/05/2007,0000,10.70000,11.20000,10.55000,11.10000,6260000
11/06/2007,0000,10.95000,10.95000,10.35000,10.45000,3654000
11/07/2007,0000,10.65000,11.15000,10.50000,11.15000,7011000
11/08/2007,0000,11.15000,11.80000,11.15000,11.40000,12166000
11/09/2007,0000,11.40000,11.40000,10.65000,10.95000,4980000
11/12/2007,0000,10.30000,10.65000,10.20000,10.20000,1850000
11/13/2007,0000,10.20000,10.25000,9.49000,10.10000,4357000
11/14/2007,0000,10.30000,10.70000,10.25000,10.50000,2834000
11/15/2007,0000,10.50000,10.60000,10.25000,10.40000,891000
11/16/2007,0000,10.10000,10.75000,10.10000,10.60000,1240000
11/19/2007,0000,10.60000,10.90000,10.50000,10.50000,1937000
11/20/2007,0000,10.25000,10.45000,9.80000,10.00000,1372000
11/21/2007,0000,10.10000,10.30000,10.05000,10.20000,1035000
11/22/2007,0000,10.20000,10.20000,10.05000,10.05000,510000
11/23/2007,0000,10.05000,10.25000,9.35000,9.51000,1526000
11/26/2007,0000,9.70000,9.70000,9.51000,9.52000,658000
11/27/2007,0000,9.07000,9.29000,8.87000,9.00000,1092000
11/28/2007,0000,9.20000,9.20000,8.91000,8.91000,567000
11/29/2007,0000,9.00000,9.25000,8.97000,9.07000,632000
11/30/2007,0000,9.07000,9.28000,9.07000,9.25000,858000
12/03/2007,0000,9.40000,9.53000,9.30000,9.40000,775000
12/04/2007,0000,9.40000,9.85000,9.40000,9.80000,1364000
12/05/2007,0000,9.90000,9.90000,9.63000,9.67000,605000
12/06/2007,0000,9.79000,9.86000,9.70000,9.70000,755000
12/07/2007,0000,9.84000,9.84000,9.62000,9.65000,388000
12/10/2007,0000,9.65000,9.70000,9.36000,9.36000,325000
12/11/2007,0000,9.60000,9.60000,9.40000,9.47000,349000
12/12/2007,0000,9.37000,9.56000,9.35000,9.40000,272000
12/13/2007,0000,9.40000,9.60000,8.75000,9.28000,574000
12/14/2007,0000,9.18000,9.27000,8.64000,8.76000,1353000
12/17/2007,0000,8.69000,8.70000,8.15000,8.15000,1287000
12/18/2007,0000,8.00000,8.00000,7.58000,7.58000,1218000
12/19/2007,0000,7.79000,8.09000,7.77000,8.00000,1316000
12/20/2007,0000,8.01000,8.01000,7.55000,7.60000,509000
12/21/2007,0000,7.50000,7.59000,7.10000,7.34000,812000
12/24/2007,0000,7.50000,7.65000,7.35000,7.65000,671000
12/25/2007,0000,7.70000,8.18000,7.70000,8.15000,1509000
12/26/2007,0000,8.00000,8.08000,7.85000,7.90000,470000
12/27/2007,0000,7.99000,8.44000,7.99000,8.30000,974000
12/28/2007,0000,8.10000,8.50000,8.10000,8.45000,1440000
12/31/2007,0000,8.70000,9.04000,8.65000,9.04000,2840000
01/02/2008,0000,9.20000,9.37000,8.86000,8.88000,2373000
01/03/2008,0000,8.83000,9.15000,8.78000,9.10000,1715000
01/04/2008,0000,9.20000,9.39000,9.10000,9.11000,1054000
01/07/2008,0000,9.10000,9.20000,8.90000,8.90000,947000
01/08/2008,0000,8.90000,9.10000,8.90000,9.00000,556000
01/09/2008,0000,8.90000,9.17000,8.80000,9.00000,449000
01/10/2008,0000,9.31000,9.50000,9.10000,9.19000,1394000
01/11/2008,0000,9.20000,9.25000,8.72000,9.00000,1029000
01/14/2008,0000,9.50000,9.50000,9.05000,9.24000,1167000
01/15/2008,0000,9.24000,9.59000,9.24000,9.35000,2216000
01/16/2008,0000,9.25000,9.35000,9.12000,9.20000,687000
01/17/2008,0000,9.20000,9.30000,8.88000,9.00000,590000
01/18/2008,0000,8.90000,9.25000,8.80000,9.17000,524000
01/21/2008,0000,9.17000,9.30000,9.00000,9.00000,877000
01/22/2008,0000,8.37000,8.69000,8.37000,8.37000,1201000
01/23/2008,0000,8.44000,8.50000,7.79000,7.83000,1084000
01/24/2008,0000,8.10000,8.10000,7.80000,7.90000,523000
01/25/2008,0000,7.97000,8.15000,7.95000,8.13000,878000
01/28/2008,0000,8.09000,8.09000,7.80000,7.80000,426000
01/29/2008,0000,7.92000,7.99000,7.71000,7.88000,206000
01/30/2008,0000,7.98000,8.05000,7.89000,7.90000,276000
01/31/2008,0000,7.82000,8.00000,7.80000,7.95000,331000
02/01/2008,0000,8.00000,8.20000,7.97000,8.15000,630000
02/12/2008,0000,8.08000,8.30000,7.83000,8.30000,413000
02/13/2008,0000,8.30000,8.40000,8.15000,8.15000,508000
02/14/2008,0000,8.18000,8.30000,8.18000,8.27000,435000
02/15/2008,0000,8.18000,8.24000,8.16000,8.24000,218000
02/18/2008,0000,8.37000,8.81000,8.37000,8.81000,1691000
02/19/2008,0000,9.16000,9.16000,8.90000,8.90000,968000
02/20/2008,0000,8.90000,9.00000,8.50000,8.61000,442000
02/21/2008,0000,8.81000,8.90000,8.70000,8.80000,440000
02/22/2008,0000,8.80000,9.00000,8.65000,9.00000,527000
02/25/2008,0000,9.50000,9.63000,9.43000,9.63000,6548000
02/26/2008,0000,9.99000,10.20000,9.73000,10.10000,7949000
02/27/2008,0000,10.20000,10.20000,9.89000,9.95000,2523000
02/29/2008,0000,9.80000,10.25000,9.80000,10.05000,2352000
03/03/2008,0000,9.81000,10.75000,9.80000,10.75000,11051000
03/04/2008,0000,10.90000,11.00000,10.60000,10.75000,5841000
03/05/2008,0000,10.75000,11.15000,10.75000,10.90000,3907000
03/06/2008,0000,11.00000,11.00000,10.35000,10.40000,2772000
03/07/2008,0000,10.35000,10.65000,10.10000,10.10000,2420000
03/10/2008,0000,10.10000,10.15000,9.55000,9.65000,2163000
03/11/2008,0000,9.01000,9.84000,9.01000,9.70000,1628000
03/12/2008,0000,10.00000,10.10000,9.70000,9.70000,2057000
03/13/2008,0000,9.65000,9.79000,9.25000,9.30000,1604000
03/14/2008,0000,9.38000,9.50000,9.11000,9.13000,1293000
03/17/2008,0000,9.00000,9.26000,8.97000,9.16000,734000
03/18/2008,0000,9.26000,9.26000,9.04000,9.10000,478000
03/19/2008,0000,9.33000,9.40000,9.20000,9.25000,934000
03/20/2008,0000,9.26000,9.44000,9.22000,9.42000,674000
03/21/2008,0000,9.45000,9.65000,9.45000,9.52000,1183000
03/24/2008,0000,10.15000,10.15000,10.00000,10.15000,2848000
03/25/2008,0000,10.70000,10.70000,10.25000,10.30000,3706000
03/26/2008,0000,10.30000,10.60000,10.30000,10.50000,1549000
03/27/2008,0000,10.60000,10.65000,10.30000,10.45000,1984000
03/28/2008,0000,10.40000,10.55000,10.40000,10.55000,1403000
03/31/2008,0000,10.40000,10.65000,10.20000,10.20000,1678000
04/01/2008,0000,10.35000,10.35000,9.90000,9.90000,1466000
04/02/2008,0000,10.05000,10.10000,9.82000,9.90000,1553000
04/03/2008,0000,10.00000,10.05000,9.62000,9.62000,1202000
04/07/2008,0000,9.72000,10.00000,9.72000,9.90000,1171000
04/08/2008,0000,9.95000,9.99000,9.75000,9.90000,585000
04/09/2008,0000,9.98000,10.15000,9.76000,9.95000,1315000
04/10/2008,0000,9.94000,10.20000,9.94000,10.15000,1675000
04/11/2008,0000,10.25000,10.85000,10.25000,10.85000,3812000
04/14/2008,0000,11.10000,11.60000,10.95000,11.60000,11472000
04/15/2008,0000,11.80000,11.90000,11.20000,11.40000,4523000
04/16/2008,0000,11.60000,11.80000,11.30000,11.45000,5716000
04/17/2008,0000,11.60000,11.80000,11.20000,11.20000,3897000
04/18/2008,0000,11.20000,11.60000,11.15000,11.45000,3781000
04/21/2008,0000,11.55000,11.70000,11.00000,11.00000,3209000
04/22/2008,0000,11.05000,11.75000,11.05000,11.75000,4397000
04/23/2008,0000,12.35000,12.55000,11.90000,11.95000,19627000
04/24/2008,0000,12.10000,12.75000,11.85000,12.75000,10796000
04/25/2008,0000,13.15000,13.60000,12.70000,12.80000,23578000
04/28/2008,0000,12.80000,12.90000,12.05000,12.20000,5480000
04/29/2008,0000,12.20000,12.60000,11.80000,11.90000,8329000
04/30/2008,0000,11.90000,12.60000,11.85000,12.15000,4771000
05/02/2008,0000,12.30000,12.80000,12.05000,12.50000,8510000
05/05/2008,0000,12.60000,13.10000,12.35000,12.75000,8431000
05/06/2008,0000,12.75000,12.80000,12.10000,12.10000,4047000
05/07/2008,0000,12.10000,12.30000,12.10000,12.10000,2407000
05/08/2008,0000,12.00000,12.40000,12.00000,12.30000,2792000
05/09/2008,0000,12.30000,12.70000,12.25000,12.35000,3919000
05/12/2008,0000,12.40000,12.65000,12.20000,12.25000,2293000
05/13/2008,0000,12.30000,12.55000,12.20000,12.20000,2822000
05/14/2008,0000,12.45000,13.05000,12.20000,13.05000,8129000
05/15/2008,0000,13.10000,13.60000,12.90000,13.20000,13855000
05/16/2008,0000,13.40000,13.40000,13.00000,13.05000,5430000
05/19/2008,0000,13.10000,13.50000,13.05000,13.10000,6134000
05/20/2008,0000,13.30000,13.95000,13.10000,13.10000,12182000
05/21/2008,0000,13.30000,13.95000,13.20000,13.55000,10128000
05/22/2008,0000,13.80000,14.30000,13.50000,13.70000,11832000
05/23/2008,0000,14.30000,14.30000,13.35000,13.40000,9223000
05/26/2008,0000,13.40000,13.55000,12.50000,12.50000,4907000
05/27/2008,0000,12.65000,12.85000,12.30000,12.50000,2979000
05/28/2008,0000,12.60000,12.85000,12.35000,12.40000,2036000
05/29/2008,0000,12.30000,12.75000,12.00000,12.15000,3376000
05/30/2008,0000,12.55000,12.55000,11.40000,11.55000,2661000
06/02/2008,0000,11.50000,11.50000,10.75000,10.90000,4658000
06/03/2008,0000,10.70000,10.85000,10.50000,10.65000,1465000
06/04/2008,0000,10.50000,10.80000,10.30000,10.75000,1299000
06/05/2008,0000,10.80000,11.05000,10.55000,11.05000,1204000
06/06/2008,0000,11.05000,11.40000,11.00000,11.10000,1286000
06/10/2008,0000,10.75000,10.95000,10.40000,10.45000,1027000
06/11/2008,0000,10.50000,10.70000,9.87000,9.88000,1446000
06/12/2008,0000,9.36000,9.61000,9.20000,9.22000,1581000
06/13/2008,0000,9.50000,9.60000,9.23000,9.57000,937000
06/16/2008,0000,9.70000,10.20000,9.70000,10.20000,1623000
06/17/2008,0000,10.25000,10.80000,10.25000,10.60000,2241000
06/18/2008,0000,10.65000,11.00000,10.35000,10.70000,1509000
06/19/2008,0000,10.35000,10.50000,10.30000,10.35000,884000
06/20/2008,0000,10.00000,10.60000,9.70000,9.70000,1158000
06/23/2008,0000,9.50000,9.55000,9.30000,9.42000,916000
06/24/2008,0000,9.31000,9.67000,9.00000,9.00000,1019000
06/25/2008,0000,9.00000,9.25000,8.78000,9.25000,1524000
06/26/2008,0000,9.30000,9.55000,9.05000,9.30000,789000
06/27/2008,0000,8.65000,9.10000,8.65000,8.80000,1306000
06/30/2008,0000,8.90000,8.98000,8.60000,8.60000,743000
07/01/2008,0000,8.60000,8.78000,8.00000,8.00000,1413000
07/02/2008,0000,7.70000,8.19000,7.50000,8.10000,1514000
07/03/2008,0000,7.80000,8.57000,7.70000,8.57000,840000
07/04/2008,0000,8.70000,9.00000,8.30000,8.40000,1030000
07/07/2008,0000,8.30000,8.60000,8.20000,8.53000,480000
07/08/2008,0000,8.53000,8.62000,8.25000,8.30000,671000
07/09/2008,0000,8.40000,8.58000,8.30000,8.30000,687000
07/10/2008,0000,8.30000,8.60000,8.21000,8.41000,641000
07/11/2008,0000,8.58000,8.90000,8.41000,8.75000,798000
07/14/2008,0000,8.75000,8.93000,8.60000,8.75000,722000
07/15/2008,0000,8.70000,8.80000,8.20000,8.25000,861000
07/16/2008,0000,8.06000,8.37000,7.80000,7.80000,921000
07/17/2008,0000,8.00000,8.20000,8.00000,8.13000,423000
07/18/2008,0000,8.30000,8.33000,7.70000,7.73000,663000
07/21/2008,0000,7.90000,8.10000,7.80000,8.00000,638000
07/22/2008,0000,8.05000,8.05000,7.85000,7.90000,383000
07/23/2008,0000,8.00000,8.45000,8.00000,8.44000,797000
07/24/2008,0000,8.40000,8.80000,8.40000,8.59000,828000
07/25/2008,0000,8.43000,8.55000,8.40000,8.55000,579000
07/29/2008,0000,8.12000,8.40000,8.12000,8.28000,295000
07/30/2008,0000,8.38000,8.46000,8.15000,8.15000,447000
07/31/2008,0000,8.30000,8.37000,8.00000,8.15000,331000
08/01/2008,0000,8.00000,8.12000,7.97000,8.12000,241000
08/04/2008,0000,8.12000,8.12000,7.85000,7.98000,347000
08/05/2008,0000,7.85000,7.98000,7.43000,7.43000,1016000
08/06/2008,0000,7.43000,7.65000,7.20000,7.43000,745000
08/07/2008,0000,7.35000,7.54000,7.30000,7.33000,378000
08/08/2008,0000,7.31000,7.50000,7.24000,7.50000,516000
08/11/2008,0000,7.66000,7.69000,7.50000,7.50000,271000
08/12/2008,0000,7.55000,7.59000,7.48000,7.50000,358000
08/13/2008,0000,7.50000,7.50000,7.25000,7.38000,484000
08/14/2008,0000,7.36000,7.75000,7.36000,7.75000,490000
08/15/2008,0000,7.80000,7.96000,7.55000,7.60000,798000
08/18/2008,0000,7.59000,7.59000,7.30000,7.30000,256000
08/19/2008,0000,7.40000,7.45000,7.26000,7.26000,270000
08/20/2008,0000,7.26000,7.39000,7.20000,7.38000,405000
08/21/2008,0000,7.32000,7.39000,7.15000,7.16000,319000
08/22/2008,0000,7.16000,7.28000,7.11000,7.11000,256000
08/25/2008,0000,7.30000,7.39000,7.22000,7.30000,294000
08/26/2008,0000,7.25000,7.28000,7.16000,7.27000,233000
08/27/2008,0000,7.25000,7.34000,7.21000,7.34000,411000
08/28/2008,0000,7.34000,7.39000,7.24000,7.24000,188000
08/29/2008,0000,7.32000,7.36000,7.16000,7.20000,235000
09/01/2008,0000,7.25000,7.25000,6.81000,6.85000,381000
09/02/2008,0000,6.82000,6.94000,6.50000,6.50000,454000
09/03/2008,0000,6.50000,6.52000,6.05000,6.05000,659000
09/04/2008,0000,5.63000,5.73000,5.63000,5.63000,885000
09/05/2008,0000,5.24000,5.35000,5.24000,5.24000,1216000
09/08/2008,0000,5.20000,5.60000,5.20000,5.60000,872000
09/09/2008,0000,5.70000,5.70000,5.25000,5.35000,735000
09/10/2008,0000,5.20000,5.42000,5.20000,5.42000,644000
09/11/2008,0000,5.50000,5.66000,5.21000,5.40000,519000
09/12/2008,0000,5.40000,5.45000,5.03000,5.25000,765000
09/15/2008,0000,5.20000,5.20000,4.89000,4.89000,666000
09/16/2008,0000,4.55000,4.55000,4.55000,4.55000,267000
09/17/2008,0000,4.24000,4.60000,4.24000,4.24000,1630000
09/18/2008,0000,3.95000,4.00000,3.95000,3.98000,1174000
09/19/2008,0000,4.05000,4.25000,4.05000,4.25000,839000
09/22/2008,0000,4.54000,4.54000,4.40000,4.54000,612000
09/23/2008,0000,4.60000,4.85000,4.60000,4.85000,879000
09/24/2008,0000,5.18000,5.18000,5.18000,5.18000,442000
09/25/2008,0000,5.54000,5.54000,5.28000,5.36000,2213000
09/26/2008,0000,5.55000,5.55000,5.00000,5.14000,1067000
09/30/2008,0000,4.79000,4.94000,4.79000,4.81000,909000
10/01/2008,0000,4.80000,5.14000,4.80000,5.08000,650000
10/02/2008,0000,5.15000,5.35000,5.10000,5.19000,524000
10/03/2008,0000,5.09000,5.15000,4.90000,5.06000,556000
10/06/2008,0000,5.00000,5.16000,4.96000,5.00000,278000
10/07/2008,0000,4.80000,4.94000,4.65000,4.85000,361000
10/08/2008,0000,4.65000,4.90000,4.52000,4.53000,453000
10/09/2008,0000,4.60000,4.70000,4.52000,4.57000,494000
10/13/2008,0000,4.41000,4.52000,4.41000,4.52000,302000
10/14/2008,0000,4.83000,4.83000,4.83000,4.83000,145000
10/15/2008,0000,5.16000,5.16000,5.16000,5.16000,721000
10/16/2008,0000,4.98000,5.30000,4.98000,5.00000,1094000
10/17/2008,0000,5.01000,5.18000,4.93000,4.97000,616000
10/20/2008,0000,4.81000,4.97000,4.81000,4.97000,253000
10/21/2008,0000,5.00000,5.27000,5.00000,5.09000,533000
10/22/2008,0000,5.02000,5.10000,4.92000,4.92000,455000
10/23/2008,0000,4.75000,4.85000,4.75000,4.75000,209000
10/24/2008,0000,4.59000,4.65000,4.59000,4.59000,343000
10/27/2008,0000,4.27000,4.37000,4.27000,4.30000,435000
10/28/2008,0000,4.00000,4.27000,4.00000,4.20000,1191000
10/29/2008,0000,4.49000,4.49000,4.26000,4.30000,506000
10/30/2008,0000,4.36000,4.60000,4.36000,4.60000,611000
10/31/2008,0000,4.75000,4.89000,4.50000,4.79000,619000
11/03/2008,0000,4.79000,4.88000,4.68000,4.80000,895000
11/04/2008,0000,4.80000,4.80000,4.61000,4.70000,468000
11/05/2008,0000,4.88000,4.90000,4.57000,4.79000,635000
11/06/2008,0000,4.51000,4.71000,4.47000,4.50000,398000
11/07/2008,0000,4.22000,4.78000,4.20000,4.60000,388000
11/10/2008,0000,4.70000,4.86000,4.50000,4.72000,669000
11/11/2008,0000,4.70000,4.82000,4.70000,4.70000,612000
11/12/2008,0000,4.64000,4.72000,4.60000,4.60000,203000
11/13/2008,0000,4.60000,4.60000,4.33000,4.40000,225000
11/14/2008,0000,4.57000,4.57000,4.38000,4.40000,145000
11/17/2008,0000,4.40000,4.70000,4.40000,4.70000,275000
11/18/2008,0000,5.00000,5.02000,4.86000,5.02000,2304000
11/19/2008,0000,4.94000,5.27000,4.80000,5.08000,1394000
11/20/2008,0000,4.90000,5.00000,4.73000,4.73000,810000
11/21/2008,0000,4.40000,4.69000,4.40000,4.60000,1150000
11/24/2008,0000,4.70000,4.85000,4.60000,4.67000,766000
11/25/2008,0000,4.96000,4.96000,4.70000,4.70000,729000
11/26/2008,0000,4.80000,4.81000,4.72000,4.72000,468000
11/27/2008,0000,4.92000,4.92000,4.82000,4.92000,1069000
11/28/2008,0000,4.92000,4.95000,4.81000,4.88000,551000
12/01/2008,0000,4.93000,5.16000,4.88000,5.10000,1152000
12/02/2008,0000,5.00000,5.15000,4.80000,5.00000,801000
12/03/2008,0000,5.10000,5.35000,5.10000,5.35000,1483000
12/04/2008,0000,5.61000,5.65000,5.00000,5.09000,2794000
12/05/2008,0000,4.95000,5.15000,4.94000,5.15000,560000
12/08/2008,0000,5.20000,5.45000,5.16000,5.30000,864000
12/09/2008,0000,5.37000,5.50000,5.19000,5.25000,827000
12/10/2008,0000,5.30000,5.45000,5.28000,5.36000,1257000
12/11/2008,0000,5.48000,5.48000,5.11000,5.14000,784000
12/12/2008,0000,5.08000,5.24000,4.95000,5.08000,647000
12/15/2008,0000,5.10000,5.32000,5.10000,5.15000,394000
12/16/2008,0000,5.10000,5.20000,5.00000,5.09000,419000
12/17/2008,0000,5.15000,5.20000,5.10000,5.10000,508000
12/18/2008,0000,5.10000,5.32000,5.04000,5.23000,715000
12/19/2008,0000,5.01000,5.24000,5.01000,5.11000,436000
12/22/2008,0000,5.12000,5.20000,4.90000,4.91000,630000
12/23/2008,0000,4.76000,4.85000,4.57000,4.66000,728000
12/24/2008,0000,4.52000,4.84000,4.52000,4.83000,396000
12/25/2008,0000,4.80000,4.93000,4.80000,4.93000,335000
12/26/2008,0000,4.90000,4.98000,4.85000,4.85000,248000
12/29/2008,0000,4.85000,4.90000,4.80000,4.80000,146000
12/30/2008,0000,4.85000,4.98000,4.85000,4.97000,350000
12/31/2008,0000,5.05000,5.05000,4.87000,4.91000,249000
01/05/2009,0000,5.00000,5.05000,4.97000,5.00000,549000
01/06/2009,0000,4.99000,5.09000,4.95000,5.02000,526000
01/07/2009,0000,5.10000,5.11000,5.00000,5.02000,470000
01/08/2009,0000,4.99000,4.99000,4.75000,4.75000,290000
01/09/2009,0000,4.94000,4.94000,4.78000,4.85000,173000
01/12/2009,0000,4.99000,5.03000,4.86000,4.90000,232000
01/13/2009,0000,4.82000,4.88000,4.76000,4.87000,298000
01/14/2009,0000,4.81000,4.93000,4.81000,4.88000,146000
01/15/2009,0000,4.80000,4.80000,4.70000,4.75000,223000
01/16/2009,0000,4.74000,4.76000,4.70000,4.70000,303000
01/19/2009,0000,4.75000,4.75000,4.60000,4.61000,162000
01/20/2009,0000,4.55000,4.56000,4.40000,4.41000,215000
01/21/2009,0000,4.33000,4.50000,4.33000,4.45000,223000
02/02/2009,0000,4.30000,4.52000,4.24000,4.37000,158000
02/03/2009,0000,4.37000,4.52000,4.37000,4.49000,186000
02/04/2009,0000,4.38000,4.53000,4.38000,4.45000,129000
02/05/2009,0000,4.45000,4.50000,4.43000,4.50000,198000
02/06/2009,0000,4.60000,4.60000,4.31000,4.53000,363000
02/09/2009,0000,4.58000,4.60000,4.53000,4.55000,567000
02/10/2009,0000,4.60000,4.60000,4.50000,4.51000,254000
02/11/2009,0000,4.52000,4.55000,4.45000,4.52000,301000
02/12/2009,0000,4.58000,4.60000,4.45000,4.45000,245000
02/13/2009,0000,4.45000,4.50000,4.45000,4.50000,287000
02/16/2009,0000,4.50000,4.52000,4.45000,4.51000,309000
02/17/2009,0000,4.40000,4.48000,4.40000,4.46000,258000
02/18/2009,0000,4.40000,4.48000,4.35000,4.48000,304000
02/19/2009,0000,4.42000,4.53000,4.42000,4.45000,156000
02/20/2009,0000,4.45000,4.50000,4.32000,4.45000,372000
02/23/2009,0000,4.42000,4.45000,4.37000,4.40000,399000
02/24/2009,0000,4.40000,4.40000,4.20000,4.30000,377000
02/25/2009,0000,4.38000,4.39000,4.28000,4.30000,289000
02/26/2009,0000,4.32000,4.35000,4.30000,4.33000,313000
02/27/2009,0000,4.35000,4.37000,4.30000,4.32000,209000
03/02/2009,0000,4.30000,4.30000,4.11000,4.19000,265000
03/03/2009,0000,4.19000,4.23000,4.08000,4.22000,255000
03/04/2009,0000,4.22000,4.30000,4.22000,4.29000,403000
03/05/2009,0000,4.30000,4.38000,4.29000,4.30000,316000
03/06/2009,0000,4.30000,4.30000,4.22000,4.30000,229000
03/09/2009,0000,4.30000,4.35000,4.27000,4.35000,196000
03/10/2009,0000,4.35000,4.45000,4.35000,4.45000,339000
03/11/2009,0000,4.55000,4.59000,4.47000,4.53000,849000
03/12/2009,0000,4.55000,4.62000,4.52000,4.55000,620000
03/13/2009,0000,4.60000,4.77000,4.58000,4.68000,995000
03/16/2009,0000,4.71000,5.00000,4.71000,5.00000,1822000
03/17/2009,0000,5.11000,5.15000,5.00000,5.04000,1585000
03/18/2009,0000,5.05000,5.08000,4.85000,4.88000,988000
03/19/2009,0000,4.98000,5.03000,4.80000,4.94000,799000
03/20/2009,0000,4.94000,5.25000,4.91000,5.03000,1291000
03/23/2009,0000,5.08000,5.09000,5.00000,5.08000,864000
03/24/2009,0000,5.15000,5.32000,5.05000,5.21000,1422000
03/25/2009,0000,5.21000,5.49000,5.21000,5.40000,1587000
03/26/2009,0000,5.42000,5.60000,5.41000,5.60000,1459000
03/27/2009,0000,5.90000,5.99000,5.71000,5.99000,2757000
03/30/2009,0000,5.99000,6.10000,5.58000,5.58000,1937000
03/31/2009,0000,5.40000,5.65000,5.40000,5.49000,1170000
04/01/2009,0000,5.50000,5.80000,5.50000,5.75000,1377000
04/02/2009,0000,5.89000,6.00000,5.80000,5.96000,1601000
04/03/2009,0000,5.97000,6.10000,5.96000,6.05000,1885000
04/06/2009,0000,6.25000,6.26000,6.08000,6.18000,1998000
04/07/2009,0000,6.14000,6.26000,6.08000,6.17000,1277000
04/08/2009,0000,6.15000,6.17000,5.94000,6.00000,1513000
04/09/2009,0000,6.00000,6.20000,6.00000,6.16000,1230000
04/10/2009,0000,6.30000,6.34000,6.16000,6.24000,1724000
04/13/2009,0000,6.24000,6.67000,6.24000,6.67000,2795000
04/14/2009,0000,6.74000,7.13000,6.74000,6.95000,3291000
04/15/2009,0000,6.95000,6.95000,6.55000,6.70000,1780000
04/16/2009,0000,6.75000,6.90000,6.60000,6.76000,1448000
04/17/2009,0000,6.80000,6.86000,6.29000,6.29000,1699000
04/20/2009,0000,6.29000,6.29000,5.85000,6.00000,877000
04/21/2009,0000,5.90000,6.35000,5.90000,6.35000,734000
04/22/2009,0000,6.40000,6.75000,6.35000,6.65000,1483000
04/23/2009,0000,6.80000,6.80000,6.45000,6.46000,858000
04/24/2009,0000,6.51000,6.69000,6.30000,6.50000,1259000
04/27/2009,0000,6.85000,6.95000,6.71000,6.95000,5339000
04/28/2009,0000,7.18000,7.25000,6.47000,6.47000,3352000
04/29/2009,0000,6.50000,6.50000,6.02000,6.19000,1482000
04/30/2009,0000,6.39000,6.62000,6.30000,6.62000,1984000
05/04/2009,0000,6.80000,7.07000,6.70000,6.92000,2732000
05/05/2009,0000,7.00000,7.00000,6.44000,6.52000,1546000
05/06/2009,0000,6.60000,6.80000,6.55000,6.80000,1111000
05/07/2009,0000,6.70000,6.97000,6.63000,6.92000,1507000
05/08/2009,0000,6.90000,6.92000,6.70000,6.75000,1017000
05/11/2009,0000,7.22000,7.22000,7.22000,7.22000,2225000
05/12/2009,0000,7.50000,7.72000,7.10000,7.72000,6643000
05/13/2009,0000,8.16000,8.26000,8.00000,8.23000,8555000
05/14/2009,0000,7.70000,7.96000,7.66000,7.67000,4107000
05/15/2009,0000,7.65000,7.87000,7.58000,7.75000,3247000
05/18/2009,0000,7.75000,8.29000,7.74000,8.29000,4453000
05/19/2009,0000,8.87000,8.87000,8.16000,8.20000,5352000
05/20/2009,0000,8.20000,8.50000,8.10000,8.21000,2481000
05/21/2009,0000,8.30000,8.58000,8.18000,8.54000,3989000
05/22/2009,0000,8.33000,8.54000,8.21000,8.35000,2100000
05/25/2009,0000,8.50000,8.93000,8.40000,8.93000,5934000
05/26/2009,0000,8.93000,9.20000,8.40000,8.53000,3223000
05/27/2009,0000,8.64000,8.78000,8.56000,8.75000,1610000
06/01/2009,0000,9.15000,9.36000,8.88000,9.20000,6916000
06/02/2009,0000,9.40000,9.50000,8.88000,8.90000,4391000
06/03/2009,0000,8.90000,8.92000,8.45000,8.55000,2109000
06/04/2009,0000,8.55000,8.70000,8.30000,8.62000,4362000
06/05/2009,0000,8.62000,8.90000,8.50000,8.57000,2187000
06/08/2009,0000,9.08000,9.08000,8.31000,8.41000,1466000
06/09/2009,0000,8.41000,8.48000,7.85000,7.91000,1844000
06/10/2009,0000,7.91000,8.13000,7.90000,7.90000,1054000
06/11/2009,0000,7.95000,8.10000,7.75000,8.03000,1134000
06/12/2009,0000,8.10000,8.34000,8.10000,8.20000,1307000
06/15/2009,0000,8.15000,8.15000,7.63000,7.63000,888000
06/16/2009,0000,7.13000,7.60000,7.13000,7.41000,934000
06/17/2009,0000,7.38000,7.58000,7.30000,7.30000,1017000
06/18/2009,0000,7.31000,7.46000,7.03000,7.23000,400000
06/19/2009,0000,7.32000,7.73000,7.30000,7.73000,2187000
06/22/2009,0000,7.90000,7.98000,7.53000,7.73000,1102000
06/23/2009,0000,7.50000,7.70000,7.50000,7.55000,554000
06/24/2009,0000,7.55000,7.96000,7.55000,7.82000,1457000
06/25/2009,0000,7.92000,7.95000,7.76000,7.76000,683000
06/26/2009,0000,7.80000,8.03000,7.80000,7.86000,975000
06/29/2009,0000,7.90000,7.99000,7.70000,7.89000,359000
06/30/2009,0000,7.92000,8.09000,7.89000,7.89000,1003000
07/01/2009,0000,7.89000,8.10000,7.89000,8.00000,1051000
07/02/2009,0000,8.10000,8.30000,8.10000,8.30000,1338000
07/03/2009,0000,8.15000,8.45000,8.15000,8.33000,1159000
07/06/2009,0000,8.34000,8.91000,8.33000,8.79000,2121000
07/07/2009,0000,8.80000,8.88000,8.50000,8.59000,1459000
07/08/2009,0000,8.50000,8.59000,8.35000,8.35000,977000
07/09/2009,0000,8.35000,8.53000,8.35000,8.38000,1226000
07/10/2009,0000,8.50000,8.67000,8.36000,8.50000,1023000
07/13/2009,0000,8.58000,8.58000,8.00000,8.00000,1126000
07/14/2009,0000,8.30000,8.30000,8.00000,8.20000,790000
07/15/2009,0000,8.30000,8.75000,8.25000,8.57000,2076000
07/16/2009,0000,8.61000,9.16000,8.55000,9.16000,9983000
07/17/2009,0000,9.31000,9.60000,9.12000,9.20000,7552000
07/20/2009,0000,9.20000,9.28000,8.92000,9.00000,2736000
07/21/2009,0000,9.10000,9.14000,9.00000,9.00000,1524000
07/22/2009,0000,9.10000,9.50000,9.05000,9.25000,3114000
07/23/2009,0000,9.89000,9.89000,9.89000,9.89000,2957000
07/24/2009,0000,10.55000,10.55000,10.30000,10.55000,9547000
07/27/2009,0000,10.80000,10.85000,10.35000,10.45000,6468000
07/28/2009,0000,10.75000,10.80000,10.45000,10.45000,3165000
07/29/2009,0000,10.55000,11.15000,10.30000,10.90000,6536000
07/30/2009,0000,11.10000,11.65000,10.70000,11.65000,9195000
07/31/2009,0000,11.75000,12.15000,11.20000,11.30000,8597000
08/03/2009,0000,11.60000,12.05000,11.50000,12.05000,7545000
08/04/2009,0000,12.40000,12.40000,11.35000,11.50000,7125000
08/05/2009,0000,11.55000,11.80000,11.20000,11.25000,3002000
08/06/2009,0000,11.20000,11.20000,10.50000,10.80000,4580000
08/10/2009,0000,11.10000,11.10000,10.70000,10.80000,1880000
08/11/2009,0000,11.00000,11.55000,10.70000,11.50000,3356000
08/12/2009,0000,11.40000,11.80000,11.35000,11.40000,2549000
08/13/2009,0000,11.50000,11.65000,11.30000,11.40000,2012000
08/14/2009,0000,11.40000,11.60000,11.35000,11.40000,2214000
08/17/2009,0000,11.40000,11.50000,11.00000,11.00000,1986000
08/18/2009,0000,10.70000,10.85000,10.30000,10.50000,2167000
08/19/2009,0000,10.65000,10.75000,10.50000,10.60000,1042000
08/20/2009,0000,10.60000,10.60000,10.00000,10.10000,1723000
08/21/2009,0000,10.20000,10.80000,10.20000,10.45000,5208000
08/24/2009,0000,10.65000,10.90000,10.55000,10.75000,2245000
08/25/2009,0000,10.80000,11.40000,10.60000,10.85000,2851000
08/26/2009,0000,11.40000,11.50000,11.10000,11.15000,4728000
08/27/2009,0000,11.15000,11.40000,11.00000,11.00000,3172000
08/28/2009,0000,11.00000,11.35000,10.55000,10.55000,2494000
08/31/2009,0000,10.60000,11.25000,10.60000,11.05000,2437000
09/01/2009,0000,11.05000,11.30000,10.90000,11.25000,2171000
09/02/2009,0000,11.25000,11.65000,11.15000,11.45000,3770000
09/03/2009,0000,11.50000,12.25000,11.45000,12.25000,10698000
09/04/2009,0000,12.65000,12.95000,12.40000,12.55000,14134000
09/07/2009,0000,12.70000,13.20000,12.70000,12.80000,6221000
09/08/2009,0000,12.80000,12.90000,12.50000,12.70000,3624000
09/09/2009,0000,12.70000,13.50000,12.60000,12.85000,6540000
09/10/2009,0000,13.40000,13.40000,12.75000,12.90000,4176000
09/11/2009,0000,12.95000,13.40000,12.90000,13.25000,5765000
09/14/2009,0000,13.30000,13.35000,12.85000,13.10000,2736000
09/15/2009,0000,13.10000,13.30000,13.00000,13.10000,1593000
09/16/2009,0000,13.25000,13.25000,12.90000,12.95000,2652000
09/17/2009,0000,13.00000,13.15000,12.70000,12.70000,3338000
09/18/2009,0000,12.50000,13.00000,12.50000,12.75000,1474000
09/21/2009,0000,13.00000,13.40000,12.85000,13.25000,4001000
09/22/2009,0000,13.15000,13.35000,12.85000,12.95000,2377000
09/23/2009,0000,13.00000,13.25000,12.60000,12.65000,2340000
09/24/2009,0000,12.65000,12.80000,12.50000,12.55000,1807000
09/25/2009,0000,12.45000,13.10000,12.45000,13.00000,3879000
09/28/2009,0000,13.20000,13.90000,13.05000,13.55000,10201000
09/29/2009,0000,13.75000,13.80000,13.40000,13.45000,5145000
09/30/2009,0000,13.65000,13.70000,13.30000,13.40000,3148000
10/01/2009,0000,13.60000,14.30000,13.40000,14.30000,12727000
10/02/2009,0000,13.90000,15.25000,13.90000,14.60000,15026000
10/05/2009,0000,15.00000,15.60000,15.00000,15.60000,8165000
10/06/2009,0000,15.90000,16.60000,15.70000,15.80000,9888000
10/07/2009,0000,16.35000,16.90000,15.75000,16.90000,11127000
10/08/2009,0000,17.20000,17.75000,17.05000,17.60000,10758000
10/09/2009,0000,18.10000,18.20000,16.40000,17.45000,8747000
10/12/2009,0000,17.30000,17.80000,16.80000,17.65000,7717000
10/13/2009,0000,17.60000,17.80000,17.00000,17.35000,5269000
10/14/2009,0000,17.50000,18.55000,17.45000,18.55000,6700000
10/15/2009,0000,19.10000,19.80000,18.00000,18.00000,15431000
10/16/2009,0000,18.50000,19.00000,17.80000,18.65000,8904000
10/19/2009,0000,18.85000,19.95000,18.75000,19.95000,10402000
10/20/2009,0000,20.00000,21.30000,19.70000,21.30000,14596000
10/21/2009,0000,21.30000,22.75000,21.30000,22.75000,12953000
10/22/2009,0000,23.00000,24.00000,23.00000,23.65000,15171000
10/23/2009,0000,23.80000,23.80000,22.35000,22.95000,11959000
10/26/2009,0000,23.05000,24.50000,23.05000,23.35000,11984000
10/27/2009,0000,23.70000,24.00000,23.15000,23.50000,7515000
10/28/2009,0000,23.75000,23.75000,21.90000,21.90000,8636000
10/29/2009,0000,21.00000,21.80000,20.40000,21.80000,9692000
10/30/2009,0000,22.20000,22.35000,20.80000,20.80000,5782000
11/02/2009,0000,19.90000,20.50000,19.35000,20.00000,6221000
11/03/2009,0000,20.00000,21.40000,20.00000,21.40000,5675000
11/04/2009,0000,21.60000,22.85000,21.60000,22.85000,6687000
11/05/2009,0000,23.35000,24.00000,23.00000,23.10000,17031000
11/06/2009,0000,23.80000,24.70000,23.25000,24.65000,23727000
11/09/2009,0000,24.55000,24.55000,23.60000,24.00000,6528000
11/10/2009,0000,23.90000,24.60000,23.90000,24.15000,6316000
11/11/2009,0000,24.20000,25.20000,24.20000,24.80000,9356000
11/12/2009,0000,25.10000,25.10000,24.30000,24.35000,6676000
11/13/2009,0000,24.60000,25.20000,24.60000,25.00000,6335000
11/16/2009,0000,25.40000,25.50000,24.60000,24.95000,6119000
11/17/2009,0000,25.10000,25.20000,23.60000,23.70000,7483000
11/18/2009,0000,23.70000,24.20000,23.70000,23.80000,4388000
11/19/2009,0000,24.15000,24.50000,23.60000,23.60000,4722000
11/20/2009,0000,23.70000,24.20000,23.50000,23.75000,3683000
11/23/2009,0000,23.75000,24.20000,23.50000,23.50000,3287000
11/24/2009,0000,23.50000,25.10000,23.50000,24.60000,15268000
11/25/2009,0000,24.40000,24.60000,24.00000,24.00000,5655000
11/26/2009,0000,24.25000,24.60000,23.90000,23.95000,3470000
11/27/2009,0000,23.50000,23.80000,22.70000,23.00000,4682000
11/30/2009,0000,23.65000,24.30000,23.40000,23.90000,2750000
12/01/2009,0000,24.20000,24.30000,23.00000,23.50000,3030000
12/02/2009,0000,23.80000,24.30000,23.40000,23.80000,6044000
12/03/2009,0000,24.00000,24.20000,23.20000,23.20000,2795000
12/04/2009,0000,23.20000,23.50000,23.05000,23.10000,1975000
12/07/2009,0000,23.40000,24.15000,23.25000,23.60000,2891000
12/08/2009,0000,23.95000,25.25000,23.80000,24.80000,21968000
12/09/2009,0000,24.90000,25.15000,24.50000,24.65000,7231000
12/11/2009,0000,26.30000,27.25000,25.90000,27.25000,10434000
12/14/2009,0000,28.50000,29.15000,28.50000,29.15000,6340000
12/15/2009,0000,31.15000,31.15000,30.10000,30.15000,8570000
12/16/2009,0000,29.70000,29.90000,28.15000,29.00000,11718000
12/17/2009,0000,29.00000,29.80000,28.30000,28.30000,6662000
12/18/2009,0000,28.00000,29.20000,28.00000,28.90000,4876000
12/21/2009,0000,29.20000,29.50000,28.30000,28.45000,3558000
12/22/2009,0000,28.60000,30.40000,28.60000,30.40000,11087000
12/23/2009,0000,30.40000,32.20000,30.40000,30.45000,12107000
12/25/2009,0000,30.00000,30.85000,30.00000,30.05000,3895000
04/02/2007,0000,8.97000,9.06000,8.60000,8.71000,912000
04/03/2007,0000,8.71000,8.95000,8.70000,8.95000,588000
04/04/2007,0000,9.06000,9.08000,8.94000,8.94000,1140000
04/09/2007,0000,9.20000,9.56000,9.20000,9.56000,4407000
04/10/2007,0000,9.70000,10.20000,9.62000,9.86000,8320000
04/11/2007,0000,9.86000,9.90000,9.51000,9.60000,2372000
04/12/2007,0000,9.59000,9.90000,9.55000,9.75000,2550000
04/13/2007,0000,9.80000,9.85000,9.41000,9.70000,2501000
04/16/2007,0000,9.96000,10.50000,9.96000,10.00000,5552000
04/17/2007,0000,10.20000,10.35000,9.70000,9.71000,3051000
04/18/2007,0000,9.83000,9.86000,9.63000,9.67000,1583000
04/19/2007,0000,9.70000,9.81000,9.60000,9.60000,1172000
04/20/2007,0000,9.62000,9.89000,9.62000,9.79000,1326000
04/23/2007,0000,9.94000,10.25000,9.90000,9.98000,2885000
04/24/2007,0000,10.00000,10.50000,9.99000,10.20000,6376000
04/25/2007,0000,10.20000,10.30000,9.82000,9.90000,2261000
04/26/2007,0000,10.00000,10.05000,9.76000,10.00000,1292000
04/27/2007,0000,10.20000,10.20000,9.90000,10.00000,1526000
04/30/2007,0000,10.15000,10.20000,9.64000,9.65000,1622000
05/02/2007,0000,9.70000,9.94000,9.65000,9.65000,1918000
05/03/2007,0000,9.70000,9.73000,8.98000,8.99000,2374000
05/04/2007,0000,9.17000,9.20000,9.02000,9.12000,1056000
05/07/2007,0000,9.22000,9.33000,9.15000,9.29000,861000
05/08/2007,0000,9.35000,9.39000,9.20000,9.21000,393000
05/09/2007,0000,9.21000,9.22000,9.00000,9.03000,662000
05/10/2007,0000,9.03000,9.14000,9.03000,9.04000,422000
05/11/2007,0000,8.94000,9.00000,8.91000,8.97000,849000
05/14/2007,0000,9.00000,9.00000,8.66000,8.84000,418000
05/15/2007,0000,8.90000,9.03000,8.90000,8.91000,521000
05/16/2007,0000,9.05000,9.05000,8.92000,8.93000,440000
05/17/2007,0000,9.04000,9.45000,9.04000,9.26000,1737000
05/18/2007,0000,9.20000,9.26000,9.15000,9.17000,513000
05/21/2007,0000,9.17000,9.26000,9.13000,9.15000,360000
05/22/2007,0000,9.28000,9.28000,9.08000,9.08000,598000
05/23/2007,0000,9.13000,9.13000,9.00000,9.07000,598000
05/24/2007,0000,8.94000,9.05000,8.91000,8.92000,501000
05/25/2007,0000,8.82000,8.99000,8.80000,8.88000,536000
05/28/2007,0000,8.93000,9.00000,8.74000,8.79000,539000
05/29/2007,0000,8.79000,8.95000,8.79000,8.81000,277000
05/30/2007,0000,8.81000,8.86000,8.80000,8.81000,243000
05/31/2007,0000,8.95000,8.95000,8.80000,8.88000,371000
06/01/2007,0000,8.86000,8.92000,8.73000,8.73000,426000
06/04/2007,0000,8.73000,8.80000,8.73000,8.75000,436000
06/05/2007,0000,8.75000,8.83000,8.65000,8.66000,335000
06/06/2007,0000,8.66000,8.88000,8.60000,8.84000,837000
06/07/2007,0000,8.80000,8.90000,8.75000,8.75000,414000
06/08/2007,0000,8.75000,8.75000,8.64000,8.66000,526000
06/11/2007,0000,8.66000,8.81000,8.65000,8.66000,474000
06/12/2007,0000,8.66000,8.95000,8.66000,8.78000,1665000
06/13/2007,0000,8.80000,8.87000,8.73000,8.78000,453000
06/14/2007,0000,8.92000,8.92000,8.75000,8.75000,529000
06/15/2007,0000,8.76000,8.91000,8.76000,8.80000,649000
06/20/2007,0000,8.88000,8.97000,8.83000,8.97000,806000
06/21/2007,0000,8.97000,9.20000,8.82000,8.99000,1422000
06/22/2007,0000,9.02000,9.10000,8.97000,9.07000,787000
06/25/2007,0000,9.25000,9.47000,9.12000,9.38000,1651000
06/26/2007,0000,9.45000,9.45000,9.00000,9.00000,910000
06/27/2007,0000,9.02000,9.25000,9.00000,9.12000,1052000
06/28/2007,0000,9.25000,9.75000,9.25000,9.75000,2177000
06/29/2007,0000,10.00000,10.40000,10.00000,10.00000,13855000
07/02/2007,0000,10.00000,10.10000,9.70000,9.75000,3428000
07/03/2007,0000,9.82000,9.99000,9.70000,9.71000,2135000
07/04/2007,0000,9.83000,10.35000,9.79000,10.10000,5936000
07/05/2007,0000,10.15000,10.80000,10.00000,10.80000,5867000
07/06/2007,0000,11.40000,11.50000,10.80000,11.00000,7785000
07/09/2007,0000,11.00000,11.30000,10.60000,10.75000,3040000
07/10/2007,0000,10.80000,11.00000,10.55000,10.80000,2901000
07/11/2007,0000,10.90000,11.20000,10.70000,10.70000,4459000
07/12/2007,0000,10.80000,11.25000,10.80000,11.05000,4772000
07/13/2007,0000,11.20000,11.30000,10.70000,10.70000,3842000
07/16/2007,0000,11.25000,11.40000,11.10000,11.40000,5852000
07/17/2007,0000,11.60000,12.15000,11.60000,12.15000,8964000
07/18/2007,0000,12.70000,13.00000,12.30000,13.00000,7142000
07/19/2007,0000,13.60000,13.90000,12.30000,12.35000,10735000
07/20/2007,0000,12.35000,12.60000,11.50000,12.35000,6141000
07/23/2007,0000,12.10000,12.60000,12.00000,12.00000,4001000
07/24/2007,0000,12.10000,12.50000,12.00000,12.00000,3441000
07/25/2007,0000,11.90000,12.25000,11.80000,12.25000,3444000
07/26/2007,0000,12.30000,12.60000,11.50000,11.55000,3485000
07/27/2007,0000,11.00000,11.40000,10.75000,11.10000,2752000
07/30/2007,0000,11.00000,11.40000,10.80000,11.00000,1904000
07/31/2007,0000,11.20000,11.45000,11.00000,11.10000,2021000
08/01/2007,0000,11.00000,11.40000,10.50000,10.60000,2471000
08/02/2007,0000,10.80000,10.95000,9.86000,9.90000,2335000
08/03/2007,0000,9.96000,10.55000,9.96000,10.55000,1223000
08/06/2007,0000,10.80000,11.25000,10.80000,11.25000,2703000
08/07/2007,0000,12.00000,12.00000,11.25000,11.25000,7274000
08/08/2007,0000,11.45000,12.00000,11.05000,11.80000,5140000
08/09/2007,0000,11.85000,12.30000,11.55000,11.60000,3833000
08/10/2007,0000,11.10000,11.80000,11.10000,11.70000,1687000
08/13/2007,0000,12.00000,12.45000,11.70000,12.10000,4899000
08/14/2007,0000,12.00000,12.30000,11.75000,12.00000,3149000
08/15/2007,0000,11.80000,12.00000,11.25000,11.50000,1900000
08/16/2007,0000,11.20000,11.30000,10.70000,10.70000,1965000
08/17/2007,0000,10.45000,10.80000,9.96000,9.96000,2388000
08/20/2007,0000,10.40000,10.60000,10.20000,10.60000,2658000
08/21/2007,0000,10.70000,11.00000,10.30000,10.50000,2709000
08/22/2007,0000,10.65000,10.90000,10.45000,10.55000,1811000
08/23/2007,0000,10.75000,11.00000,10.60000,10.60000,3326000
08/24/2007,0000,10.60000,10.85000,10.50000,10.60000,1400000
08/27/2007,0000,10.95000,11.10000,10.70000,10.80000,1741000
08/28/2007,0000,10.70000,11.00000,10.65000,11.00000,977000
08/29/2007,0000,10.85000,11.60000,10.75000,11.60000,3255000
08/30/2007,0000,11.80000,12.40000,11.80000,12.00000,8256000
08/31/2007,0000,11.85000,12.10000,11.80000,12.10000,4597000
09/03/2007,0000,12.35000,12.65000,12.20000,12.50000,7112000
09/04/2007,0000,12.65000,13.20000,12.40000,12.90000,9693000
09/05/2007,0000,13.10000,13.10000,12.20000,12.60000,4748000
09/06/2007,0000,12.50000,12.60000,12.30000,12.50000,2472000
09/07/2007,0000,12.60000,12.65000,12.45000,12.45000,3455000
09/10/2007,0000,12.30000,12.60000,12.10000,12.50000,2522000
09/11/2007,0000,12.70000,13.10000,12.55000,12.80000,4494000
09/12/2007,0000,12.75000,12.95000,12.55000,12.85000,3223000
09/13/2007,0000,12.85000,13.40000,12.85000,12.90000,8726000
09/14/2007,0000,12.90000,13.15000,12.85000,13.00000,3815000
09/17/2007,0000,13.10000,13.80000,13.00000,13.35000,8898000
09/19/2007,0000,13.50000,13.60000,12.80000,13.00000,3780000
09/20/2007,0000,13.30000,13.30000,12.80000,13.00000,2798000
09/21/2007,0000,13.10000,13.20000,12.90000,13.10000,2022000
09/26/2007,0000,13.30000,13.70000,13.25000,13.50000,6029000
09/27/2007,0000,13.70000,13.80000,13.20000,13.45000,3186000
09/28/2007,0000,13.50000,14.00000,13.45000,13.85000,6916000
10/01/2007,0000,15.00000,15.50000,14.50000,15.00000,12832000
10/02/2007,0000,15.10000,15.10000,14.40000,14.50000,6739000
10/03/2007,0000,14.60000,14.60000,13.95000,14.15000,4978000
10/04/2007,0000,14.15000,14.20000,13.70000,14.00000,2890000
10/05/2007,0000,14.00000,14.50000,14.00000,14.45000,4110000
10/08/2007,0000,14.60000,14.70000,14.05000,14.20000,2817000
10/09/2007,0000,14.20000,14.40000,13.90000,14.30000,2285000
10/11/2007,0000,14.40000,14.40000,14.00000,14.35000,2022000
10/12/2007,0000,14.40000,14.50000,14.00000,14.30000,2304000
10/15/2007,0000,14.40000,14.40000,13.30000,13.70000,2771000
10/16/2007,0000,13.70000,13.90000,13.35000,13.60000,2946000
10/17/2007,0000,13.60000,13.90000,13.50000,13.90000,2154000
10/18/2007,0000,13.95000,14.10000,13.55000,13.90000,1909000
10/19/2007,0000,13.90000,13.90000,13.60000,13.65000,1066000
10/22/2007,0000,13.60000,14.10000,13.50000,13.65000,4601000
10/23/2007,0000,13.70000,13.95000,13.55000,13.90000,4420000
10/24/2007,0000,13.90000,14.50000,13.90000,14.15000,10222000
10/25/2007,0000,14.25000,14.80000,14.15000,14.40000,9859000
10/26/2007,0000,14.50000,14.60000,14.20000,14.30000,3752000
10/29/2007,0000,14.55000,14.85000,14.35000,14.65000,5850000
10/30/2007,0000,14.65000,14.65000,13.90000,14.00000,2824000
10/31/2007,0000,13.95000,14.00000,13.05000,13.05000,5071000
11/01/2007,0000,12.65000,12.70000,12.15000,12.15000,2697000
11/02/2007,0000,11.30000,11.30000,11.30000,11.30000,1108000
11/05/2007,0000,10.70000,11.20000,10.55000,11.10000,6260000
11/06/2007,0000,10.95000,10.95000,10.35000,10.45000,3654000
11/07/2007,0000,10.65000,11.15000,10.50000,11.15000,7011000
11/08/2007,0000,11.15000,11.80000,11.15000,11.40000,12166000
11/09/2007,0000,11.40000,11.40000,10.65000,10.95000,4980000
11/12/2007,0000,10.30000,10.65000,10.20000,10.20000,1850000
11/13/2007,0000,10.20000,10.25000,9.49000,10.10000,4357000
11/14/2007,0000,10.30000,10.70000,10.25000,10.50000,2834000
11/15/2007,0000,10.50000,10.60000,10.25000,10.40000,891000
11/16/2007,0000,10.10000,10.75000,10.10000,10.60000,1240000
11/19/2007,0000,10.60000,10.90000,10.50000,10.50000,1937000
11/20/2007,0000,10.25000,10.45000,9.80000,10.00000,1372000
11/21/2007,0000,10.10000,10.30000,10.05000,10.20000,1035000
11/22/2007,0000,10.20000,10.20000,10.05000,10.05000,510000
11/23/2007,0000,10.05000,10.25000,9.35000,9.51000,1526000
11/26/2007,0000,9.70000,9.70000,9.51000,9.52000,658000
11/27/2007,0000,9.07000,9.29000,8.87000,9.00000,1092000
11/28/2007,0000,9.20000,9.20000,8.91000,8.91000,567000
11/29/2007,0000,9.00000,9.25000,8.97000,9.07000,632000
11/30/2007,0000,9.07000,9.28000,9.07000,9.25000,858000
12/03/2007,0000,9.40000,9.53000,9.30000,9.40000,775000
12/04/2007,0000,9.40000,9.85000,9.40000,9.80000,1364000
12/05/2007,0000,9.90000,9.90000,9.63000,9.67000,605000
12/06/2007,0000,9.79000,9.86000,9.70000,9.70000,755000
12/07/2007,0000,9.84000,9.84000,9.62000,9.65000,388000
12/10/2007,0000,9.65000,9.70000,9.36000,9.36000,325000
12/11/2007,0000,9.60000,9.60000,9.40000,9.47000,349000
12/12/2007,0000,9.37000,9.56000,9.35000,9.40000,272000
12/13/2007,0000,9.40000,9.60000,8.75000,9.28000,574000
12/14/2007,0000,9.18000,9.27000,8.64000,8.76000,1353000
12/17/2007,0000,8.69000,8.70000,8.15000,8.15000,1287000
12/18/2007,0000,8.00000,8.00000,7.58000,7.58000,1218000
12/19/2007,0000,7.79000,8.09000,7.77000,8.00000,1316000
12/20/2007,0000,8.01000,8.01000,7.55000,7.60000,509000
12/21/2007,0000,7.50000,7.59000,7.10000,7.34000,812000
12/24/2007,0000,7.50000,7.65000,7.35000,7.65000,671000
12/25/2007,0000,7.70000,8.18000,7.70000,8.15000,1509000
12/26/2007,0000,8.00000,8.08000,7.85000,7.90000,470000
12/27/2007,0000,7.99000,8.44000,7.99000,8.30000,974000
12/28/2007,0000,8.10000,8.50000,8.10000,8.45000,1440000
12/31/2007,0000,8.70000,9.04000,8.65000,9.04000,2840000
01/02/2008,0000,9.20000,9.37000,8.86000,8.88000,2373000
01/03/2008,0000,8.83000,9.15000,8.78000,9.10000,1715000
01/04/2008,0000,9.20000,9.39000,9.10000,9.11000,1054000
01/07/2008,0000,9.10000,9.20000,8.90000,8.90000,947000
01/08/2008,0000,8.90000,9.10000,8.90000,9.00000,556000
01/09/2008,0000,8.90000,9.17000,8.80000,9.00000,449000
01/10/2008,0000,9.31000,9.50000,9.10000,9.19000,1394000
01/11/2008,0000,9.20000,9.25000,8.72000,9.00000,1029000
01/14/2008,0000,9.50000,9.50000,9.05000,9.24000,1167000
01/15/2008,0000,9.24000,9.59000,9.24000,9.35000,2216000
01/16/2008,0000,9.25000,9.35000,9.12000,9.20000,687000
01/17/2008,0000,9.20000,9.30000,8.88000,9.00000,590000
01/18/2008,0000,8.90000,9.25000,8.80000,9.17000,524000
01/21/2008,0000,9.17000,9.30000,9.00000,9.00000,877000
01/22/2008,0000,8.37000,8.69000,8.37000,8.37000,1201000
01/23/2008,0000,8.44000,8.50000,7.79000,7.83000,1084000
01/24/2008,0000,8.10000,8.10000,7.80000,7.90000,523000
01/25/2008,0000,7.97000,8.15000,7.95000,8.13000,878000
01/28/2008,0000,8.09000,8.09000,7.80000,7.80000,426000
01/29/2008,0000,7.92000,7.99000,7.71000,7.88000,206000
01/30/2008,0000,7.98000,8.05000,7.89000,7.90000,276000
01/31/2008,0000,7.82000,8.00000,7.80000,7.95000,331000
02/01/2008,0000,8.00000,8.20000,7.97000,8.15000,630000
02/12/2008,0000,8.08000,8.30000,7.83000,8.30000,413000
02/13/2008,0000,8.30000,8.40000,8.15000,8.15000,508000
02/14/2008,0000,8.18000,8.30000,8.18000,8.27000,435000
02/15/2008,0000,8.18000,8.24000,8.16000,8.24000,218000
02/18/2008,0000,8.37000,8.81000,8.37000,8.81000,1691000
02/19/2008,0000,9.16000,9.16000,8.90000,8.90000,968000
02/20/2008,0000,8.90000,9.00000,8.50000,8.61000,442000
02/21/2008,0000,8.81000,8.90000,8.70000,8.80000,440000
02/22/2008,0000,8.80000,9.00000,8.65000,9.00000,527000
02/25/2008,0000,9.50000,9.63000,9.43000,9.63000,6548000
02/26/2008,0000,9.99000,10.20000,9.73000,10.10000,7949000
02/27/2008,0000,10.20000,10.20000,9.89000,9.95000,2523000
02/29/2008,0000,9.80000,10.25000,9.80000,10.05000,2352000
03/03/2008,0000,9.81000,10.75000,9.80000,10.75000,11051000
03/04/2008,0000,10.90000,11.00000,10.60000,10.75000,5841000
03/05/2008,0000,10.75000,11.15000,10.75000,10.90000,3907000
03/06/2008,0000,11.00000,11.00000,10.35000,10.40000,2772000
03/07/2008,0000,10.35000,10.65000,10.10000,10.10000,2420000
03/10/2008,0000,10.10000,10.15000,9.55000,9.65000,2163000
03/11/2008,0000,9.01000,9.84000,9.01000,9.70000,1628000
03/12/2008,0000,10.00000,10.10000,9.70000,9.70000,2057000
03/13/2008,0000,9.65000,9.79000,9.25000,9.30000,1604000
03/14/2008,0000,9.38000,9.50000,9.11000,9.13000,1293000
03/17/2008,0000,9.00000,9.26000,8.97000,9.16000,734000
03/18/2008,0000,9.26000,9.26000,9.04000,9.10000,478000
03/19/2008,0000,9.33000,9.40000,9.20000,9.25000,934000
03/20/2008,0000,9.26000,9.44000,9.22000,9.42000,674000
03/21/2008,0000,9.45000,9.65000,9.45000,9.52000,1183000
03/24/2008,0000,10.15000,10.15000,10.00000,10.15000,2848000
03/25/2008,0000,10.70000,10.70000,10.25000,10.30000,3706000
03/26/2008,0000,10.30000,10.60000,10.30000,10.50000,1549000
03/27/2008,0000,10.60000,10.65000,10.30000,10.45000,1984000
03/28/2008,0000,10.40000,10.55000,10.40000,10.55000,1403000
03/31/2008,0000,10.40000,10.65000,10.20000,10.20000,1678000
04/01/2008,0000,10.35000,10.35000,9.90000,9.90000,1466000
04/02/2008,0000,10.05000,10.10000,9.82000,9.90000,1553000
04/03/2008,0000,10.00000,10.05000,9.62000,9.62000,1202000
04/07/2008,0000,9.72000,10.00000,9.72000,9.90000,1171000
04/08/2008,0000,9.95000,9.99000,9.75000,9.90000,585000
04/09/2008,0000,9.98000,10.15000,9.76000,9.95000,1315000
04/10/2008,0000,9.94000,10.20000,9.94000,10.15000,1675000
04/11/2008,0000,10.25000,10.85000,10.25000,10.85000,3812000
04/14/2008,0000,11.10000,11.60000,10.95000,11.60000,11472000
04/15/2008,0000,11.80000,11.90000,11.20000,11.40000,4523000
04/16/2008,0000,11.60000,11.80000,11.30000,11.45000,5716000
04/17/2008,0000,11.60000,11.80000,11.20000,11.20000,3897000
04/18/2008,0000,11.20000,11.60000,11.15000,11.45000,3781000
04/21/2008,0000,11.55000,11.70000,11.00000,11.00000,3209000
04/22/2008,0000,11.05000,11.75000,11.05000,11.75000,4397000
04/23/2008,0000,12.35000,12.55000,11.90000,11.95000,19627000
04/24/2008,0000,12.10000,12.75000,11.85000,12.75000,10796000
04/25/2008,0000,13.15000,13.60000,12.70000,12.80000,23578000
04/28/2008,0000,12.80000,12.90000,12.05000,12.20000,5480000
04/29/2008,0000,12.20000,12.60000,11.80000,11.90000,8329000
04/30/2008,0000,11.90000,12.60000,11.85000,12.15000,4771000
05/02/2008,0000,12.30000,12.80000,12.05000,12.50000,8510000
05/05/2008,0000,12.60000,13.10000,12.35000,12.75000,8431000
05/06/2008,0000,12.75000,12.80000,12.10000,12.10000,4047000
05/07/2008,0000,12.10000,12.30000,12.10000,12.10000,2407000
05/08/2008,0000,12.00000,12.40000,12.00000,12.30000,2792000
05/09/2008,0000,12.30000,12.70000,12.25000,12.35000,3919000
05/12/2008,0000,12.40000,12.65000,12.20000,12.25000,2293000
05/13/2008,0000,12.30000,12.55000,12.20000,12.20000,2822000
05/14/2008,0000,12.45000,13.05000,12.20000,13.05000,8129000
05/15/2008,0000,13.10000,13.60000,12.90000,13.20000,13855000
05/16/2008,0000,13.40000,13.40000,13.00000,13.05000,5430000
05/19/2008,0000,13.10000,13.50000,13.05000,13.10000,6134000
05/20/2008,0000,13.30000,13.95000,13.10000,13.10000,12182000
05/21/2008,0000,13.30000,13.95000,13.20000,13.55000,10128000
05/22/2008,0000,13.80000,14.30000,13.50000,13.70000,11832000
05/23/2008,0000,14.30000,14.30000,13.35000,13.40000,9223000
05/26/2008,0000,13.40000,13.55000,12.50000,12.50000,4907000
05/27/2008,0000,12.65000,12.85000,12.30000,12.50000,2979000
05/28/2008,0000,12.60000,12.85000,12.35000,12.40000,2036000
05/29/2008,0000,12.30000,12.75000,12.00000,12.15000,3376000
05/30/2008,0000,12.55000,12.55000,11.40000,11.55000,2661000
06/02/2008,0000,11.50000,11.50000,10.75000,10.90000,4658000
06/03/2008,0000,10.70000,10.85000,10.50000,10.65000,1465000
06/04/2008,0000,10.50000,10.80000,10.30000,10.75000,1299000
06/05/2008,0000,10.80000,11.05000,10.55000,11.05000,1204000
06/06/2008,0000,11.05000,11.40000,11.00000,11.10000,1286000
06/10/2008,0000,10.75000,10.95000,10.40000,10.45000,1027000
06/11/2008,0000,10.50000,10.70000,9.87000,9.88000,1446000
06/12/2008,0000,9.36000,9.61000,9.20000,9.22000,1581000
06/13/2008,0000,9.50000,9.60000,9.23000,9.57000,937000
06/16/2008,0000,9.70000,10.20000,9.70000,10.20000,1623000
06/17/2008,0000,10.25000,10.80000,10.25000,10.60000,2241000
06/18/2008,0000,10.65000,11.00000,10.35000,10.70000,1509000
06/19/2008,0000,10.35000,10.50000,10.30000,10.35000,884000
06/20/2008,0000,10.00000,10.60000,9.70000,9.70000,1158000
06/23/2008,0000,9.50000,9.55000,9.30000,9.42000,916000
06/24/2008,0000,9.31000,9.67000,9.00000,9.00000,1019000
06/25/2008,0000,9.00000,9.25000,8.78000,9.25000,1524000
06/26/2008,0000,9.30000,9.55000,9.05000,9.30000,789000
06/27/2008,0000,8.65000,9.10000,8.65000,8.80000,1306000
06/30/2008,0000,8.90000,8.98000,8.60000,8.60000,743000
07/01/2008,0000,8.60000,8.78000,8.00000,8.00000,1413000
07/02/2008,0000,7.70000,8.19000,7.50000,8.10000,1514000
07/03/2008,0000,7.80000,8.57000,7.70000,8.57000,840000
07/04/2008,0000,8.70000,9.00000,8.30000,8.40000,1030000
07/07/2008,0000,8.30000,8.60000,8.20000,8.53000,480000
07/08/2008,0000,8.53000,8.62000,8.25000,8.30000,671000
07/09/2008,0000,8.40000,8.58000,8.30000,8.30000,687000
07/10/2008,0000,8.30000,8.60000,8.21000,8.41000,641000
07/11/2008,0000,8.58000,8.90000,8.41000,8.75000,798000
07/14/2008,0000,8.75000,8.93000,8.60000,8.75000,722000
07/15/2008,0000,8.70000,8.80000,8.20000,8.25000,861000
07/16/2008,0000,8.06000,8.37000,7.80000,7.80000,921000
07/17/2008,0000,8.00000,8.20000,8.00000,8.13000,423000
07/18/2008,0000,8.30000,8.33000,7.70000,7.73000,663000
07/21/2008,0000,7.90000,8.10000,7.80000,8.00000,638000
07/22/2008,0000,8.05000,8.05000,7.85000,7.90000,383000
07/23/2008,0000,8.00000,8.45000,8.00000,8.44000,797000
07/24/2008,0000,8.40000,8.80000,8.40000,8.59000,828000
07/25/2008,0000,8.43000,8.55000,8.40000,8.55000,579000
07/29/2008,0000,8.12000,8.40000,8.12000,8.28000,295000
07/30/2008,0000,8.38000,8.46000,8.15000,8.15000,447000
07/31/2008,0000,8.30000,8.37000,8.00000,8.15000,331000
08/01/2008,0000,8.00000,8.12000,7.97000,8.12000,241000
08/04/2008,0000,8.12000,8.12000,7.85000,7.98000,347000
08/05/2008,0000,7.85000,7.98000,7.43000,7.43000,1016000
08/06/2008,0000,7.43000,7.65000,7.20000,7.43000,745000
08/07/2008,0000,7.35000,7.54000,7.30000,7.33000,378000
08/08/2008,0000,7.31000,7.50000,7.24000,7.50000,516000
08/11/2008,0000,7.66000,7.69000,7.50000,7.50000,271000
08/12/2008,0000,7.55000,7.59000,7.48000,7.50000,358000
08/13/2008,0000,7.50000,7.50000,7.25000,7.38000,484000
08/14/2008,0000,7.36000,7.75000,7.36000,7.75000,490000
08/15/2008,0000,7.80000,7.96000,7.55000,7.60000,798000
08/18/2008,0000,7.59000,7.59000,7.30000,7.30000,256000
08/19/2008,0000,7.40000,7.45000,7.26000,7.26000,270000
08/20/2008,0000,7.26000,7.39000,7.20000,7.38000,405000
08/21/2008,0000,7.32000,7.39000,7.15000,7.16000,319000
08/22/2008,0000,7.16000,7.28000,7.11000,7.11000,256000
08/25/2008,0000,7.30000,7.39000,7.22000,7.30000,294000
08/26/2008,0000,7.25000,7.28000,7.16000,7.27000,233000
08/27/2008,0000,7.25000,7.34000,7.21000,7.34000,411000
08/28/2008,0000,7.34000,7.39000,7.24000,7.24000,188000
08/29/2008,0000,7.32000,7.36000,7.16000,7.20000,235000
09/01/2008,0000,7.25000,7.25000,6.81000,6.85000,381000
09/02/2008,0000,6.82000,6.94000,6.50000,6.50000,454000
09/03/2008,0000,6.50000,6.52000,6.05000,6.05000,659000
09/04/2008,0000,5.63000,5.73000,5.63000,5.63000,885000
09/05/2008,0000,5.24000,5.35000,5.24000,5.24000,1216000
09/08/2008,0000,5.20000,5.60000,5.20000,5.60000,872000
09/09/2008,0000,5.70000,5.70000,5.25000,5.35000,735000
09/10/2008,0000,5.20000,5.42000,5.20000,5.42000,644000
09/11/2008,0000,5.50000,5.66000,5.21000,5.40000,519000
09/12/2008,0000,5.40000,5.45000,5.03000,5.25000,765000
09/15/2008,0000,5.20000,5.20000,4.89000,4.89000,666000
09/16/2008,0000,4.55000,4.55000,4.55000,4.55000,267000
09/17/2008,0000,4.24000,4.60000,4.24000,4.24000,1630000
09/18/2008,0000,3.95000,4.00000,3.95000,3.98000,1174000
09/19/2008,0000,4.05000,4.25000,4.05000,4.25000,839000
09/22/2008,0000,4.54000,4.54000,4.40000,4.54000,612000
09/23/2008,0000,4.60000,4.85000,4.60000,4.85000,879000
09/24/2008,0000,5.18000,5.18000,5.18000,5.18000,442000
09/25/2008,0000,5.54000,5.54000,5.28000,5.36000,2213000
09/26/2008,0000,5.55000,5.55000,5.00000,5.14000,1067000
09/30/2008,0000,4.79000,4.94000,4.79000,4.81000,909000
10/01/2008,0000,4.80000,5.14000,4.80000,5.08000,650000
10/02/2008,0000,5.15000,5.35000,5.10000,5.19000,524000
10/03/2008,0000,5.09000,5.15000,4.90000,5.06000,556000
10/06/2008,0000,5.00000,5.16000,4.96000,5.00000,278000
10/07/2008,0000,4.80000,4.94000,4.65000,4.85000,361000
10/08/2008,0000,4.65000,4.90000,4.52000,4.53000,453000
10/09/2008,0000,4.60000,4.70000,4.52000,4.57000,494000
10/13/2008,0000,4.41000,4.52000,4.41000,4.52000,302000
10/14/2008,0000,4.83000,4.83000,4.83000,4.83000,145000
10/15/2008,0000,5.16000,5.16000,5.16000,5.16000,721000
10/16/2008,0000,4.98000,5.30000,4.98000,5.00000,1094000
10/17/2008,0000,5.01000,5.18000,4.93000,4.97000,616000
10/20/2008,0000,4.81000,4.97000,4.81000,4.97000,253000
10/21/2008,0000,5.00000,5.27000,5.00000,5.09000,533000
10/22/2008,0000,5.02000,5.10000,4.92000,4.92000,455000
10/23/2008,0000,4.75000,4.85000,4.75000,4.75000,209000
10/24/2008,0000,4.59000,4.65000,4.59000,4.59000,343000
10/27/2008,0000,4.27000,4.37000,4.27000,4.30000,435000
10/28/2008,0000,4.00000,4.27000,4.00000,4.20000,1191000
10/29/2008,0000,4.49000,4.49000,4.26000,4.30000,506000
10/30/2008,0000,4.36000,4.60000,4.36000,4.60000,611000
10/31/2008,0000,4.75000,4.89000,4.50000,4.79000,619000
11/03/2008,0000,4.79000,4.88000,4.68000,4.80000,895000
11/04/2008,0000,4.80000,4.80000,4.61000,4.70000,468000
11/05/2008,0000,4.88000,4.90000,4.57000,4.79000,635000
11/06/2008,0000,4.51000,4.71000,4.47000,4.50000,398000
11/07/2008,0000,4.22000,4.78000,4.20000,4.60000,388000
11/10/2008,0000,4.70000,4.86000,4.50000,4.72000,669000
11/11/2008,0000,4.70000,4.82000,4.70000,4.70000,612000
11/12/2008,0000,4.64000,4.72000,4.60000,4.60000,203000
11/13/2008,0000,4.60000,4.60000,4.33000,4.40000,225000
11/14/2008,0000,4.57000,4.57000,4.38000,4.40000,145000
11/17/2008,0000,4.40000,4.70000,4.40000,4.70000,275000
11/18/2008,0000,5.00000,5.02000,4.86000,5.02000,2304000
11/19/2008,0000,4.94000,5.27000,4.80000,5.08000,1394000
11/20/2008,0000,4.90000,5.00000,4.73000,4.73000,810000
11/21/2008,0000,4.40000,4.69000,4.40000,4.60000,1150000
11/24/2008,0000,4.70000,4.85000,4.60000,4.67000,766000
11/25/2008,0000,4.96000,4.96000,4.70000,4.70000,729000
11/26/2008,0000,4.80000,4.81000,4.72000,4.72000,468000
11/27/2008,0000,4.92000,4.92000,4.82000,4.92000,1069000
11/28/2008,0000,4.92000,4.95000,4.81000,4.88000,551000
12/01/2008,0000,4.93000,5.16000,4.88000,5.10000,1152000
12/02/2008,0000,5.00000,5.15000,4.80000,5.00000,801000
12/03/2008,0000,5.10000,5.35000,5.10000,5.35000,1483000
12/04/2008,0000,5.61000,5.65000,5.00000,5.09000,2794000
12/05/2008,0000,4.95000,5.15000,4.94000,5.15000,560000
12/08/2008,0000,5.20000,5.45000,5.16000,5.30000,864000
12/09/2008,0000,5.37000,5.50000,5.19000,5.25000,827000
12/10/2008,0000,5.30000,5.45000,5.28000,5.36000,1257000
12/11/2008,0000,5.48000,5.48000,5.11000,5.14000,784000
12/12/2008,0000,5.08000,5.24000,4.95000,5.08000,647000
12/15/2008,0000,5.10000,5.32000,5.10000,5.15000,394000
12/16/2008,0000,5.10000,5.20000,5.00000,5.09000,419000
12/17/2008,0000,5.15000,5.20000,5.10000,5.10000,508000
12/18/2008,0000,5.10000,5.32000,5.04000,5.23000,715000
12/19/2008,0000,5.01000,5.24000,5.01000,5.11000,436000
12/22/2008,0000,5.12000,5.20000,4.90000,4.91000,630000
12/23/2008,0000,4.76000,4.85000,4.57000,4.66000,728000
12/24/2008,0000,4.52000,4.84000,4.52000,4.83000,396000
12/25/2008,0000,4.80000,4.93000,4.80000,4.93000,335000
12/26/2008,0000,4.90000,4.98000,4.85000,4.85000,248000
12/29/2008,0000,4.85000,4.90000,4.80000,4.80000,146000
12/30/2008,0000,4.85000,4.98000,4.85000,4.97000,350000
12/31/2008,0000,5.05000,5.05000,4.87000,4.91000,249000
01/05/2009,0000,5.00000,5.05000,4.97000,5.00000,549000
01/06/2009,0000,4.99000,5.09000,4.95000,5.02000,526000
01/07/2009,0000,5.10000,5.11000,5.00000,5.02000,470000
01/08/2009,0000,4.99000,4.99000,4.75000,4.75000,290000
01/09/2009,0000,4.94000,4.94000,4.78000,4.85000,173000
01/12/2009,0000,4.99000,5.03000,4.86000,4.90000,232000
01/13/2009,0000,4.82000,4.88000,4.76000,4.87000,298000
01/14/2009,0000,4.81000,4.93000,4.81000,4.88000,146000
01/15/2009,0000,4.80000,4.80000,4.70000,4.75000,223000
01/16/2009,0000,4.74000,4.76000,4.70000,4.70000,303000
01/19/2009,0000,4.75000,4.75000,4.60000,4.61000,162000
01/20/2009,0000,4.55000,4.56000,4.40000,4.41000,215000
01/21/2009,0000,4.33000,4.50000,4.33000,4.45000,223000
02/02/2009,0000,4.30000,4.52000,4.24000,4.37000,158000
02/03/2009,0000,4.37000,4.52000,4.37000,4.49000,186000
02/04/2009,0000,4.38000,4.53000,4.38000,4.45000,129000
02/05/2009,0000,4.45000,4.50000,4.43000,4.50000,198000
02/06/2009,0000,4.60000,4.60000,4.31000,4.53000,363000
02/09/2009,0000,4.58000,4.60000,4.53000,4.55000,567000
02/10/2009,0000,4.60000,4.60000,4.50000,4.51000,254000
02/11/2009,0000,4.52000,4.55000,4.45000,4.52000,301000
02/12/2009,0000,4.58000,4.60000,4.45000,4.45000,245000
02/13/2009,0000,4.45000,4.50000,4.45000,4.50000,287000
02/16/2009,0000,4.50000,4.52000,4.45000,4.51000,309000
02/17/2009,0000,4.40000,4.48000,4.40000,4.46000,258000
02/18/2009,0000,4.40000,4.48000,4.35000,4.48000,304000
02/19/2009,0000,4.42000,4.53000,4.42000,4.45000,156000
02/20/2009,0000,4.45000,4.50000,4.32000,4.45000,372000
02/23/2009,0000,4.42000,4.45000,4.37000,4.40000,399000
02/24/2009,0000,4.40000,4.40000,4.20000,4.30000,377000
02/25/2009,0000,4.38000,4.39000,4.28000,4.30000,289000
02/26/2009,0000,4.32000,4.35000,4.30000,4.33000,313000
02/27/2009,0000,4.35000,4.37000,4.30000,4.32000,209000
03/02/2009,0000,4.30000,4.30000,4.11000,4.19000,265000
03/03/2009,0000,4.19000,4.23000,4.08000,4.22000,255000
03/04/2009,0000,4.22000,4.30000,4.22000,4.29000,403000
03/05/2009,0000,4.30000,4.38000,4.29000,4.30000,316000
03/06/2009,0000,4.30000,4.30000,4.22000,4.30000,229000
03/09/2009,0000,4.30000,4.35000,4.27000,4.35000,196000
03/10/2009,0000,4.35000,4.45000,4.35000,4.45000,339000
03/11/2009,0000,4.55000,4.59000,4.47000,4.53000,849000
03/12/2009,0000,4.55000,4.62000,4.52000,4.55000,620000
03/13/2009,0000,4.60000,4.77000,4.58000,4.68000,995000
03/16/2009,0000,4.71000,5.00000,4.71000,5.00000,1822000
03/17/2009,0000,5.11000,5.15000,5.00000,5.04000,1585000
03/18/2009,0000,5.05000,5.08000,4.85000,4.88000,988000
03/19/2009,0000,4.98000,5.03000,4.80000,4.94000,799000
03/20/2009,0000,4.94000,5.25000,4.91000,5.03000,1291000
03/23/2009,0000,5.08000,5.09000,5.00000,5.08000,864000
03/24/2009,0000,5.15000,5.32000,5.05000,5.21000,1422000
03/25/2009,0000,5.21000,5.49000,5.21000,5.40000,1587000
03/26/2009,0000,5.42000,5.60000,5.41000,5.60000,1459000
03/27/2009,0000,5.90000,5.99000,5.71000,5.99000,2757000
03/30/2009,0000,5.99000,6.10000,5.58000,5.58000,1937000
03/31/2009,0000,5.40000,5.65000,5.40000,5.49000,1170000
04/01/2009,0000,5.50000,5.80000,5.50000,5.75000,1377000
04/02/2009,0000,5.89000,6.00000,5.80000,5.96000,1601000
04/03/2009,0000,5.97000,6.10000,5.96000,6.05000,1885000
04/06/2009,0000,6.25000,6.26000,6.08000,6.18000,1998000
04/07/2009,0000,6.14000,6.26000,6.08000,6.17000,1277000
04/08/2009,0000,6.15000,6.17000,5.94000,6.00000,1513000
04/09/2009,0000,6.00000,6.20000,6.00000,6.16000,1230000
04/10/2009,0000,6.30000,6.34000,6.16000,6.24000,1724000
04/13/2009,0000,6.24000,6.67000,6.24000,6.67000,2795000
04/14/2009,0000,6.74000,7.13000,6.74000,6.95000,3291000
04/15/2009,0000,6.95000,6.95000,6.55000,6.70000,1780000
04/16/2009,0000,6.75000,6.90000,6.60000,6.76000,1448000
04/17/2009,0000,6.80000,6.86000,6.29000,6.29000,1699000
04/20/2009,0000,6.29000,6.29000,5.85000,6.00000,877000
04/21/2009,0000,5.90000,6.35000,5.90000,6.35000,734000
04/22/2009,0000,6.40000,6.75000,6.35000,6.65000,1483000
04/23/2009,0000,6.80000,6.80000,6.45000,6.46000,858000
04/24/2009,0000,6.51000,6.69000,6.30000,6.50000,1259000
04/27/2009,0000,6.85000,6.95000,6.71000,6.95000,5339000
04/28/2009,0000,7.18000,7.25000,6.47000,6.47000,3352000
04/29/2009,0000,6.50000,6.50000,6.02000,6.19000,1482000
04/30/2009,0000,6.39000,6.62000,6.30000,6.62000,1984000
05/04/2009,0000,6.80000,7.07000,6.70000,6.92000,2732000
05/05/2009,0000,7.00000,7.00000,6.44000,6.52000,1546000
05/06/2009,0000,6.60000,6.80000,6.55000,6.80000,1111000
05/07/2009,0000,6.70000,6.97000,6.63000,6.92000,1507000
05/08/2009,0000,6.90000,6.92000,6.70000,6.75000,1017000
05/11/2009,0000,7.22000,7.22000,7.22000,7.22000,2225000
05/12/2009,0000,7.50000,7.72000,7.10000,7.72000,6643000
05/13/2009,0000,8.16000,8.26000,8.00000,8.23000,8555000
05/14/2009,0000,7.70000,7.96000,7.66000,7.67000,4107000
05/15/2009,0000,7.65000,7.87000,7.58000,7.75000,3247000
05/18/2009,0000,7.75000,8.29000,7.74000,8.29000,4453000
05/19/2009,0000,8.87000,8.87000,8.16000,8.20000,5352000
05/20/2009,0000,8.20000,8.50000,8.10000,8.21000,2481000
05/21/2009,0000,8.30000,8.58000,8.18000,8.54000,3989000
05/22/2009,0000,8.33000,8.54000,8.21000,8.35000,2100000
05/25/2009,0000,8.50000,8.93000,8.40000,8.93000,5934000
05/26/2009,0000,8.93000,9.20000,8.40000,8.53000,3223000
05/27/2009,0000,8.64000,8.78000,8.56000,8.75000,1610000
06/01/2009,0000,9.15000,9.36000,8.88000,9.20000,6916000
06/02/2009,0000,9.40000,9.50000,8.88000,8.90000,4391000
06/03/2009,0000,8.90000,8.92000,8.45000,8.55000,2109000
06/04/2009,0000,8.55000,8.70000,8.30000,8.62000,4362000
06/05/2009,0000,8.62000,8.90000,8.50000,8.57000,2187000
06/08/2009,0000,9.08000,9.08000,8.31000,8.41000,1466000
06/09/2009,0000,8.41000,8.48000,7.85000,7.91000,1844000
06/10/2009,0000,7.91000,8.13000,7.90000,7.90000,1054000
06/11/2009,0000,7.95000,8.10000,7.75000,8.03000,1134000
06/12/2009,0000,8.10000,8.34000,8.10000,8.20000,1307000
06/15/2009,0000,8.15000,8.15000,7.63000,7.63000,888000
06/16/2009,0000,7.13000,7.60000,7.13000,7.41000,934000
06/17/2009,0000,7.38000,7.58000,7.30000,7.30000,1017000
06/18/2009,0000,7.31000,7.46000,7.03000,7.23000,400000
06/19/2009,0000,7.32000,7.73000,7.30000,7.73000,2187000
06/22/2009,0000,7.90000,7.98000,7.53000,7.73000,1102000
06/23/2009,0000,7.50000,7.70000,7.50000,7.55000,554000
06/24/2009,0000,7.55000,7.96000,7.55000,7.82000,1457000
06/25/2009,0000,7.92000,7.95000,7.76000,7.76000,683000
06/26/2009,0000,7.80000,8.03000,7.80000,7.86000,975000
06/29/2009,0000,7.90000,7.99000,7.70000,7.89000,359000
06/30/2009,0000,7.92000,8.09000,7.89000,7.89000,1003000
07/01/2009,0000,7.89000,8.10000,7.89000,8.00000,1051000
07/02/2009,0000,8.10000,8.30000,8.10000,8.30000,1338000
07/03/2009,0000,8.15000,8.45000,8.15000,8.33000,1159000
07/06/2009,0000,8.34000,8.91000,8.33000,8.79000,2121000
07/07/2009,0000,8.80000,8.88000,8.50000,8.59000,1459000
07/08/2009,0000,8.50000,8.59000,8.35000,8.35000,977000
07/09/2009,0000,8.35000,8.53000,8.35000,8.38000,1226000
07/10/2009,0000,8.50000,8.67000,8.36000,8.50000,1023000
07/13/2009,0000,8.58000,8.58000,8.00000,8.00000,1126000
07/14/2009,0000,8.30000,8.30000,8.00000,8.20000,790000
07/15/2009,0000,8.30000,8.75000,8.25000,8.57000,2076000
07/16/2009,0000,8.61000,9.16000,8.55000,9.16000,9983000
07/17/2009,0000,9.31000,9.60000,9.12000,9.20000,7552000
07/20/2009,0000,9.20000,9.28000,8.92000,9.00000,2736000
07/21/2009,0000,9.10000,9.14000,9.00000,9.00000,1524000
07/22/2009,0000,9.10000,9.50000,9.05000,9.25000,3114000
07/23/2009,0000,9.89000,9.89000,9.89000,9.89000,2957000
07/24/2009,0000,10.55000,10.55000,10.30000,10.55000,9547000
07/27/2009,0000,10.80000,10.85000,10.35000,10.45000,6468000
07/28/2009,0000,10.75000,10.80000,10.45000,10.45000,3165000
07/29/2009,0000,10.55000,11.15000,10.30000,10.90000,6536000
07/30/2009,0000,11.10000,11.65000,10.70000,11.65000,9195000
07/31/2009,0000,11.75000,12.15000,11.20000,11.30000,8597000
08/03/2009,0000,11.60000,12.05000,11.50000,12.05000,7545000
08/04/2009,0000,12.40000,12.40000,11.35000,11.50000,7125000
08/05/2009,0000,11.55000,11.80000,11.20000,11.25000,3002000
08/06/2009,0000,11.20000,11.20000,10.50000,10.80000,4580000
08/10/2009,0000,11.10000,11.10000,10.70000,10.80000,1880000
08/11/2009,0000,11.00000,11.55000,10.70000,11.50000,3356000
08/12/2009,0000,11.40000,11.80000,11.35000,11.40000,2549000
08/13/2009,0000,11.50000,11.65000,11.30000,11.40000,2012000
08/14/2009,0000,11.40000,11.60000,11.35000,11.40000,2214000
08/17/2009,0000,11.40000,11.50000,11.00000,11.00000,1986000
08/18/2009,0000,10.70000,10.85000,10.30000,10.50000,2167000
08/19/2009,0000,10.65000,10.75000,10.50000,10.60000,1042000
08/20/2009,0000,10.60000,10.60000,10.00000,10.10000,1723000
08/21/2009,0000,10.20000,10.80000,10.20000,10.45000,5208000
08/24/2009,0000,10.65000,10.90000,10.55000,10.75000,2245000
08/25/2009,0000,10.80000,11.40000,10.60000,10.85000,2851000
08/26/2009,0000,11.40000,11.50000,11.10000,11.15000,4728000
08/27/2009,0000,11.15000,11.40000,11.00000,11.00000,3172000
08/28/2009,0000,11.00000,11.35000,10.55000,10.55000,2494000
08/31/2009,0000,10.60000,11.25000,10.60000,11.05000,2437000
09/01/2009,0000,11.05000,11.30000,10.90000,11.25000,2171000
09/02/2009,0000,11.25000,11.65000,11.15000,11.45000,3770000
09/03/2009,0000,11.50000,12.25000,11.45000,12.25000,10698000
09/04/2009,0000,12.65000,12.95000,12.40000,12.55000,14134000
09/07/2009,0000,12.70000,13.20000,12.70000,12.80000,6221000
09/08/2009,0000,12.80000,12.90000,12.50000,12.70000,3624000
09/09/2009,0000,12.70000,13.50000,12.60000,12.85000,6540000
09/10/2009,0000,13.40000,13.40000,12.75000,12.90000,4176000
09/11/2009,0000,12.95000,13.40000,12.90000,13.25000,5765000
09/14/2009,0000,13.30000,13.35000,12.85000,13.10000,2736000
09/15/2009,0000,13.10000,13.30000,13.00000,13.10000,1593000
09/16/2009,0000,13.25000,13.25000,12.90000,12.95000,2652000
09/17/2009,0000,13.00000,13.15000,12.70000,12.70000,3338000
09/18/2009,0000,12.50000,13.00000,12.50000,12.75000,1474000
09/21/2009,0000,13.00000,13.40000,12.85000,13.25000,4001000
09/22/2009,0000,13.15000,13.35000,12.85000,12.95000,2377000
09/23/2009,0000,13.00000,13.25000,12.60000,12.65000,2340000
09/24/2009,0000,12.65000,12.80000,12.50000,12.55000,1807000
09/25/2009,0000,12.45000,13.10000,12.45000,13.00000,3879000
09/28/2009,0000,13.20000,13.90000,13.05000,13.55000,10201000
09/29/2009,0000,13.75000,13.80000,13.40000,13.45000,5145000
09/30/2009,0000,13.65000,13.70000,13.30000,13.40000,3148000
10/01/2009,0000,13.60000,14.30000,13.40000,14.30000,12727000
10/02/2009,0000,13.90000,15.25000,13.90000,14.60000,15026000
10/05/2009,0000,15.00000,15.60000,15.00000,15.60000,8165000
10/06/2009,0000,15.90000,16.60000,15.70000,15.80000,9888000
10/07/2009,0000,16.35000,16.90000,15.75000,16.90000,11127000
10/08/2009,0000,17.20000,17.75000,17.05000,17.60000,10758000
10/09/2009,0000,18.10000,18.20000,16.40000,17.45000,8747000
10/12/2009,0000,17.30000,17.80000,16.80000,17.65000,7717000
10/13/2009,0000,17.60000,17.80000,17.00000,17.35000,5269000
10/14/2009,0000,17.50000,18.55000,17.45000,18.55000,6700000
10/15/2009,0000,19.10000,19.80000,18.00000,18.00000,15431000
10/16/2009,0000,18.50000,19.00000,17.80000,18.65000,8904000
10/19/2009,0000,18.85000,19.95000,18.75000,19.95000,10402000
10/20/2009,0000,20.00000,21.30000,19.70000,21.30000,14596000
10/21/2009,0000,21.30000,22.75000,21.30000,22.75000,12953000
10/22/2009,0000,23.00000,24.00000,23.00000,23.65000,15171000
10/23/2009,0000,23.80000,23.80000,22.35000,22.95000,11959000
10/26/2009,0000,23.05000,24.50000,23.05000,23.35000,11984000
10/27/2009,0000,23.70000,24.00000,23.15000,23.50000,7515000
10/28/2009,0000,23.75000,23.75000,21.90000,21.90000,8636000
10/29/2009,0000,21.00000,21.80000,20.40000,21.80000,9692000
10/30/2009,0000,22.20000,22.35000,20.80000,20.80000,5782000
11/02/2009,0000,19.90000,20.50000,19.35000,20.00000,6221000
11/03/2009,0000,20.00000,21.40000,20.00000,21.40000,5675000
11/04/2009,0000,21.60000,22.85000,21.60000,22.85000,6687000
11/05/2009,0000,23.35000,24.00000,23.00000,23.10000,17031000
11/06/2009,0000,23.80000,24.70000,23.25000,24.65000,23727000
11/09/2009,0000,24.55000,24.55000,23.60000,24.00000,6528000
11/10/2009,0000,23.90000,24.60000,23.90000,24.15000,6316000
11/11/2009,0000,24.20000,25.20000,24.20000,24.80000,9356000
11/12/2009,0000,25.10000,25.10000,24.30000,24.35000,6676000
11/13/2009,0000,24.60000,25.20000,24.60000,25.00000,6335000
11/16/2009,0000,25.40000,25.50000,24.60000,24.95000,6119000
11/17/2009,0000,25.10000,25.20000,23.60000,23.70000,7483000
11/18/2009,0000,23.70000,24.20000,23.70000,23.80000,4388000
11/19/2009,0000,24.15000,24.50000,23.60000,23.60000,4722000
11/20/2009,0000,23.70000,24.20000,23.50000,23.75000,3683000
11/23/2009,0000,23.75000,24.20000,23.50000,23.50000,3287000
11/24/2009,0000,23.50000,25.10000,23.50000,24.60000,15268000
11/25/2009,0000,24.40000,24.60000,24.00000,24.00000,5655000
11/26/2009,0000,24.25000,24.60000,23.90000,23.95000,3470000
11/27/2009,0000,23.50000,23.80000,22.70000,23.00000,4682000
11/30/2009,0000,23.65000,24.30000,23.40000,23.90000,2750000
12/01/2009,0000,24.20000,24.30000,23.00000,23.50000,3030000
12/02/2009,0000,23.80000,24.30000,23.40000,23.80000,6044000
12/03/2009,0000,24.00000,24.20000,23.20000,23.20000,2795000
12/04/2009,0000,23.20000,23.50000,23.05000,23.10000,1975000
12/07/2009,0000,23.40000,24.15000,23.25000,23.60000,2891000
12/08/2009,0000,23.95000,25.25000,23.80000,24.80000,21968000
12/09/2009,0000,24.90000,25.15000,24.50000,24.65000,7231000
12/11/2009,0000,26.30000,27.25000,25.90000,27.25000,10434000
12/14/2009,0000,28.50000,29.15000,28.50000,29.15000,6340000
12/15/2009,0000,31.15000,31.15000,30.10000,30.15000,8570000
12/16/2009,0000,29.70000,29.90000,28.15000,29.00000,11718000
12/17/2009,0000,29.00000,29.80000,28.30000,28.30000,6662000
12/18/2009,0000,28.00000,29.20000,28.00000,28.90000,4876000
12/21/2009,0000,29.20000,29.50000,28.30000,28.45000,3558000
12/22/2009,0000,28.60000,30.40000,28.60000,30.40000,11087000
12/23/2009,0000,30.40000,32.20000,30.40000,30.45000,12107000
12/25/2009,0000,30.00000,30.85000,30.00000,30.05000,3895000
12/25/2009,0000,30.00000,30.85000,30.00000,30.05000,3895000
12/28/2009,0000,30.20000,31.15000,30.15000,30.25000,4530000
12/29/2009,1230,30.50000,30.50000,28.90000,29.50000,5213414
