DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,9.15000,9.15000,9.00000,9.06000,2950000
04/03/2007,0000,9.12000,9.27000,9.02000,9.17000,1355000
04/04/2007,0000,9.21000,9.45000,9.21000,9.30000,4065000
04/09/2007,0000,9.40000,9.80000,9.36000,9.78000,10019000
04/10/2007,0000,9.80000,10.15000,9.70000,9.78000,10145000
04/11/2007,0000,9.85000,10.20000,9.80000,10.20000,12158000
04/12/2007,0000,10.20000,10.90000,10.05000,10.90000,23257000
04/13/2007,0000,11.00000,11.00000,10.20000,10.30000,15125000
04/16/2007,0000,11.00000,11.20000,10.65000,10.90000,13246000
04/17/2007,0000,10.95000,11.20000,10.35000,10.35000,12154000
04/18/2007,0000,10.60000,10.90000,10.50000,10.70000,8807000
04/19/2007,0000,10.70000,10.80000,10.30000,10.35000,3772000
04/20/2007,0000,10.40000,10.65000,10.30000,10.30000,3682000
04/23/2007,0000,10.40000,10.55000,10.35000,10.45000,3443000
04/24/2007,0000,10.45000,10.50000,10.25000,10.25000,2557000
04/25/2007,0000,10.25000,10.35000,10.00000,10.05000,3464000
04/26/2007,0000,10.15000,10.40000,10.10000,10.20000,3541000
04/27/2007,0000,10.25000,10.30000,10.00000,10.15000,3062000
04/30/2007,0000,10.15000,10.20000,9.82000,9.86000,2449000
05/02/2007,0000,9.98000,9.98000,9.69000,9.69000,1670000
05/03/2007,0000,9.69000,9.72000,9.02000,9.20000,5284000
05/04/2007,0000,9.25000,9.60000,9.20000,9.58000,2886000
05/07/2007,0000,9.70000,9.70000,9.52000,9.54000,1475000
05/08/2007,0000,9.55000,9.55000,9.35000,9.35000,1494000
05/09/2007,0000,9.35000,9.45000,9.25000,9.35000,1152000
05/10/2007,0000,9.45000,9.45000,9.29000,9.31000,1019000
05/11/2007,0000,9.29000,9.29000,9.20000,9.25000,1046000
05/14/2007,0000,9.26000,9.31000,9.16000,9.25000,1141000
05/15/2007,0000,9.20000,9.25000,9.18000,9.20000,952000
05/16/2007,0000,9.25000,9.30000,9.18000,9.20000,1091000
05/17/2007,0000,9.25000,9.41000,9.25000,9.32000,1951000
05/18/2007,0000,9.35000,9.97000,9.34000,9.94000,12799000
05/21/2007,0000,9.98000,10.60000,9.76000,10.60000,12901000
05/22/2007,0000,10.50000,10.50000,10.15000,10.15000,5202000
05/23/2007,0000,10.30000,10.35000,9.92000,9.94000,4223000
05/24/2007,0000,9.99000,10.25000,9.99000,10.00000,3659000
05/25/2007,0000,9.92000,10.20000,9.92000,10.00000,1930000
05/28/2007,0000,10.10000,10.15000,9.70000,9.70000,2209000
05/29/2007,0000,9.83000,9.90000,9.70000,9.72000,1851000
05/30/2007,0000,9.80000,10.00000,9.80000,10.00000,2325000
05/31/2007,0000,10.10000,10.10000,9.90000,9.90000,1730000
06/01/2007,0000,10.05000,10.05000,9.84000,9.85000,1318000
06/04/2007,0000,9.85000,10.00000,9.81000,9.83000,1628000
06/05/2007,0000,9.80000,9.83000,9.60000,9.60000,2040000
06/06/2007,0000,9.60000,9.84000,9.58000,9.80000,1546000
06/07/2007,0000,9.80000,10.05000,9.71000,9.96000,2604000
06/08/2007,0000,9.99000,10.00000,9.75000,9.75000,2326000
06/11/2007,0000,9.80000,9.87000,9.72000,9.75000,1470000
06/12/2007,0000,9.75000,9.94000,9.74000,9.80000,2096000
06/13/2007,0000,9.90000,9.94000,9.80000,9.80000,1891000
06/14/2007,0000,9.85000,9.93000,9.80000,9.80000,1765000
06/15/2007,0000,9.83000,10.15000,9.82000,9.90000,4073000
06/20/2007,0000,9.98000,10.10000,9.96000,9.97000,4142000
06/21/2007,0000,10.10000,10.30000,10.00000,10.10000,5677000
06/22/2007,0000,10.20000,10.40000,10.15000,10.30000,5741000
06/25/2007,0000,10.55000,10.55000,10.25000,10.30000,6336000
06/26/2007,0000,10.35000,10.40000,10.10000,10.10000,3651000
06/27/2007,0000,10.10000,10.35000,10.05000,10.35000,3922000
06/28/2007,0000,10.45000,10.80000,10.40000,10.75000,12679000
06/29/2007,0000,11.05000,11.45000,10.75000,10.80000,20656000
07/02/2007,0000,10.80000,11.40000,10.60000,11.25000,19163000
07/03/2007,0000,11.25000,11.25000,10.90000,10.90000,17164000
07/04/2007,0000,11.00000,11.50000,11.00000,11.30000,20526000
07/05/2007,0000,11.35000,11.60000,11.15000,11.25000,10715000
07/06/2007,0000,11.30000,11.50000,11.05000,11.20000,9417000
07/09/2007,0000,11.30000,11.95000,11.20000,11.60000,28593000
07/10/2007,0000,11.60000,12.40000,11.35000,12.40000,36387000
07/11/2007,0000,12.35000,12.35000,11.80000,12.00000,14491000
07/12/2007,0000,12.15000,12.50000,12.00000,12.05000,18115000
07/13/2007,0000,12.30000,12.45000,12.00000,12.10000,16244000
07/16/2007,0000,12.20000,12.65000,12.10000,12.25000,15645000
07/17/2007,0000,12.45000,12.60000,12.15000,12.60000,13169000
07/18/2007,0000,12.60000,13.45000,12.60000,13.45000,30256000
07/19/2007,0000,13.60000,13.90000,12.60000,12.80000,25748000
07/20/2007,0000,12.90000,12.95000,12.15000,12.60000,11350000
07/23/2007,0000,12.50000,13.45000,12.40000,12.75000,23094000
07/24/2007,0000,12.80000,13.20000,12.30000,12.40000,11169000
07/25/2007,0000,12.25000,12.70000,12.25000,12.60000,7441000
07/26/2007,0000,12.80000,13.00000,12.05000,12.05000,15068000
07/27/2007,0000,11.60000,12.00000,11.45000,11.45000,6980000
07/30/2007,0000,11.20000,11.60000,11.20000,11.40000,3571000
07/31/2007,0000,11.70000,11.85000,11.50000,11.50000,4957000
08/01/2007,0000,11.50000,11.70000,10.85000,10.85000,4954000
08/02/2007,0000,11.20000,11.25000,10.30000,10.70000,5236000
08/03/2007,0000,11.10000,11.10000,10.70000,10.70000,2516000
08/06/2007,0000,10.25000,10.60000,10.25000,10.55000,2210000
08/07/2007,0000,11.00000,11.00000,10.75000,10.75000,2432000
08/08/2007,0000,10.85000,11.20000,10.80000,11.10000,3915000
08/09/2007,0000,11.40000,11.40000,10.90000,10.90000,2960000
08/10/2007,0000,10.70000,10.70000,10.40000,10.60000,2230000
08/13/2007,0000,10.65000,10.85000,10.25000,10.50000,2260000
08/14/2007,0000,10.50000,10.70000,10.25000,10.35000,2439000
08/15/2007,0000,10.25000,10.45000,10.00000,10.10000,4138000
08/16/2007,0000,9.90000,9.94000,9.40000,9.49000,6210000
08/17/2007,0000,9.60000,9.78000,8.83000,9.18000,3520000
08/20/2007,0000,9.70000,9.82000,9.48000,9.82000,3327000
08/21/2007,0000,9.80000,9.80000,9.51000,9.51000,1343000
08/22/2007,0000,9.52000,9.66000,9.52000,9.60000,895000
08/23/2007,0000,9.75000,10.20000,9.75000,10.15000,2824000
08/24/2007,0000,10.15000,10.40000,10.00000,10.40000,2610000
08/27/2007,0000,10.60000,10.75000,10.45000,10.60000,3321000
08/28/2007,0000,10.65000,10.75000,10.40000,10.55000,1710000
08/29/2007,0000,10.00000,10.35000,10.00000,10.30000,1721000
08/30/2007,0000,10.50000,10.70000,10.45000,10.55000,3601000
08/31/2007,0000,10.75000,11.25000,10.75000,11.00000,10105000
09/03/2007,0000,11.20000,11.50000,10.95000,11.35000,7640000
09/04/2007,0000,11.55000,11.65000,11.05000,11.15000,4158000
09/05/2007,0000,11.50000,11.50000,10.40000,10.40000,4008000
09/06/2007,0000,10.70000,11.10000,10.65000,11.00000,5686000
09/07/2007,0000,11.00000,11.35000,11.00000,11.10000,3668000
09/10/2007,0000,10.90000,11.20000,10.80000,11.20000,1473000
09/11/2007,0000,11.25000,11.35000,11.20000,11.30000,3606000
09/12/2007,0000,11.40000,11.40000,11.10000,11.25000,1562000
09/13/2007,0000,11.35000,11.35000,11.05000,11.10000,2498000
09/14/2007,0000,11.25000,11.30000,11.05000,11.10000,1709000
09/17/2007,0000,11.15000,11.35000,11.05000,11.05000,1453000
09/19/2007,0000,11.25000,11.40000,11.05000,11.10000,3541000
09/20/2007,0000,11.15000,11.85000,11.10000,11.45000,13074000
09/21/2007,0000,11.45000,12.20000,11.40000,11.85000,16938000
09/26/2007,0000,12.00000,12.65000,11.85000,12.60000,20122000
09/27/2007,0000,12.60000,12.60000,11.85000,12.05000,11102000
09/28/2007,0000,12.10000,12.20000,11.85000,11.85000,5672000
10/01/2007,0000,12.40000,12.70000,12.25000,12.35000,14937000
10/02/2007,0000,12.60000,12.85000,12.35000,12.40000,8318000
10/03/2007,0000,12.50000,12.60000,12.10000,12.10000,5074000
10/04/2007,0000,12.10000,12.55000,12.05000,12.10000,8117000
10/05/2007,0000,12.15000,12.45000,12.00000,12.15000,5412000
10/08/2007,0000,12.30000,12.50000,12.20000,12.30000,6044000
10/09/2007,0000,12.35000,12.40000,12.10000,12.15000,3147000
10/11/2007,0000,12.45000,13.00000,12.10000,12.80000,21622000
10/12/2007,0000,13.00000,13.25000,12.50000,12.50000,22715000
10/15/2007,0000,12.90000,13.35000,12.80000,13.35000,26033000
10/16/2007,0000,13.50000,13.80000,13.10000,13.25000,25056000
10/17/2007,0000,13.45000,13.60000,13.00000,13.10000,12776000
10/18/2007,0000,13.20000,13.30000,12.40000,12.65000,12736000
10/19/2007,0000,12.70000,12.90000,12.55000,12.70000,4582000
10/22/2007,0000,12.40000,12.45000,11.85000,12.00000,11969000
10/23/2007,0000,12.10000,12.70000,12.00000,12.65000,7087000
10/24/2007,0000,12.85000,13.30000,12.80000,12.80000,18499000
10/25/2007,0000,13.10000,13.10000,12.50000,12.50000,5461000
10/26/2007,0000,12.75000,12.90000,12.55000,12.75000,4715000
10/29/2007,0000,12.90000,13.00000,12.60000,12.60000,4929000
10/30/2007,0000,12.65000,12.85000,12.20000,12.25000,4187000
10/31/2007,0000,12.45000,12.45000,12.10000,12.20000,3967000
11/01/2007,0000,12.40000,12.75000,12.20000,12.30000,6527000
11/02/2007,0000,12.20000,12.25000,12.00000,12.10000,3574000
11/05/2007,0000,12.35000,12.35000,11.80000,12.05000,3090000
11/06/2007,0000,12.10000,12.30000,12.00000,12.00000,2126000
11/07/2007,0000,12.20000,12.20000,11.90000,11.95000,1895000
11/08/2007,0000,11.80000,11.85000,11.15000,11.20000,5036000
11/09/2007,0000,11.30000,11.40000,10.80000,10.90000,3147000
11/12/2007,0000,10.45000,10.70000,10.20000,10.30000,2839000
11/13/2007,0000,10.40000,10.95000,10.40000,10.80000,3080000
11/14/2007,0000,11.00000,11.40000,11.00000,11.30000,2355000
11/15/2007,0000,11.30000,11.60000,11.20000,11.30000,1681000
11/16/2007,0000,11.20000,11.25000,11.00000,11.25000,1160000
11/19/2007,0000,11.35000,11.40000,11.00000,11.00000,1336000
11/20/2007,0000,10.80000,11.00000,10.50000,11.00000,1667000
11/21/2007,0000,11.00000,11.20000,10.85000,10.85000,1693000
11/22/2007,0000,10.65000,10.90000,10.60000,10.70000,1488000
11/23/2007,0000,10.80000,10.90000,10.40000,10.50000,1701000
11/26/2007,0000,10.70000,11.00000,10.45000,10.85000,3815000
11/27/2007,0000,10.70000,11.30000,10.70000,10.90000,7001000
11/28/2007,0000,11.10000,11.10000,10.80000,10.80000,2178000
11/29/2007,0000,11.10000,11.15000,10.85000,10.95000,2239000
11/30/2007,0000,11.00000,11.05000,10.80000,11.05000,1940000
12/03/2007,0000,11.05000,11.10000,10.90000,10.90000,1110000
12/04/2007,0000,10.90000,11.00000,10.85000,10.95000,930000
12/05/2007,0000,10.90000,10.95000,10.80000,10.90000,887000
12/06/2007,0000,11.00000,11.15000,10.90000,10.90000,1987000
12/07/2007,0000,11.00000,11.10000,10.85000,10.90000,1203000
12/10/2007,0000,10.90000,11.05000,10.85000,10.85000,861000
12/11/2007,0000,11.00000,11.00000,10.85000,10.95000,709000
12/12/2007,0000,10.80000,10.90000,10.65000,10.85000,882000
12/13/2007,0000,10.85000,10.95000,10.50000,10.50000,1425000
12/14/2007,0000,10.50000,10.60000,9.85000,10.20000,2672000
12/17/2007,0000,10.20000,10.20000,9.50000,9.50000,3033000
12/18/2007,0000,9.20000,9.50000,8.89000,9.50000,4034000
12/19/2007,0000,9.50000,9.75000,9.50000,9.68000,1198000
12/20/2007,0000,9.70000,9.88000,9.21000,9.50000,1086000
12/21/2007,0000,9.37000,9.46000,9.26000,9.31000,1108000
12/24/2007,0000,9.40000,9.70000,9.40000,9.70000,843000
12/25/2007,0000,9.95000,9.95000,9.80000,9.90000,763000
12/26/2007,0000,9.90000,9.90000,9.80000,9.85000,306000
12/27/2007,0000,9.85000,10.25000,9.85000,10.20000,1632000
12/28/2007,0000,10.10000,10.65000,10.05000,10.65000,2320000
12/31/2007,0000,10.65000,10.70000,10.40000,10.65000,777000
01/02/2008,0000,10.50000,10.95000,10.45000,10.75000,2069000
01/03/2008,0000,10.50000,10.70000,10.50000,10.65000,1206000
01/04/2008,0000,10.65000,10.95000,10.60000,10.90000,1483000
01/07/2008,0000,10.80000,11.00000,10.60000,10.90000,2049000
01/08/2008,0000,10.90000,11.40000,10.75000,10.90000,5782000
01/09/2008,0000,10.90000,11.20000,10.85000,11.00000,1648000
01/10/2008,0000,11.05000,11.20000,10.85000,11.05000,2925000
01/11/2008,0000,11.10000,11.10000,10.75000,10.75000,1322000
01/14/2008,0000,10.95000,11.20000,10.75000,11.00000,3233000
01/15/2008,0000,11.20000,11.70000,11.05000,11.70000,10907000
01/16/2008,0000,11.45000,11.90000,11.30000,11.35000,4968000
01/17/2008,0000,11.40000,11.55000,10.95000,11.05000,2479000
01/18/2008,0000,10.80000,11.50000,10.55000,11.20000,2531000
01/21/2008,0000,11.30000,11.70000,11.25000,11.35000,3507000
01/22/2008,0000,10.65000,10.80000,10.60000,10.60000,3024000
01/23/2008,0000,10.60000,10.80000,9.98000,10.30000,2548000
01/24/2008,0000,10.45000,10.55000,9.98000,10.20000,1412000
01/25/2008,0000,10.35000,10.50000,10.25000,10.30000,1401000
01/28/2008,0000,10.30000,10.80000,10.30000,10.45000,3267000
01/29/2008,0000,10.60000,10.60000,10.20000,10.30000,833000
01/30/2008,0000,10.40000,10.50000,10.30000,10.30000,1482000
01/31/2008,0000,10.40000,10.45000,10.20000,10.20000,940000
02/01/2008,0000,10.30000,10.60000,10.30000,10.60000,4457000
02/12/2008,0000,10.45000,11.00000,10.45000,10.90000,4733000
02/13/2008,0000,10.95000,10.95000,10.60000,10.60000,1586000
02/14/2008,0000,10.75000,10.90000,10.70000,10.80000,1292000
02/15/2008,0000,10.60000,10.80000,10.60000,10.75000,760000
02/18/2008,0000,10.85000,10.90000,10.70000,10.85000,1766000
02/19/2008,0000,10.95000,11.30000,10.90000,11.10000,5967000
02/20/2008,0000,11.10000,11.25000,10.90000,10.90000,1980000
02/21/2008,0000,11.00000,11.45000,11.00000,11.20000,5086000
02/22/2008,0000,11.15000,11.50000,11.05000,11.40000,2758000
02/25/2008,0000,11.40000,12.15000,11.40000,12.00000,12336000
02/26/2008,0000,12.10000,12.15000,11.60000,11.65000,5554000
02/27/2008,0000,11.85000,12.15000,11.75000,11.85000,7393000
02/29/2008,0000,11.85000,12.40000,11.85000,12.25000,18023000
03/03/2008,0000,12.00000,12.55000,11.90000,12.40000,18887000
03/04/2008,0000,12.50000,12.50000,12.15000,12.25000,6891000
03/05/2008,0000,12.25000,12.80000,12.20000,12.45000,14820000
03/06/2008,0000,12.70000,12.80000,12.40000,12.60000,15650000
03/07/2008,0000,12.40000,12.50000,12.00000,12.15000,6490000
03/10/2008,0000,12.00000,12.10000,11.75000,11.80000,3396000
03/11/2008,0000,11.80000,12.20000,11.80000,12.00000,5390000
03/12/2008,0000,12.30000,12.40000,11.85000,11.90000,4771000
03/13/2008,0000,11.80000,11.95000,11.55000,11.55000,2888000
03/14/2008,0000,11.60000,11.75000,11.45000,11.50000,2341000
03/17/2008,0000,11.30000,11.45000,11.20000,11.30000,1400000
03/18/2008,0000,11.40000,11.40000,11.20000,11.40000,3839000
03/19/2008,0000,11.55000,11.70000,11.35000,11.35000,2417000
03/20/2008,0000,11.20000,11.50000,11.15000,11.50000,3775000
03/21/2008,0000,11.60000,11.70000,11.50000,11.55000,3485000
03/24/2008,0000,12.15000,12.20000,11.85000,12.15000,6851000
03/25/2008,0000,12.20000,12.30000,11.85000,12.05000,5685000
03/26/2008,0000,12.15000,12.25000,12.05000,12.10000,4389000
03/27/2008,0000,12.20000,12.90000,12.20000,12.90000,31806000
03/28/2008,0000,13.00000,13.15000,12.50000,13.05000,15787000
03/31/2008,0000,13.15000,13.50000,12.85000,13.15000,22901000
04/01/2008,0000,13.10000,13.15000,12.50000,12.55000,8611000
04/02/2008,0000,12.90000,12.90000,12.60000,12.70000,5570000
04/03/2008,0000,12.70000,12.80000,12.40000,12.50000,4314000
04/07/2008,0000,12.55000,12.80000,12.45000,12.75000,5910000
04/08/2008,0000,12.70000,12.70000,12.45000,12.50000,2381000
04/09/2008,0000,12.70000,12.95000,12.55000,12.95000,6101000
04/10/2008,0000,12.85000,13.30000,12.70000,13.15000,10464000
04/11/2008,0000,13.20000,13.25000,12.85000,12.90000,7807000
04/14/2008,0000,12.80000,13.20000,12.70000,13.20000,11897000
04/15/2008,0000,13.25000,13.30000,12.90000,13.05000,9392000
04/16/2008,0000,13.10000,13.90000,13.10000,13.80000,29309000
04/17/2008,0000,13.80000,13.80000,13.35000,13.35000,15300000
04/18/2008,0000,13.50000,14.25000,13.45000,14.25000,37017000
04/21/2008,0000,14.20000,14.30000,13.35000,13.65000,18673000
04/22/2008,0000,13.70000,13.90000,13.50000,13.80000,5107000
04/23/2008,0000,13.80000,13.90000,13.05000,13.65000,13263000
04/24/2008,0000,13.70000,13.90000,13.40000,13.50000,12211000
04/25/2008,0000,13.80000,13.80000,13.30000,13.40000,6546000
04/28/2008,0000,13.40000,13.50000,13.10000,13.30000,4316000
04/29/2008,0000,13.20000,13.35000,13.00000,13.05000,4738000
04/30/2008,0000,13.05000,13.25000,13.00000,13.25000,3701000
05/02/2008,0000,14.15000,14.15000,14.15000,14.15000,19601000
05/05/2008,0000,15.10000,15.10000,15.10000,15.10000,16186000
05/06/2008,0000,16.15000,16.15000,15.30000,16.00000,70408000
05/07/2008,0000,16.60000,16.60000,15.85000,16.00000,38307000
05/08/2008,0000,15.90000,17.10000,15.70000,17.10000,37595000
05/09/2008,0000,17.10000,18.20000,16.95000,17.75000,44087000
05/12/2008,0000,18.10000,18.50000,17.30000,17.40000,34793000
05/13/2008,0000,17.40000,17.70000,17.05000,17.60000,18099000
05/14/2008,0000,17.30000,17.55000,17.00000,17.35000,12610000
05/15/2008,0000,17.50000,17.80000,17.25000,17.30000,16085000
05/16/2008,0000,17.50000,18.10000,17.50000,17.55000,22101000
05/19/2008,0000,17.95000,18.70000,17.75000,18.70000,27964000
05/20/2008,0000,18.70000,19.60000,18.20000,18.70000,34794000
05/21/2008,0000,19.20000,20.00000,18.80000,20.00000,28051000
05/22/2008,0000,20.20000,20.85000,19.45000,19.80000,36145000
05/23/2008,0000,20.00000,21.00000,19.85000,20.05000,25484000
05/26/2008,0000,20.25000,20.25000,18.65000,18.65000,14824000
05/27/2008,0000,18.70000,19.10000,17.35000,17.95000,23081000
05/28/2008,0000,18.15000,19.10000,18.15000,18.25000,28144000
05/29/2008,0000,18.60000,18.70000,18.20000,18.65000,14438000
05/30/2008,0000,18.80000,18.90000,17.35000,17.70000,16832000
06/02/2008,0000,17.00000,17.55000,16.60000,17.00000,12662000
06/03/2008,0000,17.00000,17.65000,16.80000,17.20000,11631000
06/04/2008,0000,17.20000,17.50000,17.00000,17.50000,5092000
06/05/2008,0000,17.70000,18.00000,17.35000,18.00000,9321000
06/06/2008,0000,18.30000,18.30000,17.65000,17.70000,6401000
06/10/2008,0000,17.10000,17.45000,16.70000,16.70000,16142000
06/11/2008,0000,16.70000,16.80000,15.60000,16.70000,16934000
06/12/2008,0000,16.00000,16.30000,15.55000,15.55000,9573000
06/13/2008,0000,15.50000,15.85000,14.50000,14.75000,20274000
06/16/2008,0000,14.75000,15.00000,14.10000,14.50000,17263000
06/17/2008,0000,14.40000,14.45000,13.50000,13.75000,21126000
06/18/2008,0000,13.80000,14.70000,13.75000,14.70000,22413000
06/19/2008,0000,14.70000,15.10000,14.65000,14.80000,19852000
06/20/2008,0000,14.95000,14.95000,13.80000,13.85000,9049000
06/23/2008,0000,13.40000,13.80000,13.00000,13.60000,5869000
06/24/2008,0000,13.60000,14.25000,13.25000,13.30000,9777000
06/25/2008,0000,13.40000,13.85000,13.30000,13.85000,9582000
06/26/2008,0000,13.80000,14.10000,13.65000,13.85000,7807000
06/27/2008,0000,12.90000,13.25000,12.90000,13.00000,8279000
06/30/2008,0000,13.35000,13.40000,12.70000,12.75000,5300000
07/01/2008,0000,12.90000,13.25000,12.25000,12.30000,5266000
07/02/2008,0000,12.40000,13.00000,12.40000,13.00000,6947000
07/03/2008,0000,12.80000,13.90000,12.70000,13.90000,13531000
07/04/2008,0000,14.40000,14.75000,14.20000,14.50000,19206000
07/07/2008,0000,14.55000,14.80000,14.20000,14.70000,7389000
07/08/2008,0000,14.50000,14.60000,13.70000,13.90000,6068000
07/09/2008,0000,14.40000,14.60000,13.75000,13.75000,10627000
07/10/2008,0000,13.50000,13.85000,13.15000,13.50000,4615000
07/11/2008,0000,13.50000,14.40000,13.30000,14.40000,8137000
07/14/2008,0000,14.40000,15.20000,14.40000,14.60000,18140000
07/15/2008,0000,14.65000,15.10000,14.10000,14.10000,15206000
07/16/2008,0000,14.50000,14.70000,14.00000,14.25000,13330000
07/17/2008,0000,14.90000,14.90000,13.80000,14.35000,8672000
07/18/2008,0000,14.35000,14.40000,13.35000,13.50000,8374000
07/21/2008,0000,13.70000,14.05000,12.85000,13.50000,5889000
07/22/2008,0000,13.40000,13.50000,13.05000,13.20000,3265000
07/23/2008,0000,13.40000,14.10000,13.20000,13.95000,10980000
07/24/2008,0000,13.95000,14.60000,13.55000,14.40000,8855000
07/25/2008,0000,14.10000,14.40000,13.80000,14.30000,8174000
07/29/2008,0000,13.90000,14.30000,13.80000,14.30000,5544000
07/30/2008,0000,14.65000,14.70000,14.15000,14.50000,10194000
07/31/2008,0000,14.75000,14.95000,14.30000,14.30000,7043000
08/01/2008,0000,14.25000,15.15000,13.95000,15.00000,13915000
08/04/2008,0000,15.00000,15.10000,14.50000,14.70000,8274000
08/05/2008,0000,14.90000,15.00000,13.80000,13.80000,6708000
08/06/2008,0000,14.00000,14.25000,13.05000,13.85000,7894000
08/07/2008,0000,13.90000,13.90000,13.30000,13.45000,2654000
08/08/2008,0000,13.40000,14.10000,13.30000,14.00000,3377000
08/11/2008,0000,13.95000,14.45000,13.70000,14.10000,7941000
08/12/2008,0000,14.30000,14.30000,13.50000,13.60000,2949000
08/13/2008,0000,13.40000,13.60000,12.95000,13.10000,5250000
08/14/2008,0000,13.10000,13.65000,13.10000,13.55000,4160000
08/15/2008,0000,13.60000,13.60000,13.15000,13.15000,3317000
08/18/2008,0000,13.15000,13.30000,12.30000,12.40000,5342000
08/19/2008,0000,12.20000,12.30000,11.80000,12.00000,5587000
08/20/2008,0000,11.85000,12.20000,11.65000,12.10000,4287000
08/21/2008,0000,12.20000,12.25000,11.80000,11.80000,1912000
08/22/2008,0000,11.85000,12.60000,11.85000,12.60000,6214000
08/25/2008,0000,12.70000,13.00000,12.40000,12.80000,7828000
08/26/2008,0000,12.60000,13.05000,12.55000,12.95000,4037000
08/27/2008,0000,12.95000,13.40000,12.90000,13.40000,8197000
08/28/2008,0000,14.00000,14.00000,13.40000,13.40000,19941000
08/29/2008,0000,13.50000,13.55000,13.15000,13.25000,5951000
09/01/2008,0000,13.50000,13.55000,13.30000,13.35000,7444000
09/02/2008,0000,13.50000,13.60000,13.05000,13.25000,5534000
09/03/2008,0000,13.15000,13.30000,12.35000,12.35000,5636000
09/04/2008,0000,11.90000,12.45000,11.60000,11.70000,4605000
09/05/2008,0000,11.20000,11.85000,11.15000,11.55000,3796000
09/08/2008,0000,12.25000,12.35000,12.00000,12.35000,3678000
09/09/2008,0000,12.35000,12.35000,11.50000,11.55000,2999000
09/10/2008,0000,11.25000,12.20000,11.25000,12.20000,3357000
09/11/2008,0000,11.95000,12.15000,11.50000,11.60000,2751000
09/12/2008,0000,11.60000,11.80000,10.85000,11.30000,5490000
09/15/2008,0000,10.95000,11.10000,10.55000,10.55000,4359000
09/16/2008,0000,9.82000,9.90000,9.82000,9.82000,4072000
09/17/2008,0000,9.84000,10.30000,9.14000,9.14000,10284000
09/18/2008,0000,8.51000,8.51000,8.51000,8.51000,3775000
09/19/2008,0000,8.55000,9.04000,8.55000,8.82000,10815000
09/22/2008,0000,9.02000,9.29000,8.81000,9.27000,14298000
09/23/2008,0000,8.80000,9.75000,8.71000,9.70000,14814000
09/24/2008,0000,9.50000,9.85000,9.38000,9.57000,8077000
09/25/2008,0000,9.48000,9.60000,9.25000,9.29000,5181000
09/26/2008,0000,9.35000,9.36000,8.75000,8.78000,5597000
09/30/2008,0000,8.17000,8.20000,8.17000,8.20000,4012000
10/01/2008,0000,8.40000,8.60000,8.00000,8.10000,8707000
10/02/2008,0000,8.09000,8.30000,7.82000,8.10000,9564000
10/03/2008,0000,7.98000,8.40000,7.72000,8.35000,12033000
10/06/2008,0000,8.15000,8.15000,7.77000,7.78000,5487000
10/07/2008,0000,7.40000,7.65000,7.35000,7.65000,3769000
10/08/2008,0000,7.30000,7.48000,7.12000,7.12000,6481000
10/09/2008,0000,7.10000,7.25000,6.70000,6.84000,4598000
10/13/2008,0000,6.61000,6.61000,6.61000,6.61000,1179000
10/14/2008,0000,7.07000,7.07000,7.00000,7.07000,8125000
10/15/2008,0000,7.00000,7.30000,6.90000,7.28000,5113000
10/16/2008,0000,7.03000,7.15000,7.03000,7.03000,5576000
10/17/2008,0000,7.10000,7.12000,6.79000,6.80000,5119000
10/20/2008,0000,6.63000,6.79000,6.57000,6.79000,3816000
10/21/2008,0000,6.99000,7.18000,6.80000,7.00000,6037000
10/22/2008,0000,6.93000,7.05000,6.83000,6.89000,2508000
10/23/2008,0000,6.65000,6.70000,6.65000,6.65000,2252000
10/24/2008,0000,6.45000,6.45000,6.42000,6.42000,1641000
10/27/2008,0000,5.98000,6.10000,5.98000,5.98000,3285000
10/28/2008,0000,5.57000,5.97000,5.57000,5.80000,7863000
10/29/2008,0000,6.15000,6.18000,5.56000,5.60000,7599000
10/30/2008,0000,5.70000,5.99000,5.65000,5.99000,4962000
10/31/2008,0000,6.34000,6.40000,6.16000,6.40000,4357000
11/03/2008,0000,6.84000,6.84000,6.84000,6.84000,2039000
11/04/2008,0000,7.31000,7.31000,7.31000,7.31000,2409000
11/05/2008,0000,7.82000,7.82000,7.82000,7.82000,2069000
11/06/2008,0000,8.10000,8.30000,7.30000,8.00000,26597000
11/07/2008,0000,7.50000,8.56000,7.50000,8.56000,17622000
11/10/2008,0000,8.56000,8.70000,8.15000,8.50000,11885000
11/11/2008,0000,8.04000,8.27000,7.91000,7.91000,9846000
11/12/2008,0000,7.47000,7.86000,7.47000,7.65000,6057000
11/13/2008,0000,7.20000,7.76000,7.15000,7.50000,5789000
11/14/2008,0000,7.92000,8.02000,7.80000,8.02000,4936000
11/17/2008,0000,8.20000,8.35000,8.05000,8.10000,8968000
11/18/2008,0000,7.88000,8.14000,7.58000,7.60000,4826000
11/19/2008,0000,7.70000,7.79000,7.34000,7.40000,5150000
11/20/2008,0000,7.01000,7.29000,7.00000,7.03000,4452000
11/21/2008,0000,6.81000,7.52000,6.71000,7.52000,5159000
11/24/2008,0000,7.60000,7.64000,7.40000,7.45000,3535000
11/25/2008,0000,7.65000,7.92000,7.59000,7.60000,5905000
11/26/2008,0000,7.60000,7.82000,7.52000,7.66000,3629000
11/27/2008,0000,7.85000,8.18000,7.78000,8.01000,7920000
11/28/2008,0000,8.01000,8.05000,7.83000,7.83000,4564000
12/01/2008,0000,7.83000,8.19000,7.72000,8.06000,7873000
12/02/2008,0000,7.60000,8.20000,7.60000,8.00000,15663000
12/03/2008,0000,8.00000,8.25000,7.86000,7.86000,8647000
12/04/2008,0000,8.00000,8.06000,7.45000,7.50000,4743000
12/05/2008,0000,7.40000,7.55000,7.38000,7.45000,2858000
12/08/2008,0000,7.58000,7.90000,7.55000,7.87000,3778000
12/09/2008,0000,7.99000,8.15000,7.70000,7.70000,4578000
12/10/2008,0000,7.70000,8.20000,7.62000,8.15000,9472000
12/11/2008,0000,8.20000,8.45000,8.00000,8.15000,16311000
12/12/2008,0000,8.03000,8.29000,7.70000,7.80000,8320000
12/15/2008,0000,7.97000,8.10000,7.87000,7.95000,4083000
12/16/2008,0000,7.91000,7.92000,7.81000,7.87000,2858000
12/17/2008,0000,8.00000,8.25000,7.97000,7.97000,10217000
12/18/2008,0000,8.06000,8.52000,8.01000,8.52000,20820000
12/19/2008,0000,8.60000,8.75000,8.42000,8.52000,24414000
12/22/2008,0000,8.60000,8.60000,7.95000,7.96000,8718000
12/23/2008,0000,7.95000,8.09000,7.61000,7.75000,5569000
12/24/2008,0000,7.70000,7.97000,7.60000,7.79000,3639000
12/25/2008,0000,7.86000,8.00000,7.79000,7.97000,4257000
12/26/2008,0000,7.82000,8.04000,7.82000,7.94000,3501000
12/29/2008,0000,7.93000,8.04000,7.83000,7.90000,4144000
12/30/2008,0000,7.99000,8.14000,7.94000,8.07000,7459000
12/31/2008,0000,8.10000,8.15000,7.90000,7.98000,4000000
01/05/2009,0000,8.18000,8.29000,8.08000,8.15000,8320000
01/06/2009,0000,8.19000,8.36000,8.12000,8.20000,10497000
01/07/2009,0000,8.28000,8.58000,8.24000,8.50000,16216000
01/08/2009,0000,8.36000,8.38000,8.00000,8.00000,7333000
01/09/2009,0000,8.07000,8.20000,8.00000,8.01000,3584000
01/12/2009,0000,8.05000,8.12000,7.96000,7.97000,2317000
01/13/2009,0000,7.97000,8.06000,7.95000,8.00000,1771000
01/14/2009,0000,8.02000,8.10000,7.93000,7.95000,2272000
01/15/2009,0000,7.60000,7.81000,7.60000,7.75000,2841000
01/16/2009,0000,7.81000,7.82000,7.72000,7.82000,1720000
01/19/2009,0000,7.80000,7.83000,7.75000,7.76000,943000
01/20/2009,0000,7.62000,7.70000,7.51000,7.51000,1854000
01/21/2009,0000,7.30000,7.50000,7.30000,7.45000,1787000
02/02/2009,0000,7.45000,7.45000,7.35000,7.36000,817000
02/03/2009,0000,7.40000,7.58000,7.40000,7.58000,1923000
02/04/2009,0000,7.65000,7.68000,7.47000,7.55000,1044000
02/05/2009,0000,7.53000,7.54000,7.45000,7.47000,929000
02/06/2009,0000,7.58000,7.69000,7.50000,7.57000,2701000
02/09/2009,0000,7.60000,7.69000,7.51000,7.51000,1237000
02/10/2009,0000,7.55000,7.55000,7.43000,7.48000,1563000
02/11/2009,0000,7.21000,7.42000,7.21000,7.42000,1697000
02/12/2009,0000,7.42000,7.55000,7.29000,7.30000,2745000
02/13/2009,0000,7.33000,7.43000,7.31000,7.39000,1856000
02/16/2009,0000,7.40000,7.52000,7.34000,7.40000,1735000
02/17/2009,0000,7.45000,7.45000,7.22000,7.27000,1672000
02/18/2009,0000,7.20000,7.20000,7.09000,7.15000,1737000
02/19/2009,0000,7.15000,7.18000,7.01000,7.16000,1700000
02/20/2009,0000,7.11000,7.14000,6.96000,7.00000,1814000
02/23/2009,0000,6.96000,7.15000,6.85000,7.13000,4637000
02/24/2009,0000,7.03000,7.07000,6.97000,7.02000,1227000
02/25/2009,0000,7.07000,7.13000,7.04000,7.05000,1426000
02/26/2009,0000,7.05000,7.12000,7.00000,7.00000,1169000
02/27/2009,0000,7.00000,7.07000,6.98000,7.05000,1035000
03/02/2009,0000,6.96000,7.03000,6.80000,6.80000,1413000
03/03/2009,0000,6.53000,6.78000,6.50000,6.78000,1542000
03/04/2009,0000,6.77000,6.97000,6.75000,6.93000,1741000
03/05/2009,0000,7.01000,7.13000,7.01000,7.11000,2328000
03/06/2009,0000,7.05000,7.05000,6.99000,7.03000,1416000
03/09/2009,0000,7.05000,7.12000,7.00000,7.05000,1527000
03/10/2009,0000,7.05000,7.24000,7.05000,7.20000,2656000
03/11/2009,0000,7.33000,7.43000,7.27000,7.35000,4664000
03/12/2009,0000,7.36000,7.38000,7.25000,7.25000,2769000
03/13/2009,0000,7.35000,7.60000,7.33000,7.50000,8134000
03/16/2009,0000,7.60000,7.92000,7.56000,7.90000,7769000
03/17/2009,0000,7.97000,7.97000,7.70000,7.83000,4739000
03/18/2009,0000,7.90000,8.00000,7.74000,7.77000,6755000
03/19/2009,0000,7.78000,8.31000,7.78000,8.06000,21947000
03/20/2009,0000,8.09000,8.30000,7.96000,8.02000,10869000
03/23/2009,0000,8.12000,8.14000,8.02000,8.12000,5642000
03/24/2009,0000,8.28000,8.38000,8.20000,8.38000,11609000
03/25/2009,0000,8.38000,8.67000,8.21000,8.55000,17877000
03/26/2009,0000,8.70000,8.70000,8.40000,8.45000,10250000
03/27/2009,0000,8.59000,9.00000,8.50000,8.76000,16461000
03/30/2009,0000,8.78000,8.81000,8.25000,8.25000,7705000
03/31/2009,0000,8.20000,8.58000,8.20000,8.41000,8186000
04/01/2009,0000,8.48000,8.99000,8.44000,8.99000,18338000
04/02/2009,0000,9.61000,9.61000,9.61000,9.61000,9631000
04/03/2009,0000,10.20000,10.25000,9.75000,9.95000,33284000
04/06/2009,0000,9.95000,10.20000,9.70000,9.95000,17689000
04/07/2009,0000,9.94000,10.30000,9.80000,10.10000,20803000
04/08/2009,0000,9.90000,10.30000,9.50000,9.55000,23190000
04/09/2009,0000,9.70000,9.94000,9.70000,9.89000,9739000
04/10/2009,0000,10.10000,10.10000,9.73000,9.81000,8802000
04/13/2009,0000,9.86000,10.20000,9.86000,10.00000,12033000
04/14/2009,0000,10.00000,10.25000,9.81000,10.25000,11160000
04/15/2009,0000,10.20000,10.60000,10.10000,10.50000,20671000
04/16/2009,0000,10.70000,10.85000,10.35000,10.80000,22779000
04/17/2009,0000,10.90000,11.05000,10.05000,10.05000,20980000
04/20/2009,0000,10.00000,10.00000,9.35000,9.35000,8932000
04/21/2009,0000,8.98000,9.80000,8.82000,9.71000,13409000
04/22/2009,0000,9.70000,9.88000,9.50000,9.65000,8660000
04/23/2009,0000,9.55000,9.80000,9.40000,9.58000,8162000
04/24/2009,0000,9.70000,10.20000,9.60000,9.80000,12339000
04/27/2009,0000,9.85000,9.95000,9.12000,9.12000,8758000
04/28/2009,0000,9.11000,9.20000,8.49000,8.52000,6605000
04/29/2009,0000,8.52000,8.60000,8.38000,8.49000,6451000
04/30/2009,0000,8.80000,9.08000,8.70000,9.08000,6597000
05/04/2009,0000,9.42000,9.71000,9.21000,9.71000,10985000
05/05/2009,0000,9.80000,9.88000,9.30000,9.51000,9965000
05/06/2009,0000,9.51000,10.15000,9.41000,10.00000,21050000
05/07/2009,0000,10.00000,10.60000,10.00000,10.25000,24219000
05/08/2009,0000,10.50000,10.55000,10.15000,10.30000,12851000
05/11/2009,0000,10.40000,10.75000,10.30000,10.30000,12856000
05/12/2009,0000,10.25000,10.25000,9.58000,9.58000,7974000
05/13/2009,0000,9.70000,9.95000,9.70000,9.85000,5348000
05/14/2009,0000,9.60000,9.72000,9.50000,9.51000,4538000
05/15/2009,0000,9.59000,10.00000,9.55000,9.90000,9317000
05/18/2009,0000,9.90000,10.30000,9.90000,10.20000,8795000
05/19/2009,0000,10.70000,10.70000,10.10000,10.25000,16273000
05/20/2009,0000,10.40000,10.40000,10.00000,10.10000,7801000
05/21/2009,0000,10.10000,10.35000,10.00000,10.15000,8540000
05/22/2009,0000,10.00000,10.40000,10.00000,10.25000,12493000
05/25/2009,0000,10.35000,10.70000,10.10000,10.55000,19870000
05/26/2009,0000,10.60000,11.25000,10.55000,11.25000,30269000
05/27/2009,0000,11.55000,11.65000,10.80000,11.30000,50857000
06/01/2009,0000,11.50000,11.75000,11.30000,11.50000,22024000
06/02/2009,0000,11.70000,12.05000,11.30000,11.50000,35830000
06/03/2009,0000,11.50000,11.60000,10.85000,10.90000,12813000
06/04/2009,0000,10.80000,11.10000,10.50000,10.85000,10584000
06/05/2009,0000,11.10000,11.20000,10.85000,10.85000,8817000
06/08/2009,0000,11.30000,11.50000,10.50000,10.55000,9175000
06/09/2009,0000,10.55000,10.60000,9.82000,9.82000,8909000
06/10/2009,0000,9.95000,10.00000,9.50000,9.58000,7055000
06/11/2009,0000,9.60000,10.00000,9.36000,10.00000,4078000
06/12/2009,0000,9.99000,10.30000,9.90000,9.90000,6890000
06/15/2009,0000,9.63000,9.69000,9.21000,9.21000,4544000
06/16/2009,0000,9.03000,9.25000,8.80000,9.18000,4017000
06/17/2009,0000,9.26000,9.37000,9.10000,9.10000,2674000
06/18/2009,0000,8.98000,9.21000,8.87000,8.88000,2348000
06/19/2009,0000,8.96000,9.17000,8.90000,9.13000,2287000
06/22/2009,0000,9.13000,9.58000,9.13000,9.49000,6084000
06/23/2009,0000,9.30000,9.69000,9.28000,9.56000,5362000
06/24/2009,0000,9.70000,9.90000,9.60000,9.61000,7832000
06/25/2009,0000,9.76000,10.00000,9.70000,9.73000,5622000
06/26/2009,0000,9.83000,9.84000,9.58000,9.58000,3308000
06/29/2009,0000,9.60000,9.97000,9.50000,9.80000,4970000
06/30/2009,0000,9.82000,9.92000,9.56000,9.56000,3370000
07/01/2009,0000,9.58000,9.75000,9.56000,9.65000,2482000
07/02/2009,0000,9.70000,9.92000,9.70000,9.79000,4403000
07/03/2009,0000,9.75000,9.76000,9.60000,9.63000,3486000
07/06/2009,0000,9.63000,9.71000,9.50000,9.64000,3498000
07/07/2009,0000,9.69000,9.84000,9.65000,9.66000,4245000
07/08/2009,0000,9.70000,9.80000,9.63000,9.64000,3185000
07/09/2009,0000,9.75000,9.78000,9.65000,9.73000,3428000
07/10/2009,0000,9.83000,9.86000,9.72000,9.74000,3123000
07/13/2009,0000,9.75000,9.80000,9.12000,9.21000,4051000
07/14/2009,0000,9.25000,9.34000,9.15000,9.26000,2944000
07/15/2009,0000,9.30000,9.47000,9.27000,9.36000,3142000
07/16/2009,0000,9.50000,9.66000,9.30000,9.35000,3580000
07/17/2009,0000,9.50000,9.50000,9.37000,9.41000,2666000
07/20/2009,0000,9.42000,9.54000,9.42000,9.52000,3333000
07/21/2009,0000,9.56000,9.68000,9.55000,9.55000,3628000
07/22/2009,0000,9.55000,10.15000,9.55000,10.00000,11583000
07/23/2009,0000,9.99000,9.99000,9.76000,9.76000,4397000
07/24/2009,0000,9.87000,10.25000,9.87000,9.97000,13462000
07/27/2009,0000,10.15000,10.15000,9.86000,9.87000,4222000
07/28/2009,0000,9.94000,10.15000,9.92000,10.05000,5600000
07/29/2009,0000,10.15000,10.15000,9.94000,9.98000,3845000
07/30/2009,0000,10.05000,10.05000,9.79000,9.90000,4969000
07/31/2009,0000,9.99000,10.15000,9.86000,9.88000,4671000
08/03/2009,0000,9.88000,10.15000,9.85000,10.15000,8356000
08/04/2009,0000,10.50000,10.85000,10.35000,10.40000,32167000
08/05/2009,0000,10.50000,10.80000,10.25000,10.45000,25503000
08/06/2009,0000,10.60000,10.65000,10.20000,10.65000,14077000
08/10/2009,0000,10.75000,11.20000,10.70000,11.00000,26543000
08/11/2009,0000,11.00000,11.00000,10.50000,10.70000,6695000
08/12/2009,0000,10.60000,11.30000,10.40000,11.20000,29432000
08/13/2009,0000,11.20000,11.55000,11.10000,11.20000,38452000
08/14/2009,0000,11.25000,11.40000,11.00000,11.00000,20057000
08/17/2009,0000,10.95000,11.00000,10.65000,10.70000,5855000
08/18/2009,0000,10.55000,10.60000,10.05000,10.20000,5438000
08/19/2009,0000,10.30000,10.40000,10.10000,10.20000,2806000
08/20/2009,0000,10.20000,10.25000,9.90000,9.95000,4079000
08/21/2009,0000,10.00000,10.15000,9.61000,9.66000,3236000
08/24/2009,0000,9.80000,10.00000,9.80000,9.97000,2276000
08/25/2009,0000,10.00000,10.00000,9.72000,9.75000,2447000
08/26/2009,0000,9.75000,9.83000,9.25000,9.31000,3632000
08/27/2009,0000,9.30000,9.42000,9.21000,9.29000,2499000
08/28/2009,0000,9.29000,9.45000,9.29000,9.35000,1450000
08/31/2009,0000,9.35000,9.44000,9.32000,9.38000,1349000
09/01/2009,0000,9.40000,9.64000,9.38000,9.64000,5374000
09/02/2009,0000,9.50000,9.64000,9.49000,9.59000,2103000
09/03/2009,0000,9.60000,9.98000,9.51000,9.86000,5507000
09/04/2009,0000,9.90000,9.95000,9.75000,9.76000,3431000
09/07/2009,0000,9.81000,9.89000,9.68000,9.76000,2472000
09/08/2009,0000,9.77000,10.05000,9.77000,9.93000,4925000
09/09/2009,0000,10.05000,10.20000,9.97000,10.00000,7286000
09/10/2009,0000,10.00000,10.30000,9.80000,9.97000,4164000
09/11/2009,0000,9.99000,9.99000,9.88000,9.92000,1687000
09/14/2009,0000,9.99000,9.99000,9.86000,9.86000,1455000
09/15/2009,0000,9.88000,9.94000,9.86000,9.91000,1322000
09/16/2009,0000,9.95000,10.25000,9.95000,10.00000,6256000
09/17/2009,0000,10.20000,10.40000,10.10000,10.15000,4802000
09/18/2009,0000,10.20000,10.25000,10.05000,10.05000,1809000
09/21/2009,0000,10.05000,10.15000,10.00000,10.05000,2431000
09/22/2009,0000,10.10000,10.10000,9.94000,9.95000,2311000
09/23/2009,0000,9.95000,9.98000,9.66000,9.71000,2928000
09/24/2009,0000,9.71000,9.81000,9.70000,9.77000,1676000
09/25/2009,0000,9.77000,10.05000,9.77000,9.94000,3012000
09/28/2009,0000,9.94000,10.05000,9.86000,9.92000,1878000
09/29/2009,0000,9.96000,10.20000,9.96000,9.98000,4975000
09/30/2009,0000,10.00000,10.15000,9.98000,10.05000,2539000
10/01/2009,0000,10.05000,10.15000,9.95000,10.00000,2986000
10/02/2009,0000,9.90000,9.99000,9.85000,9.85000,1716000
10/05/2009,0000,9.86000,9.94000,9.85000,9.88000,942000
10/06/2009,0000,9.91000,10.05000,9.90000,9.95000,1565000
10/07/2009,0000,10.05000,10.10000,9.96000,10.00000,3305000
10/08/2009,0000,10.15000,10.35000,10.05000,10.05000,10608000
10/09/2009,0000,10.20000,10.55000,10.20000,10.55000,14235000
10/12/2009,0000,10.55000,10.65000,10.35000,10.50000,7213000
10/13/2009,0000,10.30000,10.45000,10.20000,10.30000,4194000
10/14/2009,0000,10.45000,10.50000,10.35000,10.40000,3174000
10/15/2009,0000,10.55000,10.65000,10.30000,10.40000,6178000
10/16/2009,0000,10.50000,10.50000,10.30000,10.40000,2944000
10/19/2009,0000,10.40000,10.65000,10.30000,10.55000,5858000
10/20/2009,0000,10.65000,10.70000,10.45000,10.50000,9497000
10/21/2009,0000,10.55000,10.55000,10.20000,10.40000,3805000
10/22/2009,0000,10.30000,10.45000,10.10000,10.15000,3641000
10/23/2009,0000,10.20000,10.35000,10.15000,10.25000,3613000
10/26/2009,0000,10.30000,10.40000,10.25000,10.30000,3559000
10/27/2009,0000,10.30000,10.30000,10.20000,10.20000,1925000
10/28/2009,0000,10.20000,10.30000,9.99000,10.05000,4338000
10/29/2009,0000,9.90000,9.95000,9.38000,9.78000,3835000
10/30/2009,0000,9.85000,9.86000,9.71000,9.72000,1904000
11/02/2009,0000,9.42000,9.70000,9.42000,9.70000,1537000
11/03/2009,0000,9.70000,9.75000,9.66000,9.69000,1284000
11/04/2009,0000,9.71000,9.90000,9.71000,9.82000,1704000
11/05/2009,0000,9.85000,9.93000,9.77000,9.78000,1396000
11/06/2009,0000,9.90000,9.92000,9.70000,9.72000,1406000
11/09/2009,0000,9.76000,9.84000,9.72000,9.75000,1009000
11/10/2009,0000,9.81000,9.85000,9.80000,9.83000,1420000
11/11/2009,0000,9.87000,9.87000,9.76000,9.82000,1123000
11/12/2009,0000,9.82000,9.88000,9.80000,9.83000,2167000
11/13/2009,0000,9.78000,9.86000,9.77000,9.80000,1688000
11/16/2009,0000,9.80000,9.88000,9.80000,9.82000,2830000
11/17/2009,0000,9.90000,10.05000,9.86000,9.90000,3999000
11/18/2009,0000,9.90000,10.05000,9.90000,9.96000,2526000
11/19/2009,0000,9.96000,10.00000,9.90000,9.91000,1817000
11/20/2009,0000,9.84000,10.20000,9.84000,9.95000,5149000
11/23/2009,0000,10.00000,10.10000,9.97000,9.97000,2055000
11/24/2009,0000,10.00000,10.10000,9.98000,9.99000,1860000
11/25/2009,0000,9.99000,10.30000,9.99000,10.25000,7768000
11/26/2009,0000,10.35000,10.45000,10.05000,10.10000,5210000
11/27/2009,0000,10.00000,10.05000,9.83000,9.86000,3195000
11/30/2009,0000,9.91000,10.40000,9.91000,10.25000,6712000
12/01/2009,0000,10.40000,10.40000,10.05000,10.10000,3163000
12/02/2009,0000,10.30000,10.30000,10.05000,10.05000,4257000
12/03/2009,0000,10.10000,10.20000,9.98000,9.98000,1868000
12/04/2009,0000,9.98000,10.35000,9.98000,10.25000,10189000
12/07/2009,0000,10.40000,10.40000,10.25000,10.25000,4865000
12/08/2009,0000,10.35000,10.65000,10.25000,10.40000,10518000
12/09/2009,0000,10.35000,10.65000,10.25000,10.40000,10611000
12/11/2009,0000,10.20000,10.30000,10.15000,10.25000,3251000
12/14/2009,0000,10.25000,10.50000,10.25000,10.35000,3951000
12/15/2009,0000,10.45000,10.45000,10.20000,10.30000,2865000
12/16/2009,0000,10.35000,10.35000,10.15000,10.20000,1506000
12/17/2009,0000,10.25000,10.30000,9.85000,9.85000,6414000
12/18/2009,0000,9.86000,9.98000,9.85000,9.93000,1762000
12/21/2009,0000,10.00000,10.05000,9.95000,9.98000,1325000
12/22/2009,0000,10.00000,10.10000,9.99000,10.00000,1443000
12/23/2009,0000,10.05000,10.10000,10.00000,10.05000,1821000
12/25/2009,0000,10.20000,10.30000,10.15000,10.25000,3309000
04/02/2007,0000,9.15000,9.15000,9.00000,9.06000,2950000
04/03/2007,0000,9.12000,9.27000,9.02000,9.17000,1355000
04/04/2007,0000,9.21000,9.45000,9.21000,9.30000,4065000
04/09/2007,0000,9.40000,9.80000,9.36000,9.78000,10019000
04/10/2007,0000,9.80000,10.15000,9.70000,9.78000,10145000
04/11/2007,0000,9.85000,10.20000,9.80000,10.20000,12158000
04/12/2007,0000,10.20000,10.90000,10.05000,10.90000,23257000
04/13/2007,0000,11.00000,11.00000,10.20000,10.30000,15125000
04/16/2007,0000,11.00000,11.20000,10.65000,10.90000,13246000
04/17/2007,0000,10.95000,11.20000,10.35000,10.35000,12154000
04/18/2007,0000,10.60000,10.90000,10.50000,10.70000,8807000
04/19/2007,0000,10.70000,10.80000,10.30000,10.35000,3772000
04/20/2007,0000,10.40000,10.65000,10.30000,10.30000,3682000
04/23/2007,0000,10.40000,10.55000,10.35000,10.45000,3443000
04/24/2007,0000,10.45000,10.50000,10.25000,10.25000,2557000
04/25/2007,0000,10.25000,10.35000,10.00000,10.05000,3464000
04/26/2007,0000,10.15000,10.40000,10.10000,10.20000,3541000
04/27/2007,0000,10.25000,10.30000,10.00000,10.15000,3062000
04/30/2007,0000,10.15000,10.20000,9.82000,9.86000,2449000
05/02/2007,0000,9.98000,9.98000,9.69000,9.69000,1670000
05/03/2007,0000,9.69000,9.72000,9.02000,9.20000,5284000
05/04/2007,0000,9.25000,9.60000,9.20000,9.58000,2886000
05/07/2007,0000,9.70000,9.70000,9.52000,9.54000,1475000
05/08/2007,0000,9.55000,9.55000,9.35000,9.35000,1494000
05/09/2007,0000,9.35000,9.45000,9.25000,9.35000,1152000
05/10/2007,0000,9.45000,9.45000,9.29000,9.31000,1019000
05/11/2007,0000,9.29000,9.29000,9.20000,9.25000,1046000
05/14/2007,0000,9.26000,9.31000,9.16000,9.25000,1141000
05/15/2007,0000,9.20000,9.25000,9.18000,9.20000,952000
05/16/2007,0000,9.25000,9.30000,9.18000,9.20000,1091000
05/17/2007,0000,9.25000,9.41000,9.25000,9.32000,1951000
05/18/2007,0000,9.35000,9.97000,9.34000,9.94000,12799000
05/21/2007,0000,9.98000,10.60000,9.76000,10.60000,12901000
05/22/2007,0000,10.50000,10.50000,10.15000,10.15000,5202000
05/23/2007,0000,10.30000,10.35000,9.92000,9.94000,4223000
05/24/2007,0000,9.99000,10.25000,9.99000,10.00000,3659000
05/25/2007,0000,9.92000,10.20000,9.92000,10.00000,1930000
05/28/2007,0000,10.10000,10.15000,9.70000,9.70000,2209000
05/29/2007,0000,9.83000,9.90000,9.70000,9.72000,1851000
05/30/2007,0000,9.80000,10.00000,9.80000,10.00000,2325000
05/31/2007,0000,10.10000,10.10000,9.90000,9.90000,1730000
06/01/2007,0000,10.05000,10.05000,9.84000,9.85000,1318000
06/04/2007,0000,9.85000,10.00000,9.81000,9.83000,1628000
06/05/2007,0000,9.80000,9.83000,9.60000,9.60000,2040000
06/06/2007,0000,9.60000,9.84000,9.58000,9.80000,1546000
06/07/2007,0000,9.80000,10.05000,9.71000,9.96000,2604000
06/08/2007,0000,9.99000,10.00000,9.75000,9.75000,2326000
06/11/2007,0000,9.80000,9.87000,9.72000,9.75000,1470000
06/12/2007,0000,9.75000,9.94000,9.74000,9.80000,2096000
06/13/2007,0000,9.90000,9.94000,9.80000,9.80000,1891000
06/14/2007,0000,9.85000,9.93000,9.80000,9.80000,1765000
06/15/2007,0000,9.83000,10.15000,9.82000,9.90000,4073000
06/20/2007,0000,9.98000,10.10000,9.96000,9.97000,4142000
06/21/2007,0000,10.10000,10.30000,10.00000,10.10000,5677000
06/22/2007,0000,10.20000,10.40000,10.15000,10.30000,5741000
06/25/2007,0000,10.55000,10.55000,10.25000,10.30000,6336000
06/26/2007,0000,10.35000,10.40000,10.10000,10.10000,3651000
06/27/2007,0000,10.10000,10.35000,10.05000,10.35000,3922000
06/28/2007,0000,10.45000,10.80000,10.40000,10.75000,12679000
06/29/2007,0000,11.05000,11.45000,10.75000,10.80000,20656000
07/02/2007,0000,10.80000,11.40000,10.60000,11.25000,19163000
07/03/2007,0000,11.25000,11.25000,10.90000,10.90000,17164000
07/04/2007,0000,11.00000,11.50000,11.00000,11.30000,20526000
07/05/2007,0000,11.35000,11.60000,11.15000,11.25000,10715000
07/06/2007,0000,11.30000,11.50000,11.05000,11.20000,9417000
07/09/2007,0000,11.30000,11.95000,11.20000,11.60000,28593000
07/10/2007,0000,11.60000,12.40000,11.35000,12.40000,36387000
07/11/2007,0000,12.35000,12.35000,11.80000,12.00000,14491000
07/12/2007,0000,12.15000,12.50000,12.00000,12.05000,18115000
07/13/2007,0000,12.30000,12.45000,12.00000,12.10000,16244000
07/16/2007,0000,12.20000,12.65000,12.10000,12.25000,15645000
07/17/2007,0000,12.45000,12.60000,12.15000,12.60000,13169000
07/18/2007,0000,12.60000,13.45000,12.60000,13.45000,30256000
07/19/2007,0000,13.60000,13.90000,12.60000,12.80000,25748000
07/20/2007,0000,12.90000,12.95000,12.15000,12.60000,11350000
07/23/2007,0000,12.50000,13.45000,12.40000,12.75000,23094000
07/24/2007,0000,12.80000,13.20000,12.30000,12.40000,11169000
07/25/2007,0000,12.25000,12.70000,12.25000,12.60000,7441000
07/26/2007,0000,12.80000,13.00000,12.05000,12.05000,15068000
07/27/2007,0000,11.60000,12.00000,11.45000,11.45000,6980000
07/30/2007,0000,11.20000,11.60000,11.20000,11.40000,3571000
07/31/2007,0000,11.70000,11.85000,11.50000,11.50000,4957000
08/01/2007,0000,11.50000,11.70000,10.85000,10.85000,4954000
08/02/2007,0000,11.20000,11.25000,10.30000,10.70000,5236000
08/03/2007,0000,11.10000,11.10000,10.70000,10.70000,2516000
08/06/2007,0000,10.25000,10.60000,10.25000,10.55000,2210000
08/07/2007,0000,11.00000,11.00000,10.75000,10.75000,2432000
08/08/2007,0000,10.85000,11.20000,10.80000,11.10000,3915000
08/09/2007,0000,11.40000,11.40000,10.90000,10.90000,2960000
08/10/2007,0000,10.70000,10.70000,10.40000,10.60000,2230000
08/13/2007,0000,10.65000,10.85000,10.25000,10.50000,2260000
08/14/2007,0000,10.50000,10.70000,10.25000,10.35000,2439000
08/15/2007,0000,10.25000,10.45000,10.00000,10.10000,4138000
08/16/2007,0000,9.90000,9.94000,9.40000,9.49000,6210000
08/17/2007,0000,9.60000,9.78000,8.83000,9.18000,3520000
08/20/2007,0000,9.70000,9.82000,9.48000,9.82000,3327000
08/21/2007,0000,9.80000,9.80000,9.51000,9.51000,1343000
08/22/2007,0000,9.52000,9.66000,9.52000,9.60000,895000
08/23/2007,0000,9.75000,10.20000,9.75000,10.15000,2824000
08/24/2007,0000,10.15000,10.40000,10.00000,10.40000,2610000
08/27/2007,0000,10.60000,10.75000,10.45000,10.60000,3321000
08/28/2007,0000,10.65000,10.75000,10.40000,10.55000,1710000
08/29/2007,0000,10.00000,10.35000,10.00000,10.30000,1721000
08/30/2007,0000,10.50000,10.70000,10.45000,10.55000,3601000
08/31/2007,0000,10.75000,11.25000,10.75000,11.00000,10105000
09/03/2007,0000,11.20000,11.50000,10.95000,11.35000,7640000
09/04/2007,0000,11.55000,11.65000,11.05000,11.15000,4158000
09/05/2007,0000,11.50000,11.50000,10.40000,10.40000,4008000
09/06/2007,0000,10.70000,11.10000,10.65000,11.00000,5686000
09/07/2007,0000,11.00000,11.35000,11.00000,11.10000,3668000
09/10/2007,0000,10.90000,11.20000,10.80000,11.20000,1473000
09/11/2007,0000,11.25000,11.35000,11.20000,11.30000,3606000
09/12/2007,0000,11.40000,11.40000,11.10000,11.25000,1562000
09/13/2007,0000,11.35000,11.35000,11.05000,11.10000,2498000
09/14/2007,0000,11.25000,11.30000,11.05000,11.10000,1709000
09/17/2007,0000,11.15000,11.35000,11.05000,11.05000,1453000
09/19/2007,0000,11.25000,11.40000,11.05000,11.10000,3541000
09/20/2007,0000,11.15000,11.85000,11.10000,11.45000,13074000
09/21/2007,0000,11.45000,12.20000,11.40000,11.85000,16938000
09/26/2007,0000,12.00000,12.65000,11.85000,12.60000,20122000
09/27/2007,0000,12.60000,12.60000,11.85000,12.05000,11102000
09/28/2007,0000,12.10000,12.20000,11.85000,11.85000,5672000
10/01/2007,0000,12.40000,12.70000,12.25000,12.35000,14937000
10/02/2007,0000,12.60000,12.85000,12.35000,12.40000,8318000
10/03/2007,0000,12.50000,12.60000,12.10000,12.10000,5074000
10/04/2007,0000,12.10000,12.55000,12.05000,12.10000,8117000
10/05/2007,0000,12.15000,12.45000,12.00000,12.15000,5412000
10/08/2007,0000,12.30000,12.50000,12.20000,12.30000,6044000
10/09/2007,0000,12.35000,12.40000,12.10000,12.15000,3147000
10/11/2007,0000,12.45000,13.00000,12.10000,12.80000,21622000
10/12/2007,0000,13.00000,13.25000,12.50000,12.50000,22715000
10/15/2007,0000,12.90000,13.35000,12.80000,13.35000,26033000
10/16/2007,0000,13.50000,13.80000,13.10000,13.25000,25056000
10/17/2007,0000,13.45000,13.60000,13.00000,13.10000,12776000
10/18/2007,0000,13.20000,13.30000,12.40000,12.65000,12736000
10/19/2007,0000,12.70000,12.90000,12.55000,12.70000,4582000
10/22/2007,0000,12.40000,12.45000,11.85000,12.00000,11969000
10/23/2007,0000,12.10000,12.70000,12.00000,12.65000,7087000
10/24/2007,0000,12.85000,13.30000,12.80000,12.80000,18499000
10/25/2007,0000,13.10000,13.10000,12.50000,12.50000,5461000
10/26/2007,0000,12.75000,12.90000,12.55000,12.75000,4715000
10/29/2007,0000,12.90000,13.00000,12.60000,12.60000,4929000
10/30/2007,0000,12.65000,12.85000,12.20000,12.25000,4187000
10/31/2007,0000,12.45000,12.45000,12.10000,12.20000,3967000
11/01/2007,0000,12.40000,12.75000,12.20000,12.30000,6527000
11/02/2007,0000,12.20000,12.25000,12.00000,12.10000,3574000
11/05/2007,0000,12.35000,12.35000,11.80000,12.05000,3090000
11/06/2007,0000,12.10000,12.30000,12.00000,12.00000,2126000
11/07/2007,0000,12.20000,12.20000,11.90000,11.95000,1895000
11/08/2007,0000,11.80000,11.85000,11.15000,11.20000,5036000
11/09/2007,0000,11.30000,11.40000,10.80000,10.90000,3147000
11/12/2007,0000,10.45000,10.70000,10.20000,10.30000,2839000
11/13/2007,0000,10.40000,10.95000,10.40000,10.80000,3080000
11/14/2007,0000,11.00000,11.40000,11.00000,11.30000,2355000
11/15/2007,0000,11.30000,11.60000,11.20000,11.30000,1681000
11/16/2007,0000,11.20000,11.25000,11.00000,11.25000,1160000
11/19/2007,0000,11.35000,11.40000,11.00000,11.00000,1336000
11/20/2007,0000,10.80000,11.00000,10.50000,11.00000,1667000
11/21/2007,0000,11.00000,11.20000,10.85000,10.85000,1693000
11/22/2007,0000,10.65000,10.90000,10.60000,10.70000,1488000
11/23/2007,0000,10.80000,10.90000,10.40000,10.50000,1701000
11/26/2007,0000,10.70000,11.00000,10.45000,10.85000,3815000
11/27/2007,0000,10.70000,11.30000,10.70000,10.90000,7001000
11/28/2007,0000,11.10000,11.10000,10.80000,10.80000,2178000
11/29/2007,0000,11.10000,11.15000,10.85000,10.95000,2239000
11/30/2007,0000,11.00000,11.05000,10.80000,11.05000,1940000
12/03/2007,0000,11.05000,11.10000,10.90000,10.90000,1110000
12/04/2007,0000,10.90000,11.00000,10.85000,10.95000,930000
12/05/2007,0000,10.90000,10.95000,10.80000,10.90000,887000
12/06/2007,0000,11.00000,11.15000,10.90000,10.90000,1987000
12/07/2007,0000,11.00000,11.10000,10.85000,10.90000,1203000
12/10/2007,0000,10.90000,11.05000,10.85000,10.85000,861000
12/11/2007,0000,11.00000,11.00000,10.85000,10.95000,709000
12/12/2007,0000,10.80000,10.90000,10.65000,10.85000,882000
12/13/2007,0000,10.85000,10.95000,10.50000,10.50000,1425000
12/14/2007,0000,10.50000,10.60000,9.85000,10.20000,2672000
12/17/2007,0000,10.20000,10.20000,9.50000,9.50000,3033000
12/18/2007,0000,9.20000,9.50000,8.89000,9.50000,4034000
12/19/2007,0000,9.50000,9.75000,9.50000,9.68000,1198000
12/20/2007,0000,9.70000,9.88000,9.21000,9.50000,1086000
12/21/2007,0000,9.37000,9.46000,9.26000,9.31000,1108000
12/24/2007,0000,9.40000,9.70000,9.40000,9.70000,843000
12/25/2007,0000,9.95000,9.95000,9.80000,9.90000,763000
12/26/2007,0000,9.90000,9.90000,9.80000,9.85000,306000
12/27/2007,0000,9.85000,10.25000,9.85000,10.20000,1632000
12/28/2007,0000,10.10000,10.65000,10.05000,10.65000,2320000
12/31/2007,0000,10.65000,10.70000,10.40000,10.65000,777000
01/02/2008,0000,10.50000,10.95000,10.45000,10.75000,2069000
01/03/2008,0000,10.50000,10.70000,10.50000,10.65000,1206000
01/04/2008,0000,10.65000,10.95000,10.60000,10.90000,1483000
01/07/2008,0000,10.80000,11.00000,10.60000,10.90000,2049000
01/08/2008,0000,10.90000,11.40000,10.75000,10.90000,5782000
01/09/2008,0000,10.90000,11.20000,10.85000,11.00000,1648000
01/10/2008,0000,11.05000,11.20000,10.85000,11.05000,2925000
01/11/2008,0000,11.10000,11.10000,10.75000,10.75000,1322000
01/14/2008,0000,10.95000,11.20000,10.75000,11.00000,3233000
01/15/2008,0000,11.20000,11.70000,11.05000,11.70000,10907000
01/16/2008,0000,11.45000,11.90000,11.30000,11.35000,4968000
01/17/2008,0000,11.40000,11.55000,10.95000,11.05000,2479000
01/18/2008,0000,10.80000,11.50000,10.55000,11.20000,2531000
01/21/2008,0000,11.30000,11.70000,11.25000,11.35000,3507000
01/22/2008,0000,10.65000,10.80000,10.60000,10.60000,3024000
01/23/2008,0000,10.60000,10.80000,9.98000,10.30000,2548000
01/24/2008,0000,10.45000,10.55000,9.98000,10.20000,1412000
01/25/2008,0000,10.35000,10.50000,10.25000,10.30000,1401000
01/28/2008,0000,10.30000,10.80000,10.30000,10.45000,3267000
01/29/2008,0000,10.60000,10.60000,10.20000,10.30000,833000
01/30/2008,0000,10.40000,10.50000,10.30000,10.30000,1482000
01/31/2008,0000,10.40000,10.45000,10.20000,10.20000,940000
02/01/2008,0000,10.30000,10.60000,10.30000,10.60000,4457000
02/12/2008,0000,10.45000,11.00000,10.45000,10.90000,4733000
02/13/2008,0000,10.95000,10.95000,10.60000,10.60000,1586000
02/14/2008,0000,10.75000,10.90000,10.70000,10.80000,1292000
02/15/2008,0000,10.60000,10.80000,10.60000,10.75000,760000
02/18/2008,0000,10.85000,10.90000,10.70000,10.85000,1766000
02/19/2008,0000,10.95000,11.30000,10.90000,11.10000,5967000
02/20/2008,0000,11.10000,11.25000,10.90000,10.90000,1980000
02/21/2008,0000,11.00000,11.45000,11.00000,11.20000,5086000
02/22/2008,0000,11.15000,11.50000,11.05000,11.40000,2758000
02/25/2008,0000,11.40000,12.15000,11.40000,12.00000,12336000
02/26/2008,0000,12.10000,12.15000,11.60000,11.65000,5554000
02/27/2008,0000,11.85000,12.15000,11.75000,11.85000,7393000
02/29/2008,0000,11.85000,12.40000,11.85000,12.25000,18023000
03/03/2008,0000,12.00000,12.55000,11.90000,12.40000,18887000
03/04/2008,0000,12.50000,12.50000,12.15000,12.25000,6891000
03/05/2008,0000,12.25000,12.80000,12.20000,12.45000,14820000
03/06/2008,0000,12.70000,12.80000,12.40000,12.60000,15650000
03/07/2008,0000,12.40000,12.50000,12.00000,12.15000,6490000
03/10/2008,0000,12.00000,12.10000,11.75000,11.80000,3396000
03/11/2008,0000,11.80000,12.20000,11.80000,12.00000,5390000
03/12/2008,0000,12.30000,12.40000,11.85000,11.90000,4771000
03/13/2008,0000,11.80000,11.95000,11.55000,11.55000,2888000
03/14/2008,0000,11.60000,11.75000,11.45000,11.50000,2341000
03/17/2008,0000,11.30000,11.45000,11.20000,11.30000,1400000
03/18/2008,0000,11.40000,11.40000,11.20000,11.40000,3839000
03/19/2008,0000,11.55000,11.70000,11.35000,11.35000,2417000
03/20/2008,0000,11.20000,11.50000,11.15000,11.50000,3775000
03/21/2008,0000,11.60000,11.70000,11.50000,11.55000,3485000
03/24/2008,0000,12.15000,12.20000,11.85000,12.15000,6851000
03/25/2008,0000,12.20000,12.30000,11.85000,12.05000,5685000
03/26/2008,0000,12.15000,12.25000,12.05000,12.10000,4389000
03/27/2008,0000,12.20000,12.90000,12.20000,12.90000,31806000
03/28/2008,0000,13.00000,13.15000,12.50000,13.05000,15787000
03/31/2008,0000,13.15000,13.50000,12.85000,13.15000,22901000
04/01/2008,0000,13.10000,13.15000,12.50000,12.55000,8611000
04/02/2008,0000,12.90000,12.90000,12.60000,12.70000,5570000
04/03/2008,0000,12.70000,12.80000,12.40000,12.50000,4314000
04/07/2008,0000,12.55000,12.80000,12.45000,12.75000,5910000
04/08/2008,0000,12.70000,12.70000,12.45000,12.50000,2381000
04/09/2008,0000,12.70000,12.95000,12.55000,12.95000,6101000
04/10/2008,0000,12.85000,13.30000,12.70000,13.15000,10464000
04/11/2008,0000,13.20000,13.25000,12.85000,12.90000,7807000
04/14/2008,0000,12.80000,13.20000,12.70000,13.20000,11897000
04/15/2008,0000,13.25000,13.30000,12.90000,13.05000,9392000
04/16/2008,0000,13.10000,13.90000,13.10000,13.80000,29309000
04/17/2008,0000,13.80000,13.80000,13.35000,13.35000,15300000
04/18/2008,0000,13.50000,14.25000,13.45000,14.25000,37017000
04/21/2008,0000,14.20000,14.30000,13.35000,13.65000,18673000
04/22/2008,0000,13.70000,13.90000,13.50000,13.80000,5107000
04/23/2008,0000,13.80000,13.90000,13.05000,13.65000,13263000
04/24/2008,0000,13.70000,13.90000,13.40000,13.50000,12211000
04/25/2008,0000,13.80000,13.80000,13.30000,13.40000,6546000
04/28/2008,0000,13.40000,13.50000,13.10000,13.30000,4316000
04/29/2008,0000,13.20000,13.35000,13.00000,13.05000,4738000
04/30/2008,0000,13.05000,13.25000,13.00000,13.25000,3701000
05/02/2008,0000,14.15000,14.15000,14.15000,14.15000,19601000
05/05/2008,0000,15.10000,15.10000,15.10000,15.10000,16186000
05/06/2008,0000,16.15000,16.15000,15.30000,16.00000,70408000
05/07/2008,0000,16.60000,16.60000,15.85000,16.00000,38307000
05/08/2008,0000,15.90000,17.10000,15.70000,17.10000,37595000
05/09/2008,0000,17.10000,18.20000,16.95000,17.75000,44087000
05/12/2008,0000,18.10000,18.50000,17.30000,17.40000,34793000
05/13/2008,0000,17.40000,17.70000,17.05000,17.60000,18099000
05/14/2008,0000,17.30000,17.55000,17.00000,17.35000,12610000
05/15/2008,0000,17.50000,17.80000,17.25000,17.30000,16085000
05/16/2008,0000,17.50000,18.10000,17.50000,17.55000,22101000
05/19/2008,0000,17.95000,18.70000,17.75000,18.70000,27964000
05/20/2008,0000,18.70000,19.60000,18.20000,18.70000,34794000
05/21/2008,0000,19.20000,20.00000,18.80000,20.00000,28051000
05/22/2008,0000,20.20000,20.85000,19.45000,19.80000,36145000
05/23/2008,0000,20.00000,21.00000,19.85000,20.05000,25484000
05/26/2008,0000,20.25000,20.25000,18.65000,18.65000,14824000
05/27/2008,0000,18.70000,19.10000,17.35000,17.95000,23081000
05/28/2008,0000,18.15000,19.10000,18.15000,18.25000,28144000
05/29/2008,0000,18.60000,18.70000,18.20000,18.65000,14438000
05/30/2008,0000,18.80000,18.90000,17.35000,17.70000,16832000
06/02/2008,0000,17.00000,17.55000,16.60000,17.00000,12662000
06/03/2008,0000,17.00000,17.65000,16.80000,17.20000,11631000
06/04/2008,0000,17.20000,17.50000,17.00000,17.50000,5092000
06/05/2008,0000,17.70000,18.00000,17.35000,18.00000,9321000
06/06/2008,0000,18.30000,18.30000,17.65000,17.70000,6401000
06/10/2008,0000,17.10000,17.45000,16.70000,16.70000,16142000
06/11/2008,0000,16.70000,16.80000,15.60000,16.70000,16934000
06/12/2008,0000,16.00000,16.30000,15.55000,15.55000,9573000
06/13/2008,0000,15.50000,15.85000,14.50000,14.75000,20274000
06/16/2008,0000,14.75000,15.00000,14.10000,14.50000,17263000
06/17/2008,0000,14.40000,14.45000,13.50000,13.75000,21126000
06/18/2008,0000,13.80000,14.70000,13.75000,14.70000,22413000
06/19/2008,0000,14.70000,15.10000,14.65000,14.80000,19852000
06/20/2008,0000,14.95000,14.95000,13.80000,13.85000,9049000
06/23/2008,0000,13.40000,13.80000,13.00000,13.60000,5869000
06/24/2008,0000,13.60000,14.25000,13.25000,13.30000,9777000
06/25/2008,0000,13.40000,13.85000,13.30000,13.85000,9582000
06/26/2008,0000,13.80000,14.10000,13.65000,13.85000,7807000
06/27/2008,0000,12.90000,13.25000,12.90000,13.00000,8279000
06/30/2008,0000,13.35000,13.40000,12.70000,12.75000,5300000
07/01/2008,0000,12.90000,13.25000,12.25000,12.30000,5266000
07/02/2008,0000,12.40000,13.00000,12.40000,13.00000,6947000
07/03/2008,0000,12.80000,13.90000,12.70000,13.90000,13531000
07/04/2008,0000,14.40000,14.75000,14.20000,14.50000,19206000
07/07/2008,0000,14.55000,14.80000,14.20000,14.70000,7389000
07/08/2008,0000,14.50000,14.60000,13.70000,13.90000,6068000
07/09/2008,0000,14.40000,14.60000,13.75000,13.75000,10627000
07/10/2008,0000,13.50000,13.85000,13.15000,13.50000,4615000
07/11/2008,0000,13.50000,14.40000,13.30000,14.40000,8137000
07/14/2008,0000,14.40000,15.20000,14.40000,14.60000,18140000
07/15/2008,0000,14.65000,15.10000,14.10000,14.10000,15206000
07/16/2008,0000,14.50000,14.70000,14.00000,14.25000,13330000
07/17/2008,0000,14.90000,14.90000,13.80000,14.35000,8672000
07/18/2008,0000,14.35000,14.40000,13.35000,13.50000,8374000
07/21/2008,0000,13.70000,14.05000,12.85000,13.50000,5889000
07/22/2008,0000,13.40000,13.50000,13.05000,13.20000,3265000
07/23/2008,0000,13.40000,14.10000,13.20000,13.95000,10980000
07/24/2008,0000,13.95000,14.60000,13.55000,14.40000,8855000
07/25/2008,0000,14.10000,14.40000,13.80000,14.30000,8174000
07/29/2008,0000,13.90000,14.30000,13.80000,14.30000,5544000
07/30/2008,0000,14.65000,14.70000,14.15000,14.50000,10194000
07/31/2008,0000,14.75000,14.95000,14.30000,14.30000,7043000
08/01/2008,0000,14.25000,15.15000,13.95000,15.00000,13915000
08/04/2008,0000,15.00000,15.10000,14.50000,14.70000,8274000
08/05/2008,0000,14.90000,15.00000,13.80000,13.80000,6708000
08/06/2008,0000,14.00000,14.25000,13.05000,13.85000,7894000
08/07/2008,0000,13.90000,13.90000,13.30000,13.45000,2654000
08/08/2008,0000,13.40000,14.10000,13.30000,14.00000,3377000
08/11/2008,0000,13.95000,14.45000,13.70000,14.10000,7941000
08/12/2008,0000,14.30000,14.30000,13.50000,13.60000,2949000
08/13/2008,0000,13.40000,13.60000,12.95000,13.10000,5250000
08/14/2008,0000,13.10000,13.65000,13.10000,13.55000,4160000
08/15/2008,0000,13.60000,13.60000,13.15000,13.15000,3317000
08/18/2008,0000,13.15000,13.30000,12.30000,12.40000,5342000
08/19/2008,0000,12.20000,12.30000,11.80000,12.00000,5587000
08/20/2008,0000,11.85000,12.20000,11.65000,12.10000,4287000
08/21/2008,0000,12.20000,12.25000,11.80000,11.80000,1912000
08/22/2008,0000,11.85000,12.60000,11.85000,12.60000,6214000
08/25/2008,0000,12.70000,13.00000,12.40000,12.80000,7828000
08/26/2008,0000,12.60000,13.05000,12.55000,12.95000,4037000
08/27/2008,0000,12.95000,13.40000,12.90000,13.40000,8197000
08/28/2008,0000,14.00000,14.00000,13.40000,13.40000,19941000
08/29/2008,0000,13.50000,13.55000,13.15000,13.25000,5951000
09/01/2008,0000,13.50000,13.55000,13.30000,13.35000,7444000
09/02/2008,0000,13.50000,13.60000,13.05000,13.25000,5534000
09/03/2008,0000,13.15000,13.30000,12.35000,12.35000,5636000
09/04/2008,0000,11.90000,12.45000,11.60000,11.70000,4605000
09/05/2008,0000,11.20000,11.85000,11.15000,11.55000,3796000
09/08/2008,0000,12.25000,12.35000,12.00000,12.35000,3678000
09/09/2008,0000,12.35000,12.35000,11.50000,11.55000,2999000
09/10/2008,0000,11.25000,12.20000,11.25000,12.20000,3357000
09/11/2008,0000,11.95000,12.15000,11.50000,11.60000,2751000
09/12/2008,0000,11.60000,11.80000,10.85000,11.30000,5490000
09/15/2008,0000,10.95000,11.10000,10.55000,10.55000,4359000
09/16/2008,0000,9.82000,9.90000,9.82000,9.82000,4072000
09/17/2008,0000,9.84000,10.30000,9.14000,9.14000,10284000
09/18/2008,0000,8.51000,8.51000,8.51000,8.51000,3775000
09/19/2008,0000,8.55000,9.04000,8.55000,8.82000,10815000
09/22/2008,0000,9.02000,9.29000,8.81000,9.27000,14298000
09/23/2008,0000,8.80000,9.75000,8.71000,9.70000,14814000
09/24/2008,0000,9.50000,9.85000,9.38000,9.57000,8077000
09/25/2008,0000,9.48000,9.60000,9.25000,9.29000,5181000
09/26/2008,0000,9.35000,9.36000,8.75000,8.78000,5597000
09/30/2008,0000,8.17000,8.20000,8.17000,8.20000,4012000
10/01/2008,0000,8.40000,8.60000,8.00000,8.10000,8707000
10/02/2008,0000,8.09000,8.30000,7.82000,8.10000,9564000
10/03/2008,0000,7.98000,8.40000,7.72000,8.35000,12033000
10/06/2008,0000,8.15000,8.15000,7.77000,7.78000,5487000
10/07/2008,0000,7.40000,7.65000,7.35000,7.65000,3769000
10/08/2008,0000,7.30000,7.48000,7.12000,7.12000,6481000
10/09/2008,0000,7.10000,7.25000,6.70000,6.84000,4598000
10/13/2008,0000,6.61000,6.61000,6.61000,6.61000,1179000
10/14/2008,0000,7.07000,7.07000,7.00000,7.07000,8125000
10/15/2008,0000,7.00000,7.30000,6.90000,7.28000,5113000
10/16/2008,0000,7.03000,7.15000,7.03000,7.03000,5576000
10/17/2008,0000,7.10000,7.12000,6.79000,6.80000,5119000
10/20/2008,0000,6.63000,6.79000,6.57000,6.79000,3816000
10/21/2008,0000,6.99000,7.18000,6.80000,7.00000,6037000
10/22/2008,0000,6.93000,7.05000,6.83000,6.89000,2508000
10/23/2008,0000,6.65000,6.70000,6.65000,6.65000,2252000
10/24/2008,0000,6.45000,6.45000,6.42000,6.42000,1641000
10/27/2008,0000,5.98000,6.10000,5.98000,5.98000,3285000
10/28/2008,0000,5.57000,5.97000,5.57000,5.80000,7863000
10/29/2008,0000,6.15000,6.18000,5.56000,5.60000,7599000
10/30/2008,0000,5.70000,5.99000,5.65000,5.99000,4962000
10/31/2008,0000,6.34000,6.40000,6.16000,6.40000,4357000
11/03/2008,0000,6.84000,6.84000,6.84000,6.84000,2039000
11/04/2008,0000,7.31000,7.31000,7.31000,7.31000,2409000
11/05/2008,0000,7.82000,7.82000,7.82000,7.82000,2069000
11/06/2008,0000,8.10000,8.30000,7.30000,8.00000,26597000
11/07/2008,0000,7.50000,8.56000,7.50000,8.56000,17622000
11/10/2008,0000,8.56000,8.70000,8.15000,8.50000,11885000
11/11/2008,0000,8.04000,8.27000,7.91000,7.91000,9846000
11/12/2008,0000,7.47000,7.86000,7.47000,7.65000,6057000
11/13/2008,0000,7.20000,7.76000,7.15000,7.50000,5789000
11/14/2008,0000,7.92000,8.02000,7.80000,8.02000,4936000
11/17/2008,0000,8.20000,8.35000,8.05000,8.10000,8968000
11/18/2008,0000,7.88000,8.14000,7.58000,7.60000,4826000
11/19/2008,0000,7.70000,7.79000,7.34000,7.40000,5150000
11/20/2008,0000,7.01000,7.29000,7.00000,7.03000,4452000
11/21/2008,0000,6.81000,7.52000,6.71000,7.52000,5159000
11/24/2008,0000,7.60000,7.64000,7.40000,7.45000,3535000
11/25/2008,0000,7.65000,7.92000,7.59000,7.60000,5905000
11/26/2008,0000,7.60000,7.82000,7.52000,7.66000,3629000
11/27/2008,0000,7.85000,8.18000,7.78000,8.01000,7920000
11/28/2008,0000,8.01000,8.05000,7.83000,7.83000,4564000
12/01/2008,0000,7.83000,8.19000,7.72000,8.06000,7873000
12/02/2008,0000,7.60000,8.20000,7.60000,8.00000,15663000
12/03/2008,0000,8.00000,8.25000,7.86000,7.86000,8647000
12/04/2008,0000,8.00000,8.06000,7.45000,7.50000,4743000
12/05/2008,0000,7.40000,7.55000,7.38000,7.45000,2858000
12/08/2008,0000,7.58000,7.90000,7.55000,7.87000,3778000
12/09/2008,0000,7.99000,8.15000,7.70000,7.70000,4578000
12/10/2008,0000,7.70000,8.20000,7.62000,8.15000,9472000
12/11/2008,0000,8.20000,8.45000,8.00000,8.15000,16311000
12/12/2008,0000,8.03000,8.29000,7.70000,7.80000,8320000
12/15/2008,0000,7.97000,8.10000,7.87000,7.95000,4083000
12/16/2008,0000,7.91000,7.92000,7.81000,7.87000,2858000
12/17/2008,0000,8.00000,8.25000,7.97000,7.97000,10217000
12/18/2008,0000,8.06000,8.52000,8.01000,8.52000,20820000
12/19/2008,0000,8.60000,8.75000,8.42000,8.52000,24414000
12/22/2008,0000,8.60000,8.60000,7.95000,7.96000,8718000
12/23/2008,0000,7.95000,8.09000,7.61000,7.75000,5569000
12/24/2008,0000,7.70000,7.97000,7.60000,7.79000,3639000
12/25/2008,0000,7.86000,8.00000,7.79000,7.97000,4257000
12/26/2008,0000,7.82000,8.04000,7.82000,7.94000,3501000
12/29/2008,0000,7.93000,8.04000,7.83000,7.90000,4144000
12/30/2008,0000,7.99000,8.14000,7.94000,8.07000,7459000
12/31/2008,0000,8.10000,8.15000,7.90000,7.98000,4000000
01/05/2009,0000,8.18000,8.29000,8.08000,8.15000,8320000
01/06/2009,0000,8.19000,8.36000,8.12000,8.20000,10497000
01/07/2009,0000,8.28000,8.58000,8.24000,8.50000,16216000
01/08/2009,0000,8.36000,8.38000,8.00000,8.00000,7333000
01/09/2009,0000,8.07000,8.20000,8.00000,8.01000,3584000
01/12/2009,0000,8.05000,8.12000,7.96000,7.97000,2317000
01/13/2009,0000,7.97000,8.06000,7.95000,8.00000,1771000
01/14/2009,0000,8.02000,8.10000,7.93000,7.95000,2272000
01/15/2009,0000,7.60000,7.81000,7.60000,7.75000,2841000
01/16/2009,0000,7.81000,7.82000,7.72000,7.82000,1720000
01/19/2009,0000,7.80000,7.83000,7.75000,7.76000,943000
01/20/2009,0000,7.62000,7.70000,7.51000,7.51000,1854000
01/21/2009,0000,7.30000,7.50000,7.30000,7.45000,1787000
02/02/2009,0000,7.45000,7.45000,7.35000,7.36000,817000
02/03/2009,0000,7.40000,7.58000,7.40000,7.58000,1923000
02/04/2009,0000,7.65000,7.68000,7.47000,7.55000,1044000
02/05/2009,0000,7.53000,7.54000,7.45000,7.47000,929000
02/06/2009,0000,7.58000,7.69000,7.50000,7.57000,2701000
02/09/2009,0000,7.60000,7.69000,7.51000,7.51000,1237000
02/10/2009,0000,7.55000,7.55000,7.43000,7.48000,1563000
02/11/2009,0000,7.21000,7.42000,7.21000,7.42000,1697000
02/12/2009,0000,7.42000,7.55000,7.29000,7.30000,2745000
02/13/2009,0000,7.33000,7.43000,7.31000,7.39000,1856000
02/16/2009,0000,7.40000,7.52000,7.34000,7.40000,1735000
02/17/2009,0000,7.45000,7.45000,7.22000,7.27000,1672000
02/18/2009,0000,7.20000,7.20000,7.09000,7.15000,1737000
02/19/2009,0000,7.15000,7.18000,7.01000,7.16000,1700000
02/20/2009,0000,7.11000,7.14000,6.96000,7.00000,1814000
02/23/2009,0000,6.96000,7.15000,6.85000,7.13000,4637000
02/24/2009,0000,7.03000,7.07000,6.97000,7.02000,1227000
02/25/2009,0000,7.07000,7.13000,7.04000,7.05000,1426000
02/26/2009,0000,7.05000,7.12000,7.00000,7.00000,1169000
02/27/2009,0000,7.00000,7.07000,6.98000,7.05000,1035000
03/02/2009,0000,6.96000,7.03000,6.80000,6.80000,1413000
03/03/2009,0000,6.53000,6.78000,6.50000,6.78000,1542000
03/04/2009,0000,6.77000,6.97000,6.75000,6.93000,1741000
03/05/2009,0000,7.01000,7.13000,7.01000,7.11000,2328000
03/06/2009,0000,7.05000,7.05000,6.99000,7.03000,1416000
03/09/2009,0000,7.05000,7.12000,7.00000,7.05000,1527000
03/10/2009,0000,7.05000,7.24000,7.05000,7.20000,2656000
03/11/2009,0000,7.33000,7.43000,7.27000,7.35000,4664000
03/12/2009,0000,7.36000,7.38000,7.25000,7.25000,2769000
03/13/2009,0000,7.35000,7.60000,7.33000,7.50000,8134000
03/16/2009,0000,7.60000,7.92000,7.56000,7.90000,7769000
03/17/2009,0000,7.97000,7.97000,7.70000,7.83000,4739000
03/18/2009,0000,7.90000,8.00000,7.74000,7.77000,6755000
03/19/2009,0000,7.78000,8.31000,7.78000,8.06000,21947000
03/20/2009,0000,8.09000,8.30000,7.96000,8.02000,10869000
03/23/2009,0000,8.12000,8.14000,8.02000,8.12000,5642000
03/24/2009,0000,8.28000,8.38000,8.20000,8.38000,11609000
03/25/2009,0000,8.38000,8.67000,8.21000,8.55000,17877000
03/26/2009,0000,8.70000,8.70000,8.40000,8.45000,10250000
03/27/2009,0000,8.59000,9.00000,8.50000,8.76000,16461000
03/30/2009,0000,8.78000,8.81000,8.25000,8.25000,7705000
03/31/2009,0000,8.20000,8.58000,8.20000,8.41000,8186000
04/01/2009,0000,8.48000,8.99000,8.44000,8.99000,18338000
04/02/2009,0000,9.61000,9.61000,9.61000,9.61000,9631000
04/03/2009,0000,10.20000,10.25000,9.75000,9.95000,33284000
04/06/2009,0000,9.95000,10.20000,9.70000,9.95000,17689000
04/07/2009,0000,9.94000,10.30000,9.80000,10.10000,20803000
04/08/2009,0000,9.90000,10.30000,9.50000,9.55000,23190000
04/09/2009,0000,9.70000,9.94000,9.70000,9.89000,9739000
04/10/2009,0000,10.10000,10.10000,9.73000,9.81000,8802000
04/13/2009,0000,9.86000,10.20000,9.86000,10.00000,12033000
04/14/2009,0000,10.00000,10.25000,9.81000,10.25000,11160000
04/15/2009,0000,10.20000,10.60000,10.10000,10.50000,20671000
04/16/2009,0000,10.70000,10.85000,10.35000,10.80000,22779000
04/17/2009,0000,10.90000,11.05000,10.05000,10.05000,20980000
04/20/2009,0000,10.00000,10.00000,9.35000,9.35000,8932000
04/21/2009,0000,8.98000,9.80000,8.82000,9.71000,13409000
04/22/2009,0000,9.70000,9.88000,9.50000,9.65000,8660000
04/23/2009,0000,9.55000,9.80000,9.40000,9.58000,8162000
04/24/2009,0000,9.70000,10.20000,9.60000,9.80000,12339000
04/27/2009,0000,9.85000,9.95000,9.12000,9.12000,8758000
04/28/2009,0000,9.11000,9.20000,8.49000,8.52000,6605000
04/29/2009,0000,8.52000,8.60000,8.38000,8.49000,6451000
04/30/2009,0000,8.80000,9.08000,8.70000,9.08000,6597000
05/04/2009,0000,9.42000,9.71000,9.21000,9.71000,10985000
05/05/2009,0000,9.80000,9.88000,9.30000,9.51000,9965000
05/06/2009,0000,9.51000,10.15000,9.41000,10.00000,21050000
05/07/2009,0000,10.00000,10.60000,10.00000,10.25000,24219000
05/08/2009,0000,10.50000,10.55000,10.15000,10.30000,12851000
05/11/2009,0000,10.40000,10.75000,10.30000,10.30000,12856000
05/12/2009,0000,10.25000,10.25000,9.58000,9.58000,7974000
05/13/2009,0000,9.70000,9.95000,9.70000,9.85000,5348000
05/14/2009,0000,9.60000,9.72000,9.50000,9.51000,4538000
05/15/2009,0000,9.59000,10.00000,9.55000,9.90000,9317000
05/18/2009,0000,9.90000,10.30000,9.90000,10.20000,8795000
05/19/2009,0000,10.70000,10.70000,10.10000,10.25000,16273000
05/20/2009,0000,10.40000,10.40000,10.00000,10.10000,7801000
05/21/2009,0000,10.10000,10.35000,10.00000,10.15000,8540000
05/22/2009,0000,10.00000,10.40000,10.00000,10.25000,12493000
05/25/2009,0000,10.35000,10.70000,10.10000,10.55000,19870000
05/26/2009,0000,10.60000,11.25000,10.55000,11.25000,30269000
05/27/2009,0000,11.55000,11.65000,10.80000,11.30000,50857000
06/01/2009,0000,11.50000,11.75000,11.30000,11.50000,22024000
06/02/2009,0000,11.70000,12.05000,11.30000,11.50000,35830000
06/03/2009,0000,11.50000,11.60000,10.85000,10.90000,12813000
06/04/2009,0000,10.80000,11.10000,10.50000,10.85000,10584000
06/05/2009,0000,11.10000,11.20000,10.85000,10.85000,8817000
06/08/2009,0000,11.30000,11.50000,10.50000,10.55000,9175000
06/09/2009,0000,10.55000,10.60000,9.82000,9.82000,8909000
06/10/2009,0000,9.95000,10.00000,9.50000,9.58000,7055000
06/11/2009,0000,9.60000,10.00000,9.36000,10.00000,4078000
06/12/2009,0000,9.99000,10.30000,9.90000,9.90000,6890000
06/15/2009,0000,9.63000,9.69000,9.21000,9.21000,4544000
06/16/2009,0000,9.03000,9.25000,8.80000,9.18000,4017000
06/17/2009,0000,9.26000,9.37000,9.10000,9.10000,2674000
06/18/2009,0000,8.98000,9.21000,8.87000,8.88000,2348000
06/19/2009,0000,8.96000,9.17000,8.90000,9.13000,2287000
06/22/2009,0000,9.13000,9.58000,9.13000,9.49000,6084000
06/23/2009,0000,9.30000,9.69000,9.28000,9.56000,5362000
06/24/2009,0000,9.70000,9.90000,9.60000,9.61000,7832000
06/25/2009,0000,9.76000,10.00000,9.70000,9.73000,5622000
06/26/2009,0000,9.83000,9.84000,9.58000,9.58000,3308000
06/29/2009,0000,9.60000,9.97000,9.50000,9.80000,4970000
06/30/2009,0000,9.82000,9.92000,9.56000,9.56000,3370000
07/01/2009,0000,9.58000,9.75000,9.56000,9.65000,2482000
07/02/2009,0000,9.70000,9.92000,9.70000,9.79000,4403000
07/03/2009,0000,9.75000,9.76000,9.60000,9.63000,3486000
07/06/2009,0000,9.63000,9.71000,9.50000,9.64000,3498000
07/07/2009,0000,9.69000,9.84000,9.65000,9.66000,4245000
07/08/2009,0000,9.70000,9.80000,9.63000,9.64000,3185000
07/09/2009,0000,9.75000,9.78000,9.65000,9.73000,3428000
07/10/2009,0000,9.83000,9.86000,9.72000,9.74000,3123000
07/13/2009,0000,9.75000,9.80000,9.12000,9.21000,4051000
07/14/2009,0000,9.25000,9.34000,9.15000,9.26000,2944000
07/15/2009,0000,9.30000,9.47000,9.27000,9.36000,3142000
07/16/2009,0000,9.50000,9.66000,9.30000,9.35000,3580000
07/17/2009,0000,9.50000,9.50000,9.37000,9.41000,2666000
07/20/2009,0000,9.42000,9.54000,9.42000,9.52000,3333000
07/21/2009,0000,9.56000,9.68000,9.55000,9.55000,3628000
07/22/2009,0000,9.55000,10.15000,9.55000,10.00000,11583000
07/23/2009,0000,9.99000,9.99000,9.76000,9.76000,4397000
07/24/2009,0000,9.87000,10.25000,9.87000,9.97000,13462000
07/27/2009,0000,10.15000,10.15000,9.86000,9.87000,4222000
07/28/2009,0000,9.94000,10.15000,9.92000,10.05000,5600000
07/29/2009,0000,10.15000,10.15000,9.94000,9.98000,3845000
07/30/2009,0000,10.05000,10.05000,9.79000,9.90000,4969000
07/31/2009,0000,9.99000,10.15000,9.86000,9.88000,4671000
08/03/2009,0000,9.88000,10.15000,9.85000,10.15000,8356000
08/04/2009,0000,10.50000,10.85000,10.35000,10.40000,32167000
08/05/2009,0000,10.50000,10.80000,10.25000,10.45000,25503000
08/06/2009,0000,10.60000,10.65000,10.20000,10.65000,14077000
08/10/2009,0000,10.75000,11.20000,10.70000,11.00000,26543000
08/11/2009,0000,11.00000,11.00000,10.50000,10.70000,6695000
08/12/2009,0000,10.60000,11.30000,10.40000,11.20000,29432000
08/13/2009,0000,11.20000,11.55000,11.10000,11.20000,38452000
08/14/2009,0000,11.25000,11.40000,11.00000,11.00000,20057000
08/17/2009,0000,10.95000,11.00000,10.65000,10.70000,5855000
08/18/2009,0000,10.55000,10.60000,10.05000,10.20000,5438000
08/19/2009,0000,10.30000,10.40000,10.10000,10.20000,2806000
08/20/2009,0000,10.20000,10.25000,9.90000,9.95000,4079000
08/21/2009,0000,10.00000,10.15000,9.61000,9.66000,3236000
08/24/2009,0000,9.80000,10.00000,9.80000,9.97000,2276000
08/25/2009,0000,10.00000,10.00000,9.72000,9.75000,2447000
08/26/2009,0000,9.75000,9.83000,9.25000,9.31000,3632000
08/27/2009,0000,9.30000,9.42000,9.21000,9.29000,2499000
08/28/2009,0000,9.29000,9.45000,9.29000,9.35000,1450000
08/31/2009,0000,9.35000,9.44000,9.32000,9.38000,1349000
09/01/2009,0000,9.40000,9.64000,9.38000,9.64000,5374000
09/02/2009,0000,9.50000,9.64000,9.49000,9.59000,2103000
09/03/2009,0000,9.60000,9.98000,9.51000,9.86000,5507000
09/04/2009,0000,9.90000,9.95000,9.75000,9.76000,3431000
09/07/2009,0000,9.81000,9.89000,9.68000,9.76000,2472000
09/08/2009,0000,9.77000,10.05000,9.77000,9.93000,4925000
09/09/2009,0000,10.05000,10.20000,9.97000,10.00000,7286000
09/10/2009,0000,10.00000,10.30000,9.80000,9.97000,4164000
09/11/2009,0000,9.99000,9.99000,9.88000,9.92000,1687000
09/14/2009,0000,9.99000,9.99000,9.86000,9.86000,1455000
09/15/2009,0000,9.88000,9.94000,9.86000,9.91000,1322000
09/16/2009,0000,9.95000,10.25000,9.95000,10.00000,6256000
09/17/2009,0000,10.20000,10.40000,10.10000,10.15000,4802000
09/18/2009,0000,10.20000,10.25000,10.05000,10.05000,1809000
09/21/2009,0000,10.05000,10.15000,10.00000,10.05000,2431000
09/22/2009,0000,10.10000,10.10000,9.94000,9.95000,2311000
09/23/2009,0000,9.95000,9.98000,9.66000,9.71000,2928000
09/24/2009,0000,9.71000,9.81000,9.70000,9.77000,1676000
09/25/2009,0000,9.77000,10.05000,9.77000,9.94000,3012000
09/28/2009,0000,9.94000,10.05000,9.86000,9.92000,1878000
09/29/2009,0000,9.96000,10.20000,9.96000,9.98000,4975000
09/30/2009,0000,10.00000,10.15000,9.98000,10.05000,2539000
10/01/2009,0000,10.05000,10.15000,9.95000,10.00000,2986000
10/02/2009,0000,9.90000,9.99000,9.85000,9.85000,1716000
10/05/2009,0000,9.86000,9.94000,9.85000,9.88000,942000
10/06/2009,0000,9.91000,10.05000,9.90000,9.95000,1565000
10/07/2009,0000,10.05000,10.10000,9.96000,10.00000,3305000
10/08/2009,0000,10.15000,10.35000,10.05000,10.05000,10608000
10/09/2009,0000,10.20000,10.55000,10.20000,10.55000,14235000
10/12/2009,0000,10.55000,10.65000,10.35000,10.50000,7213000
10/13/2009,0000,10.30000,10.45000,10.20000,10.30000,4194000
10/14/2009,0000,10.45000,10.50000,10.35000,10.40000,3174000
10/15/2009,0000,10.55000,10.65000,10.30000,10.40000,6178000
10/16/2009,0000,10.50000,10.50000,10.30000,10.40000,2944000
10/19/2009,0000,10.40000,10.65000,10.30000,10.55000,5858000
10/20/2009,0000,10.65000,10.70000,10.45000,10.50000,9497000
10/21/2009,0000,10.55000,10.55000,10.20000,10.40000,3805000
10/22/2009,0000,10.30000,10.45000,10.10000,10.15000,3641000
10/23/2009,0000,10.20000,10.35000,10.15000,10.25000,3613000
10/26/2009,0000,10.30000,10.40000,10.25000,10.30000,3559000
10/27/2009,0000,10.30000,10.30000,10.20000,10.20000,1925000
10/28/2009,0000,10.20000,10.30000,9.99000,10.05000,4338000
10/29/2009,0000,9.90000,9.95000,9.38000,9.78000,3835000
10/30/2009,0000,9.85000,9.86000,9.71000,9.72000,1904000
11/02/2009,0000,9.42000,9.70000,9.42000,9.70000,1537000
11/03/2009,0000,9.70000,9.75000,9.66000,9.69000,1284000
11/04/2009,0000,9.71000,9.90000,9.71000,9.82000,1704000
11/05/2009,0000,9.85000,9.93000,9.77000,9.78000,1396000
11/06/2009,0000,9.90000,9.92000,9.70000,9.72000,1406000
11/09/2009,0000,9.76000,9.84000,9.72000,9.75000,1009000
11/10/2009,0000,9.81000,9.85000,9.80000,9.83000,1420000
11/11/2009,0000,9.87000,9.87000,9.76000,9.82000,1123000
11/12/2009,0000,9.82000,9.88000,9.80000,9.83000,2167000
11/13/2009,0000,9.78000,9.86000,9.77000,9.80000,1688000
11/16/2009,0000,9.80000,9.88000,9.80000,9.82000,2830000
11/17/2009,0000,9.90000,10.05000,9.86000,9.90000,3999000
11/18/2009,0000,9.90000,10.05000,9.90000,9.96000,2526000
11/19/2009,0000,9.96000,10.00000,9.90000,9.91000,1817000
11/20/2009,0000,9.84000,10.20000,9.84000,9.95000,5149000
11/23/2009,0000,10.00000,10.10000,9.97000,9.97000,2055000
11/24/2009,0000,10.00000,10.10000,9.98000,9.99000,1860000
11/25/2009,0000,9.99000,10.30000,9.99000,10.25000,7768000
11/26/2009,0000,10.35000,10.45000,10.05000,10.10000,5210000
11/27/2009,0000,10.00000,10.05000,9.83000,9.86000,3195000
11/30/2009,0000,9.91000,10.40000,9.91000,10.25000,6712000
12/01/2009,0000,10.40000,10.40000,10.05000,10.10000,3163000
12/02/2009,0000,10.30000,10.30000,10.05000,10.05000,4257000
12/03/2009,0000,10.10000,10.20000,9.98000,9.98000,1868000
12/04/2009,0000,9.98000,10.35000,9.98000,10.25000,10189000
12/07/2009,0000,10.40000,10.40000,10.25000,10.25000,4865000
12/08/2009,0000,10.35000,10.65000,10.25000,10.40000,10518000
12/09/2009,0000,10.35000,10.65000,10.25000,10.40000,10611000
12/11/2009,0000,10.20000,10.30000,10.15000,10.25000,3251000
12/14/2009,0000,10.25000,10.50000,10.25000,10.35000,3951000
12/15/2009,0000,10.45000,10.45000,10.20000,10.30000,2865000
12/16/2009,0000,10.35000,10.35000,10.15000,10.20000,1506000
12/17/2009,0000,10.25000,10.30000,9.85000,9.85000,6414000
12/18/2009,0000,9.86000,9.98000,9.85000,9.93000,1762000
12/21/2009,0000,10.00000,10.05000,9.95000,9.98000,1325000
12/22/2009,0000,10.00000,10.10000,9.99000,10.00000,1443000
12/23/2009,0000,10.05000,10.10000,10.00000,10.05000,1821000
12/25/2009,0000,10.20000,10.30000,10.15000,10.25000,3309000
12/25/2009,0000,10.20000,10.30000,10.15000,10.25000,3309000
12/28/2009,0000,10.30000,10.35000,10.20000,10.30000,3702000
12/29/2009,1230,10.35000,10.40000,10.25000,10.25000,2782504
