DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,12.90000,13.00000,12.70000,12.85000,5915000
04/03/2007,0000,13.00000,13.00000,12.85000,12.90000,2512000
04/04/2007,0000,13.00000,13.40000,12.95000,13.10000,10152000
04/09/2007,0000,13.10000,13.50000,13.10000,13.45000,10689000
04/10/2007,0000,13.45000,13.50000,13.25000,13.40000,7722000
04/11/2007,0000,13.45000,13.60000,13.35000,13.55000,7195000
04/12/2007,0000,13.55000,14.00000,13.45000,13.95000,11739000
04/13/2007,0000,13.95000,14.10000,13.45000,13.70000,10485000
04/16/2007,0000,13.75000,14.00000,13.55000,13.95000,9351000
04/17/2007,0000,14.00000,14.25000,13.60000,13.65000,23179000
04/18/2007,0000,13.60000,13.80000,13.55000,13.75000,4439000
04/19/2007,0000,13.60000,13.80000,13.35000,13.35000,5163000
04/20/2007,0000,13.45000,13.60000,13.45000,13.50000,2655000
04/23/2007,0000,13.75000,13.90000,13.50000,13.55000,6131000
04/24/2007,0000,13.60000,13.65000,13.35000,13.55000,5601000
04/25/2007,0000,13.55000,13.55000,13.35000,13.35000,2291000
04/26/2007,0000,13.40000,13.70000,13.35000,13.50000,5415000
04/27/2007,0000,13.60000,13.65000,13.40000,13.50000,3552000
04/30/2007,0000,13.55000,13.55000,13.10000,13.15000,2763000
05/02/2007,0000,13.15000,13.15000,12.40000,12.40000,7335000
05/03/2007,0000,12.55000,12.75000,12.45000,12.60000,4384000
05/04/2007,0000,12.70000,13.00000,12.70000,13.00000,4003000
05/07/2007,0000,13.10000,13.15000,12.60000,12.75000,5860000
05/08/2007,0000,12.80000,12.80000,12.60000,12.70000,2906000
05/09/2007,0000,12.60000,12.80000,12.60000,12.75000,2244000
05/10/2007,0000,12.80000,12.85000,12.55000,12.60000,5431000
05/11/2007,0000,12.50000,12.55000,12.35000,12.45000,4738000
05/14/2007,0000,12.55000,12.60000,12.35000,12.45000,3422000
05/15/2007,0000,12.50000,12.60000,12.35000,12.45000,2924000
05/16/2007,0000,12.40000,12.50000,12.40000,12.40000,1584000
05/17/2007,0000,12.60000,12.80000,12.60000,12.65000,7992000
05/18/2007,0000,12.60000,12.80000,12.55000,12.70000,2931000
05/21/2007,0000,12.75000,12.85000,12.65000,12.85000,3965000
05/22/2007,0000,12.85000,12.90000,12.75000,12.90000,4849000
05/23/2007,0000,12.95000,13.00000,12.85000,12.95000,5099000
05/24/2007,0000,13.00000,13.10000,12.90000,12.95000,3777000
05/25/2007,0000,12.90000,13.00000,12.80000,12.95000,2189000
05/28/2007,0000,13.00000,13.00000,12.75000,12.80000,1832000
05/29/2007,0000,12.80000,12.95000,12.75000,12.85000,2104000
05/30/2007,0000,12.85000,12.95000,12.85000,12.85000,2261000
05/31/2007,0000,12.95000,13.05000,12.90000,12.95000,2657000
06/01/2007,0000,13.00000,13.20000,12.95000,13.10000,5372000
06/04/2007,0000,13.30000,13.55000,13.25000,13.30000,4798000
06/05/2007,0000,13.35000,13.35000,12.95000,13.25000,4431000
06/06/2007,0000,13.20000,13.25000,13.00000,13.20000,3678000
06/07/2007,0000,13.15000,13.25000,12.95000,13.00000,2278000
06/08/2007,0000,13.00000,13.00000,12.80000,12.85000,2728000
06/11/2007,0000,12.90000,13.05000,12.85000,12.90000,1733000
06/12/2007,0000,13.00000,13.00000,12.80000,12.85000,4914000
06/13/2007,0000,12.85000,12.95000,12.75000,12.80000,6171000
06/14/2007,0000,12.95000,12.95000,12.75000,12.75000,2958000
06/15/2007,0000,12.85000,13.00000,12.80000,12.85000,2513000
06/20/2007,0000,13.00000,13.20000,12.95000,13.10000,5041000
06/21/2007,0000,13.20000,13.25000,12.95000,13.15000,4100000
06/22/2007,0000,13.15000,13.45000,13.10000,13.45000,9494000
06/25/2007,0000,13.60000,13.70000,13.50000,13.55000,5160000
06/26/2007,0000,13.55000,13.65000,13.25000,13.30000,3248000
06/27/2007,0000,13.30000,13.35000,13.20000,13.35000,3221000
06/28/2007,0000,13.40000,13.70000,13.35000,13.70000,11344000
06/29/2007,0000,13.80000,13.85000,13.50000,13.80000,7481000
07/02/2007,0000,13.85000,14.10000,13.75000,13.85000,25598000
07/03/2007,0000,13.95000,14.00000,13.60000,13.65000,8856000
07/04/2007,0000,13.75000,14.00000,13.70000,13.85000,10764000
07/05/2007,0000,13.90000,13.90000,13.70000,13.85000,10068000
07/06/2007,0000,13.95000,14.00000,13.80000,13.95000,10437000
07/09/2007,0000,14.10000,14.20000,13.95000,14.10000,18866000
07/10/2007,0000,13.50000,13.70000,13.50000,13.65000,17439000
07/11/2007,0000,13.65000,13.65000,13.40000,13.40000,5891000
07/12/2007,0000,13.50000,13.90000,13.50000,13.60000,9707000
07/13/2007,0000,13.80000,13.90000,13.55000,13.70000,10597000
07/16/2007,0000,13.90000,14.25000,13.80000,13.90000,19945000
07/17/2007,0000,14.10000,14.85000,13.90000,14.85000,31418000
07/18/2007,0000,15.75000,15.85000,15.40000,15.85000,61553000
07/19/2007,0000,16.40000,16.40000,15.00000,15.20000,43094000
07/20/2007,0000,15.20000,15.50000,14.75000,15.20000,21773000
07/23/2007,0000,15.30000,15.80000,15.30000,15.45000,19779000
07/24/2007,0000,15.50000,15.50000,14.90000,14.95000,18233000
07/25/2007,0000,14.85000,15.45000,14.75000,15.20000,14869000
07/26/2007,0000,15.20000,15.70000,14.80000,14.85000,18856000
07/27/2007,0000,14.00000,14.65000,14.00000,14.20000,9900000
07/30/2007,0000,14.20000,14.80000,14.20000,14.40000,8227000
07/31/2007,0000,14.60000,15.15000,14.45000,14.55000,10760000
08/01/2007,0000,14.60000,15.00000,14.30000,14.30000,18217000
08/02/2007,0000,14.55000,14.80000,13.30000,13.80000,9099000
08/03/2007,0000,14.00000,14.15000,13.60000,13.85000,6793000
08/06/2007,0000,13.65000,13.95000,13.50000,13.90000,4965000
08/07/2007,0000,14.40000,14.40000,13.70000,13.70000,5721000
08/08/2007,0000,14.00000,14.55000,13.90000,14.30000,9979000
08/09/2007,0000,14.55000,14.60000,14.20000,14.30000,5651000
08/10/2007,0000,14.00000,14.30000,13.80000,14.30000,5954000
08/13/2007,0000,14.30000,14.50000,14.05000,14.15000,7837000
08/14/2007,0000,14.10000,14.30000,13.95000,14.00000,4133000
08/15/2007,0000,13.90000,13.90000,13.05000,13.05000,10080000
08/16/2007,0000,12.50000,12.80000,12.15000,12.80000,11280000
08/17/2007,0000,12.65000,12.80000,11.95000,12.25000,6084000
08/20/2007,0000,12.80000,12.90000,12.55000,12.80000,4634000
08/21/2007,0000,12.65000,12.90000,12.60000,12.60000,4344000
08/22/2007,0000,12.80000,12.90000,12.60000,12.80000,2182000
08/23/2007,0000,13.00000,13.25000,12.90000,13.20000,3149000
08/24/2007,0000,13.00000,13.35000,12.85000,12.90000,3358000
08/27/2007,0000,13.05000,13.15000,12.60000,12.80000,2325000
08/28/2007,0000,12.60000,12.75000,12.55000,12.70000,2299000
08/29/2007,0000,12.30000,12.55000,12.20000,12.45000,3071000
08/30/2007,0000,12.60000,12.75000,12.50000,12.60000,2373000
08/31/2007,0000,12.50000,12.95000,12.50000,12.90000,2964000
09/03/2007,0000,13.10000,13.30000,12.95000,13.10000,5164000
09/04/2007,0000,13.10000,13.25000,12.90000,12.95000,3415000
09/05/2007,0000,13.25000,13.25000,12.85000,12.90000,3531000
09/06/2007,0000,12.90000,12.90000,12.70000,12.80000,2362000
09/07/2007,0000,12.80000,13.20000,12.80000,12.85000,3906000
09/10/2007,0000,12.70000,12.85000,12.65000,12.80000,1084000
09/11/2007,0000,12.80000,13.10000,12.70000,12.90000,2699000
09/12/2007,0000,13.05000,13.10000,12.75000,12.75000,2506000
09/13/2007,0000,12.80000,13.20000,12.80000,12.85000,4830000
09/14/2007,0000,13.10000,13.10000,12.85000,12.95000,2445000
09/17/2007,0000,13.00000,13.10000,12.85000,12.85000,1460000
09/19/2007,0000,13.05000,13.20000,12.90000,12.90000,3489000
09/20/2007,0000,12.95000,13.40000,12.90000,12.90000,10439000
09/21/2007,0000,13.00000,13.55000,13.00000,13.40000,14773000
09/26/2007,0000,13.50000,13.90000,13.35000,13.70000,10775000
09/27/2007,0000,13.80000,13.85000,13.40000,13.60000,6371000
09/28/2007,0000,13.65000,13.75000,13.30000,13.35000,7331000
10/01/2007,0000,13.60000,13.90000,13.45000,13.65000,12706000
10/02/2007,0000,13.80000,14.35000,13.70000,14.10000,25126000
10/03/2007,0000,14.25000,14.35000,13.80000,13.90000,9260000
10/04/2007,0000,13.90000,14.35000,13.85000,13.90000,12914000
10/05/2007,0000,14.05000,14.10000,13.75000,13.85000,4805000
10/08/2007,0000,14.20000,14.20000,13.75000,13.80000,5129000
10/09/2007,0000,13.80000,14.00000,13.35000,13.50000,7750000
10/11/2007,0000,13.50000,13.70000,13.40000,13.55000,6924000
10/12/2007,0000,13.70000,13.95000,13.45000,13.50000,10816000
10/15/2007,0000,13.70000,13.85000,13.25000,13.85000,10054000
10/16/2007,0000,13.80000,13.80000,13.35000,13.35000,7556000
10/17/2007,0000,13.35000,13.60000,13.25000,13.50000,8397000
10/18/2007,0000,13.65000,13.65000,13.30000,13.35000,4316000
10/19/2007,0000,13.35000,13.45000,13.20000,13.20000,2348000
10/22/2007,0000,12.90000,12.95000,12.70000,12.80000,3797000
10/23/2007,0000,12.80000,13.05000,12.80000,12.90000,2009000
10/24/2007,0000,13.10000,13.30000,12.85000,12.90000,3857000
10/25/2007,0000,13.00000,13.10000,12.85000,12.90000,1820000
10/26/2007,0000,12.95000,13.05000,12.90000,12.95000,2111000
10/29/2007,0000,13.00000,13.15000,12.95000,12.95000,3511000
10/30/2007,0000,13.00000,13.05000,12.70000,13.05000,4225000
10/31/2007,0000,13.00000,13.00000,12.80000,12.80000,1976000
11/01/2007,0000,12.90000,13.00000,12.50000,12.50000,6340000
11/02/2007,0000,12.30000,12.35000,12.05000,12.20000,6881000
11/05/2007,0000,12.10000,12.15000,11.85000,12.10000,6134000
11/06/2007,0000,12.05000,12.15000,11.95000,12.00000,4808000
11/07/2007,0000,12.10000,12.20000,11.95000,11.95000,6007000
11/08/2007,0000,11.80000,11.80000,11.20000,11.45000,6850000
11/09/2007,0000,11.40000,11.50000,10.85000,11.35000,6381000
11/12/2007,0000,11.00000,11.10000,10.70000,10.70000,6134000
11/13/2007,0000,10.75000,11.10000,10.70000,11.00000,4505000
11/14/2007,0000,11.15000,11.35000,11.15000,11.30000,2951000
11/15/2007,0000,11.30000,11.40000,11.20000,11.30000,1349000
11/16/2007,0000,11.10000,11.25000,11.05000,11.05000,1464000
11/19/2007,0000,11.05000,11.25000,11.05000,11.10000,1155000
11/20/2007,0000,10.95000,11.10000,10.75000,11.10000,1509000
11/21/2007,0000,11.00000,11.20000,10.90000,10.95000,1235000
11/22/2007,0000,10.85000,11.05000,10.80000,11.05000,2220000
11/23/2007,0000,11.10000,11.10000,10.70000,10.85000,2991000
11/26/2007,0000,10.90000,10.95000,10.75000,10.95000,1589000
11/27/2007,0000,10.80000,10.85000,10.65000,10.70000,2535000
11/28/2007,0000,10.75000,10.80000,10.65000,10.70000,2222000
11/29/2007,0000,11.00000,11.10000,10.85000,10.90000,2652000
11/30/2007,0000,10.90000,11.05000,10.85000,10.95000,2834000
12/03/2007,0000,11.20000,11.20000,11.00000,11.10000,1869000
12/04/2007,0000,11.20000,11.20000,11.05000,11.10000,708000
12/05/2007,0000,11.10000,11.15000,11.00000,11.05000,1255000
12/06/2007,0000,11.10000,11.50000,11.10000,11.30000,3841000
12/07/2007,0000,11.40000,11.55000,11.35000,11.40000,2136000
12/10/2007,0000,11.45000,11.85000,11.45000,11.50000,4674000
12/11/2007,0000,11.65000,11.65000,11.50000,11.60000,1293000
12/12/2007,0000,11.50000,11.50000,11.20000,11.35000,1938000
12/13/2007,0000,11.25000,11.40000,11.00000,11.00000,1996000
12/14/2007,0000,11.00000,11.15000,10.50000,10.90000,3289000
12/17/2007,0000,10.65000,10.85000,10.30000,10.35000,2911000
12/18/2007,0000,10.20000,10.25000,9.97000,10.20000,8558000
12/19/2007,0000,10.20000,10.40000,10.10000,10.35000,3576000
12/20/2007,0000,10.30000,10.35000,10.10000,10.25000,2684000
12/21/2007,0000,10.00000,10.25000,9.95000,10.25000,4301000
12/24/2007,0000,10.30000,10.35000,10.15000,10.35000,2499000
12/25/2007,0000,10.35000,10.50000,10.30000,10.45000,1483000
12/26/2007,0000,10.35000,10.45000,10.25000,10.45000,1520000
12/27/2007,0000,10.40000,10.55000,10.40000,10.50000,3138000
12/28/2007,0000,10.40000,10.65000,10.30000,10.60000,2454000
12/31/2007,0000,10.65000,10.80000,10.65000,10.80000,2495000
01/02/2008,0000,10.80000,11.00000,10.60000,10.65000,2524000
01/03/2008,0000,10.50000,10.65000,10.50000,10.50000,1355000
01/04/2008,0000,10.60000,10.90000,10.55000,10.85000,2179000
01/07/2008,0000,10.70000,11.20000,10.60000,10.80000,3033000
01/08/2008,0000,10.95000,11.15000,10.75000,11.05000,2786000
01/09/2008,0000,10.90000,11.15000,10.70000,11.05000,3255000
01/10/2008,0000,11.10000,11.30000,11.05000,11.15000,5079000
01/11/2008,0000,11.30000,11.35000,11.00000,11.00000,2234000
01/14/2008,0000,11.20000,11.65000,11.10000,11.65000,8113000
01/15/2008,0000,11.50000,12.15000,11.50000,11.70000,19369000
01/16/2008,0000,11.50000,11.90000,11.45000,11.45000,11953000
01/17/2008,0000,11.55000,11.70000,11.15000,11.20000,4624000
01/18/2008,0000,11.00000,11.30000,10.95000,11.25000,4165000
01/21/2008,0000,11.35000,11.55000,11.25000,11.45000,5531000
01/22/2008,0000,10.65000,11.10000,10.65000,10.65000,6382000
01/23/2008,0000,10.75000,10.90000,10.20000,10.40000,3831000
01/24/2008,0000,10.60000,10.70000,10.35000,10.55000,3427000
01/25/2008,0000,10.70000,11.10000,10.60000,11.00000,3336000
01/28/2008,0000,11.00000,11.10000,10.80000,10.80000,2318000
01/29/2008,0000,10.80000,11.00000,10.65000,10.75000,2020000
01/30/2008,0000,10.90000,10.95000,10.50000,10.55000,2745000
01/31/2008,0000,10.65000,10.75000,10.45000,10.45000,2437000
02/01/2008,0000,10.65000,10.90000,10.55000,10.80000,2328000
02/12/2008,0000,10.70000,10.90000,10.60000,10.70000,1630000
02/13/2008,0000,10.90000,10.90000,10.70000,10.70000,1519000
02/14/2008,0000,10.90000,10.95000,10.80000,10.90000,1910000
02/15/2008,0000,10.90000,10.90000,10.70000,10.85000,1757000
02/18/2008,0000,10.90000,10.95000,10.80000,10.90000,2504000
02/19/2008,0000,11.00000,11.65000,11.00000,11.60000,8410000
02/20/2008,0000,11.60000,11.85000,11.45000,11.65000,10250000
02/21/2008,0000,11.80000,12.05000,11.70000,11.75000,15078000
02/22/2008,0000,11.75000,11.75000,11.40000,11.60000,5517000
02/25/2008,0000,11.75000,12.10000,11.65000,11.80000,8910000
02/26/2008,0000,11.95000,12.00000,11.70000,11.90000,5342000
02/27/2008,0000,12.00000,12.50000,11.90000,12.45000,14396000
02/29/2008,0000,12.30000,12.85000,12.25000,12.65000,10038000
03/03/2008,0000,12.45000,12.65000,12.30000,12.45000,6831000
03/04/2008,0000,12.50000,12.55000,12.30000,12.35000,6123000
03/05/2008,0000,12.50000,12.65000,12.30000,12.45000,7319000
03/06/2008,0000,12.60000,12.75000,12.40000,12.45000,6771000
03/07/2008,0000,12.30000,12.45000,11.90000,11.90000,6950000
03/10/2008,0000,11.90000,12.00000,11.65000,11.70000,2778000
03/11/2008,0000,11.60000,11.90000,11.60000,11.90000,4170000
03/12/2008,0000,12.10000,12.15000,11.85000,11.95000,3989000
03/13/2008,0000,11.95000,12.00000,11.65000,11.70000,2295000
03/14/2008,0000,11.70000,11.85000,11.55000,11.60000,1989000
03/17/2008,0000,11.50000,11.60000,11.40000,11.55000,1808000
03/18/2008,0000,11.60000,11.60000,11.35000,11.55000,4351000
03/19/2008,0000,11.65000,11.70000,11.45000,11.50000,3221000
03/20/2008,0000,11.60000,11.65000,11.35000,11.60000,5231000
03/21/2008,0000,11.65000,11.75000,11.60000,11.70000,5356000
03/24/2008,0000,12.10000,12.45000,12.05000,12.45000,15884000
03/25/2008,0000,12.50000,12.60000,12.25000,12.35000,6395000
03/26/2008,0000,12.40000,12.50000,12.25000,12.30000,5148000
03/27/2008,0000,12.30000,12.40000,12.15000,12.20000,5095000
03/28/2008,0000,12.25000,12.30000,12.15000,12.25000,3094000
03/31/2008,0000,12.20000,12.25000,12.00000,12.10000,3962000
04/01/2008,0000,12.15000,12.20000,11.90000,11.90000,2541000
04/02/2008,0000,12.10000,12.10000,11.85000,11.95000,3867000
04/03/2008,0000,12.00000,12.00000,11.90000,12.00000,2859000
04/07/2008,0000,12.00000,12.15000,12.00000,12.15000,3878000
04/08/2008,0000,12.05000,12.10000,11.95000,11.95000,1262000
04/09/2008,0000,12.00000,12.25000,11.95000,12.05000,2885000
04/10/2008,0000,12.15000,12.50000,12.10000,12.40000,7831000
04/11/2008,0000,12.50000,12.55000,12.30000,12.35000,5592000
04/14/2008,0000,12.30000,12.60000,12.25000,12.55000,8617000
04/15/2008,0000,12.65000,12.70000,12.35000,12.70000,6313000
04/16/2008,0000,12.80000,13.45000,12.75000,13.15000,26899000
04/17/2008,0000,13.20000,13.25000,12.80000,12.80000,8266000
04/18/2008,0000,12.85000,13.20000,12.85000,13.20000,10082000
04/21/2008,0000,13.30000,13.35000,12.80000,12.90000,8009000
04/22/2008,0000,12.90000,13.00000,12.75000,12.80000,4144000
04/23/2008,0000,12.80000,13.00000,12.70000,12.85000,2834000
04/24/2008,0000,12.85000,12.95000,12.70000,12.70000,3498000
04/25/2008,0000,12.95000,13.30000,12.70000,12.70000,10528000
04/28/2008,0000,12.80000,12.85000,12.45000,12.55000,4955000
04/29/2008,0000,12.50000,12.60000,12.20000,12.40000,5790000
04/30/2008,0000,12.35000,12.45000,12.35000,12.35000,2995000
05/02/2008,0000,12.40000,12.90000,12.40000,12.55000,9612000
05/05/2008,0000,12.65000,13.05000,12.65000,12.75000,6274000
05/06/2008,0000,12.80000,12.90000,12.50000,12.60000,4182000
05/07/2008,0000,12.65000,12.65000,12.25000,12.30000,8932000
05/08/2008,0000,12.10000,12.60000,12.10000,12.60000,7404000
05/09/2008,0000,12.60000,12.85000,12.50000,12.50000,7893000
05/12/2008,0000,12.65000,13.10000,12.65000,12.90000,14740000
05/13/2008,0000,13.05000,13.05000,12.80000,12.95000,11251000
05/14/2008,0000,13.10000,13.10000,12.85000,12.90000,4410000
05/15/2008,0000,13.00000,13.20000,12.90000,13.00000,13546000
05/16/2008,0000,13.10000,13.30000,13.05000,13.10000,10053000
05/19/2008,0000,13.30000,13.40000,13.15000,13.30000,8284000
05/20/2008,0000,13.40000,13.40000,13.00000,13.00000,7049000
05/21/2008,0000,12.95000,13.55000,12.90000,13.25000,11835000
05/22/2008,0000,13.20000,13.40000,13.10000,13.10000,6849000
05/23/2008,0000,13.10000,13.35000,12.95000,12.95000,6743000
05/26/2008,0000,12.90000,12.95000,12.50000,12.50000,5198000
05/27/2008,0000,12.60000,12.70000,12.35000,12.45000,2858000
05/28/2008,0000,12.55000,12.85000,12.45000,12.50000,7445000
05/29/2008,0000,12.65000,12.70000,12.40000,12.45000,3442000
05/30/2008,0000,12.55000,12.55000,11.90000,12.00000,5779000
06/02/2008,0000,12.00000,12.20000,11.95000,12.15000,2107000
06/03/2008,0000,12.10000,12.15000,11.90000,11.95000,2295000
06/04/2008,0000,11.95000,12.10000,11.95000,12.05000,1381000
06/05/2008,0000,12.05000,12.25000,11.95000,12.20000,1776000
06/06/2008,0000,12.25000,12.30000,12.10000,12.25000,1833000
06/10/2008,0000,12.10000,12.10000,11.70000,11.75000,2322000
06/11/2008,0000,11.75000,11.95000,11.60000,11.60000,2546000
06/12/2008,0000,11.50000,11.50000,10.80000,10.90000,6102000
06/13/2008,0000,10.90000,11.10000,10.80000,10.95000,2098000
06/16/2008,0000,11.15000,11.25000,11.00000,11.10000,2064000
06/17/2008,0000,11.10000,11.10000,10.75000,10.90000,2773000
06/18/2008,0000,10.90000,11.20000,10.80000,11.10000,1775000
06/19/2008,0000,10.90000,11.00000,10.80000,10.95000,1248000
06/20/2008,0000,11.10000,11.10000,10.75000,10.75000,1854000
06/23/2008,0000,10.60000,10.75000,10.50000,10.65000,1691000
06/24/2008,0000,10.75000,10.85000,10.40000,10.40000,1623000
06/25/2008,0000,10.45000,10.65000,10.40000,10.60000,2008000
06/26/2008,0000,10.60000,10.80000,10.60000,10.65000,1405000
06/27/2008,0000,9.91000,10.20000,9.91000,10.20000,4681000
06/30/2008,0000,10.20000,10.35000,10.00000,10.15000,1492000
07/01/2008,0000,10.10000,10.25000,9.92000,10.05000,3232000
07/02/2008,0000,10.00000,10.25000,10.00000,10.20000,2199000
07/03/2008,0000,10.00000,10.45000,9.96000,10.45000,2324000
07/04/2008,0000,10.45000,10.55000,10.15000,10.20000,2488000
07/07/2008,0000,10.20000,10.40000,10.20000,10.35000,1757000
07/08/2008,0000,10.35000,10.40000,10.00000,10.05000,2452000
07/09/2008,0000,10.15000,10.35000,10.10000,10.10000,4189000
07/10/2008,0000,9.65000,10.00000,9.61000,10.00000,3647000
07/11/2008,0000,10.00000,10.35000,9.90000,10.35000,3619000
07/14/2008,0000,10.30000,10.40000,10.15000,10.15000,2137000
07/15/2008,0000,10.10000,10.10000,9.80000,9.90000,2795000
07/16/2008,0000,9.90000,9.92000,9.70000,9.72000,2006000
07/17/2008,0000,9.91000,10.05000,9.85000,10.05000,2195000
07/18/2008,0000,10.05000,10.05000,9.45000,9.50000,2782000
07/21/2008,0000,9.60000,9.85000,9.60000,9.85000,2170000
07/22/2008,0000,9.84000,9.84000,9.62000,9.84000,1514000
07/23/2008,0000,9.98000,10.30000,9.92000,10.20000,3459000
07/24/2008,0000,10.25000,10.30000,10.10000,10.25000,1748000
07/25/2008,0000,10.10000,10.15000,10.00000,10.10000,1142000
07/29/2008,0000,10.00000,10.10000,9.90000,10.05000,1588000
07/30/2008,0000,10.10000,10.25000,10.00000,10.15000,3511000
07/31/2008,0000,10.15000,10.20000,9.97000,10.05000,2056000
08/01/2008,0000,9.98000,10.00000,9.84000,10.00000,1910000
08/04/2008,0000,10.00000,10.00000,9.90000,10.00000,2157000
08/05/2008,0000,10.05000,10.05000,9.70000,9.85000,3166000
08/06/2008,0000,10.00000,10.00000,9.87000,9.93000,2447000
08/07/2008,0000,9.93000,9.95000,9.83000,9.83000,2531000
08/08/2008,0000,9.81000,9.89000,9.75000,9.88000,5549000
08/11/2008,0000,9.90000,9.95000,9.82000,9.86000,2253000
08/12/2008,0000,9.84000,9.90000,9.72000,9.80000,3105000
08/13/2008,0000,9.60000,9.70000,9.59000,9.62000,4102000
08/14/2008,0000,9.51000,9.63000,9.50000,9.63000,4066000
08/15/2008,0000,9.64000,9.64000,9.53000,9.57000,2125000
08/18/2008,0000,9.50000,9.60000,8.91000,8.91000,6848000
08/19/2008,0000,8.70000,8.70000,8.29000,8.70000,10953000
08/20/2008,0000,8.60000,8.83000,8.50000,8.83000,2928000
08/21/2008,0000,8.80000,8.83000,8.65000,8.83000,2367000
08/22/2008,0000,8.75000,9.05000,8.75000,9.05000,2237000
08/25/2008,0000,9.20000,9.26000,9.13000,9.20000,2448000
08/26/2008,0000,9.20000,9.22000,9.05000,9.22000,991000
08/27/2008,0000,9.20000,9.34000,9.16000,9.22000,1474000
08/28/2008,0000,9.30000,9.30000,9.18000,9.19000,980000
08/29/2008,0000,9.22000,9.28000,9.18000,9.19000,694000
09/01/2008,0000,9.19000,9.19000,8.95000,8.97000,849000
09/02/2008,0000,9.00000,9.00000,8.80000,8.81000,1242000
09/03/2008,0000,8.80000,8.89000,8.50000,8.50000,1847000
09/04/2008,0000,8.50000,8.64000,8.29000,8.31000,2580000
09/05/2008,0000,8.25000,8.25000,8.11000,8.15000,2698000
09/08/2008,0000,8.68000,8.72000,8.52000,8.72000,1665000
09/09/2008,0000,8.72000,8.75000,8.46000,8.47000,1179000
09/10/2008,0000,8.39000,8.95000,8.39000,8.90000,2893000
09/11/2008,0000,9.00000,9.00000,8.70000,8.73000,1416000
09/12/2008,0000,8.63000,9.10000,8.63000,8.81000,1937000
09/15/2008,0000,8.80000,8.80000,8.40000,8.41000,1413000
09/16/2008,0000,7.85000,8.12000,7.83000,7.83000,5523000
09/17/2008,0000,8.00000,8.32000,7.60000,7.67000,2728000
09/18/2008,0000,7.58000,7.58000,7.14000,7.20000,4649000
09/19/2008,0000,7.40000,7.70000,7.40000,7.70000,2667000
09/22/2008,0000,8.00000,8.08000,7.81000,8.00000,1725000
09/23/2008,0000,7.80000,8.06000,7.80000,8.05000,1052000
09/24/2008,0000,8.05000,8.15000,7.96000,8.10000,1544000
09/25/2008,0000,8.00000,8.20000,7.96000,8.20000,1504000
09/26/2008,0000,8.25000,8.25000,7.90000,7.90000,1649000
09/30/2008,0000,7.35000,7.54000,7.35000,7.54000,1465000
10/01/2008,0000,7.70000,7.80000,7.62000,7.73000,912000
10/02/2008,0000,7.73000,8.06000,7.73000,8.06000,1334000
10/03/2008,0000,7.99000,8.10000,7.83000,8.10000,1303000
10/06/2008,0000,8.09000,8.09000,7.82000,7.98000,970000
10/07/2008,0000,7.70000,8.02000,7.70000,8.02000,1012000
10/08/2008,0000,7.86000,7.89000,7.62000,7.80000,1082000
10/09/2008,0000,7.61000,7.80000,7.26000,7.60000,3439000
10/13/2008,0000,7.34000,7.34000,7.34000,7.34000,370000
10/14/2008,0000,7.40000,7.67000,7.40000,7.63000,4327000
10/15/2008,0000,7.38000,7.49000,7.37000,7.37000,1218000
10/16/2008,0000,7.12000,7.12000,7.12000,7.12000,714000
10/17/2008,0000,6.98000,6.98000,6.88000,6.88000,4274000
10/20/2008,0000,6.70000,6.82000,6.64000,6.68000,2077000
10/21/2008,0000,6.68000,7.00000,6.60000,6.74000,6956000
10/22/2008,0000,6.76000,6.94000,6.61000,6.74000,3271000
10/23/2008,0000,6.51000,6.51000,6.51000,6.51000,813000
10/24/2008,0000,6.29000,6.51000,6.29000,6.29000,1671000
10/27/2008,0000,5.85000,6.00000,5.85000,5.92000,3749000
10/28/2008,0000,5.53000,6.10000,5.51000,6.10000,3413000
10/29/2008,0000,6.30000,6.39000,6.00000,6.25000,2537000
10/30/2008,0000,6.15000,6.68000,6.15000,6.68000,2618000
10/31/2008,0000,6.64000,6.98000,6.53000,6.90000,2531000
11/03/2008,0000,6.90000,7.10000,6.75000,6.96000,2632000
11/04/2008,0000,6.95000,7.00000,6.75000,7.00000,2071000
11/05/2008,0000,7.10000,7.24000,6.93000,7.16000,2733000
11/06/2008,0000,6.96000,6.96000,6.71000,6.94000,2335000
11/07/2008,0000,6.56000,7.20000,6.56000,7.20000,1369000
11/10/2008,0000,7.20000,7.24000,7.02000,7.18000,1301000
11/11/2008,0000,7.08000,7.09000,6.90000,6.90000,761000
11/12/2008,0000,6.70000,6.80000,6.69000,6.74000,1524000
11/13/2008,0000,6.60000,6.67000,6.45000,6.45000,754000
11/14/2008,0000,6.55000,6.74000,6.55000,6.65000,941000
11/17/2008,0000,6.97000,7.00000,6.72000,6.89000,1675000
11/18/2008,0000,6.89000,6.89000,6.61000,6.61000,827000
11/19/2008,0000,6.63000,6.76000,6.55000,6.61000,828000
11/20/2008,0000,6.60000,6.60000,6.32000,6.39000,634000
11/21/2008,0000,6.19000,6.39000,6.14000,6.39000,1315000
11/24/2008,0000,6.35000,6.39000,6.20000,6.30000,729000
11/25/2008,0000,6.47000,6.52000,6.35000,6.35000,1309000
11/26/2008,0000,6.41000,6.49000,6.35000,6.40000,588000
11/27/2008,0000,6.45000,6.79000,6.45000,6.79000,1998000
11/28/2008,0000,6.70000,6.74000,6.62000,6.66000,888000
12/01/2008,0000,6.66000,6.78000,6.66000,6.76000,1508000
12/02/2008,0000,6.60000,6.68000,6.51000,6.56000,463000
12/03/2008,0000,6.57000,6.78000,6.57000,6.72000,1634000
12/04/2008,0000,6.72000,6.78000,6.55000,6.60000,928000
12/05/2008,0000,6.60000,6.60000,6.52000,6.53000,376000
12/08/2008,0000,6.55000,6.74000,6.55000,6.70000,1182000
12/09/2008,0000,6.72000,6.85000,6.67000,6.78000,1521000
12/10/2008,0000,6.70000,6.91000,6.70000,6.85000,2387000
12/11/2008,0000,6.80000,6.90000,6.70000,6.85000,1434000
12/12/2008,0000,6.75000,6.83000,6.50000,6.55000,1961000
12/15/2008,0000,6.69000,6.72000,6.60000,6.60000,1355000
12/16/2008,0000,6.60000,6.69000,6.60000,6.63000,708000
12/17/2008,0000,6.76000,6.85000,6.70000,6.70000,1316000
12/18/2008,0000,6.70000,7.16000,6.70000,7.16000,6990000
12/19/2008,0000,7.16000,7.16000,6.90000,6.95000,3371000
12/22/2008,0000,7.08000,7.08000,6.67000,6.73000,3372000
12/23/2008,0000,6.85000,6.85000,6.58000,6.61000,3219000
12/24/2008,0000,6.60000,6.72000,6.52000,6.65000,840000
12/25/2008,0000,6.71000,6.73000,6.65000,6.68000,487000
12/26/2008,0000,6.76000,6.78000,6.64000,6.67000,556000
12/29/2008,0000,6.75000,6.78000,6.65000,6.68000,765000
12/30/2008,0000,6.68000,6.87000,6.68000,6.81000,1483000
12/31/2008,0000,6.83000,6.87000,6.77000,6.80000,848000
01/05/2009,0000,6.80000,7.00000,6.80000,6.81000,3594000
01/06/2009,0000,6.89000,6.97000,6.82000,6.90000,2198000
01/07/2009,0000,6.90000,6.96000,6.86000,6.86000,2358000
01/08/2009,0000,6.85000,6.85000,6.55000,6.60000,1450000
01/09/2009,0000,6.60000,6.68000,6.56000,6.59000,1349000
01/12/2009,0000,6.62000,6.77000,6.60000,6.65000,1477000
01/13/2009,0000,6.65000,6.67000,6.59000,6.62000,995000
01/14/2009,0000,6.62000,6.72000,6.60000,6.66000,761000
01/15/2009,0000,6.60000,6.60000,6.43000,6.43000,890000
01/16/2009,0000,6.45000,6.55000,6.43000,6.53000,1076000
01/19/2009,0000,6.55000,6.55000,6.47000,6.48000,430000
01/20/2009,0000,6.45000,6.45000,6.31000,6.33000,636000
01/21/2009,0000,6.30000,6.33000,6.20000,6.30000,692000
02/02/2009,0000,6.25000,6.33000,6.25000,6.33000,582000
02/03/2009,0000,6.30000,6.42000,6.30000,6.40000,977000
02/04/2009,0000,6.48000,6.48000,6.33000,6.35000,842000
02/05/2009,0000,6.33000,6.33000,6.25000,6.26000,576000
02/06/2009,0000,6.26000,6.39000,6.26000,6.27000,710000
02/09/2009,0000,6.30000,6.39000,6.28000,6.29000,977000
02/10/2009,0000,6.30000,6.38000,6.29000,6.32000,961000
02/11/2009,0000,6.25000,6.29000,6.23000,6.26000,929000
02/12/2009,0000,6.27000,6.32000,6.19000,6.20000,898000
02/13/2009,0000,6.20000,6.29000,6.20000,6.25000,1208000
02/16/2009,0000,6.25000,6.31000,6.22000,6.25000,1021000
02/17/2009,0000,6.24000,6.30000,6.20000,6.20000,1037000
02/18/2009,0000,6.15000,6.15000,6.05000,6.07000,1535000
02/19/2009,0000,6.02000,6.05000,6.00000,6.02000,1474000
02/20/2009,0000,6.01000,6.02000,5.92000,5.93000,1374000
02/23/2009,0000,5.90000,5.90000,5.82000,5.90000,1586000
02/24/2009,0000,5.90000,5.90000,5.85000,5.85000,554000
02/25/2009,0000,5.87000,5.95000,5.87000,5.90000,1098000
02/26/2009,0000,5.90000,5.94000,5.84000,5.85000,1615000
02/27/2009,0000,5.85000,5.88000,5.80000,5.85000,1181000
03/02/2009,0000,5.81000,5.81000,5.64000,5.65000,1847000
03/03/2009,0000,5.59000,5.64000,5.51000,5.57000,1507000
03/04/2009,0000,5.58000,5.78000,5.54000,5.76000,3116000
03/05/2009,0000,6.16000,6.16000,5.91000,5.95000,3028000
03/06/2009,0000,5.90000,5.99000,5.86000,5.98000,1394000
03/09/2009,0000,6.01000,6.03000,5.95000,5.99000,1690000
03/10/2009,0000,6.07000,6.10000,5.99000,6.10000,2168000
03/11/2009,0000,6.20000,6.26000,6.15000,6.22000,2959000
03/12/2009,0000,6.30000,6.30000,6.00000,6.13000,2932000
03/13/2009,0000,6.20000,6.36000,6.18000,6.29000,2818000
03/16/2009,0000,6.35000,6.55000,6.30000,6.47000,2875000
03/17/2009,0000,6.47000,6.57000,6.40000,6.54000,2039000
03/18/2009,0000,6.60000,6.62000,6.50000,6.54000,2264000
03/19/2009,0000,6.55000,6.80000,6.54000,6.62000,3757000
03/20/2009,0000,6.62000,6.80000,6.60000,6.65000,2809000
03/23/2009,0000,6.72000,6.82000,6.65000,6.79000,1973000
03/24/2009,0000,6.90000,6.95000,6.87000,6.93000,3184000
03/25/2009,0000,6.90000,7.24000,6.90000,7.15000,5211000
03/26/2009,0000,7.30000,7.30000,7.00000,7.12000,4006000
03/27/2009,0000,7.20000,7.40000,7.15000,7.28000,5550000
03/30/2009,0000,7.20000,7.20000,6.80000,6.90000,4014000
03/31/2009,0000,6.69000,7.15000,6.69000,6.95000,3055000
04/01/2009,0000,7.02000,7.28000,7.01000,7.28000,5087000
04/02/2009,0000,7.40000,7.74000,7.40000,7.65000,8743000
04/03/2009,0000,7.70000,7.89000,7.69000,7.80000,10449000
04/06/2009,0000,7.90000,7.90000,7.71000,7.74000,3963000
04/07/2009,0000,7.70000,7.95000,7.65000,7.84000,7411000
04/08/2009,0000,7.77000,7.94000,7.50000,7.50000,6143000
04/09/2009,0000,7.55000,7.83000,7.55000,7.80000,4380000
04/10/2009,0000,7.90000,7.94000,7.70000,7.86000,3320000
04/13/2009,0000,7.88000,8.29000,7.88000,8.07000,5570000
04/14/2009,0000,8.07000,8.20000,8.05000,8.07000,3095000
04/15/2009,0000,8.08000,8.12000,7.85000,7.90000,3424000
04/16/2009,0000,8.00000,8.18000,8.00000,8.11000,4674000
04/17/2009,0000,8.20000,8.30000,7.55000,7.55000,5894000
04/20/2009,0000,7.55000,7.55000,7.10000,7.35000,2967000
04/21/2009,0000,7.20000,7.63000,7.20000,7.62000,2563000
04/22/2009,0000,7.65000,7.75000,7.52000,7.65000,2199000
04/23/2009,0000,7.72000,7.78000,7.55000,7.73000,2557000
04/24/2009,0000,7.78000,7.95000,7.73000,7.78000,4018000
04/27/2009,0000,7.79000,7.95000,7.40000,7.46000,2815000
04/28/2009,0000,7.71000,7.85000,7.50000,7.61000,4765000
04/29/2009,0000,7.68000,7.80000,7.50000,7.59000,3397000
04/30/2009,0000,7.85000,8.12000,7.80000,8.12000,8801000
05/04/2009,0000,8.67000,8.68000,8.50000,8.68000,9251000
05/05/2009,0000,9.25000,9.25000,8.75000,8.83000,11393000
05/06/2009,0000,8.70000,9.25000,8.70000,9.01000,8114000
05/07/2009,0000,9.05000,9.64000,9.05000,9.52000,17918000
05/08/2009,0000,9.55000,9.78000,9.52000,9.56000,12389000
05/11/2009,0000,9.60000,9.95000,9.58000,9.75000,13948000
05/12/2009,0000,9.70000,9.70000,9.09000,9.14000,7620000
05/13/2009,0000,9.30000,9.42000,9.21000,9.39000,5949000
05/14/2009,0000,9.30000,9.39000,9.19000,9.26000,4110000
05/15/2009,0000,9.21000,9.63000,9.21000,9.41000,11749000
05/18/2009,0000,10.05000,10.05000,10.05000,10.05000,8400000
05/19/2009,0000,10.75000,10.75000,10.30000,10.70000,22696000
05/20/2009,0000,11.00000,11.15000,10.60000,10.80000,29239000
05/21/2009,0000,10.75000,11.00000,10.65000,10.80000,12885000
05/22/2009,0000,10.70000,11.20000,10.50000,10.80000,11399000
05/25/2009,0000,10.90000,11.20000,10.80000,10.90000,12456000
05/26/2009,0000,11.15000,11.55000,10.90000,11.05000,16594000
05/27/2009,0000,11.40000,11.40000,11.10000,11.20000,9711000
06/01/2009,0000,11.35000,11.35000,11.00000,11.15000,7469000
06/02/2009,0000,11.35000,11.55000,11.10000,11.15000,11285000
06/03/2009,0000,11.05000,11.15000,10.40000,10.50000,10350000
06/04/2009,0000,10.50000,10.55000,10.15000,10.40000,5241000
06/05/2009,0000,10.40000,10.55000,10.30000,10.40000,3070000
06/08/2009,0000,10.80000,10.85000,10.00000,10.10000,6324000
06/09/2009,0000,10.20000,10.30000,9.55000,9.55000,5932000
06/10/2009,0000,9.55000,9.70000,9.23000,9.44000,5712000
06/11/2009,0000,9.41000,9.52000,9.27000,9.50000,4427000
06/12/2009,0000,9.61000,9.85000,9.48000,9.51000,4672000
06/15/2009,0000,9.20000,9.40000,8.85000,8.85000,5551000
06/16/2009,0000,8.77000,9.46000,8.77000,9.46000,11329000
06/17/2009,0000,9.64000,9.64000,9.30000,9.50000,7893000
06/18/2009,0000,9.50000,9.58000,9.00000,9.07000,6669000
06/19/2009,0000,9.07000,9.27000,9.05000,9.27000,2423000
06/22/2009,0000,9.25000,9.39000,9.24000,9.35000,3288000
06/23/2009,0000,9.08000,9.26000,9.08000,9.22000,1590000
06/24/2009,0000,9.30000,9.51000,9.24000,9.40000,3940000
06/25/2009,0000,9.50000,9.70000,9.45000,9.50000,3703000
06/26/2009,0000,9.56000,9.60000,9.41000,9.41000,3099000
06/29/2009,0000,9.52000,9.65000,9.40000,9.61000,5353000
06/30/2009,0000,9.78000,9.82000,9.59000,9.65000,4459000
07/01/2009,0000,9.69000,9.94000,9.56000,9.94000,6735000
07/02/2009,0000,10.15000,10.30000,10.00000,10.15000,11438000
07/03/2009,0000,10.10000,10.10000,9.90000,9.91000,4797000
07/06/2009,0000,9.91000,10.00000,9.83000,9.91000,2859000
07/07/2009,0000,9.98000,10.05000,9.91000,9.93000,2873000
07/08/2009,0000,9.90000,9.97000,9.80000,9.82000,2505000
07/09/2009,0000,9.80000,9.96000,9.80000,9.85000,2728000
07/10/2009,0000,9.90000,9.98000,9.82000,9.82000,1815000
07/13/2009,0000,9.82000,9.86000,9.31000,9.31000,2495000
07/14/2009,0000,9.40000,9.45000,9.36000,9.43000,1716000
07/15/2009,0000,9.52000,9.70000,9.45000,9.65000,2112000
07/16/2009,0000,9.79000,9.82000,9.60000,9.65000,2049000
07/17/2009,0000,9.78000,9.80000,9.65000,9.75000,1671000
07/20/2009,0000,9.79000,10.10000,9.75000,10.10000,7229000
07/21/2009,0000,10.20000,10.30000,10.00000,10.15000,11169000
07/22/2009,0000,10.15000,10.30000,10.10000,10.15000,5137000
07/23/2009,0000,10.20000,10.20000,10.00000,10.05000,2888000
07/24/2009,0000,10.20000,10.50000,10.20000,10.25000,9505000
07/27/2009,0000,10.25000,10.40000,10.05000,10.15000,3708000
07/28/2009,0000,10.25000,10.30000,10.15000,10.20000,4365000
07/29/2009,0000,10.30000,10.65000,10.15000,10.60000,13977000
07/30/2009,0000,10.90000,10.95000,10.60000,10.70000,19437000
07/31/2009,0000,10.80000,11.00000,10.60000,10.65000,9225000
08/03/2009,0000,10.65000,11.05000,10.65000,10.85000,7734000
08/04/2009,0000,11.10000,11.40000,10.70000,10.90000,15194000
08/05/2009,0000,11.25000,11.25000,10.50000,10.60000,10881000
08/06/2009,0000,10.75000,10.75000,10.20000,10.45000,5726000
08/10/2009,0000,10.10000,10.55000,10.10000,10.30000,6238000
08/11/2009,0000,10.30000,10.40000,10.15000,10.35000,2798000
08/12/2009,0000,10.60000,11.05000,10.35000,11.05000,23088000
08/13/2009,0000,11.15000,11.50000,11.15000,11.25000,22937000
08/14/2009,0000,11.30000,11.45000,11.10000,11.25000,10299000
08/17/2009,0000,11.25000,11.30000,11.00000,11.00000,5685000
08/18/2009,0000,10.85000,10.95000,10.45000,10.65000,9048000
08/19/2009,0000,10.75000,10.85000,10.65000,10.70000,2847000
08/20/2009,0000,10.70000,10.80000,10.35000,10.55000,3738000
08/21/2009,0000,10.70000,10.70000,10.30000,10.40000,4078000
08/24/2009,0000,10.50000,10.70000,10.45000,10.70000,3548000
08/25/2009,0000,10.70000,10.80000,10.60000,10.70000,2866000
08/26/2009,0000,10.75000,10.85000,10.40000,10.55000,5727000
08/27/2009,0000,10.50000,10.80000,10.45000,10.60000,3185000
08/28/2009,0000,10.70000,10.80000,10.60000,10.75000,5153000
08/31/2009,0000,10.90000,10.90000,10.75000,10.90000,4167000
09/01/2009,0000,11.00000,11.30000,10.90000,11.25000,10811000
09/02/2009,0000,11.25000,11.25000,11.05000,11.10000,6178000
09/03/2009,0000,11.10000,11.40000,11.05000,11.30000,9829000
09/04/2009,0000,11.35000,11.40000,11.10000,11.15000,5432000
09/07/2009,0000,11.30000,11.30000,11.05000,11.10000,4279000
09/08/2009,0000,11.30000,11.35000,11.20000,11.35000,10819000
09/09/2009,0000,11.50000,12.10000,11.50000,12.10000,60065000
09/10/2009,0000,12.10000,12.10000,11.55000,11.60000,23473000
09/11/2009,0000,11.60000,11.85000,11.60000,11.70000,10587000
09/14/2009,0000,11.80000,11.90000,11.65000,11.75000,13707000
09/15/2009,0000,11.90000,11.95000,11.70000,11.85000,10376000
09/16/2009,0000,11.95000,12.00000,11.70000,11.80000,10246000
09/17/2009,0000,11.85000,12.10000,11.80000,11.80000,10752000
09/18/2009,0000,11.90000,12.00000,11.80000,11.80000,4535000
09/21/2009,0000,11.90000,11.90000,11.75000,11.75000,5000000
09/22/2009,0000,11.80000,11.90000,11.55000,11.65000,4730000
09/23/2009,0000,11.55000,11.65000,11.10000,11.15000,9170000
09/24/2009,0000,11.15000,11.25000,10.95000,11.10000,3593000
09/25/2009,0000,11.10000,11.35000,11.00000,11.30000,6502000
09/28/2009,0000,11.30000,11.35000,11.15000,11.15000,3228000
09/29/2009,0000,11.30000,11.35000,11.15000,11.15000,4435000
09/30/2009,0000,11.25000,11.25000,11.10000,11.10000,6340000
10/01/2009,0000,11.25000,11.25000,11.10000,11.15000,3181000
10/02/2009,0000,11.05000,11.15000,11.00000,11.00000,3495000
10/05/2009,0000,11.00000,11.10000,10.95000,11.00000,2546000
10/06/2009,0000,11.05000,11.25000,11.00000,11.05000,6111000
10/07/2009,0000,11.20000,11.30000,11.10000,11.15000,3722000
10/08/2009,0000,11.20000,11.45000,11.20000,11.30000,7958000
10/09/2009,0000,11.45000,11.60000,11.40000,11.45000,5911000
10/12/2009,0000,11.70000,11.70000,11.50000,11.55000,3576000
10/13/2009,0000,11.35000,11.45000,11.30000,11.45000,3470000
10/14/2009,0000,11.35000,11.50000,11.35000,11.40000,5577000
10/15/2009,0000,11.50000,11.70000,11.35000,11.35000,7248000
10/16/2009,0000,11.50000,11.50000,11.35000,11.40000,3362000
10/19/2009,0000,11.40000,11.60000,11.40000,11.50000,3801000
10/20/2009,0000,11.65000,11.90000,11.60000,11.60000,10810000
10/21/2009,0000,11.60000,11.65000,11.40000,11.40000,4088000
10/22/2009,0000,11.35000,11.50000,11.20000,11.25000,4418000
10/23/2009,0000,11.25000,11.45000,11.25000,11.35000,2182000
10/26/2009,0000,11.40000,11.55000,11.30000,11.45000,3449000
10/27/2009,0000,11.45000,11.45000,11.25000,11.30000,1969000
10/28/2009,0000,11.30000,11.40000,11.15000,11.15000,2647000
10/29/2009,0000,11.10000,11.10000,10.55000,10.80000,7070000
10/30/2009,0000,10.85000,10.90000,10.75000,10.75000,1990000
11/02/2009,0000,10.75000,10.95000,10.65000,10.95000,2121000
11/03/2009,0000,11.05000,11.05000,10.95000,11.05000,1775000
11/04/2009,0000,11.10000,11.30000,11.05000,11.30000,6954000
11/05/2009,0000,11.30000,11.30000,11.05000,11.15000,2568000
11/06/2009,0000,11.25000,11.30000,11.15000,11.15000,1749000
11/09/2009,0000,11.30000,11.30000,11.20000,11.25000,2900000
11/10/2009,0000,11.40000,11.40000,11.25000,11.30000,2559000
11/11/2009,0000,11.30000,11.30000,11.15000,11.25000,1975000
11/12/2009,0000,11.30000,11.35000,11.25000,11.30000,2767000
11/13/2009,0000,11.30000,11.35000,11.25000,11.30000,1681000
11/16/2009,0000,11.40000,11.60000,11.40000,11.55000,7642000
11/17/2009,0000,11.60000,11.70000,11.40000,11.50000,5880000
11/18/2009,0000,11.55000,11.60000,11.45000,11.50000,3293000
11/19/2009,0000,11.50000,11.60000,11.35000,11.35000,3721000
11/20/2009,0000,11.40000,11.55000,11.35000,11.45000,2663000
11/23/2009,0000,11.45000,11.55000,11.45000,11.50000,1901000
11/24/2009,0000,11.50000,11.60000,11.40000,11.40000,2393000
11/25/2009,0000,11.40000,11.70000,11.40000,11.60000,12511000
11/26/2009,0000,11.70000,11.80000,11.55000,11.60000,8826000
11/27/2009,0000,11.50000,11.50000,11.25000,11.25000,5160000
11/30/2009,0000,11.50000,11.85000,11.40000,11.80000,9025000
12/01/2009,0000,11.85000,12.10000,11.65000,11.90000,16929000
12/02/2009,0000,12.10000,12.15000,11.90000,12.00000,15078000
12/03/2009,0000,12.20000,12.25000,11.90000,12.00000,8150000
12/04/2009,0000,12.00000,12.80000,11.90000,12.75000,43410000
12/07/2009,0000,12.95000,13.50000,12.95000,13.15000,29294000
12/08/2009,0000,13.15000,13.30000,12.75000,12.80000,13538000
12/09/2009,0000,12.90000,13.65000,12.80000,13.30000,29007000
12/11/2009,0000,12.90000,13.00000,12.70000,12.75000,7727000
12/14/2009,0000,12.80000,13.20000,12.80000,12.85000,9199000
12/15/2009,0000,13.00000,13.10000,12.70000,12.80000,9145000
12/16/2009,0000,12.90000,13.00000,12.70000,12.90000,6066000
12/17/2009,0000,13.00000,13.00000,12.60000,12.65000,7252000
12/18/2009,0000,12.50000,12.65000,12.35000,12.45000,5895000
12/21/2009,0000,12.50000,12.55000,12.40000,12.40000,3698000
12/22/2009,0000,12.50000,12.70000,12.40000,12.45000,4896000
12/23/2009,0000,12.50000,12.55000,12.35000,12.50000,4592000
12/25/2009,0000,12.65000,12.70000,12.50000,12.55000,3389000
04/02/2007,0000,12.90000,13.00000,12.70000,12.85000,5915000
04/03/2007,0000,13.00000,13.00000,12.85000,12.90000,2512000
04/04/2007,0000,13.00000,13.40000,12.95000,13.10000,10152000
04/09/2007,0000,13.10000,13.50000,13.10000,13.45000,10689000
04/10/2007,0000,13.45000,13.50000,13.25000,13.40000,7722000
04/11/2007,0000,13.45000,13.60000,13.35000,13.55000,7195000
04/12/2007,0000,13.55000,14.00000,13.45000,13.95000,11739000
04/13/2007,0000,13.95000,14.10000,13.45000,13.70000,10485000
04/16/2007,0000,13.75000,14.00000,13.55000,13.95000,9351000
04/17/2007,0000,14.00000,14.25000,13.60000,13.65000,23179000
04/18/2007,0000,13.60000,13.80000,13.55000,13.75000,4439000
04/19/2007,0000,13.60000,13.80000,13.35000,13.35000,5163000
04/20/2007,0000,13.45000,13.60000,13.45000,13.50000,2655000
04/23/2007,0000,13.75000,13.90000,13.50000,13.55000,6131000
04/24/2007,0000,13.60000,13.65000,13.35000,13.55000,5601000
04/25/2007,0000,13.55000,13.55000,13.35000,13.35000,2291000
04/26/2007,0000,13.40000,13.70000,13.35000,13.50000,5415000
04/27/2007,0000,13.60000,13.65000,13.40000,13.50000,3552000
04/30/2007,0000,13.55000,13.55000,13.10000,13.15000,2763000
05/02/2007,0000,13.15000,13.15000,12.40000,12.40000,7335000
05/03/2007,0000,12.55000,12.75000,12.45000,12.60000,4384000
05/04/2007,0000,12.70000,13.00000,12.70000,13.00000,4003000
05/07/2007,0000,13.10000,13.15000,12.60000,12.75000,5860000
05/08/2007,0000,12.80000,12.80000,12.60000,12.70000,2906000
05/09/2007,0000,12.60000,12.80000,12.60000,12.75000,2244000
05/10/2007,0000,12.80000,12.85000,12.55000,12.60000,5431000
05/11/2007,0000,12.50000,12.55000,12.35000,12.45000,4738000
05/14/2007,0000,12.55000,12.60000,12.35000,12.45000,3422000
05/15/2007,0000,12.50000,12.60000,12.35000,12.45000,2924000
05/16/2007,0000,12.40000,12.50000,12.40000,12.40000,1584000
05/17/2007,0000,12.60000,12.80000,12.60000,12.65000,7992000
05/18/2007,0000,12.60000,12.80000,12.55000,12.70000,2931000
05/21/2007,0000,12.75000,12.85000,12.65000,12.85000,3965000
05/22/2007,0000,12.85000,12.90000,12.75000,12.90000,4849000
05/23/2007,0000,12.95000,13.00000,12.85000,12.95000,5099000
05/24/2007,0000,13.00000,13.10000,12.90000,12.95000,3777000
05/25/2007,0000,12.90000,13.00000,12.80000,12.95000,2189000
05/28/2007,0000,13.00000,13.00000,12.75000,12.80000,1832000
05/29/2007,0000,12.80000,12.95000,12.75000,12.85000,2104000
05/30/2007,0000,12.85000,12.95000,12.85000,12.85000,2261000
05/31/2007,0000,12.95000,13.05000,12.90000,12.95000,2657000
06/01/2007,0000,13.00000,13.20000,12.95000,13.10000,5372000
06/04/2007,0000,13.30000,13.55000,13.25000,13.30000,4798000
06/05/2007,0000,13.35000,13.35000,12.95000,13.25000,4431000
06/06/2007,0000,13.20000,13.25000,13.00000,13.20000,3678000
06/07/2007,0000,13.15000,13.25000,12.95000,13.00000,2278000
06/08/2007,0000,13.00000,13.00000,12.80000,12.85000,2728000
06/11/2007,0000,12.90000,13.05000,12.85000,12.90000,1733000
06/12/2007,0000,13.00000,13.00000,12.80000,12.85000,4914000
06/13/2007,0000,12.85000,12.95000,12.75000,12.80000,6171000
06/14/2007,0000,12.95000,12.95000,12.75000,12.75000,2958000
06/15/2007,0000,12.85000,13.00000,12.80000,12.85000,2513000
06/20/2007,0000,13.00000,13.20000,12.95000,13.10000,5041000
06/21/2007,0000,13.20000,13.25000,12.95000,13.15000,4100000
06/22/2007,0000,13.15000,13.45000,13.10000,13.45000,9494000
06/25/2007,0000,13.60000,13.70000,13.50000,13.55000,5160000
06/26/2007,0000,13.55000,13.65000,13.25000,13.30000,3248000
06/27/2007,0000,13.30000,13.35000,13.20000,13.35000,3221000
06/28/2007,0000,13.40000,13.70000,13.35000,13.70000,11344000
06/29/2007,0000,13.80000,13.85000,13.50000,13.80000,7481000
07/02/2007,0000,13.85000,14.10000,13.75000,13.85000,25598000
07/03/2007,0000,13.95000,14.00000,13.60000,13.65000,8856000
07/04/2007,0000,13.75000,14.00000,13.70000,13.85000,10764000
07/05/2007,0000,13.90000,13.90000,13.70000,13.85000,10068000
07/06/2007,0000,13.95000,14.00000,13.80000,13.95000,10437000
07/09/2007,0000,14.10000,14.20000,13.95000,14.10000,18866000
07/10/2007,0000,13.50000,13.70000,13.50000,13.65000,17439000
07/11/2007,0000,13.65000,13.65000,13.40000,13.40000,5891000
07/12/2007,0000,13.50000,13.90000,13.50000,13.60000,9707000
07/13/2007,0000,13.80000,13.90000,13.55000,13.70000,10597000
07/16/2007,0000,13.90000,14.25000,13.80000,13.90000,19945000
07/17/2007,0000,14.10000,14.85000,13.90000,14.85000,31418000
07/18/2007,0000,15.75000,15.85000,15.40000,15.85000,61553000
07/19/2007,0000,16.40000,16.40000,15.00000,15.20000,43094000
07/20/2007,0000,15.20000,15.50000,14.75000,15.20000,21773000
07/23/2007,0000,15.30000,15.80000,15.30000,15.45000,19779000
07/24/2007,0000,15.50000,15.50000,14.90000,14.95000,18233000
07/25/2007,0000,14.85000,15.45000,14.75000,15.20000,14869000
07/26/2007,0000,15.20000,15.70000,14.80000,14.85000,18856000
07/27/2007,0000,14.00000,14.65000,14.00000,14.20000,9900000
07/30/2007,0000,14.20000,14.80000,14.20000,14.40000,8227000
07/31/2007,0000,14.60000,15.15000,14.45000,14.55000,10760000
08/01/2007,0000,14.60000,15.00000,14.30000,14.30000,18217000
08/02/2007,0000,14.55000,14.80000,13.30000,13.80000,9099000
08/03/2007,0000,14.00000,14.15000,13.60000,13.85000,6793000
08/06/2007,0000,13.65000,13.95000,13.50000,13.90000,4965000
08/07/2007,0000,14.40000,14.40000,13.70000,13.70000,5721000
08/08/2007,0000,14.00000,14.55000,13.90000,14.30000,9979000
08/09/2007,0000,14.55000,14.60000,14.20000,14.30000,5651000
08/10/2007,0000,14.00000,14.30000,13.80000,14.30000,5954000
08/13/2007,0000,14.30000,14.50000,14.05000,14.15000,7837000
08/14/2007,0000,14.10000,14.30000,13.95000,14.00000,4133000
08/15/2007,0000,13.90000,13.90000,13.05000,13.05000,10080000
08/16/2007,0000,12.50000,12.80000,12.15000,12.80000,11280000
08/17/2007,0000,12.65000,12.80000,11.95000,12.25000,6084000
08/20/2007,0000,12.80000,12.90000,12.55000,12.80000,4634000
08/21/2007,0000,12.65000,12.90000,12.60000,12.60000,4344000
08/22/2007,0000,12.80000,12.90000,12.60000,12.80000,2182000
08/23/2007,0000,13.00000,13.25000,12.90000,13.20000,3149000
08/24/2007,0000,13.00000,13.35000,12.85000,12.90000,3358000
08/27/2007,0000,13.05000,13.15000,12.60000,12.80000,2325000
08/28/2007,0000,12.60000,12.75000,12.55000,12.70000,2299000
08/29/2007,0000,12.30000,12.55000,12.20000,12.45000,3071000
08/30/2007,0000,12.60000,12.75000,12.50000,12.60000,2373000
08/31/2007,0000,12.50000,12.95000,12.50000,12.90000,2964000
09/03/2007,0000,13.10000,13.30000,12.95000,13.10000,5164000
09/04/2007,0000,13.10000,13.25000,12.90000,12.95000,3415000
09/05/2007,0000,13.25000,13.25000,12.85000,12.90000,3531000
09/06/2007,0000,12.90000,12.90000,12.70000,12.80000,2362000
09/07/2007,0000,12.80000,13.20000,12.80000,12.85000,3906000
09/10/2007,0000,12.70000,12.85000,12.65000,12.80000,1084000
09/11/2007,0000,12.80000,13.10000,12.70000,12.90000,2699000
09/12/2007,0000,13.05000,13.10000,12.75000,12.75000,2506000
09/13/2007,0000,12.80000,13.20000,12.80000,12.85000,4830000
09/14/2007,0000,13.10000,13.10000,12.85000,12.95000,2445000
09/17/2007,0000,13.00000,13.10000,12.85000,12.85000,1460000
09/19/2007,0000,13.05000,13.20000,12.90000,12.90000,3489000
09/20/2007,0000,12.95000,13.40000,12.90000,12.90000,10439000
09/21/2007,0000,13.00000,13.55000,13.00000,13.40000,14773000
09/26/2007,0000,13.50000,13.90000,13.35000,13.70000,10775000
09/27/2007,0000,13.80000,13.85000,13.40000,13.60000,6371000
09/28/2007,0000,13.65000,13.75000,13.30000,13.35000,7331000
10/01/2007,0000,13.60000,13.90000,13.45000,13.65000,12706000
10/02/2007,0000,13.80000,14.35000,13.70000,14.10000,25126000
10/03/2007,0000,14.25000,14.35000,13.80000,13.90000,9260000
10/04/2007,0000,13.90000,14.35000,13.85000,13.90000,12914000
10/05/2007,0000,14.05000,14.10000,13.75000,13.85000,4805000
10/08/2007,0000,14.20000,14.20000,13.75000,13.80000,5129000
10/09/2007,0000,13.80000,14.00000,13.35000,13.50000,7750000
10/11/2007,0000,13.50000,13.70000,13.40000,13.55000,6924000
10/12/2007,0000,13.70000,13.95000,13.45000,13.50000,10816000
10/15/2007,0000,13.70000,13.85000,13.25000,13.85000,10054000
10/16/2007,0000,13.80000,13.80000,13.35000,13.35000,7556000
10/17/2007,0000,13.35000,13.60000,13.25000,13.50000,8397000
10/18/2007,0000,13.65000,13.65000,13.30000,13.35000,4316000
10/19/2007,0000,13.35000,13.45000,13.20000,13.20000,2348000
10/22/2007,0000,12.90000,12.95000,12.70000,12.80000,3797000
10/23/2007,0000,12.80000,13.05000,12.80000,12.90000,2009000
10/24/2007,0000,13.10000,13.30000,12.85000,12.90000,3857000
10/25/2007,0000,13.00000,13.10000,12.85000,12.90000,1820000
10/26/2007,0000,12.95000,13.05000,12.90000,12.95000,2111000
10/29/2007,0000,13.00000,13.15000,12.95000,12.95000,3511000
10/30/2007,0000,13.00000,13.05000,12.70000,13.05000,4225000
10/31/2007,0000,13.00000,13.00000,12.80000,12.80000,1976000
11/01/2007,0000,12.90000,13.00000,12.50000,12.50000,6340000
11/02/2007,0000,12.30000,12.35000,12.05000,12.20000,6881000
11/05/2007,0000,12.10000,12.15000,11.85000,12.10000,6134000
11/06/2007,0000,12.05000,12.15000,11.95000,12.00000,4808000
11/07/2007,0000,12.10000,12.20000,11.95000,11.95000,6007000
11/08/2007,0000,11.80000,11.80000,11.20000,11.45000,6850000
11/09/2007,0000,11.40000,11.50000,10.85000,11.35000,6381000
11/12/2007,0000,11.00000,11.10000,10.70000,10.70000,6134000
11/13/2007,0000,10.75000,11.10000,10.70000,11.00000,4505000
11/14/2007,0000,11.15000,11.35000,11.15000,11.30000,2951000
11/15/2007,0000,11.30000,11.40000,11.20000,11.30000,1349000
11/16/2007,0000,11.10000,11.25000,11.05000,11.05000,1464000
11/19/2007,0000,11.05000,11.25000,11.05000,11.10000,1155000
11/20/2007,0000,10.95000,11.10000,10.75000,11.10000,1509000
11/21/2007,0000,11.00000,11.20000,10.90000,10.95000,1235000
11/22/2007,0000,10.85000,11.05000,10.80000,11.05000,2220000
11/23/2007,0000,11.10000,11.10000,10.70000,10.85000,2991000
11/26/2007,0000,10.90000,10.95000,10.75000,10.95000,1589000
11/27/2007,0000,10.80000,10.85000,10.65000,10.70000,2535000
11/28/2007,0000,10.75000,10.80000,10.65000,10.70000,2222000
11/29/2007,0000,11.00000,11.10000,10.85000,10.90000,2652000
11/30/2007,0000,10.90000,11.05000,10.85000,10.95000,2834000
12/03/2007,0000,11.20000,11.20000,11.00000,11.10000,1869000
12/04/2007,0000,11.20000,11.20000,11.05000,11.10000,708000
12/05/2007,0000,11.10000,11.15000,11.00000,11.05000,1255000
12/06/2007,0000,11.10000,11.50000,11.10000,11.30000,3841000
12/07/2007,0000,11.40000,11.55000,11.35000,11.40000,2136000
12/10/2007,0000,11.45000,11.85000,11.45000,11.50000,4674000
12/11/2007,0000,11.65000,11.65000,11.50000,11.60000,1293000
12/12/2007,0000,11.50000,11.50000,11.20000,11.35000,1938000
12/13/2007,0000,11.25000,11.40000,11.00000,11.00000,1996000
12/14/2007,0000,11.00000,11.15000,10.50000,10.90000,3289000
12/17/2007,0000,10.65000,10.85000,10.30000,10.35000,2911000
12/18/2007,0000,10.20000,10.25000,9.97000,10.20000,8558000
12/19/2007,0000,10.20000,10.40000,10.10000,10.35000,3576000
12/20/2007,0000,10.30000,10.35000,10.10000,10.25000,2684000
12/21/2007,0000,10.00000,10.25000,9.95000,10.25000,4301000
12/24/2007,0000,10.30000,10.35000,10.15000,10.35000,2499000
12/25/2007,0000,10.35000,10.50000,10.30000,10.45000,1483000
12/26/2007,0000,10.35000,10.45000,10.25000,10.45000,1520000
12/27/2007,0000,10.40000,10.55000,10.40000,10.50000,3138000
12/28/2007,0000,10.40000,10.65000,10.30000,10.60000,2454000
12/31/2007,0000,10.65000,10.80000,10.65000,10.80000,2495000
01/02/2008,0000,10.80000,11.00000,10.60000,10.65000,2524000
01/03/2008,0000,10.50000,10.65000,10.50000,10.50000,1355000
01/04/2008,0000,10.60000,10.90000,10.55000,10.85000,2179000
01/07/2008,0000,10.70000,11.20000,10.60000,10.80000,3033000
01/08/2008,0000,10.95000,11.15000,10.75000,11.05000,2786000
01/09/2008,0000,10.90000,11.15000,10.70000,11.05000,3255000
01/10/2008,0000,11.10000,11.30000,11.05000,11.15000,5079000
01/11/2008,0000,11.30000,11.35000,11.00000,11.00000,2234000
01/14/2008,0000,11.20000,11.65000,11.10000,11.65000,8113000
01/15/2008,0000,11.50000,12.15000,11.50000,11.70000,19369000
01/16/2008,0000,11.50000,11.90000,11.45000,11.45000,11953000
01/17/2008,0000,11.55000,11.70000,11.15000,11.20000,4624000
01/18/2008,0000,11.00000,11.30000,10.95000,11.25000,4165000
01/21/2008,0000,11.35000,11.55000,11.25000,11.45000,5531000
01/22/2008,0000,10.65000,11.10000,10.65000,10.65000,6382000
01/23/2008,0000,10.75000,10.90000,10.20000,10.40000,3831000
01/24/2008,0000,10.60000,10.70000,10.35000,10.55000,3427000
01/25/2008,0000,10.70000,11.10000,10.60000,11.00000,3336000
01/28/2008,0000,11.00000,11.10000,10.80000,10.80000,2318000
01/29/2008,0000,10.80000,11.00000,10.65000,10.75000,2020000
01/30/2008,0000,10.90000,10.95000,10.50000,10.55000,2745000
01/31/2008,0000,10.65000,10.75000,10.45000,10.45000,2437000
02/01/2008,0000,10.65000,10.90000,10.55000,10.80000,2328000
02/12/2008,0000,10.70000,10.90000,10.60000,10.70000,1630000
02/13/2008,0000,10.90000,10.90000,10.70000,10.70000,1519000
02/14/2008,0000,10.90000,10.95000,10.80000,10.90000,1910000
02/15/2008,0000,10.90000,10.90000,10.70000,10.85000,1757000
02/18/2008,0000,10.90000,10.95000,10.80000,10.90000,2504000
02/19/2008,0000,11.00000,11.65000,11.00000,11.60000,8410000
02/20/2008,0000,11.60000,11.85000,11.45000,11.65000,10250000
02/21/2008,0000,11.80000,12.05000,11.70000,11.75000,15078000
02/22/2008,0000,11.75000,11.75000,11.40000,11.60000,5517000
02/25/2008,0000,11.75000,12.10000,11.65000,11.80000,8910000
02/26/2008,0000,11.95000,12.00000,11.70000,11.90000,5342000
02/27/2008,0000,12.00000,12.50000,11.90000,12.45000,14396000
02/29/2008,0000,12.30000,12.85000,12.25000,12.65000,10038000
03/03/2008,0000,12.45000,12.65000,12.30000,12.45000,6831000
03/04/2008,0000,12.50000,12.55000,12.30000,12.35000,6123000
03/05/2008,0000,12.50000,12.65000,12.30000,12.45000,7319000
03/06/2008,0000,12.60000,12.75000,12.40000,12.45000,6771000
03/07/2008,0000,12.30000,12.45000,11.90000,11.90000,6950000
03/10/2008,0000,11.90000,12.00000,11.65000,11.70000,2778000
03/11/2008,0000,11.60000,11.90000,11.60000,11.90000,4170000
03/12/2008,0000,12.10000,12.15000,11.85000,11.95000,3989000
03/13/2008,0000,11.95000,12.00000,11.65000,11.70000,2295000
03/14/2008,0000,11.70000,11.85000,11.55000,11.60000,1989000
03/17/2008,0000,11.50000,11.60000,11.40000,11.55000,1808000
03/18/2008,0000,11.60000,11.60000,11.35000,11.55000,4351000
03/19/2008,0000,11.65000,11.70000,11.45000,11.50000,3221000
03/20/2008,0000,11.60000,11.65000,11.35000,11.60000,5231000
03/21/2008,0000,11.65000,11.75000,11.60000,11.70000,5356000
03/24/2008,0000,12.10000,12.45000,12.05000,12.45000,15884000
03/25/2008,0000,12.50000,12.60000,12.25000,12.35000,6395000
03/26/2008,0000,12.40000,12.50000,12.25000,12.30000,5148000
03/27/2008,0000,12.30000,12.40000,12.15000,12.20000,5095000
03/28/2008,0000,12.25000,12.30000,12.15000,12.25000,3094000
03/31/2008,0000,12.20000,12.25000,12.00000,12.10000,3962000
04/01/2008,0000,12.15000,12.20000,11.90000,11.90000,2541000
04/02/2008,0000,12.10000,12.10000,11.85000,11.95000,3867000
04/03/2008,0000,12.00000,12.00000,11.90000,12.00000,2859000
04/07/2008,0000,12.00000,12.15000,12.00000,12.15000,3878000
04/08/2008,0000,12.05000,12.10000,11.95000,11.95000,1262000
04/09/2008,0000,12.00000,12.25000,11.95000,12.05000,2885000
04/10/2008,0000,12.15000,12.50000,12.10000,12.40000,7831000
04/11/2008,0000,12.50000,12.55000,12.30000,12.35000,5592000
04/14/2008,0000,12.30000,12.60000,12.25000,12.55000,8617000
04/15/2008,0000,12.65000,12.70000,12.35000,12.70000,6313000
04/16/2008,0000,12.80000,13.45000,12.75000,13.15000,26899000
04/17/2008,0000,13.20000,13.25000,12.80000,12.80000,8266000
04/18/2008,0000,12.85000,13.20000,12.85000,13.20000,10082000
04/21/2008,0000,13.30000,13.35000,12.80000,12.90000,8009000
04/22/2008,0000,12.90000,13.00000,12.75000,12.80000,4144000
04/23/2008,0000,12.80000,13.00000,12.70000,12.85000,2834000
04/24/2008,0000,12.85000,12.95000,12.70000,12.70000,3498000
04/25/2008,0000,12.95000,13.30000,12.70000,12.70000,10528000
04/28/2008,0000,12.80000,12.85000,12.45000,12.55000,4955000
04/29/2008,0000,12.50000,12.60000,12.20000,12.40000,5790000
04/30/2008,0000,12.35000,12.45000,12.35000,12.35000,2995000
05/02/2008,0000,12.40000,12.90000,12.40000,12.55000,9612000
05/05/2008,0000,12.65000,13.05000,12.65000,12.75000,6274000
05/06/2008,0000,12.80000,12.90000,12.50000,12.60000,4182000
05/07/2008,0000,12.65000,12.65000,12.25000,12.30000,8932000
05/08/2008,0000,12.10000,12.60000,12.10000,12.60000,7404000
05/09/2008,0000,12.60000,12.85000,12.50000,12.50000,7893000
05/12/2008,0000,12.65000,13.10000,12.65000,12.90000,14740000
05/13/2008,0000,13.05000,13.05000,12.80000,12.95000,11251000
05/14/2008,0000,13.10000,13.10000,12.85000,12.90000,4410000
05/15/2008,0000,13.00000,13.20000,12.90000,13.00000,13546000
05/16/2008,0000,13.10000,13.30000,13.05000,13.10000,10053000
05/19/2008,0000,13.30000,13.40000,13.15000,13.30000,8284000
05/20/2008,0000,13.40000,13.40000,13.00000,13.00000,7049000
05/21/2008,0000,12.95000,13.55000,12.90000,13.25000,11835000
05/22/2008,0000,13.20000,13.40000,13.10000,13.10000,6849000
05/23/2008,0000,13.10000,13.35000,12.95000,12.95000,6743000
05/26/2008,0000,12.90000,12.95000,12.50000,12.50000,5198000
05/27/2008,0000,12.60000,12.70000,12.35000,12.45000,2858000
05/28/2008,0000,12.55000,12.85000,12.45000,12.50000,7445000
05/29/2008,0000,12.65000,12.70000,12.40000,12.45000,3442000
05/30/2008,0000,12.55000,12.55000,11.90000,12.00000,5779000
06/02/2008,0000,12.00000,12.20000,11.95000,12.15000,2107000
06/03/2008,0000,12.10000,12.15000,11.90000,11.95000,2295000
06/04/2008,0000,11.95000,12.10000,11.95000,12.05000,1381000
06/05/2008,0000,12.05000,12.25000,11.95000,12.20000,1776000
06/06/2008,0000,12.25000,12.30000,12.10000,12.25000,1833000
06/10/2008,0000,12.10000,12.10000,11.70000,11.75000,2322000
06/11/2008,0000,11.75000,11.95000,11.60000,11.60000,2546000
06/12/2008,0000,11.50000,11.50000,10.80000,10.90000,6102000
06/13/2008,0000,10.90000,11.10000,10.80000,10.95000,2098000
06/16/2008,0000,11.15000,11.25000,11.00000,11.10000,2064000
06/17/2008,0000,11.10000,11.10000,10.75000,10.90000,2773000
06/18/2008,0000,10.90000,11.20000,10.80000,11.10000,1775000
06/19/2008,0000,10.90000,11.00000,10.80000,10.95000,1248000
06/20/2008,0000,11.10000,11.10000,10.75000,10.75000,1854000
06/23/2008,0000,10.60000,10.75000,10.50000,10.65000,1691000
06/24/2008,0000,10.75000,10.85000,10.40000,10.40000,1623000
06/25/2008,0000,10.45000,10.65000,10.40000,10.60000,2008000
06/26/2008,0000,10.60000,10.80000,10.60000,10.65000,1405000
06/27/2008,0000,9.91000,10.20000,9.91000,10.20000,4681000
06/30/2008,0000,10.20000,10.35000,10.00000,10.15000,1492000
07/01/2008,0000,10.10000,10.25000,9.92000,10.05000,3232000
07/02/2008,0000,10.00000,10.25000,10.00000,10.20000,2199000
07/03/2008,0000,10.00000,10.45000,9.96000,10.45000,2324000
07/04/2008,0000,10.45000,10.55000,10.15000,10.20000,2488000
07/07/2008,0000,10.20000,10.40000,10.20000,10.35000,1757000
07/08/2008,0000,10.35000,10.40000,10.00000,10.05000,2452000
07/09/2008,0000,10.15000,10.35000,10.10000,10.10000,4189000
07/10/2008,0000,9.65000,10.00000,9.61000,10.00000,3647000
07/11/2008,0000,10.00000,10.35000,9.90000,10.35000,3619000
07/14/2008,0000,10.30000,10.40000,10.15000,10.15000,2137000
07/15/2008,0000,10.10000,10.10000,9.80000,9.90000,2795000
07/16/2008,0000,9.90000,9.92000,9.70000,9.72000,2006000
07/17/2008,0000,9.91000,10.05000,9.85000,10.05000,2195000
07/18/2008,0000,10.05000,10.05000,9.45000,9.50000,2782000
07/21/2008,0000,9.60000,9.85000,9.60000,9.85000,2170000
07/22/2008,0000,9.84000,9.84000,9.62000,9.84000,1514000
07/23/2008,0000,9.98000,10.30000,9.92000,10.20000,3459000
07/24/2008,0000,10.25000,10.30000,10.10000,10.25000,1748000
07/25/2008,0000,10.10000,10.15000,10.00000,10.10000,1142000
07/29/2008,0000,10.00000,10.10000,9.90000,10.05000,1588000
07/30/2008,0000,10.10000,10.25000,10.00000,10.15000,3511000
07/31/2008,0000,10.15000,10.20000,9.97000,10.05000,2056000
08/01/2008,0000,9.98000,10.00000,9.84000,10.00000,1910000
08/04/2008,0000,10.00000,10.00000,9.90000,10.00000,2157000
08/05/2008,0000,10.05000,10.05000,9.70000,9.85000,3166000
08/06/2008,0000,10.00000,10.00000,9.87000,9.93000,2447000
08/07/2008,0000,9.93000,9.95000,9.83000,9.83000,2531000
08/08/2008,0000,9.81000,9.89000,9.75000,9.88000,5549000
08/11/2008,0000,9.90000,9.95000,9.82000,9.86000,2253000
08/12/2008,0000,9.84000,9.90000,9.72000,9.80000,3105000
08/13/2008,0000,9.60000,9.70000,9.59000,9.62000,4102000
08/14/2008,0000,9.51000,9.63000,9.50000,9.63000,4066000
08/15/2008,0000,9.64000,9.64000,9.53000,9.57000,2125000
08/18/2008,0000,9.50000,9.60000,8.91000,8.91000,6848000
08/19/2008,0000,8.70000,8.70000,8.29000,8.70000,10953000
08/20/2008,0000,8.60000,8.83000,8.50000,8.83000,2928000
08/21/2008,0000,8.80000,8.83000,8.65000,8.83000,2367000
08/22/2008,0000,8.75000,9.05000,8.75000,9.05000,2237000
08/25/2008,0000,9.20000,9.26000,9.13000,9.20000,2448000
08/26/2008,0000,9.20000,9.22000,9.05000,9.22000,991000
08/27/2008,0000,9.20000,9.34000,9.16000,9.22000,1474000
08/28/2008,0000,9.30000,9.30000,9.18000,9.19000,980000
08/29/2008,0000,9.22000,9.28000,9.18000,9.19000,694000
09/01/2008,0000,9.19000,9.19000,8.95000,8.97000,849000
09/02/2008,0000,9.00000,9.00000,8.80000,8.81000,1242000
09/03/2008,0000,8.80000,8.89000,8.50000,8.50000,1847000
09/04/2008,0000,8.50000,8.64000,8.29000,8.31000,2580000
09/05/2008,0000,8.25000,8.25000,8.11000,8.15000,2698000
09/08/2008,0000,8.68000,8.72000,8.52000,8.72000,1665000
09/09/2008,0000,8.72000,8.75000,8.46000,8.47000,1179000
09/10/2008,0000,8.39000,8.95000,8.39000,8.90000,2893000
09/11/2008,0000,9.00000,9.00000,8.70000,8.73000,1416000
09/12/2008,0000,8.63000,9.10000,8.63000,8.81000,1937000
09/15/2008,0000,8.80000,8.80000,8.40000,8.41000,1413000
09/16/2008,0000,7.85000,8.12000,7.83000,7.83000,5523000
09/17/2008,0000,8.00000,8.32000,7.60000,7.67000,2728000
09/18/2008,0000,7.58000,7.58000,7.14000,7.20000,4649000
09/19/2008,0000,7.40000,7.70000,7.40000,7.70000,2667000
09/22/2008,0000,8.00000,8.08000,7.81000,8.00000,1725000
09/23/2008,0000,7.80000,8.06000,7.80000,8.05000,1052000
09/24/2008,0000,8.05000,8.15000,7.96000,8.10000,1544000
09/25/2008,0000,8.00000,8.20000,7.96000,8.20000,1504000
09/26/2008,0000,8.25000,8.25000,7.90000,7.90000,1649000
09/30/2008,0000,7.35000,7.54000,7.35000,7.54000,1465000
10/01/2008,0000,7.70000,7.80000,7.62000,7.73000,912000
10/02/2008,0000,7.73000,8.06000,7.73000,8.06000,1334000
10/03/2008,0000,7.99000,8.10000,7.83000,8.10000,1303000
10/06/2008,0000,8.09000,8.09000,7.82000,7.98000,970000
10/07/2008,0000,7.70000,8.02000,7.70000,8.02000,1012000
10/08/2008,0000,7.86000,7.89000,7.62000,7.80000,1082000
10/09/2008,0000,7.61000,7.80000,7.26000,7.60000,3439000
10/13/2008,0000,7.34000,7.34000,7.34000,7.34000,370000
10/14/2008,0000,7.40000,7.67000,7.40000,7.63000,4327000
10/15/2008,0000,7.38000,7.49000,7.37000,7.37000,1218000
10/16/2008,0000,7.12000,7.12000,7.12000,7.12000,714000
10/17/2008,0000,6.98000,6.98000,6.88000,6.88000,4274000
10/20/2008,0000,6.70000,6.82000,6.64000,6.68000,2077000
10/21/2008,0000,6.68000,7.00000,6.60000,6.74000,6956000
10/22/2008,0000,6.76000,6.94000,6.61000,6.74000,3271000
10/23/2008,0000,6.51000,6.51000,6.51000,6.51000,813000
10/24/2008,0000,6.29000,6.51000,6.29000,6.29000,1671000
10/27/2008,0000,5.85000,6.00000,5.85000,5.92000,3749000
10/28/2008,0000,5.53000,6.10000,5.51000,6.10000,3413000
10/29/2008,0000,6.30000,6.39000,6.00000,6.25000,2537000
10/30/2008,0000,6.15000,6.68000,6.15000,6.68000,2618000
10/31/2008,0000,6.64000,6.98000,6.53000,6.90000,2531000
11/03/2008,0000,6.90000,7.10000,6.75000,6.96000,2632000
11/04/2008,0000,6.95000,7.00000,6.75000,7.00000,2071000
11/05/2008,0000,7.10000,7.24000,6.93000,7.16000,2733000
11/06/2008,0000,6.96000,6.96000,6.71000,6.94000,2335000
11/07/2008,0000,6.56000,7.20000,6.56000,7.20000,1369000
11/10/2008,0000,7.20000,7.24000,7.02000,7.18000,1301000
11/11/2008,0000,7.08000,7.09000,6.90000,6.90000,761000
11/12/2008,0000,6.70000,6.80000,6.69000,6.74000,1524000
11/13/2008,0000,6.60000,6.67000,6.45000,6.45000,754000
11/14/2008,0000,6.55000,6.74000,6.55000,6.65000,941000
11/17/2008,0000,6.97000,7.00000,6.72000,6.89000,1675000
11/18/2008,0000,6.89000,6.89000,6.61000,6.61000,827000
11/19/2008,0000,6.63000,6.76000,6.55000,6.61000,828000
11/20/2008,0000,6.60000,6.60000,6.32000,6.39000,634000
11/21/2008,0000,6.19000,6.39000,6.14000,6.39000,1315000
11/24/2008,0000,6.35000,6.39000,6.20000,6.30000,729000
11/25/2008,0000,6.47000,6.52000,6.35000,6.35000,1309000
11/26/2008,0000,6.41000,6.49000,6.35000,6.40000,588000
11/27/2008,0000,6.45000,6.79000,6.45000,6.79000,1998000
11/28/2008,0000,6.70000,6.74000,6.62000,6.66000,888000
12/01/2008,0000,6.66000,6.78000,6.66000,6.76000,1508000
12/02/2008,0000,6.60000,6.68000,6.51000,6.56000,463000
12/03/2008,0000,6.57000,6.78000,6.57000,6.72000,1634000
12/04/2008,0000,6.72000,6.78000,6.55000,6.60000,928000
12/05/2008,0000,6.60000,6.60000,6.52000,6.53000,376000
12/08/2008,0000,6.55000,6.74000,6.55000,6.70000,1182000
12/09/2008,0000,6.72000,6.85000,6.67000,6.78000,1521000
12/10/2008,0000,6.70000,6.91000,6.70000,6.85000,2387000
12/11/2008,0000,6.80000,6.90000,6.70000,6.85000,1434000
12/12/2008,0000,6.75000,6.83000,6.50000,6.55000,1961000
12/15/2008,0000,6.69000,6.72000,6.60000,6.60000,1355000
12/16/2008,0000,6.60000,6.69000,6.60000,6.63000,708000
12/17/2008,0000,6.76000,6.85000,6.70000,6.70000,1316000
12/18/2008,0000,6.70000,7.16000,6.70000,7.16000,6990000
12/19/2008,0000,7.16000,7.16000,6.90000,6.95000,3371000
12/22/2008,0000,7.08000,7.08000,6.67000,6.73000,3372000
12/23/2008,0000,6.85000,6.85000,6.58000,6.61000,3219000
12/24/2008,0000,6.60000,6.72000,6.52000,6.65000,840000
12/25/2008,0000,6.71000,6.73000,6.65000,6.68000,487000
12/26/2008,0000,6.76000,6.78000,6.64000,6.67000,556000
12/29/2008,0000,6.75000,6.78000,6.65000,6.68000,765000
12/30/2008,0000,6.68000,6.87000,6.68000,6.81000,1483000
12/31/2008,0000,6.83000,6.87000,6.77000,6.80000,848000
01/05/2009,0000,6.80000,7.00000,6.80000,6.81000,3594000
01/06/2009,0000,6.89000,6.97000,6.82000,6.90000,2198000
01/07/2009,0000,6.90000,6.96000,6.86000,6.86000,2358000
01/08/2009,0000,6.85000,6.85000,6.55000,6.60000,1450000
01/09/2009,0000,6.60000,6.68000,6.56000,6.59000,1349000
01/12/2009,0000,6.62000,6.77000,6.60000,6.65000,1477000
01/13/2009,0000,6.65000,6.67000,6.59000,6.62000,995000
01/14/2009,0000,6.62000,6.72000,6.60000,6.66000,761000
01/15/2009,0000,6.60000,6.60000,6.43000,6.43000,890000
01/16/2009,0000,6.45000,6.55000,6.43000,6.53000,1076000
01/19/2009,0000,6.55000,6.55000,6.47000,6.48000,430000
01/20/2009,0000,6.45000,6.45000,6.31000,6.33000,636000
01/21/2009,0000,6.30000,6.33000,6.20000,6.30000,692000
02/02/2009,0000,6.25000,6.33000,6.25000,6.33000,582000
02/03/2009,0000,6.30000,6.42000,6.30000,6.40000,977000
02/04/2009,0000,6.48000,6.48000,6.33000,6.35000,842000
02/05/2009,0000,6.33000,6.33000,6.25000,6.26000,576000
02/06/2009,0000,6.26000,6.39000,6.26000,6.27000,710000
02/09/2009,0000,6.30000,6.39000,6.28000,6.29000,977000
02/10/2009,0000,6.30000,6.38000,6.29000,6.32000,961000
02/11/2009,0000,6.25000,6.29000,6.23000,6.26000,929000
02/12/2009,0000,6.27000,6.32000,6.19000,6.20000,898000
02/13/2009,0000,6.20000,6.29000,6.20000,6.25000,1208000
02/16/2009,0000,6.25000,6.31000,6.22000,6.25000,1021000
02/17/2009,0000,6.24000,6.30000,6.20000,6.20000,1037000
02/18/2009,0000,6.15000,6.15000,6.05000,6.07000,1535000
02/19/2009,0000,6.02000,6.05000,6.00000,6.02000,1474000
02/20/2009,0000,6.01000,6.02000,5.92000,5.93000,1374000
02/23/2009,0000,5.90000,5.90000,5.82000,5.90000,1586000
02/24/2009,0000,5.90000,5.90000,5.85000,5.85000,554000
02/25/2009,0000,5.87000,5.95000,5.87000,5.90000,1098000
02/26/2009,0000,5.90000,5.94000,5.84000,5.85000,1615000
02/27/2009,0000,5.85000,5.88000,5.80000,5.85000,1181000
03/02/2009,0000,5.81000,5.81000,5.64000,5.65000,1847000
03/03/2009,0000,5.59000,5.64000,5.51000,5.57000,1507000
03/04/2009,0000,5.58000,5.78000,5.54000,5.76000,3116000
03/05/2009,0000,6.16000,6.16000,5.91000,5.95000,3028000
03/06/2009,0000,5.90000,5.99000,5.86000,5.98000,1394000
03/09/2009,0000,6.01000,6.03000,5.95000,5.99000,1690000
03/10/2009,0000,6.07000,6.10000,5.99000,6.10000,2168000
03/11/2009,0000,6.20000,6.26000,6.15000,6.22000,2959000
03/12/2009,0000,6.30000,6.30000,6.00000,6.13000,2932000
03/13/2009,0000,6.20000,6.36000,6.18000,6.29000,2818000
03/16/2009,0000,6.35000,6.55000,6.30000,6.47000,2875000
03/17/2009,0000,6.47000,6.57000,6.40000,6.54000,2039000
03/18/2009,0000,6.60000,6.62000,6.50000,6.54000,2264000
03/19/2009,0000,6.55000,6.80000,6.54000,6.62000,3757000
03/20/2009,0000,6.62000,6.80000,6.60000,6.65000,2809000
03/23/2009,0000,6.72000,6.82000,6.65000,6.79000,1973000
03/24/2009,0000,6.90000,6.95000,6.87000,6.93000,3184000
03/25/2009,0000,6.90000,7.24000,6.90000,7.15000,5211000
03/26/2009,0000,7.30000,7.30000,7.00000,7.12000,4006000
03/27/2009,0000,7.20000,7.40000,7.15000,7.28000,5550000
03/30/2009,0000,7.20000,7.20000,6.80000,6.90000,4014000
03/31/2009,0000,6.69000,7.15000,6.69000,6.95000,3055000
04/01/2009,0000,7.02000,7.28000,7.01000,7.28000,5087000
04/02/2009,0000,7.40000,7.74000,7.40000,7.65000,8743000
04/03/2009,0000,7.70000,7.89000,7.69000,7.80000,10449000
04/06/2009,0000,7.90000,7.90000,7.71000,7.74000,3963000
04/07/2009,0000,7.70000,7.95000,7.65000,7.84000,7411000
04/08/2009,0000,7.77000,7.94000,7.50000,7.50000,6143000
04/09/2009,0000,7.55000,7.83000,7.55000,7.80000,4380000
04/10/2009,0000,7.90000,7.94000,7.70000,7.86000,3320000
04/13/2009,0000,7.88000,8.29000,7.88000,8.07000,5570000
04/14/2009,0000,8.07000,8.20000,8.05000,8.07000,3095000
04/15/2009,0000,8.08000,8.12000,7.85000,7.90000,3424000
04/16/2009,0000,8.00000,8.18000,8.00000,8.11000,4674000
04/17/2009,0000,8.20000,8.30000,7.55000,7.55000,5894000
04/20/2009,0000,7.55000,7.55000,7.10000,7.35000,2967000
04/21/2009,0000,7.20000,7.63000,7.20000,7.62000,2563000
04/22/2009,0000,7.65000,7.75000,7.52000,7.65000,2199000
04/23/2009,0000,7.72000,7.78000,7.55000,7.73000,2557000
04/24/2009,0000,7.78000,7.95000,7.73000,7.78000,4018000
04/27/2009,0000,7.79000,7.95000,7.40000,7.46000,2815000
04/28/2009,0000,7.71000,7.85000,7.50000,7.61000,4765000
04/29/2009,0000,7.68000,7.80000,7.50000,7.59000,3397000
04/30/2009,0000,7.85000,8.12000,7.80000,8.12000,8801000
05/04/2009,0000,8.67000,8.68000,8.50000,8.68000,9251000
05/05/2009,0000,9.25000,9.25000,8.75000,8.83000,11393000
05/06/2009,0000,8.70000,9.25000,8.70000,9.01000,8114000
05/07/2009,0000,9.05000,9.64000,9.05000,9.52000,17918000
05/08/2009,0000,9.55000,9.78000,9.52000,9.56000,12389000
05/11/2009,0000,9.60000,9.95000,9.58000,9.75000,13948000
05/12/2009,0000,9.70000,9.70000,9.09000,9.14000,7620000
05/13/2009,0000,9.30000,9.42000,9.21000,9.39000,5949000
05/14/2009,0000,9.30000,9.39000,9.19000,9.26000,4110000
05/15/2009,0000,9.21000,9.63000,9.21000,9.41000,11749000
05/18/2009,0000,10.05000,10.05000,10.05000,10.05000,8400000
05/19/2009,0000,10.75000,10.75000,10.30000,10.70000,22696000
05/20/2009,0000,11.00000,11.15000,10.60000,10.80000,29239000
05/21/2009,0000,10.75000,11.00000,10.65000,10.80000,12885000
05/22/2009,0000,10.70000,11.20000,10.50000,10.80000,11399000
05/25/2009,0000,10.90000,11.20000,10.80000,10.90000,12456000
05/26/2009,0000,11.15000,11.55000,10.90000,11.05000,16594000
05/27/2009,0000,11.40000,11.40000,11.10000,11.20000,9711000
06/01/2009,0000,11.35000,11.35000,11.00000,11.15000,7469000
06/02/2009,0000,11.35000,11.55000,11.10000,11.15000,11285000
06/03/2009,0000,11.05000,11.15000,10.40000,10.50000,10350000
06/04/2009,0000,10.50000,10.55000,10.15000,10.40000,5241000
06/05/2009,0000,10.40000,10.55000,10.30000,10.40000,3070000
06/08/2009,0000,10.80000,10.85000,10.00000,10.10000,6324000
06/09/2009,0000,10.20000,10.30000,9.55000,9.55000,5932000
06/10/2009,0000,9.55000,9.70000,9.23000,9.44000,5712000
06/11/2009,0000,9.41000,9.52000,9.27000,9.50000,4427000
06/12/2009,0000,9.61000,9.85000,9.48000,9.51000,4672000
06/15/2009,0000,9.20000,9.40000,8.85000,8.85000,5551000
06/16/2009,0000,8.77000,9.46000,8.77000,9.46000,11329000
06/17/2009,0000,9.64000,9.64000,9.30000,9.50000,7893000
06/18/2009,0000,9.50000,9.58000,9.00000,9.07000,6669000
06/19/2009,0000,9.07000,9.27000,9.05000,9.27000,2423000
06/22/2009,0000,9.25000,9.39000,9.24000,9.35000,3288000
06/23/2009,0000,9.08000,9.26000,9.08000,9.22000,1590000
06/24/2009,0000,9.30000,9.51000,9.24000,9.40000,3940000
06/25/2009,0000,9.50000,9.70000,9.45000,9.50000,3703000
06/26/2009,0000,9.56000,9.60000,9.41000,9.41000,3099000
06/29/2009,0000,9.52000,9.65000,9.40000,9.61000,5353000
06/30/2009,0000,9.78000,9.82000,9.59000,9.65000,4459000
07/01/2009,0000,9.69000,9.94000,9.56000,9.94000,6735000
07/02/2009,0000,10.15000,10.30000,10.00000,10.15000,11438000
07/03/2009,0000,10.10000,10.10000,9.90000,9.91000,4797000
07/06/2009,0000,9.91000,10.00000,9.83000,9.91000,2859000
07/07/2009,0000,9.98000,10.05000,9.91000,9.93000,2873000
07/08/2009,0000,9.90000,9.97000,9.80000,9.82000,2505000
07/09/2009,0000,9.80000,9.96000,9.80000,9.85000,2728000
07/10/2009,0000,9.90000,9.98000,9.82000,9.82000,1815000
07/13/2009,0000,9.82000,9.86000,9.31000,9.31000,2495000
07/14/2009,0000,9.40000,9.45000,9.36000,9.43000,1716000
07/15/2009,0000,9.52000,9.70000,9.45000,9.65000,2112000
07/16/2009,0000,9.79000,9.82000,9.60000,9.65000,2049000
07/17/2009,0000,9.78000,9.80000,9.65000,9.75000,1671000
07/20/2009,0000,9.79000,10.10000,9.75000,10.10000,7229000
07/21/2009,0000,10.20000,10.30000,10.00000,10.15000,11169000
07/22/2009,0000,10.15000,10.30000,10.10000,10.15000,5137000
07/23/2009,0000,10.20000,10.20000,10.00000,10.05000,2888000
07/24/2009,0000,10.20000,10.50000,10.20000,10.25000,9505000
07/27/2009,0000,10.25000,10.40000,10.05000,10.15000,3708000
07/28/2009,0000,10.25000,10.30000,10.15000,10.20000,4365000
07/29/2009,0000,10.30000,10.65000,10.15000,10.60000,13977000
07/30/2009,0000,10.90000,10.95000,10.60000,10.70000,19437000
07/31/2009,0000,10.80000,11.00000,10.60000,10.65000,9225000
08/03/2009,0000,10.65000,11.05000,10.65000,10.85000,7734000
08/04/2009,0000,11.10000,11.40000,10.70000,10.90000,15194000
08/05/2009,0000,11.25000,11.25000,10.50000,10.60000,10881000
08/06/2009,0000,10.75000,10.75000,10.20000,10.45000,5726000
08/10/2009,0000,10.10000,10.55000,10.10000,10.30000,6238000
08/11/2009,0000,10.30000,10.40000,10.15000,10.35000,2798000
08/12/2009,0000,10.60000,11.05000,10.35000,11.05000,23088000
08/13/2009,0000,11.15000,11.50000,11.15000,11.25000,22937000
08/14/2009,0000,11.30000,11.45000,11.10000,11.25000,10299000
08/17/2009,0000,11.25000,11.30000,11.00000,11.00000,5685000
08/18/2009,0000,10.85000,10.95000,10.45000,10.65000,9048000
08/19/2009,0000,10.75000,10.85000,10.65000,10.70000,2847000
08/20/2009,0000,10.70000,10.80000,10.35000,10.55000,3738000
08/21/2009,0000,10.70000,10.70000,10.30000,10.40000,4078000
08/24/2009,0000,10.50000,10.70000,10.45000,10.70000,3548000
08/25/2009,0000,10.70000,10.80000,10.60000,10.70000,2866000
08/26/2009,0000,10.75000,10.85000,10.40000,10.55000,5727000
08/27/2009,0000,10.50000,10.80000,10.45000,10.60000,3185000
08/28/2009,0000,10.70000,10.80000,10.60000,10.75000,5153000
08/31/2009,0000,10.90000,10.90000,10.75000,10.90000,4167000
09/01/2009,0000,11.00000,11.30000,10.90000,11.25000,10811000
09/02/2009,0000,11.25000,11.25000,11.05000,11.10000,6178000
09/03/2009,0000,11.10000,11.40000,11.05000,11.30000,9829000
09/04/2009,0000,11.35000,11.40000,11.10000,11.15000,5432000
09/07/2009,0000,11.30000,11.30000,11.05000,11.10000,4279000
09/08/2009,0000,11.30000,11.35000,11.20000,11.35000,10819000
09/09/2009,0000,11.50000,12.10000,11.50000,12.10000,60065000
09/10/2009,0000,12.10000,12.10000,11.55000,11.60000,23473000
09/11/2009,0000,11.60000,11.85000,11.60000,11.70000,10587000
09/14/2009,0000,11.80000,11.90000,11.65000,11.75000,13707000
09/15/2009,0000,11.90000,11.95000,11.70000,11.85000,10376000
09/16/2009,0000,11.95000,12.00000,11.70000,11.80000,10246000
09/17/2009,0000,11.85000,12.10000,11.80000,11.80000,10752000
09/18/2009,0000,11.90000,12.00000,11.80000,11.80000,4535000
09/21/2009,0000,11.90000,11.90000,11.75000,11.75000,5000000
09/22/2009,0000,11.80000,11.90000,11.55000,11.65000,4730000
09/23/2009,0000,11.55000,11.65000,11.10000,11.15000,9170000
09/24/2009,0000,11.15000,11.25000,10.95000,11.10000,3593000
09/25/2009,0000,11.10000,11.35000,11.00000,11.30000,6502000
09/28/2009,0000,11.30000,11.35000,11.15000,11.15000,3228000
09/29/2009,0000,11.30000,11.35000,11.15000,11.15000,4435000
09/30/2009,0000,11.25000,11.25000,11.10000,11.10000,6340000
10/01/2009,0000,11.25000,11.25000,11.10000,11.15000,3181000
10/02/2009,0000,11.05000,11.15000,11.00000,11.00000,3495000
10/05/2009,0000,11.00000,11.10000,10.95000,11.00000,2546000
10/06/2009,0000,11.05000,11.25000,11.00000,11.05000,6111000
10/07/2009,0000,11.20000,11.30000,11.10000,11.15000,3722000
10/08/2009,0000,11.20000,11.45000,11.20000,11.30000,7958000
10/09/2009,0000,11.45000,11.60000,11.40000,11.45000,5911000
10/12/2009,0000,11.70000,11.70000,11.50000,11.55000,3576000
10/13/2009,0000,11.35000,11.45000,11.30000,11.45000,3470000
10/14/2009,0000,11.35000,11.50000,11.35000,11.40000,5577000
10/15/2009,0000,11.50000,11.70000,11.35000,11.35000,7248000
10/16/2009,0000,11.50000,11.50000,11.35000,11.40000,3362000
10/19/2009,0000,11.40000,11.60000,11.40000,11.50000,3801000
10/20/2009,0000,11.65000,11.90000,11.60000,11.60000,10810000
10/21/2009,0000,11.60000,11.65000,11.40000,11.40000,4088000
10/22/2009,0000,11.35000,11.50000,11.20000,11.25000,4418000
10/23/2009,0000,11.25000,11.45000,11.25000,11.35000,2182000
10/26/2009,0000,11.40000,11.55000,11.30000,11.45000,3449000
10/27/2009,0000,11.45000,11.45000,11.25000,11.30000,1969000
10/28/2009,0000,11.30000,11.40000,11.15000,11.15000,2647000
10/29/2009,0000,11.10000,11.10000,10.55000,10.80000,7070000
10/30/2009,0000,10.85000,10.90000,10.75000,10.75000,1990000
11/02/2009,0000,10.75000,10.95000,10.65000,10.95000,2121000
11/03/2009,0000,11.05000,11.05000,10.95000,11.05000,1775000
11/04/2009,0000,11.10000,11.30000,11.05000,11.30000,6954000
11/05/2009,0000,11.30000,11.30000,11.05000,11.15000,2568000
11/06/2009,0000,11.25000,11.30000,11.15000,11.15000,1749000
11/09/2009,0000,11.30000,11.30000,11.20000,11.25000,2900000
11/10/2009,0000,11.40000,11.40000,11.25000,11.30000,2559000
11/11/2009,0000,11.30000,11.30000,11.15000,11.25000,1975000
11/12/2009,0000,11.30000,11.35000,11.25000,11.30000,2767000
11/13/2009,0000,11.30000,11.35000,11.25000,11.30000,1681000
11/16/2009,0000,11.40000,11.60000,11.40000,11.55000,7642000
11/17/2009,0000,11.60000,11.70000,11.40000,11.50000,5880000
11/18/2009,0000,11.55000,11.60000,11.45000,11.50000,3293000
11/19/2009,0000,11.50000,11.60000,11.35000,11.35000,3721000
11/20/2009,0000,11.40000,11.55000,11.35000,11.45000,2663000
11/23/2009,0000,11.45000,11.55000,11.45000,11.50000,1901000
11/24/2009,0000,11.50000,11.60000,11.40000,11.40000,2393000
11/25/2009,0000,11.40000,11.70000,11.40000,11.60000,12511000
11/26/2009,0000,11.70000,11.80000,11.55000,11.60000,8826000
11/27/2009,0000,11.50000,11.50000,11.25000,11.25000,5160000
11/30/2009,0000,11.50000,11.85000,11.40000,11.80000,9025000
12/01/2009,0000,11.85000,12.10000,11.65000,11.90000,16929000
12/02/2009,0000,12.10000,12.15000,11.90000,12.00000,15078000
12/03/2009,0000,12.20000,12.25000,11.90000,12.00000,8150000
12/04/2009,0000,12.00000,12.80000,11.90000,12.75000,43410000
12/07/2009,0000,12.95000,13.50000,12.95000,13.15000,29294000
12/08/2009,0000,13.15000,13.30000,12.75000,12.80000,13538000
12/09/2009,0000,12.90000,13.65000,12.80000,13.30000,29007000
12/11/2009,0000,12.90000,13.00000,12.70000,12.75000,7727000
12/14/2009,0000,12.80000,13.20000,12.80000,12.85000,9199000
12/15/2009,0000,13.00000,13.10000,12.70000,12.80000,9145000
12/16/2009,0000,12.90000,13.00000,12.70000,12.90000,6066000
12/17/2009,0000,13.00000,13.00000,12.60000,12.65000,7252000
12/18/2009,0000,12.50000,12.65000,12.35000,12.45000,5895000
12/21/2009,0000,12.50000,12.55000,12.40000,12.40000,3698000
12/22/2009,0000,12.50000,12.70000,12.40000,12.45000,4896000
12/23/2009,0000,12.50000,12.55000,12.35000,12.50000,4592000
12/25/2009,0000,12.65000,12.70000,12.50000,12.55000,3389000
12/25/2009,0000,12.65000,12.70000,12.50000,12.55000,3389000
12/28/2009,0000,12.70000,12.80000,12.60000,12.60000,5255000
12/29/2009,1230,12.60000,12.70000,12.55000,12.60000,3955678
