DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,6.54000,6.61000,6.51000,6.60000,429000
04/03/2007,0000,6.62000,6.70000,6.56000,6.66000,732000
04/04/2007,0000,6.80000,6.80000,6.56000,6.66000,658000
04/09/2007,0000,6.70000,7.12000,6.70000,7.12000,2359000
04/10/2007,0000,7.40000,7.50000,7.12000,7.23000,5748000
04/11/2007,0000,7.23000,7.29000,7.12000,7.12000,1875000
04/12/2007,0000,7.12000,7.61000,7.12000,7.61000,3416000
04/13/2007,0000,7.87000,8.14000,7.87000,8.05000,10668000
04/16/2007,0000,9.00000,9.21000,8.80000,9.21000,10773000
04/17/2007,0000,9.29000,9.33000,8.57000,8.57000,9604000
04/18/2007,0000,8.30000,8.70000,8.20000,8.40000,4690000
04/19/2007,0000,8.50000,8.50000,8.10000,8.22000,2342000
04/20/2007,0000,8.10000,8.29000,8.10000,8.11000,1887000
04/23/2007,0000,8.19000,8.20000,7.70000,7.80000,2247000
04/24/2007,0000,7.80000,8.34000,7.80000,8.34000,2723000
04/25/2007,0000,8.40000,8.54000,8.20000,8.25000,3063000
04/26/2007,0000,8.30000,8.40000,8.01000,8.20000,1528000
04/27/2007,0000,8.15000,8.17000,7.88000,7.88000,1330000
04/30/2007,0000,7.88000,7.90000,7.55000,7.55000,1242000
05/02/2007,0000,7.45000,7.80000,7.43000,7.60000,909000
05/03/2007,0000,7.75000,7.75000,7.07000,7.11000,1726000
05/04/2007,0000,7.15000,7.40000,7.15000,7.34000,696000
05/07/2007,0000,7.34000,7.84000,7.34000,7.75000,1457000
05/08/2007,0000,7.75000,7.75000,7.56000,7.63000,1208000
05/09/2007,0000,7.63000,7.75000,7.63000,7.68000,927000
05/10/2007,0000,7.70000,7.75000,7.49000,7.60000,779000
05/11/2007,0000,7.51000,7.59000,7.45000,7.58000,768000
05/14/2007,0000,7.48000,7.64000,7.30000,7.38000,534000
05/15/2007,0000,7.32000,7.46000,7.29000,7.29000,438000
05/16/2007,0000,7.29000,7.39000,7.26000,7.31000,292000
05/17/2007,0000,7.36000,7.47000,7.35000,7.35000,482000
05/18/2007,0000,7.41000,7.41000,7.25000,7.35000,521000
05/21/2007,0000,7.44000,7.55000,7.34000,7.45000,996000
05/22/2007,0000,7.55000,7.88000,7.55000,7.70000,1501000
05/23/2007,0000,7.70000,7.79000,7.53000,7.53000,876000
05/24/2007,0000,7.50000,7.55000,7.40000,7.55000,688000
05/25/2007,0000,7.55000,7.55000,7.40000,7.40000,874000
05/28/2007,0000,7.55000,7.55000,7.21000,7.35000,432000
05/29/2007,0000,7.35000,7.40000,7.21000,7.21000,722000
05/30/2007,0000,7.25000,7.32000,7.20000,7.20000,554000
05/31/2007,0000,7.20000,7.35000,7.20000,7.26000,454000
06/01/2007,0000,7.24000,7.35000,7.21000,7.21000,718000
06/04/2007,0000,7.22000,7.34000,7.10000,7.12000,791000
06/05/2007,0000,7.14000,7.18000,7.10000,7.10000,697000
06/06/2007,0000,7.10000,7.18000,7.10000,7.15000,604000
06/07/2007,0000,7.15000,7.15000,7.05000,7.07000,877000
06/08/2007,0000,7.01000,7.05000,6.96000,6.96000,856000
06/11/2007,0000,6.96000,7.05000,6.90000,6.91000,940000
06/12/2007,0000,6.92000,7.02000,6.91000,6.96000,693000
06/13/2007,0000,6.92000,6.95000,6.83000,6.84000,901000
06/14/2007,0000,6.84000,7.00000,6.84000,6.96000,854000
06/15/2007,0000,7.12000,7.12000,7.00000,7.01000,480000
06/20/2007,0000,7.01000,7.11000,7.01000,7.09000,887000
06/21/2007,0000,7.08000,7.10000,7.05000,7.05000,727000
06/22/2007,0000,7.05000,7.29000,7.02000,7.29000,1694000
06/25/2007,0000,7.35000,7.35000,7.20000,7.29000,1328000
06/26/2007,0000,7.30000,7.33000,7.10000,7.15000,1343000
06/27/2007,0000,7.30000,7.30000,7.16000,7.25000,950000
06/28/2007,0000,7.30000,7.74000,7.20000,7.70000,3792000
06/29/2007,0000,7.60000,7.68000,7.41000,7.43000,1930000
07/02/2007,0000,7.43000,7.65000,7.33000,7.65000,1697000
07/03/2007,0000,7.65000,7.73000,7.50000,7.55000,1870000
07/04/2007,0000,7.55000,7.75000,7.55000,7.63000,2606000
07/05/2007,0000,7.68000,7.83000,7.61000,7.66000,1823000
07/06/2007,0000,7.65000,7.81000,7.61000,7.62000,1437000
07/09/2007,0000,7.66000,7.72000,7.50000,7.61000,1548000
07/10/2007,0000,7.63000,7.65000,7.40000,7.56000,1978000
07/11/2007,0000,7.38000,7.59000,7.38000,7.43000,1630000
07/12/2007,0000,7.46000,7.70000,7.46000,7.61000,2432000
07/13/2007,0000,7.70000,8.14000,7.61000,8.14000,4186000
07/16/2007,0000,8.70000,8.70000,8.65000,8.70000,5203000
07/17/2007,0000,9.30000,9.30000,9.16000,9.30000,14378000
07/18/2007,0000,9.95000,9.95000,9.95000,9.95000,3587000
07/19/2007,0000,10.60000,10.60000,10.60000,10.60000,2623000
07/20/2007,0000,11.30000,11.30000,9.86000,10.10000,19804000
07/23/2007,0000,10.00000,10.80000,10.00000,10.80000,7635000
07/24/2007,0000,11.55000,11.55000,11.10000,11.55000,13725000
07/25/2007,0000,12.00000,12.10000,11.55000,11.90000,8985000
07/26/2007,0000,12.20000,12.20000,11.10000,11.10000,7452000
07/27/2007,0000,10.35000,10.35000,10.35000,10.35000,1812000
07/30/2007,0000,9.63000,10.30000,9.63000,10.00000,6166000
07/31/2007,0000,10.70000,10.70000,10.70000,10.70000,1338000
08/01/2007,0000,11.40000,11.40000,11.00000,11.40000,6953000
08/02/2007,0000,11.75000,11.85000,10.65000,10.95000,7975000
08/03/2007,0000,11.50000,11.70000,10.80000,11.70000,8000000
08/06/2007,0000,11.55000,11.65000,11.20000,11.40000,5246000
08/07/2007,0000,11.60000,11.60000,10.65000,10.65000,3510000
08/08/2007,0000,10.80000,10.90000,10.30000,10.90000,2782000
08/09/2007,0000,11.30000,11.30000,10.50000,10.55000,2510000
08/10/2007,0000,10.00000,10.35000,10.00000,10.30000,1956000
08/13/2007,0000,10.35000,10.50000,9.60000,9.65000,2798000
08/14/2007,0000,9.70000,10.25000,9.65000,10.00000,1585000
08/15/2007,0000,9.80000,9.90000,9.30000,9.30000,2235000
08/16/2007,0000,8.70000,9.00000,8.65000,8.65000,1816000
08/17/2007,0000,8.21000,8.80000,8.05000,8.15000,2281000
08/20/2007,0000,8.65000,8.72000,8.40000,8.72000,1506000
08/21/2007,0000,9.00000,9.19000,8.52000,8.55000,1836000
08/22/2007,0000,8.60000,9.14000,8.60000,9.14000,1285000
08/23/2007,0000,9.75000,9.77000,9.20000,9.77000,2028000
08/24/2007,0000,9.50000,10.40000,9.30000,10.40000,2781000
08/27/2007,0000,10.25000,10.40000,9.83000,9.90000,1741000
08/28/2007,0000,9.80000,10.00000,9.62000,9.70000,788000
08/29/2007,0000,9.11000,9.95000,9.10000,9.95000,1327000
08/30/2007,0000,10.30000,10.35000,9.70000,9.85000,1538000
08/31/2007,0000,9.85000,10.00000,9.60000,9.61000,1207000
09/03/2007,0000,9.67000,9.75000,9.21000,9.29000,1205000
09/04/2007,0000,9.10000,9.39000,9.05000,9.08000,1547000
09/05/2007,0000,9.15000,9.28000,9.05000,9.05000,950000
09/06/2007,0000,9.10000,9.29000,9.04000,9.11000,994000
09/07/2007,0000,9.21000,9.21000,9.02000,9.03000,608000
09/10/2007,0000,9.00000,9.07000,8.85000,8.94000,658000
09/11/2007,0000,9.10000,9.56000,9.00000,9.56000,2071000
09/12/2007,0000,9.70000,9.99000,9.20000,9.20000,3195000
09/13/2007,0000,9.49000,9.49000,9.20000,9.30000,1219000
09/14/2007,0000,9.40000,9.44000,9.20000,9.22000,830000
09/17/2007,0000,9.40000,9.83000,9.30000,9.55000,1968000
09/19/2007,0000,9.80000,9.85000,9.40000,9.40000,1536000
09/20/2007,0000,9.40000,9.55000,9.30000,9.35000,1046000
09/21/2007,0000,9.36000,9.55000,9.35000,9.40000,782000
09/26/2007,0000,9.60000,9.60000,9.35000,9.37000,1678000
09/27/2007,0000,9.41000,9.49000,9.22000,9.25000,1293000
09/28/2007,0000,9.25000,9.38000,9.20000,9.34000,942000
10/01/2007,0000,10.00000,10.30000,9.68000,9.70000,3602000
10/02/2007,0000,9.70000,9.95000,9.70000,9.70000,1454000
10/03/2007,0000,9.70000,9.95000,9.50000,9.60000,1243000
10/04/2007,0000,9.70000,9.70000,9.40000,9.53000,1164000
10/05/2007,0000,9.54000,9.60000,9.41000,9.42000,549000
10/08/2007,0000,9.45000,9.60000,9.40000,9.40000,1151000
10/09/2007,0000,9.40000,9.40000,9.10000,9.15000,1132000
10/11/2007,0000,9.19000,9.28000,9.11000,9.15000,750000
10/12/2007,0000,9.33000,9.33000,9.15000,9.15000,636000
10/15/2007,0000,9.22000,9.22000,8.90000,8.95000,760000
10/16/2007,0000,8.70000,8.95000,8.70000,8.85000,1176000
10/17/2007,0000,8.61000,8.80000,8.61000,8.71000,643000
10/18/2007,0000,8.72000,8.80000,8.71000,8.75000,1016000
10/19/2007,0000,8.50000,8.69000,8.50000,8.56000,691000
10/22/2007,0000,8.30000,8.48000,8.21000,8.25000,815000
10/23/2007,0000,8.20000,8.38000,8.20000,8.30000,530000
10/24/2007,0000,8.39000,8.45000,8.26000,8.27000,472000
10/25/2007,0000,8.29000,8.37000,8.21000,8.21000,442000
10/26/2007,0000,8.25000,8.25000,8.00000,8.17000,1401000
10/29/2007,0000,8.28000,8.37000,8.17000,8.30000,892000
10/30/2007,0000,8.68000,8.80000,8.41000,8.47000,847000
10/31/2007,0000,8.30000,8.80000,8.30000,8.80000,829000
11/01/2007,0000,8.90000,9.41000,8.65000,9.41000,3465000
11/02/2007,0000,9.45000,10.05000,9.41000,10.05000,8837000
11/05/2007,0000,10.30000,10.30000,9.35000,9.35000,3209000
11/06/2007,0000,9.35000,9.35000,9.00000,9.00000,1926000
11/07/2007,0000,9.00000,9.37000,8.98000,9.05000,1266000
11/08/2007,0000,9.00000,9.00000,8.42000,8.50000,1487000
11/09/2007,0000,8.60000,8.68000,8.30000,8.51000,1079000
11/12/2007,0000,8.44000,8.44000,8.00000,8.15000,1541000
11/13/2007,0000,8.26000,8.70000,8.20000,8.60000,1033000
11/14/2007,0000,8.97000,8.97000,8.63000,8.66000,1005000
11/15/2007,0000,8.60000,9.10000,8.60000,8.90000,962000
11/16/2007,0000,8.70000,8.85000,8.60000,8.69000,609000
11/19/2007,0000,8.69000,8.84000,8.68000,8.70000,360000
11/20/2007,0000,8.60000,8.67000,8.35000,8.55000,456000
11/21/2007,0000,8.70000,8.70000,8.35000,8.35000,570000
11/22/2007,0000,8.20000,8.47000,8.20000,8.37000,401000
11/23/2007,0000,8.57000,8.57000,8.33000,8.45000,599000
11/26/2007,0000,8.58000,8.95000,8.50000,8.85000,1045000
11/27/2007,0000,8.80000,8.89000,8.53000,8.80000,899000
11/28/2007,0000,9.00000,9.00000,8.79000,8.79000,417000
11/29/2007,0000,8.83000,8.96000,8.83000,8.94000,707000
11/30/2007,0000,8.96000,9.10000,8.90000,8.91000,685000
12/03/2007,0000,8.91000,8.96000,8.86000,8.91000,507000
12/04/2007,0000,8.93000,8.94000,8.89000,8.90000,692000
12/05/2007,0000,8.90000,8.93000,8.67000,8.82000,860000
12/06/2007,0000,8.90000,9.30000,8.87000,9.10000,1315000
12/07/2007,0000,9.10000,9.21000,9.01000,9.05000,859000
12/10/2007,0000,9.00000,9.15000,8.95000,9.00000,544000
12/11/2007,0000,9.00000,9.14000,8.92000,8.95000,384000
12/12/2007,0000,8.80000,8.95000,8.80000,8.95000,303000
12/13/2007,0000,8.96000,8.99000,8.76000,8.80000,467000
12/14/2007,0000,8.70000,8.70000,8.19000,8.47000,1277000
12/17/2007,0000,8.46000,8.46000,8.10000,8.21000,606000
12/18/2007,0000,8.02000,8.14000,7.88000,8.01000,396000
12/19/2007,0000,8.01000,8.30000,8.00000,8.28000,249000
12/20/2007,0000,8.28000,8.28000,7.91000,8.01000,263000
12/21/2007,0000,7.92000,8.30000,7.92000,7.95000,494000
12/24/2007,0000,8.30000,8.30000,8.00000,8.10000,517000
12/25/2007,0000,8.20000,8.35000,8.06000,8.24000,574000
12/26/2007,0000,8.24000,8.24000,8.01000,8.08000,719000
12/27/2007,0000,8.01000,8.29000,8.01000,8.27000,546000
12/28/2007,0000,8.20000,8.35000,8.10000,8.35000,580000
12/31/2007,0000,8.35000,8.50000,8.25000,8.37000,315000
01/02/2008,0000,8.40000,8.95000,8.32000,8.82000,1666000
01/03/2008,0000,8.50000,8.65000,8.35000,8.60000,727000
01/04/2008,0000,8.65000,8.90000,8.55000,8.70000,565000
01/07/2008,0000,8.60000,8.70000,8.38000,8.41000,416000
01/08/2008,0000,8.42000,8.56000,8.40000,8.40000,395000
01/09/2008,0000,8.34000,8.50000,8.20000,8.31000,303000
01/10/2008,0000,8.33000,8.40000,8.25000,8.25000,514000
01/11/2008,0000,8.30000,8.35000,8.25000,8.30000,177000
01/14/2008,0000,8.38000,8.50000,8.34000,8.37000,329000
01/15/2008,0000,8.50000,8.95000,8.42000,8.95000,1682000
01/16/2008,0000,8.99000,9.30000,8.80000,8.80000,1438000
01/17/2008,0000,8.81000,8.90000,8.46000,8.60000,505000
01/18/2008,0000,8.41000,8.85000,8.41000,8.71000,465000
01/21/2008,0000,8.95000,9.19000,8.70000,8.71000,958000
01/22/2008,0000,8.11000,8.44000,8.11000,8.20000,1162000
01/23/2008,0000,8.21000,8.43000,8.12000,8.20000,883000
01/24/2008,0000,8.30000,8.39000,8.15000,8.15000,468000
01/25/2008,0000,8.35000,8.48000,8.18000,8.26000,366000
01/28/2008,0000,8.26000,8.35000,8.00000,8.05000,287000
01/29/2008,0000,8.20000,8.23000,8.05000,8.12000,284000
01/30/2008,0000,8.28000,8.30000,8.12000,8.15000,253000
01/31/2008,0000,8.17000,8.26000,8.11000,8.17000,292000
02/01/2008,0000,8.26000,8.51000,8.15000,8.34000,437000
02/12/2008,0000,8.47000,8.50000,8.32000,8.40000,352000
02/13/2008,0000,8.40000,8.60000,8.40000,8.43000,440000
02/14/2008,0000,8.49000,8.70000,8.46000,8.52000,307000
02/15/2008,0000,8.52000,8.52000,8.40000,8.45000,241000
02/18/2008,0000,8.50000,8.60000,8.47000,8.55000,653000
02/19/2008,0000,8.70000,8.80000,8.60000,8.74000,1089000
02/20/2008,0000,8.80000,8.94000,8.60000,8.70000,964000
02/21/2008,0000,8.88000,8.88000,8.65000,8.74000,654000
02/22/2008,0000,8.80000,8.84000,8.74000,8.77000,523000
02/25/2008,0000,8.77000,9.30000,8.77000,9.20000,1962000
02/26/2008,0000,9.28000,9.60000,9.12000,9.31000,2467000
02/27/2008,0000,9.50000,9.50000,9.09000,9.09000,1398000
02/29/2008,0000,9.20000,9.25000,9.01000,9.23000,1381000
03/03/2008,0000,9.19000,9.47000,9.03000,9.40000,1413000
03/04/2008,0000,9.49000,10.00000,9.45000,9.77000,2564000
03/05/2008,0000,9.74000,10.20000,9.51000,9.88000,3121000
03/06/2008,0000,9.95000,9.99000,9.55000,9.69000,1917000
03/07/2008,0000,9.55000,9.74000,9.45000,9.48000,1244000
03/10/2008,0000,9.59000,9.59000,9.10000,9.15000,871000
03/11/2008,0000,9.01000,9.33000,9.01000,9.29000,632000
03/12/2008,0000,9.45000,9.60000,9.25000,9.25000,595000
03/13/2008,0000,9.25000,9.30000,9.02000,9.05000,611000
03/14/2008,0000,9.05000,9.29000,9.02000,9.02000,572000
03/17/2008,0000,9.01000,9.16000,8.85000,8.88000,586000
03/18/2008,0000,8.89000,9.00000,8.85000,8.88000,620000
03/19/2008,0000,9.08000,9.10000,8.85000,8.86000,462000
03/20/2008,0000,8.98000,9.10000,8.85000,9.10000,721000
03/21/2008,0000,9.18000,9.20000,9.02000,9.11000,807000
03/24/2008,0000,9.73000,9.73000,9.22000,9.30000,1742000
03/25/2008,0000,9.35000,9.44000,9.22000,9.29000,1322000
03/26/2008,0000,9.16000,9.45000,9.16000,9.40000,1389000
03/27/2008,0000,9.38000,9.39000,9.21000,9.30000,931000
03/28/2008,0000,9.21000,9.31000,9.16000,9.22000,852000
03/31/2008,0000,9.32000,9.54000,9.32000,9.54000,2118000
04/01/2008,0000,9.95000,9.95000,9.65000,9.65000,3762000
04/02/2008,0000,9.70000,9.78000,9.47000,9.50000,1613000
04/03/2008,0000,9.60000,9.75000,9.42000,9.70000,2472000
04/07/2008,0000,9.90000,10.35000,9.70000,10.35000,8651000
04/08/2008,0000,10.25000,11.00000,10.05000,10.80000,7444000
04/09/2008,0000,10.80000,11.40000,10.60000,10.80000,8307000
04/10/2008,0000,11.00000,11.30000,10.45000,11.30000,6895000
04/11/2008,0000,11.50000,11.50000,11.00000,11.00000,4621000
04/14/2008,0000,11.45000,11.75000,11.25000,11.75000,9079000
04/15/2008,0000,12.10000,12.55000,12.10000,12.55000,13386000
04/16/2008,0000,12.90000,13.40000,12.90000,13.40000,7878000
04/17/2008,0000,14.30000,14.30000,12.80000,13.50000,22046000
04/18/2008,0000,13.50000,13.50000,12.60000,13.20000,10617000
04/21/2008,0000,13.20000,13.20000,12.35000,12.40000,6574000
04/22/2008,0000,12.40000,13.10000,12.40000,13.00000,5365000
04/23/2008,0000,13.05000,13.20000,12.50000,12.85000,4288000
04/24/2008,0000,12.85000,13.00000,12.40000,12.40000,3428000
04/25/2008,0000,12.40000,12.75000,11.80000,11.80000,4212000
04/28/2008,0000,11.90000,12.20000,11.80000,11.95000,2165000
04/29/2008,0000,11.95000,12.05000,11.40000,11.60000,2754000
04/30/2008,0000,11.90000,12.20000,11.60000,12.20000,3235000
05/02/2008,0000,12.40000,12.85000,12.25000,12.30000,4770000
05/05/2008,0000,12.50000,12.50000,12.00000,12.00000,2672000
05/06/2008,0000,12.00000,12.00000,11.40000,11.50000,2877000
05/07/2008,0000,11.60000,11.80000,11.40000,11.40000,2501000
05/08/2008,0000,11.45000,12.15000,11.40000,12.15000,3647000
05/09/2008,0000,12.80000,13.00000,12.50000,13.00000,10959000
05/12/2008,0000,13.10000,13.90000,13.00000,13.20000,16155000
05/13/2008,0000,13.40000,13.80000,13.20000,13.45000,6916000
05/14/2008,0000,13.75000,13.75000,12.80000,13.35000,9048000
05/15/2008,0000,13.30000,13.70000,13.10000,13.10000,7183000
05/16/2008,0000,13.20000,13.40000,12.95000,13.05000,3682000
05/19/2008,0000,13.00000,13.95000,13.00000,13.95000,8698000
05/20/2008,0000,13.95000,14.50000,13.30000,13.40000,8676000
05/21/2008,0000,13.20000,13.70000,13.00000,13.20000,3241000
05/22/2008,0000,13.20000,13.80000,13.00000,13.35000,3812000
05/23/2008,0000,13.40000,13.85000,13.00000,13.00000,3895000
05/26/2008,0000,13.00000,13.50000,12.80000,12.80000,3052000
05/27/2008,0000,13.30000,13.65000,13.30000,13.65000,8985000
05/28/2008,0000,13.55000,13.90000,13.20000,13.20000,7009000
05/29/2008,0000,13.80000,13.80000,13.00000,13.10000,3897000
05/30/2008,0000,13.20000,13.40000,12.20000,12.20000,5777000
06/02/2008,0000,12.30000,12.50000,11.50000,11.95000,2824000
06/03/2008,0000,11.60000,12.25000,11.60000,12.00000,1835000
06/04/2008,0000,12.00000,12.75000,11.85000,12.60000,3318000
06/05/2008,0000,12.40000,13.00000,12.40000,12.90000,3123000
06/06/2008,0000,13.00000,13.10000,12.60000,12.70000,2487000
06/10/2008,0000,12.50000,12.90000,12.10000,12.15000,2186000
06/11/2008,0000,12.15000,12.40000,11.50000,11.70000,1747000
06/12/2008,0000,11.30000,11.50000,10.90000,10.90000,2470000
06/13/2008,0000,11.00000,11.20000,10.60000,10.60000,1651000
06/16/2008,0000,10.70000,11.30000,10.70000,10.95000,1215000
06/17/2008,0000,10.80000,11.00000,10.40000,11.00000,1502000
06/18/2008,0000,10.95000,11.25000,10.45000,11.15000,1249000
06/19/2008,0000,10.90000,11.10000,10.70000,10.80000,1265000
06/20/2008,0000,10.90000,10.90000,10.45000,10.45000,1177000
06/23/2008,0000,10.20000,10.40000,9.80000,10.00000,1009000
06/24/2008,0000,10.00000,10.20000,9.30000,9.30000,1570000
06/25/2008,0000,9.30000,9.95000,9.10000,9.95000,1466000
06/26/2008,0000,9.89000,10.55000,9.60000,10.30000,2141000
06/27/2008,0000,9.58000,9.95000,9.58000,9.60000,1179000
06/30/2008,0000,9.78000,10.15000,9.60000,9.61000,1375000
07/01/2008,0000,9.61000,9.74000,9.00000,9.00000,1099000
07/02/2008,0000,9.00000,9.49000,9.00000,9.30000,694000
07/03/2008,0000,9.00000,9.80000,9.00000,9.80000,1260000
07/04/2008,0000,9.80000,10.00000,9.50000,9.50000,1409000
07/07/2008,0000,9.80000,10.10000,9.60000,10.10000,1496000
07/08/2008,0000,10.00000,10.20000,9.50000,9.70000,1149000
07/09/2008,0000,9.99000,10.20000,9.77000,9.80000,1196000
07/10/2008,0000,9.70000,9.82000,9.40000,9.48000,1055000
07/11/2008,0000,9.50000,9.95000,9.50000,9.80000,1431000
07/14/2008,0000,9.85000,9.85000,9.50000,9.75000,778000
07/15/2008,0000,9.51000,9.60000,9.20000,9.20000,1415000
07/16/2008,0000,9.10000,9.44000,8.56000,8.56000,1575000
07/17/2008,0000,8.60000,8.90000,8.59000,8.90000,1600000
07/18/2008,0000,9.00000,9.20000,8.30000,8.34000,1099000
07/21/2008,0000,8.50000,8.79000,8.02000,8.34000,1033000
07/22/2008,0000,8.36000,8.92000,8.19000,8.92000,2102000
07/23/2008,0000,9.15000,9.39000,9.10000,9.14000,2330000
07/24/2008,0000,9.33000,9.50000,9.03000,9.18000,1450000
07/25/2008,0000,8.80000,9.08000,8.80000,9.01000,654000
07/29/2008,0000,8.80000,8.89000,8.61000,8.72000,476000
07/30/2008,0000,9.01000,9.10000,8.82000,8.85000,541000
07/31/2008,0000,9.00000,9.00000,8.70000,8.86000,694000
08/01/2008,0000,8.80000,8.95000,8.60000,8.86000,641000
08/04/2008,0000,8.90000,8.90000,8.52000,8.55000,516000
08/05/2008,0000,8.50000,8.68000,7.96000,7.96000,1394000
08/06/2008,0000,8.10000,8.13000,7.77000,7.91000,1225000
08/07/2008,0000,8.46000,8.46000,8.46000,8.46000,810000
08/08/2008,0000,8.54000,9.03000,8.46000,8.85000,1860000
08/11/2008,0000,8.65000,9.06000,8.50000,9.06000,749000
08/12/2008,0000,8.88000,9.19000,8.80000,8.80000,568000
08/13/2008,0000,8.60000,8.88000,8.60000,8.60000,495000
08/14/2008,0000,8.65000,9.20000,8.65000,9.08000,1306000
08/15/2008,0000,9.06000,9.06000,8.78000,8.78000,730000
08/18/2008,0000,8.70000,8.77000,8.22000,8.32000,715000
08/19/2008,0000,8.00000,8.46000,8.00000,8.32000,540000
08/20/2008,0000,8.50000,8.70000,8.32000,8.50000,556000
08/21/2008,0000,8.64000,8.66000,8.32000,8.32000,403000
08/22/2008,0000,8.12000,8.45000,8.12000,8.32000,314000
08/25/2008,0000,8.40000,8.47000,8.24000,8.32000,409000
08/26/2008,0000,8.23000,8.23000,8.01000,8.07000,375000
08/27/2008,0000,8.10000,8.22000,8.10000,8.16000,381000
08/28/2008,0000,8.73000,8.73000,8.73000,8.73000,1286000
08/29/2008,0000,9.20000,9.30000,9.00000,9.12000,2947000
09/01/2008,0000,9.40000,9.40000,9.00000,9.07000,1481000
09/02/2008,0000,9.10000,9.10000,8.70000,8.75000,1021000
09/03/2008,0000,8.78000,8.95000,8.21000,8.39000,1153000
09/04/2008,0000,8.39000,8.39000,7.81000,7.81000,1436000
09/05/2008,0000,7.27000,7.50000,7.27000,7.35000,1169000
09/08/2008,0000,7.75000,7.86000,7.75000,7.86000,413000
09/09/2008,0000,7.90000,7.90000,7.50000,7.69000,582000
09/10/2008,0000,7.70000,8.19000,7.70000,8.13000,547000
09/11/2008,0000,8.40000,8.40000,7.70000,7.70000,432000
09/12/2008,0000,7.70000,7.80000,7.20000,7.53000,840000
09/15/2008,0000,7.20000,7.46000,7.01000,7.02000,773000
09/16/2008,0000,6.53000,6.69000,6.53000,6.53000,394000
09/17/2008,0000,6.30000,6.90000,6.08000,6.10000,903000
09/18/2008,0000,5.70000,5.88000,5.68000,5.71000,615000
09/19/2008,0000,6.00000,6.10000,5.75000,6.10000,526000
09/22/2008,0000,6.52000,6.52000,6.30000,6.51000,964000
09/23/2008,0000,6.50000,6.95000,6.20000,6.60000,783000
09/24/2008,0000,6.70000,7.05000,6.52000,7.00000,777000
09/25/2008,0000,6.87000,7.20000,6.80000,6.90000,479000
09/26/2008,0000,6.91000,6.99000,6.42000,6.42000,525000
09/30/2008,0000,5.98000,6.10000,5.98000,6.00000,370000
10/01/2008,0000,6.10000,6.40000,6.05000,6.20000,762000
10/02/2008,0000,6.13000,6.30000,6.05000,6.05000,617000
10/03/2008,0000,6.00000,6.13000,5.81000,6.00000,392000
10/06/2008,0000,6.00000,6.00000,5.75000,5.75000,320000
10/07/2008,0000,5.50000,5.70000,5.37000,5.60000,527000
10/08/2008,0000,5.40000,5.45000,5.21000,5.21000,409000
10/09/2008,0000,5.21000,5.32000,4.85000,4.86000,429000
10/13/2008,0000,4.69000,4.80000,4.69000,4.69000,323000
10/14/2008,0000,5.00000,5.01000,4.85000,5.01000,270000
10/15/2008,0000,5.10000,5.20000,5.00000,5.13000,414000
10/16/2008,0000,4.96000,5.10000,4.96000,4.96000,424000
10/17/2008,0000,5.01000,5.15000,4.81000,4.81000,431000
10/20/2008,0000,4.81000,4.81000,4.65000,4.71000,303000
10/21/2008,0000,4.88000,4.92000,4.80000,4.83000,428000
10/22/2008,0000,4.80000,4.83000,4.67000,4.70000,261000
10/23/2008,0000,4.63000,4.63000,4.54000,4.54000,246000
10/24/2008,0000,4.39000,4.40000,4.39000,4.39000,219000
10/27/2008,0000,4.09000,4.09000,4.09000,4.09000,209000
10/28/2008,0000,3.81000,4.10000,3.81000,3.88000,1075000
10/29/2008,0000,4.15000,4.15000,4.01000,4.10000,1039000
10/30/2008,0000,4.12000,4.38000,4.02000,4.38000,889000
10/31/2008,0000,4.38000,4.68000,4.38000,4.68000,1136000
11/03/2008,0000,4.88000,5.00000,4.80000,5.00000,843000
11/04/2008,0000,5.35000,5.35000,5.01000,5.35000,1542000
11/05/2008,0000,5.65000,5.72000,5.35000,5.72000,1659000
11/06/2008,0000,5.50000,5.90000,5.32000,5.32000,1383000
11/07/2008,0000,4.96000,5.68000,4.96000,5.68000,755000
11/10/2008,0000,5.50000,6.05000,5.41000,5.75000,1016000
11/11/2008,0000,5.35000,5.58000,5.35000,5.35000,902000
11/12/2008,0000,5.10000,5.29000,5.00000,5.00000,469000
11/13/2008,0000,4.80000,4.90000,4.71000,4.90000,267000
11/14/2008,0000,5.19000,5.23000,5.00000,5.10000,476000
11/17/2008,0000,5.20000,5.44000,5.02000,5.40000,607000
11/18/2008,0000,5.15000,5.45000,5.04000,5.04000,724000
11/19/2008,0000,5.10000,5.15000,4.80000,4.91000,248000
11/20/2008,0000,4.69000,4.95000,4.69000,4.85000,288000
11/21/2008,0000,4.59000,4.99000,4.59000,4.99000,398000
11/24/2008,0000,4.95000,5.00000,4.82000,4.82000,306000
11/25/2008,0000,4.99000,4.99000,4.68000,4.69000,598000
11/26/2008,0000,4.79000,4.79000,4.55000,4.63000,407000
11/27/2008,0000,4.64000,4.90000,4.64000,4.90000,528000
11/28/2008,0000,5.00000,5.00000,4.72000,4.75000,425000
12/01/2008,0000,4.99000,4.99000,4.68000,4.90000,350000
12/02/2008,0000,4.70000,4.80000,4.60000,4.69000,212000
12/03/2008,0000,4.70000,4.95000,4.69000,4.83000,437000
12/04/2008,0000,4.70000,4.86000,4.60000,4.60000,391000
12/05/2008,0000,4.50000,4.62000,4.45000,4.62000,261000
12/08/2008,0000,4.62000,4.82000,4.62000,4.78000,479000
12/09/2008,0000,4.80000,4.93000,4.71000,4.73000,354000
12/10/2008,0000,4.62000,4.91000,4.62000,4.90000,727000
12/11/2008,0000,4.90000,4.90000,4.80000,4.81000,324000
12/12/2008,0000,4.79000,4.95000,4.70000,4.88000,882000
12/15/2008,0000,5.19000,5.19000,4.92000,4.98000,433000
12/16/2008,0000,4.95000,4.95000,4.71000,4.80000,252000
12/17/2008,0000,4.89000,5.13000,4.82000,5.13000,1991000
12/18/2008,0000,5.13000,5.48000,5.00000,5.48000,2668000
12/19/2008,0000,5.20000,5.30000,5.10000,5.15000,1689000
12/22/2008,0000,5.20000,5.20000,4.80000,4.80000,1007000
12/23/2008,0000,4.70000,4.70000,4.50000,4.65000,505000
12/24/2008,0000,4.65000,4.85000,4.63000,4.75000,347000
12/25/2008,0000,4.89000,4.96000,4.70000,4.85000,328000
12/26/2008,0000,4.84000,4.90000,4.72000,4.75000,250000
12/29/2008,0000,4.70000,4.85000,4.70000,4.78000,186000
12/30/2008,0000,4.70000,4.95000,4.70000,4.95000,497000
12/31/2008,0000,5.00000,5.00000,4.85000,4.92000,371000
01/05/2009,0000,5.05000,5.10000,4.96000,4.98000,764000
01/06/2009,0000,5.05000,5.25000,5.00000,5.19000,1508000
01/07/2009,0000,5.10000,5.19000,5.00000,5.10000,1111000
01/08/2009,0000,4.96000,5.00000,4.80000,4.80000,441000
01/09/2009,0000,4.90000,4.90000,4.76000,4.80000,502000
01/12/2009,0000,4.85000,4.98000,4.72000,4.81000,544000
01/13/2009,0000,4.81000,4.85000,4.70000,4.76000,233000
01/14/2009,0000,4.60000,4.84000,4.60000,4.78000,204000
01/15/2009,0000,4.75000,4.75000,4.56000,4.60000,304000
01/16/2009,0000,4.70000,4.70000,4.60000,4.62000,351000
01/19/2009,0000,4.60000,4.67000,4.57000,4.59000,174000
01/20/2009,0000,4.51000,4.64000,4.51000,4.52000,214000
01/21/2009,0000,4.50000,4.58000,4.31000,4.40000,431000
02/02/2009,0000,4.48000,4.48000,4.37000,4.41000,218000
02/03/2009,0000,4.45000,4.59000,4.45000,4.57000,266000
02/04/2009,0000,4.52000,4.65000,4.52000,4.54000,182000
02/05/2009,0000,4.45000,4.70000,4.45000,4.66000,456000
02/06/2009,0000,4.72000,4.72000,4.60000,4.63000,353000
02/09/2009,0000,4.78000,4.80000,4.53000,4.57000,323000
02/10/2009,0000,4.57000,4.61000,4.54000,4.58000,137000
02/11/2009,0000,4.50000,4.55000,4.45000,4.55000,245000
02/12/2009,0000,4.52000,4.57000,4.45000,4.48000,181000
02/13/2009,0000,4.50000,4.58000,4.47000,4.54000,219000
02/16/2009,0000,4.52000,4.52000,4.45000,4.50000,169000
02/17/2009,0000,4.45000,4.50000,4.45000,4.45000,183000
02/18/2009,0000,4.40000,4.50000,4.31000,4.50000,293000
02/19/2009,0000,4.44000,4.49000,4.37000,4.41000,157000
02/20/2009,0000,4.42000,4.47000,4.40000,4.41000,99000
02/23/2009,0000,4.34000,4.38000,4.32000,4.35000,231000
02/24/2009,0000,4.35000,4.35000,4.21000,4.25000,119000
02/25/2009,0000,4.25000,4.34000,4.25000,4.30000,341000
02/26/2009,0000,4.26000,4.30000,4.22000,4.22000,212000
02/27/2009,0000,4.24000,4.24000,4.15000,4.20000,228000
03/02/2009,0000,4.11000,4.11000,3.94000,4.00000,461000
03/03/2009,0000,3.95000,4.24000,3.95000,4.09000,585000
03/04/2009,0000,4.12000,4.16000,4.04000,4.15000,401000
03/05/2009,0000,4.15000,4.40000,4.15000,4.30000,537000
03/06/2009,0000,4.22000,4.36000,4.20000,4.30000,233000
03/09/2009,0000,4.20000,4.30000,4.20000,4.22000,171000
03/10/2009,0000,4.22000,4.35000,4.22000,4.32000,188000
03/11/2009,0000,4.41000,4.48000,4.40000,4.45000,731000
03/12/2009,0000,4.50000,4.50000,4.37000,4.41000,416000
03/13/2009,0000,4.50000,4.55000,4.40000,4.51000,1143000
03/16/2009,0000,4.55000,4.82000,4.55000,4.82000,1785000
03/17/2009,0000,4.95000,5.10000,4.90000,5.09000,2277000
03/18/2009,0000,5.10000,5.15000,4.83000,5.00000,1492000
03/19/2009,0000,5.00000,5.34000,4.95000,5.15000,2601000
03/20/2009,0000,5.20000,5.50000,5.20000,5.28000,2816000
03/23/2009,0000,5.22000,5.37000,5.20000,5.28000,1383000
03/24/2009,0000,5.40000,5.64000,5.39000,5.57000,2241000
03/25/2009,0000,5.62000,5.94000,5.48000,5.80000,2316000
03/26/2009,0000,5.90000,6.00000,5.58000,5.80000,2000000
03/27/2009,0000,5.80000,6.00000,5.62000,5.76000,2501000
03/30/2009,0000,5.64000,5.64000,5.36000,5.36000,1518000
03/31/2009,0000,5.06000,5.40000,5.06000,5.20000,790000
04/01/2009,0000,5.23000,5.50000,5.23000,5.50000,1415000
04/02/2009,0000,5.60000,5.75000,5.60000,5.72000,2094000
04/03/2009,0000,5.80000,6.00000,5.70000,5.93000,2462000
04/06/2009,0000,5.95000,6.18000,5.78000,6.05000,2415000
04/07/2009,0000,6.00000,6.12000,5.85000,5.95000,1756000
04/08/2009,0000,5.87000,5.95000,5.70000,5.72000,1608000
04/09/2009,0000,5.72000,5.92000,5.72000,5.86000,1276000
04/10/2009,0000,6.00000,6.27000,5.92000,6.27000,3576000
04/13/2009,0000,6.36000,6.70000,6.36000,6.70000,4013000
04/14/2009,0000,6.82000,7.10000,6.50000,6.80000,3464000
04/15/2009,0000,6.80000,7.00000,6.60000,6.82000,1741000
04/16/2009,0000,6.99000,7.00000,6.70000,6.76000,2551000
04/17/2009,0000,6.50000,6.85000,6.29000,6.29000,2417000
04/20/2009,0000,5.96000,6.19000,5.85000,5.85000,1726000
04/21/2009,0000,5.80000,6.04000,5.67000,6.04000,1100000
04/22/2009,0000,6.20000,6.20000,5.92000,5.99000,978000
04/23/2009,0000,5.96000,6.00000,5.80000,5.90000,895000
04/24/2009,0000,5.85000,6.13000,5.85000,5.88000,1123000
04/27/2009,0000,5.88000,5.98000,5.50000,5.60000,1227000
04/28/2009,0000,5.51000,5.60000,5.22000,5.24000,985000
04/29/2009,0000,5.10000,5.23000,5.02000,5.20000,686000
04/30/2009,0000,5.30000,5.56000,5.30000,5.56000,1033000
05/04/2009,0000,5.50000,5.94000,5.50000,5.75000,2166000
05/05/2009,0000,5.99000,5.99000,5.40000,5.52000,1373000
05/06/2009,0000,5.40000,5.90000,5.40000,5.90000,2276000
05/07/2009,0000,6.00000,6.31000,5.90000,6.31000,3273000
05/08/2009,0000,6.30000,6.30000,6.01000,6.05000,2200000
05/11/2009,0000,6.05000,6.35000,6.02000,6.21000,1965000
05/12/2009,0000,6.00000,6.11000,5.78000,5.85000,1997000
05/13/2009,0000,6.15000,6.25000,6.13000,6.25000,1492000
05/14/2009,0000,6.57000,6.68000,6.27000,6.68000,6812000
05/15/2009,0000,6.68000,6.68000,6.28000,6.50000,3363000
05/18/2009,0000,6.50000,6.76000,6.50000,6.57000,2215000
05/19/2009,0000,6.72000,6.80000,6.26000,6.33000,2091000
05/20/2009,0000,6.33000,6.38000,6.10000,6.25000,1341000
05/21/2009,0000,6.29000,6.35000,6.20000,6.27000,1200000
05/22/2009,0000,6.00000,6.65000,6.00000,6.50000,2515000
05/25/2009,0000,6.78000,6.95000,6.50000,6.95000,4897000
05/26/2009,0000,7.38000,7.43000,7.12000,7.43000,6109000
05/27/2009,0000,7.73000,7.95000,7.70000,7.95000,6309000
06/01/2009,0000,8.40000,8.40000,7.60000,7.91000,5672000
06/02/2009,0000,8.05000,8.46000,8.05000,8.46000,5716000
06/03/2009,0000,8.46000,8.46000,7.87000,7.87000,5901000
06/04/2009,0000,7.40000,8.00000,7.40000,7.51000,2451000
06/05/2009,0000,7.68000,7.85000,7.45000,7.78000,1659000
06/08/2009,0000,7.85000,7.87000,7.31000,7.31000,1921000
06/09/2009,0000,7.20000,7.26000,6.80000,6.80000,1773000
06/10/2009,0000,6.80000,6.97000,6.70000,6.80000,1212000
06/11/2009,0000,6.95000,6.97000,6.74000,6.89000,893000
06/12/2009,0000,6.89000,7.28000,6.89000,7.11000,1404000
06/15/2009,0000,7.01000,7.01000,6.62000,6.66000,734000
06/16/2009,0000,6.26000,6.66000,6.26000,6.62000,593000
06/17/2009,0000,6.50000,6.80000,6.20000,6.50000,595000
06/18/2009,0000,6.49000,6.62000,6.21000,6.26000,528000
06/19/2009,0000,6.30000,6.50000,6.23000,6.49000,637000
06/22/2009,0000,6.48000,6.48000,6.30000,6.37000,415000
06/23/2009,0000,6.25000,6.25000,6.00000,6.04000,973000
06/24/2009,0000,6.46000,6.46000,6.46000,6.46000,744000
06/25/2009,0000,6.91000,6.91000,6.91000,6.91000,321000
06/26/2009,0000,7.39000,7.39000,7.39000,7.39000,1496000
06/29/2009,0000,7.90000,7.90000,7.30000,7.60000,6080000
06/30/2009,0000,7.60000,7.77000,7.08000,7.09000,1973000
07/01/2009,0000,7.10000,7.34000,7.00000,7.30000,1481000
07/02/2009,0000,7.35000,7.60000,7.35000,7.38000,1841000
07/03/2009,0000,7.38000,7.88000,7.16000,7.60000,3610000
07/06/2009,0000,7.60000,7.79000,7.35000,7.59000,2388000
07/07/2009,0000,7.70000,7.78000,7.42000,7.50000,2516000
07/08/2009,0000,7.42000,7.45000,7.26000,7.26000,2066000
07/09/2009,0000,7.30000,7.42000,7.30000,7.30000,936000
07/10/2009,0000,7.70000,7.70000,7.30000,7.38000,1678000
07/13/2009,0000,7.45000,7.45000,6.87000,7.00000,1029000
07/14/2009,0000,7.05000,7.18000,7.02000,7.11000,620000
07/15/2009,0000,7.20000,7.29000,7.05000,7.20000,1147000
07/16/2009,0000,7.08000,7.35000,7.08000,7.12000,1315000
07/17/2009,0000,7.20000,7.20000,7.05000,7.10000,810000
07/20/2009,0000,7.20000,7.24000,7.02000,7.15000,1009000
07/21/2009,0000,7.20000,7.35000,7.18000,7.25000,1966000
07/22/2009,0000,7.30000,7.35000,7.20000,7.20000,1424000
07/23/2009,0000,7.18000,7.26000,7.15000,7.15000,826000
07/24/2009,0000,7.25000,7.25000,7.02000,7.02000,1129000
07/27/2009,0000,7.10000,7.10000,6.92000,7.02000,622000
07/28/2009,0000,7.08000,7.22000,7.08000,7.20000,995000
07/29/2009,0000,7.25000,7.30000,7.05000,7.06000,1903000
07/30/2009,0000,7.09000,7.09000,6.96000,7.00000,1744000
07/31/2009,0000,7.04000,7.18000,7.00000,7.01000,1922000
08/03/2009,0000,7.00000,7.31000,6.97000,7.19000,3479000
08/04/2009,0000,7.49000,7.50000,7.05000,7.08000,3083000
08/05/2009,0000,7.10000,7.20000,6.81000,6.83000,2018000
08/06/2009,0000,6.86000,6.94000,6.75000,6.85000,1419000
08/10/2009,0000,7.03000,7.14000,6.85000,7.07000,1080000
08/11/2009,0000,7.07000,7.07000,6.88000,7.00000,1272000
08/12/2009,0000,6.91000,6.98000,6.81000,6.86000,746000
08/13/2009,0000,6.86000,6.98000,6.86000,6.90000,1190000
08/14/2009,0000,6.91000,7.15000,6.91000,7.03000,1451000
08/17/2009,0000,7.04000,7.09000,6.95000,6.95000,729000
08/18/2009,0000,6.90000,6.90000,6.60000,6.60000,1163000
08/19/2009,0000,6.61000,6.68000,6.60000,6.61000,605000
08/20/2009,0000,6.61000,6.61000,6.30000,6.42000,724000
08/21/2009,0000,6.53000,6.57000,6.35000,6.39000,803000
08/24/2009,0000,6.39000,6.50000,6.39000,6.48000,338000
08/25/2009,0000,6.42000,6.47000,6.33000,6.36000,385000
08/26/2009,0000,6.37000,6.37000,6.10000,6.18000,516000
08/27/2009,0000,6.20000,6.22000,6.03000,6.15000,518000
08/28/2009,0000,6.15000,6.22000,6.11000,6.15000,395000
08/31/2009,0000,6.20000,6.20000,6.00000,6.02000,554000
09/01/2009,0000,6.10000,6.16000,5.96000,6.15000,664000
09/02/2009,0000,6.10000,6.14000,6.02000,6.09000,546000
09/03/2009,0000,6.10000,6.29000,6.10000,6.29000,587000
09/04/2009,0000,6.32000,6.50000,6.30000,6.32000,609000
09/07/2009,0000,6.41000,6.41000,6.28000,6.29000,592000
09/08/2009,0000,6.29000,6.42000,6.29000,6.39000,447000
09/09/2009,0000,6.40000,6.50000,6.38000,6.44000,665000
09/10/2009,0000,6.55000,6.55000,6.35000,6.35000,501000
09/11/2009,0000,6.28000,6.44000,6.28000,6.37000,241000
09/14/2009,0000,6.42000,6.42000,6.30000,6.36000,271000
09/15/2009,0000,6.35000,6.35000,6.25000,6.27000,446000
09/16/2009,0000,6.37000,6.37000,6.28000,6.32000,577000
09/17/2009,0000,6.35000,6.43000,6.35000,6.43000,605000
09/18/2009,0000,6.45000,6.47000,6.37000,6.45000,510000
09/21/2009,0000,6.45000,6.45000,6.35000,6.36000,566000
09/22/2009,0000,6.30000,6.39000,6.30000,6.32000,679000
09/23/2009,0000,6.30000,6.38000,6.16000,6.17000,521000
09/24/2009,0000,6.30000,6.30000,6.16000,6.20000,363000
09/25/2009,0000,6.20000,6.20000,6.10000,6.12000,371000
09/28/2009,0000,6.10000,6.20000,5.98000,6.04000,408000
09/29/2009,0000,6.10000,6.12000,6.02000,6.10000,550000
09/30/2009,0000,6.10000,6.11000,6.03000,6.10000,357000
10/01/2009,0000,6.18000,6.18000,6.03000,6.13000,560000
10/02/2009,0000,6.10000,6.12000,6.03000,6.10000,288000
10/05/2009,0000,6.03000,6.10000,6.03000,6.06000,256000
10/06/2009,0000,6.16000,6.20000,6.05000,6.08000,644000
10/07/2009,0000,6.19000,6.39000,6.11000,6.39000,1341000
10/08/2009,0000,6.45000,6.55000,6.20000,6.20000,1069000
10/09/2009,0000,6.35000,6.40000,6.30000,6.38000,723000
10/12/2009,0000,6.45000,6.50000,6.36000,6.48000,868000
10/13/2009,0000,6.41000,6.41000,6.30000,6.39000,429000
10/14/2009,0000,6.40000,6.41000,6.32000,6.38000,552000
10/15/2009,0000,6.45000,6.53000,6.35000,6.45000,1167000
10/16/2009,0000,6.41000,6.55000,6.25000,6.32000,716000
10/19/2009,0000,6.30000,6.37000,6.26000,6.36000,443000
10/20/2009,0000,6.35000,6.39000,6.28000,6.28000,365000
10/21/2009,0000,6.28000,6.37000,6.25000,6.26000,568000
10/22/2009,0000,6.21000,6.29000,6.15000,6.15000,754000
10/23/2009,0000,6.18000,6.25000,6.16000,6.20000,393000
10/26/2009,0000,6.16000,6.28000,6.16000,6.18000,322000
10/27/2009,0000,6.18000,6.18000,6.05000,6.10000,1116000
10/28/2009,0000,6.05000,6.24000,6.05000,6.10000,576000
10/29/2009,0000,6.03000,6.12000,5.89000,5.93000,1195000
10/30/2009,0000,6.00000,6.01000,5.87000,5.87000,605000
11/02/2009,0000,5.80000,5.80000,5.70000,5.77000,364000
11/03/2009,0000,5.37000,5.70000,5.37000,5.70000,1126000
11/04/2009,0000,5.62000,5.83000,5.56000,5.80000,678000
11/05/2009,0000,5.81000,5.81000,5.66000,5.75000,305000
11/06/2009,0000,5.83000,5.83000,5.70000,5.74000,481000
11/09/2009,0000,5.74000,5.82000,5.70000,5.76000,470000
11/10/2009,0000,5.76000,6.00000,5.76000,6.00000,884000
11/11/2009,0000,6.00000,6.01000,5.84000,5.93000,555000
11/12/2009,0000,5.93000,6.10000,5.93000,6.07000,602000
11/13/2009,0000,6.07000,6.15000,6.01000,6.05000,328000
11/16/2009,0000,6.10000,6.11000,6.00000,6.05000,634000
11/17/2009,0000,6.00000,6.09000,6.00000,6.00000,531000
11/18/2009,0000,6.00000,6.24000,6.00000,6.23000,1569000
11/19/2009,0000,6.24000,6.25000,6.10000,6.12000,409000
11/20/2009,0000,6.10000,6.18000,6.07000,6.08000,315000
11/23/2009,0000,6.15000,6.15000,6.10000,6.15000,714000
11/24/2009,0000,6.16000,6.25000,6.10000,6.19000,652000
11/25/2009,0000,6.20000,6.24000,6.12000,6.15000,325000
11/26/2009,0000,6.15000,6.32000,6.13000,6.23000,700000
11/27/2009,0000,6.16000,6.20000,6.10000,6.12000,699000
11/30/2009,0000,6.20000,6.20000,6.08000,6.13000,339000
12/01/2009,0000,6.17000,6.17000,6.04000,6.05000,448000
12/02/2009,0000,6.10000,6.14000,6.05000,6.06000,408000
12/03/2009,0000,6.08000,6.08000,6.01000,6.02000,369000
12/04/2009,0000,6.00000,6.05000,5.95000,6.00000,639000
12/07/2009,0000,6.01000,6.05000,5.92000,5.95000,1061000
12/08/2009,0000,6.00000,6.02000,5.93000,5.95000,420000
12/09/2009,0000,5.94000,6.02000,5.94000,6.00000,392000
12/11/2009,0000,5.94000,6.28000,5.94000,6.28000,1765000
12/14/2009,0000,6.70000,6.70000,6.45000,6.69000,4309000
12/15/2009,0000,6.80000,6.87000,6.45000,6.51000,1698000
12/16/2009,0000,6.45000,6.51000,6.30000,6.37000,1083000
12/17/2009,0000,6.45000,6.48000,6.32000,6.32000,991000
12/18/2009,0000,6.38000,6.38000,6.28000,6.36000,573000
12/21/2009,0000,6.42000,6.55000,6.30000,6.37000,1052000
12/22/2009,0000,6.48000,6.49000,6.40000,6.40000,839000
12/23/2009,0000,6.40000,6.45000,6.29000,6.41000,915000
12/25/2009,0000,6.41000,6.41000,6.30000,6.31000,1043000
04/02/2007,0000,6.54000,6.61000,6.51000,6.60000,429000
04/03/2007,0000,6.62000,6.70000,6.56000,6.66000,732000
04/04/2007,0000,6.80000,6.80000,6.56000,6.66000,658000
04/09/2007,0000,6.70000,7.12000,6.70000,7.12000,2359000
04/10/2007,0000,7.40000,7.50000,7.12000,7.23000,5748000
04/11/2007,0000,7.23000,7.29000,7.12000,7.12000,1875000
04/12/2007,0000,7.12000,7.61000,7.12000,7.61000,3416000
04/13/2007,0000,7.87000,8.14000,7.87000,8.05000,10668000
04/16/2007,0000,9.00000,9.21000,8.80000,9.21000,10773000
04/17/2007,0000,9.29000,9.33000,8.57000,8.57000,9604000
04/18/2007,0000,8.30000,8.70000,8.20000,8.40000,4690000
04/19/2007,0000,8.50000,8.50000,8.10000,8.22000,2342000
04/20/2007,0000,8.10000,8.29000,8.10000,8.11000,1887000
04/23/2007,0000,8.19000,8.20000,7.70000,7.80000,2247000
04/24/2007,0000,7.80000,8.34000,7.80000,8.34000,2723000
04/25/2007,0000,8.40000,8.54000,8.20000,8.25000,3063000
04/26/2007,0000,8.30000,8.40000,8.01000,8.20000,1528000
04/27/2007,0000,8.15000,8.17000,7.88000,7.88000,1330000
04/30/2007,0000,7.88000,7.90000,7.55000,7.55000,1242000
05/02/2007,0000,7.45000,7.80000,7.43000,7.60000,909000
05/03/2007,0000,7.75000,7.75000,7.07000,7.11000,1726000
05/04/2007,0000,7.15000,7.40000,7.15000,7.34000,696000
05/07/2007,0000,7.34000,7.84000,7.34000,7.75000,1457000
05/08/2007,0000,7.75000,7.75000,7.56000,7.63000,1208000
05/09/2007,0000,7.63000,7.75000,7.63000,7.68000,927000
05/10/2007,0000,7.70000,7.75000,7.49000,7.60000,779000
05/11/2007,0000,7.51000,7.59000,7.45000,7.58000,768000
05/14/2007,0000,7.48000,7.64000,7.30000,7.38000,534000
05/15/2007,0000,7.32000,7.46000,7.29000,7.29000,438000
05/16/2007,0000,7.29000,7.39000,7.26000,7.31000,292000
05/17/2007,0000,7.36000,7.47000,7.35000,7.35000,482000
05/18/2007,0000,7.41000,7.41000,7.25000,7.35000,521000
05/21/2007,0000,7.44000,7.55000,7.34000,7.45000,996000
05/22/2007,0000,7.55000,7.88000,7.55000,7.70000,1501000
05/23/2007,0000,7.70000,7.79000,7.53000,7.53000,876000
05/24/2007,0000,7.50000,7.55000,7.40000,7.55000,688000
05/25/2007,0000,7.55000,7.55000,7.40000,7.40000,874000
05/28/2007,0000,7.55000,7.55000,7.21000,7.35000,432000
05/29/2007,0000,7.35000,7.40000,7.21000,7.21000,722000
05/30/2007,0000,7.25000,7.32000,7.20000,7.20000,554000
05/31/2007,0000,7.20000,7.35000,7.20000,7.26000,454000
06/01/2007,0000,7.24000,7.35000,7.21000,7.21000,718000
06/04/2007,0000,7.22000,7.34000,7.10000,7.12000,791000
06/05/2007,0000,7.14000,7.18000,7.10000,7.10000,697000
06/06/2007,0000,7.10000,7.18000,7.10000,7.15000,604000
06/07/2007,0000,7.15000,7.15000,7.05000,7.07000,877000
06/08/2007,0000,7.01000,7.05000,6.96000,6.96000,856000
06/11/2007,0000,6.96000,7.05000,6.90000,6.91000,940000
06/12/2007,0000,6.92000,7.02000,6.91000,6.96000,693000
06/13/2007,0000,6.92000,6.95000,6.83000,6.84000,901000
06/14/2007,0000,6.84000,7.00000,6.84000,6.96000,854000
06/15/2007,0000,7.12000,7.12000,7.00000,7.01000,480000
06/20/2007,0000,7.01000,7.11000,7.01000,7.09000,887000
06/21/2007,0000,7.08000,7.10000,7.05000,7.05000,727000
06/22/2007,0000,7.05000,7.29000,7.02000,7.29000,1694000
06/25/2007,0000,7.35000,7.35000,7.20000,7.29000,1328000
06/26/2007,0000,7.30000,7.33000,7.10000,7.15000,1343000
06/27/2007,0000,7.30000,7.30000,7.16000,7.25000,950000
06/28/2007,0000,7.30000,7.74000,7.20000,7.70000,3792000
06/29/2007,0000,7.60000,7.68000,7.41000,7.43000,1930000
07/02/2007,0000,7.43000,7.65000,7.33000,7.65000,1697000
07/03/2007,0000,7.65000,7.73000,7.50000,7.55000,1870000
07/04/2007,0000,7.55000,7.75000,7.55000,7.63000,2606000
07/05/2007,0000,7.68000,7.83000,7.61000,7.66000,1823000
07/06/2007,0000,7.65000,7.81000,7.61000,7.62000,1437000
07/09/2007,0000,7.66000,7.72000,7.50000,7.61000,1548000
07/10/2007,0000,7.63000,7.65000,7.40000,7.56000,1978000
07/11/2007,0000,7.38000,7.59000,7.38000,7.43000,1630000
07/12/2007,0000,7.46000,7.70000,7.46000,7.61000,2432000
07/13/2007,0000,7.70000,8.14000,7.61000,8.14000,4186000
07/16/2007,0000,8.70000,8.70000,8.65000,8.70000,5203000
07/17/2007,0000,9.30000,9.30000,9.16000,9.30000,14378000
07/18/2007,0000,9.95000,9.95000,9.95000,9.95000,3587000
07/19/2007,0000,10.60000,10.60000,10.60000,10.60000,2623000
07/20/2007,0000,11.30000,11.30000,9.86000,10.10000,19804000
07/23/2007,0000,10.00000,10.80000,10.00000,10.80000,7635000
07/24/2007,0000,11.55000,11.55000,11.10000,11.55000,13725000
07/25/2007,0000,12.00000,12.10000,11.55000,11.90000,8985000
07/26/2007,0000,12.20000,12.20000,11.10000,11.10000,7452000
07/27/2007,0000,10.35000,10.35000,10.35000,10.35000,1812000
07/30/2007,0000,9.63000,10.30000,9.63000,10.00000,6166000
07/31/2007,0000,10.70000,10.70000,10.70000,10.70000,1338000
08/01/2007,0000,11.40000,11.40000,11.00000,11.40000,6953000
08/02/2007,0000,11.75000,11.85000,10.65000,10.95000,7975000
08/03/2007,0000,11.50000,11.70000,10.80000,11.70000,8000000
08/06/2007,0000,11.55000,11.65000,11.20000,11.40000,5246000
08/07/2007,0000,11.60000,11.60000,10.65000,10.65000,3510000
08/08/2007,0000,10.80000,10.90000,10.30000,10.90000,2782000
08/09/2007,0000,11.30000,11.30000,10.50000,10.55000,2510000
08/10/2007,0000,10.00000,10.35000,10.00000,10.30000,1956000
08/13/2007,0000,10.35000,10.50000,9.60000,9.65000,2798000
08/14/2007,0000,9.70000,10.25000,9.65000,10.00000,1585000
08/15/2007,0000,9.80000,9.90000,9.30000,9.30000,2235000
08/16/2007,0000,8.70000,9.00000,8.65000,8.65000,1816000
08/17/2007,0000,8.21000,8.80000,8.05000,8.15000,2281000
08/20/2007,0000,8.65000,8.72000,8.40000,8.72000,1506000
08/21/2007,0000,9.00000,9.19000,8.52000,8.55000,1836000
08/22/2007,0000,8.60000,9.14000,8.60000,9.14000,1285000
08/23/2007,0000,9.75000,9.77000,9.20000,9.77000,2028000
08/24/2007,0000,9.50000,10.40000,9.30000,10.40000,2781000
08/27/2007,0000,10.25000,10.40000,9.83000,9.90000,1741000
08/28/2007,0000,9.80000,10.00000,9.62000,9.70000,788000
08/29/2007,0000,9.11000,9.95000,9.10000,9.95000,1327000
08/30/2007,0000,10.30000,10.35000,9.70000,9.85000,1538000
08/31/2007,0000,9.85000,10.00000,9.60000,9.61000,1207000
09/03/2007,0000,9.67000,9.75000,9.21000,9.29000,1205000
09/04/2007,0000,9.10000,9.39000,9.05000,9.08000,1547000
09/05/2007,0000,9.15000,9.28000,9.05000,9.05000,950000
09/06/2007,0000,9.10000,9.29000,9.04000,9.11000,994000
09/07/2007,0000,9.21000,9.21000,9.02000,9.03000,608000
09/10/2007,0000,9.00000,9.07000,8.85000,8.94000,658000
09/11/2007,0000,9.10000,9.56000,9.00000,9.56000,2071000
09/12/2007,0000,9.70000,9.99000,9.20000,9.20000,3195000
09/13/2007,0000,9.49000,9.49000,9.20000,9.30000,1219000
09/14/2007,0000,9.40000,9.44000,9.20000,9.22000,830000
09/17/2007,0000,9.40000,9.83000,9.30000,9.55000,1968000
09/19/2007,0000,9.80000,9.85000,9.40000,9.40000,1536000
09/20/2007,0000,9.40000,9.55000,9.30000,9.35000,1046000
09/21/2007,0000,9.36000,9.55000,9.35000,9.40000,782000
09/26/2007,0000,9.60000,9.60000,9.35000,9.37000,1678000
09/27/2007,0000,9.41000,9.49000,9.22000,9.25000,1293000
09/28/2007,0000,9.25000,9.38000,9.20000,9.34000,942000
10/01/2007,0000,10.00000,10.30000,9.68000,9.70000,3602000
10/02/2007,0000,9.70000,9.95000,9.70000,9.70000,1454000
10/03/2007,0000,9.70000,9.95000,9.50000,9.60000,1243000
10/04/2007,0000,9.70000,9.70000,9.40000,9.53000,1164000
10/05/2007,0000,9.54000,9.60000,9.41000,9.42000,549000
10/08/2007,0000,9.45000,9.60000,9.40000,9.40000,1151000
10/09/2007,0000,9.40000,9.40000,9.10000,9.15000,1132000
10/11/2007,0000,9.19000,9.28000,9.11000,9.15000,750000
10/12/2007,0000,9.33000,9.33000,9.15000,9.15000,636000
10/15/2007,0000,9.22000,9.22000,8.90000,8.95000,760000
10/16/2007,0000,8.70000,8.95000,8.70000,8.85000,1176000
10/17/2007,0000,8.61000,8.80000,8.61000,8.71000,643000
10/18/2007,0000,8.72000,8.80000,8.71000,8.75000,1016000
10/19/2007,0000,8.50000,8.69000,8.50000,8.56000,691000
10/22/2007,0000,8.30000,8.48000,8.21000,8.25000,815000
10/23/2007,0000,8.20000,8.38000,8.20000,8.30000,530000
10/24/2007,0000,8.39000,8.45000,8.26000,8.27000,472000
10/25/2007,0000,8.29000,8.37000,8.21000,8.21000,442000
10/26/2007,0000,8.25000,8.25000,8.00000,8.17000,1401000
10/29/2007,0000,8.28000,8.37000,8.17000,8.30000,892000
10/30/2007,0000,8.68000,8.80000,8.41000,8.47000,847000
10/31/2007,0000,8.30000,8.80000,8.30000,8.80000,829000
11/01/2007,0000,8.90000,9.41000,8.65000,9.41000,3465000
11/02/2007,0000,9.45000,10.05000,9.41000,10.05000,8837000
11/05/2007,0000,10.30000,10.30000,9.35000,9.35000,3209000
11/06/2007,0000,9.35000,9.35000,9.00000,9.00000,1926000
11/07/2007,0000,9.00000,9.37000,8.98000,9.05000,1266000
11/08/2007,0000,9.00000,9.00000,8.42000,8.50000,1487000
11/09/2007,0000,8.60000,8.68000,8.30000,8.51000,1079000
11/12/2007,0000,8.44000,8.44000,8.00000,8.15000,1541000
11/13/2007,0000,8.26000,8.70000,8.20000,8.60000,1033000
11/14/2007,0000,8.97000,8.97000,8.63000,8.66000,1005000
11/15/2007,0000,8.60000,9.10000,8.60000,8.90000,962000
11/16/2007,0000,8.70000,8.85000,8.60000,8.69000,609000
11/19/2007,0000,8.69000,8.84000,8.68000,8.70000,360000
11/20/2007,0000,8.60000,8.67000,8.35000,8.55000,456000
11/21/2007,0000,8.70000,8.70000,8.35000,8.35000,570000
11/22/2007,0000,8.20000,8.47000,8.20000,8.37000,401000
11/23/2007,0000,8.57000,8.57000,8.33000,8.45000,599000
11/26/2007,0000,8.58000,8.95000,8.50000,8.85000,1045000
11/27/2007,0000,8.80000,8.89000,8.53000,8.80000,899000
11/28/2007,0000,9.00000,9.00000,8.79000,8.79000,417000
11/29/2007,0000,8.83000,8.96000,8.83000,8.94000,707000
11/30/2007,0000,8.96000,9.10000,8.90000,8.91000,685000
12/03/2007,0000,8.91000,8.96000,8.86000,8.91000,507000
12/04/2007,0000,8.93000,8.94000,8.89000,8.90000,692000
12/05/2007,0000,8.90000,8.93000,8.67000,8.82000,860000
12/06/2007,0000,8.90000,9.30000,8.87000,9.10000,1315000
12/07/2007,0000,9.10000,9.21000,9.01000,9.05000,859000
12/10/2007,0000,9.00000,9.15000,8.95000,9.00000,544000
12/11/2007,0000,9.00000,9.14000,8.92000,8.95000,384000
12/12/2007,0000,8.80000,8.95000,8.80000,8.95000,303000
12/13/2007,0000,8.96000,8.99000,8.76000,8.80000,467000
12/14/2007,0000,8.70000,8.70000,8.19000,8.47000,1277000
12/17/2007,0000,8.46000,8.46000,8.10000,8.21000,606000
12/18/2007,0000,8.02000,8.14000,7.88000,8.01000,396000
12/19/2007,0000,8.01000,8.30000,8.00000,8.28000,249000
12/20/2007,0000,8.28000,8.28000,7.91000,8.01000,263000
12/21/2007,0000,7.92000,8.30000,7.92000,7.95000,494000
12/24/2007,0000,8.30000,8.30000,8.00000,8.10000,517000
12/25/2007,0000,8.20000,8.35000,8.06000,8.24000,574000
12/26/2007,0000,8.24000,8.24000,8.01000,8.08000,719000
12/27/2007,0000,8.01000,8.29000,8.01000,8.27000,546000
12/28/2007,0000,8.20000,8.35000,8.10000,8.35000,580000
12/31/2007,0000,8.35000,8.50000,8.25000,8.37000,315000
01/02/2008,0000,8.40000,8.95000,8.32000,8.82000,1666000
01/03/2008,0000,8.50000,8.65000,8.35000,8.60000,727000
01/04/2008,0000,8.65000,8.90000,8.55000,8.70000,565000
01/07/2008,0000,8.60000,8.70000,8.38000,8.41000,416000
01/08/2008,0000,8.42000,8.56000,8.40000,8.40000,395000
01/09/2008,0000,8.34000,8.50000,8.20000,8.31000,303000
01/10/2008,0000,8.33000,8.40000,8.25000,8.25000,514000
01/11/2008,0000,8.30000,8.35000,8.25000,8.30000,177000
01/14/2008,0000,8.38000,8.50000,8.34000,8.37000,329000
01/15/2008,0000,8.50000,8.95000,8.42000,8.95000,1682000
01/16/2008,0000,8.99000,9.30000,8.80000,8.80000,1438000
01/17/2008,0000,8.81000,8.90000,8.46000,8.60000,505000
01/18/2008,0000,8.41000,8.85000,8.41000,8.71000,465000
01/21/2008,0000,8.95000,9.19000,8.70000,8.71000,958000
01/22/2008,0000,8.11000,8.44000,8.11000,8.20000,1162000
01/23/2008,0000,8.21000,8.43000,8.12000,8.20000,883000
01/24/2008,0000,8.30000,8.39000,8.15000,8.15000,468000
01/25/2008,0000,8.35000,8.48000,8.18000,8.26000,366000
01/28/2008,0000,8.26000,8.35000,8.00000,8.05000,287000
01/29/2008,0000,8.20000,8.23000,8.05000,8.12000,284000
01/30/2008,0000,8.28000,8.30000,8.12000,8.15000,253000
01/31/2008,0000,8.17000,8.26000,8.11000,8.17000,292000
02/01/2008,0000,8.26000,8.51000,8.15000,8.34000,437000
02/12/2008,0000,8.47000,8.50000,8.32000,8.40000,352000
02/13/2008,0000,8.40000,8.60000,8.40000,8.43000,440000
02/14/2008,0000,8.49000,8.70000,8.46000,8.52000,307000
02/15/2008,0000,8.52000,8.52000,8.40000,8.45000,241000
02/18/2008,0000,8.50000,8.60000,8.47000,8.55000,653000
02/19/2008,0000,8.70000,8.80000,8.60000,8.74000,1089000
02/20/2008,0000,8.80000,8.94000,8.60000,8.70000,964000
02/21/2008,0000,8.88000,8.88000,8.65000,8.74000,654000
02/22/2008,0000,8.80000,8.84000,8.74000,8.77000,523000
02/25/2008,0000,8.77000,9.30000,8.77000,9.20000,1962000
02/26/2008,0000,9.28000,9.60000,9.12000,9.31000,2467000
02/27/2008,0000,9.50000,9.50000,9.09000,9.09000,1398000
02/29/2008,0000,9.20000,9.25000,9.01000,9.23000,1381000
03/03/2008,0000,9.19000,9.47000,9.03000,9.40000,1413000
03/04/2008,0000,9.49000,10.00000,9.45000,9.77000,2564000
03/05/2008,0000,9.74000,10.20000,9.51000,9.88000,3121000
03/06/2008,0000,9.95000,9.99000,9.55000,9.69000,1917000
03/07/2008,0000,9.55000,9.74000,9.45000,9.48000,1244000
03/10/2008,0000,9.59000,9.59000,9.10000,9.15000,871000
03/11/2008,0000,9.01000,9.33000,9.01000,9.29000,632000
03/12/2008,0000,9.45000,9.60000,9.25000,9.25000,595000
03/13/2008,0000,9.25000,9.30000,9.02000,9.05000,611000
03/14/2008,0000,9.05000,9.29000,9.02000,9.02000,572000
03/17/2008,0000,9.01000,9.16000,8.85000,8.88000,586000
03/18/2008,0000,8.89000,9.00000,8.85000,8.88000,620000
03/19/2008,0000,9.08000,9.10000,8.85000,8.86000,462000
03/20/2008,0000,8.98000,9.10000,8.85000,9.10000,721000
03/21/2008,0000,9.18000,9.20000,9.02000,9.11000,807000
03/24/2008,0000,9.73000,9.73000,9.22000,9.30000,1742000
03/25/2008,0000,9.35000,9.44000,9.22000,9.29000,1322000
03/26/2008,0000,9.16000,9.45000,9.16000,9.40000,1389000
03/27/2008,0000,9.38000,9.39000,9.21000,9.30000,931000
03/28/2008,0000,9.21000,9.31000,9.16000,9.22000,852000
03/31/2008,0000,9.32000,9.54000,9.32000,9.54000,2118000
04/01/2008,0000,9.95000,9.95000,9.65000,9.65000,3762000
04/02/2008,0000,9.70000,9.78000,9.47000,9.50000,1613000
04/03/2008,0000,9.60000,9.75000,9.42000,9.70000,2472000
04/07/2008,0000,9.90000,10.35000,9.70000,10.35000,8651000
04/08/2008,0000,10.25000,11.00000,10.05000,10.80000,7444000
04/09/2008,0000,10.80000,11.40000,10.60000,10.80000,8307000
04/10/2008,0000,11.00000,11.30000,10.45000,11.30000,6895000
04/11/2008,0000,11.50000,11.50000,11.00000,11.00000,4621000
04/14/2008,0000,11.45000,11.75000,11.25000,11.75000,9079000
04/15/2008,0000,12.10000,12.55000,12.10000,12.55000,13386000
04/16/2008,0000,12.90000,13.40000,12.90000,13.40000,7878000
04/17/2008,0000,14.30000,14.30000,12.80000,13.50000,22046000
04/18/2008,0000,13.50000,13.50000,12.60000,13.20000,10617000
04/21/2008,0000,13.20000,13.20000,12.35000,12.40000,6574000
04/22/2008,0000,12.40000,13.10000,12.40000,13.00000,5365000
04/23/2008,0000,13.05000,13.20000,12.50000,12.85000,4288000
04/24/2008,0000,12.85000,13.00000,12.40000,12.40000,3428000
04/25/2008,0000,12.40000,12.75000,11.80000,11.80000,4212000
04/28/2008,0000,11.90000,12.20000,11.80000,11.95000,2165000
04/29/2008,0000,11.95000,12.05000,11.40000,11.60000,2754000
04/30/2008,0000,11.90000,12.20000,11.60000,12.20000,3235000
05/02/2008,0000,12.40000,12.85000,12.25000,12.30000,4770000
05/05/2008,0000,12.50000,12.50000,12.00000,12.00000,2672000
05/06/2008,0000,12.00000,12.00000,11.40000,11.50000,2877000
05/07/2008,0000,11.60000,11.80000,11.40000,11.40000,2501000
05/08/2008,0000,11.45000,12.15000,11.40000,12.15000,3647000
05/09/2008,0000,12.80000,13.00000,12.50000,13.00000,10959000
05/12/2008,0000,13.10000,13.90000,13.00000,13.20000,16155000
05/13/2008,0000,13.40000,13.80000,13.20000,13.45000,6916000
05/14/2008,0000,13.75000,13.75000,12.80000,13.35000,9048000
05/15/2008,0000,13.30000,13.70000,13.10000,13.10000,7183000
05/16/2008,0000,13.20000,13.40000,12.95000,13.05000,3682000
05/19/2008,0000,13.00000,13.95000,13.00000,13.95000,8698000
05/20/2008,0000,13.95000,14.50000,13.30000,13.40000,8676000
05/21/2008,0000,13.20000,13.70000,13.00000,13.20000,3241000
05/22/2008,0000,13.20000,13.80000,13.00000,13.35000,3812000
05/23/2008,0000,13.40000,13.85000,13.00000,13.00000,3895000
05/26/2008,0000,13.00000,13.50000,12.80000,12.80000,3052000
05/27/2008,0000,13.30000,13.65000,13.30000,13.65000,8985000
05/28/2008,0000,13.55000,13.90000,13.20000,13.20000,7009000
05/29/2008,0000,13.80000,13.80000,13.00000,13.10000,3897000
05/30/2008,0000,13.20000,13.40000,12.20000,12.20000,5777000
06/02/2008,0000,12.30000,12.50000,11.50000,11.95000,2824000
06/03/2008,0000,11.60000,12.25000,11.60000,12.00000,1835000
06/04/2008,0000,12.00000,12.75000,11.85000,12.60000,3318000
06/05/2008,0000,12.40000,13.00000,12.40000,12.90000,3123000
06/06/2008,0000,13.00000,13.10000,12.60000,12.70000,2487000
06/10/2008,0000,12.50000,12.90000,12.10000,12.15000,2186000
06/11/2008,0000,12.15000,12.40000,11.50000,11.70000,1747000
06/12/2008,0000,11.30000,11.50000,10.90000,10.90000,2470000
06/13/2008,0000,11.00000,11.20000,10.60000,10.60000,1651000
06/16/2008,0000,10.70000,11.30000,10.70000,10.95000,1215000
06/17/2008,0000,10.80000,11.00000,10.40000,11.00000,1502000
06/18/2008,0000,10.95000,11.25000,10.45000,11.15000,1249000
06/19/2008,0000,10.90000,11.10000,10.70000,10.80000,1265000
06/20/2008,0000,10.90000,10.90000,10.45000,10.45000,1177000
06/23/2008,0000,10.20000,10.40000,9.80000,10.00000,1009000
06/24/2008,0000,10.00000,10.20000,9.30000,9.30000,1570000
06/25/2008,0000,9.30000,9.95000,9.10000,9.95000,1466000
06/26/2008,0000,9.89000,10.55000,9.60000,10.30000,2141000
06/27/2008,0000,9.58000,9.95000,9.58000,9.60000,1179000
06/30/2008,0000,9.78000,10.15000,9.60000,9.61000,1375000
07/01/2008,0000,9.61000,9.74000,9.00000,9.00000,1099000
07/02/2008,0000,9.00000,9.49000,9.00000,9.30000,694000
07/03/2008,0000,9.00000,9.80000,9.00000,9.80000,1260000
07/04/2008,0000,9.80000,10.00000,9.50000,9.50000,1409000
07/07/2008,0000,9.80000,10.10000,9.60000,10.10000,1496000
07/08/2008,0000,10.00000,10.20000,9.50000,9.70000,1149000
07/09/2008,0000,9.99000,10.20000,9.77000,9.80000,1196000
07/10/2008,0000,9.70000,9.82000,9.40000,9.48000,1055000
07/11/2008,0000,9.50000,9.95000,9.50000,9.80000,1431000
07/14/2008,0000,9.85000,9.85000,9.50000,9.75000,778000
07/15/2008,0000,9.51000,9.60000,9.20000,9.20000,1415000
07/16/2008,0000,9.10000,9.44000,8.56000,8.56000,1575000
07/17/2008,0000,8.60000,8.90000,8.59000,8.90000,1600000
07/18/2008,0000,9.00000,9.20000,8.30000,8.34000,1099000
07/21/2008,0000,8.50000,8.79000,8.02000,8.34000,1033000
07/22/2008,0000,8.36000,8.92000,8.19000,8.92000,2102000
07/23/2008,0000,9.15000,9.39000,9.10000,9.14000,2330000
07/24/2008,0000,9.33000,9.50000,9.03000,9.18000,1450000
07/25/2008,0000,8.80000,9.08000,8.80000,9.01000,654000
07/29/2008,0000,8.80000,8.89000,8.61000,8.72000,476000
07/30/2008,0000,9.01000,9.10000,8.82000,8.85000,541000
07/31/2008,0000,9.00000,9.00000,8.70000,8.86000,694000
08/01/2008,0000,8.80000,8.95000,8.60000,8.86000,641000
08/04/2008,0000,8.90000,8.90000,8.52000,8.55000,516000
08/05/2008,0000,8.50000,8.68000,7.96000,7.96000,1394000
08/06/2008,0000,8.10000,8.13000,7.77000,7.91000,1225000
08/07/2008,0000,8.46000,8.46000,8.46000,8.46000,810000
08/08/2008,0000,8.54000,9.03000,8.46000,8.85000,1860000
08/11/2008,0000,8.65000,9.06000,8.50000,9.06000,749000
08/12/2008,0000,8.88000,9.19000,8.80000,8.80000,568000
08/13/2008,0000,8.60000,8.88000,8.60000,8.60000,495000
08/14/2008,0000,8.65000,9.20000,8.65000,9.08000,1306000
08/15/2008,0000,9.06000,9.06000,8.78000,8.78000,730000
08/18/2008,0000,8.70000,8.77000,8.22000,8.32000,715000
08/19/2008,0000,8.00000,8.46000,8.00000,8.32000,540000
08/20/2008,0000,8.50000,8.70000,8.32000,8.50000,556000
08/21/2008,0000,8.64000,8.66000,8.32000,8.32000,403000
08/22/2008,0000,8.12000,8.45000,8.12000,8.32000,314000
08/25/2008,0000,8.40000,8.47000,8.24000,8.32000,409000
08/26/2008,0000,8.23000,8.23000,8.01000,8.07000,375000
08/27/2008,0000,8.10000,8.22000,8.10000,8.16000,381000
08/28/2008,0000,8.73000,8.73000,8.73000,8.73000,1286000
08/29/2008,0000,9.20000,9.30000,9.00000,9.12000,2947000
09/01/2008,0000,9.40000,9.40000,9.00000,9.07000,1481000
09/02/2008,0000,9.10000,9.10000,8.70000,8.75000,1021000
09/03/2008,0000,8.78000,8.95000,8.21000,8.39000,1153000
09/04/2008,0000,8.39000,8.39000,7.81000,7.81000,1436000
09/05/2008,0000,7.27000,7.50000,7.27000,7.35000,1169000
09/08/2008,0000,7.75000,7.86000,7.75000,7.86000,413000
09/09/2008,0000,7.90000,7.90000,7.50000,7.69000,582000
09/10/2008,0000,7.70000,8.19000,7.70000,8.13000,547000
09/11/2008,0000,8.40000,8.40000,7.70000,7.70000,432000
09/12/2008,0000,7.70000,7.80000,7.20000,7.53000,840000
09/15/2008,0000,7.20000,7.46000,7.01000,7.02000,773000
09/16/2008,0000,6.53000,6.69000,6.53000,6.53000,394000
09/17/2008,0000,6.30000,6.90000,6.08000,6.10000,903000
09/18/2008,0000,5.70000,5.88000,5.68000,5.71000,615000
09/19/2008,0000,6.00000,6.10000,5.75000,6.10000,526000
09/22/2008,0000,6.52000,6.52000,6.30000,6.51000,964000
09/23/2008,0000,6.50000,6.95000,6.20000,6.60000,783000
09/24/2008,0000,6.70000,7.05000,6.52000,7.00000,777000
09/25/2008,0000,6.87000,7.20000,6.80000,6.90000,479000
09/26/2008,0000,6.91000,6.99000,6.42000,6.42000,525000
09/30/2008,0000,5.98000,6.10000,5.98000,6.00000,370000
10/01/2008,0000,6.10000,6.40000,6.05000,6.20000,762000
10/02/2008,0000,6.13000,6.30000,6.05000,6.05000,617000
10/03/2008,0000,6.00000,6.13000,5.81000,6.00000,392000
10/06/2008,0000,6.00000,6.00000,5.75000,5.75000,320000
10/07/2008,0000,5.50000,5.70000,5.37000,5.60000,527000
10/08/2008,0000,5.40000,5.45000,5.21000,5.21000,409000
10/09/2008,0000,5.21000,5.32000,4.85000,4.86000,429000
10/13/2008,0000,4.69000,4.80000,4.69000,4.69000,323000
10/14/2008,0000,5.00000,5.01000,4.85000,5.01000,270000
10/15/2008,0000,5.10000,5.20000,5.00000,5.13000,414000
10/16/2008,0000,4.96000,5.10000,4.96000,4.96000,424000
10/17/2008,0000,5.01000,5.15000,4.81000,4.81000,431000
10/20/2008,0000,4.81000,4.81000,4.65000,4.71000,303000
10/21/2008,0000,4.88000,4.92000,4.80000,4.83000,428000
10/22/2008,0000,4.80000,4.83000,4.67000,4.70000,261000
10/23/2008,0000,4.63000,4.63000,4.54000,4.54000,246000
10/24/2008,0000,4.39000,4.40000,4.39000,4.39000,219000
10/27/2008,0000,4.09000,4.09000,4.09000,4.09000,209000
10/28/2008,0000,3.81000,4.10000,3.81000,3.88000,1075000
10/29/2008,0000,4.15000,4.15000,4.01000,4.10000,1039000
10/30/2008,0000,4.12000,4.38000,4.02000,4.38000,889000
10/31/2008,0000,4.38000,4.68000,4.38000,4.68000,1136000
11/03/2008,0000,4.88000,5.00000,4.80000,5.00000,843000
11/04/2008,0000,5.35000,5.35000,5.01000,5.35000,1542000
11/05/2008,0000,5.65000,5.72000,5.35000,5.72000,1659000
11/06/2008,0000,5.50000,5.90000,5.32000,5.32000,1383000
11/07/2008,0000,4.96000,5.68000,4.96000,5.68000,755000
11/10/2008,0000,5.50000,6.05000,5.41000,5.75000,1016000
11/11/2008,0000,5.35000,5.58000,5.35000,5.35000,902000
11/12/2008,0000,5.10000,5.29000,5.00000,5.00000,469000
11/13/2008,0000,4.80000,4.90000,4.71000,4.90000,267000
11/14/2008,0000,5.19000,5.23000,5.00000,5.10000,476000
11/17/2008,0000,5.20000,5.44000,5.02000,5.40000,607000
11/18/2008,0000,5.15000,5.45000,5.04000,5.04000,724000
11/19/2008,0000,5.10000,5.15000,4.80000,4.91000,248000
11/20/2008,0000,4.69000,4.95000,4.69000,4.85000,288000
11/21/2008,0000,4.59000,4.99000,4.59000,4.99000,398000
11/24/2008,0000,4.95000,5.00000,4.82000,4.82000,306000
11/25/2008,0000,4.99000,4.99000,4.68000,4.69000,598000
11/26/2008,0000,4.79000,4.79000,4.55000,4.63000,407000
11/27/2008,0000,4.64000,4.90000,4.64000,4.90000,528000
11/28/2008,0000,5.00000,5.00000,4.72000,4.75000,425000
12/01/2008,0000,4.99000,4.99000,4.68000,4.90000,350000
12/02/2008,0000,4.70000,4.80000,4.60000,4.69000,212000
12/03/2008,0000,4.70000,4.95000,4.69000,4.83000,437000
12/04/2008,0000,4.70000,4.86000,4.60000,4.60000,391000
12/05/2008,0000,4.50000,4.62000,4.45000,4.62000,261000
12/08/2008,0000,4.62000,4.82000,4.62000,4.78000,479000
12/09/2008,0000,4.80000,4.93000,4.71000,4.73000,354000
12/10/2008,0000,4.62000,4.91000,4.62000,4.90000,727000
12/11/2008,0000,4.90000,4.90000,4.80000,4.81000,324000
12/12/2008,0000,4.79000,4.95000,4.70000,4.88000,882000
12/15/2008,0000,5.19000,5.19000,4.92000,4.98000,433000
12/16/2008,0000,4.95000,4.95000,4.71000,4.80000,252000
12/17/2008,0000,4.89000,5.13000,4.82000,5.13000,1991000
12/18/2008,0000,5.13000,5.48000,5.00000,5.48000,2668000
12/19/2008,0000,5.20000,5.30000,5.10000,5.15000,1689000
12/22/2008,0000,5.20000,5.20000,4.80000,4.80000,1007000
12/23/2008,0000,4.70000,4.70000,4.50000,4.65000,505000
12/24/2008,0000,4.65000,4.85000,4.63000,4.75000,347000
12/25/2008,0000,4.89000,4.96000,4.70000,4.85000,328000
12/26/2008,0000,4.84000,4.90000,4.72000,4.75000,250000
12/29/2008,0000,4.70000,4.85000,4.70000,4.78000,186000
12/30/2008,0000,4.70000,4.95000,4.70000,4.95000,497000
12/31/2008,0000,5.00000,5.00000,4.85000,4.92000,371000
01/05/2009,0000,5.05000,5.10000,4.96000,4.98000,764000
01/06/2009,0000,5.05000,5.25000,5.00000,5.19000,1508000
01/07/2009,0000,5.10000,5.19000,5.00000,5.10000,1111000
01/08/2009,0000,4.96000,5.00000,4.80000,4.80000,441000
01/09/2009,0000,4.90000,4.90000,4.76000,4.80000,502000
01/12/2009,0000,4.85000,4.98000,4.72000,4.81000,544000
01/13/2009,0000,4.81000,4.85000,4.70000,4.76000,233000
01/14/2009,0000,4.60000,4.84000,4.60000,4.78000,204000
01/15/2009,0000,4.75000,4.75000,4.56000,4.60000,304000
01/16/2009,0000,4.70000,4.70000,4.60000,4.62000,351000
01/19/2009,0000,4.60000,4.67000,4.57000,4.59000,174000
01/20/2009,0000,4.51000,4.64000,4.51000,4.52000,214000
01/21/2009,0000,4.50000,4.58000,4.31000,4.40000,431000
02/02/2009,0000,4.48000,4.48000,4.37000,4.41000,218000
02/03/2009,0000,4.45000,4.59000,4.45000,4.57000,266000
02/04/2009,0000,4.52000,4.65000,4.52000,4.54000,182000
02/05/2009,0000,4.45000,4.70000,4.45000,4.66000,456000
02/06/2009,0000,4.72000,4.72000,4.60000,4.63000,353000
02/09/2009,0000,4.78000,4.80000,4.53000,4.57000,323000
02/10/2009,0000,4.57000,4.61000,4.54000,4.58000,137000
02/11/2009,0000,4.50000,4.55000,4.45000,4.55000,245000
02/12/2009,0000,4.52000,4.57000,4.45000,4.48000,181000
02/13/2009,0000,4.50000,4.58000,4.47000,4.54000,219000
02/16/2009,0000,4.52000,4.52000,4.45000,4.50000,169000
02/17/2009,0000,4.45000,4.50000,4.45000,4.45000,183000
02/18/2009,0000,4.40000,4.50000,4.31000,4.50000,293000
02/19/2009,0000,4.44000,4.49000,4.37000,4.41000,157000
02/20/2009,0000,4.42000,4.47000,4.40000,4.41000,99000
02/23/2009,0000,4.34000,4.38000,4.32000,4.35000,231000
02/24/2009,0000,4.35000,4.35000,4.21000,4.25000,119000
02/25/2009,0000,4.25000,4.34000,4.25000,4.30000,341000
02/26/2009,0000,4.26000,4.30000,4.22000,4.22000,212000
02/27/2009,0000,4.24000,4.24000,4.15000,4.20000,228000
03/02/2009,0000,4.11000,4.11000,3.94000,4.00000,461000
03/03/2009,0000,3.95000,4.24000,3.95000,4.09000,585000
03/04/2009,0000,4.12000,4.16000,4.04000,4.15000,401000
03/05/2009,0000,4.15000,4.40000,4.15000,4.30000,537000
03/06/2009,0000,4.22000,4.36000,4.20000,4.30000,233000
03/09/2009,0000,4.20000,4.30000,4.20000,4.22000,171000
03/10/2009,0000,4.22000,4.35000,4.22000,4.32000,188000
03/11/2009,0000,4.41000,4.48000,4.40000,4.45000,731000
03/12/2009,0000,4.50000,4.50000,4.37000,4.41000,416000
03/13/2009,0000,4.50000,4.55000,4.40000,4.51000,1143000
03/16/2009,0000,4.55000,4.82000,4.55000,4.82000,1785000
03/17/2009,0000,4.95000,5.10000,4.90000,5.09000,2277000
03/18/2009,0000,5.10000,5.15000,4.83000,5.00000,1492000
03/19/2009,0000,5.00000,5.34000,4.95000,5.15000,2601000
03/20/2009,0000,5.20000,5.50000,5.20000,5.28000,2816000
03/23/2009,0000,5.22000,5.37000,5.20000,5.28000,1383000
03/24/2009,0000,5.40000,5.64000,5.39000,5.57000,2241000
03/25/2009,0000,5.62000,5.94000,5.48000,5.80000,2316000
03/26/2009,0000,5.90000,6.00000,5.58000,5.80000,2000000
03/27/2009,0000,5.80000,6.00000,5.62000,5.76000,2501000
03/30/2009,0000,5.64000,5.64000,5.36000,5.36000,1518000
03/31/2009,0000,5.06000,5.40000,5.06000,5.20000,790000
04/01/2009,0000,5.23000,5.50000,5.23000,5.50000,1415000
04/02/2009,0000,5.60000,5.75000,5.60000,5.72000,2094000
04/03/2009,0000,5.80000,6.00000,5.70000,5.93000,2462000
04/06/2009,0000,5.95000,6.18000,5.78000,6.05000,2415000
04/07/2009,0000,6.00000,6.12000,5.85000,5.95000,1756000
04/08/2009,0000,5.87000,5.95000,5.70000,5.72000,1608000
04/09/2009,0000,5.72000,5.92000,5.72000,5.86000,1276000
04/10/2009,0000,6.00000,6.27000,5.92000,6.27000,3576000
04/13/2009,0000,6.36000,6.70000,6.36000,6.70000,4013000
04/14/2009,0000,6.82000,7.10000,6.50000,6.80000,3464000
04/15/2009,0000,6.80000,7.00000,6.60000,6.82000,1741000
04/16/2009,0000,6.99000,7.00000,6.70000,6.76000,2551000
04/17/2009,0000,6.50000,6.85000,6.29000,6.29000,2417000
04/20/2009,0000,5.96000,6.19000,5.85000,5.85000,1726000
04/21/2009,0000,5.80000,6.04000,5.67000,6.04000,1100000
04/22/2009,0000,6.20000,6.20000,5.92000,5.99000,978000
04/23/2009,0000,5.96000,6.00000,5.80000,5.90000,895000
04/24/2009,0000,5.85000,6.13000,5.85000,5.88000,1123000
04/27/2009,0000,5.88000,5.98000,5.50000,5.60000,1227000
04/28/2009,0000,5.51000,5.60000,5.22000,5.24000,985000
04/29/2009,0000,5.10000,5.23000,5.02000,5.20000,686000
04/30/2009,0000,5.30000,5.56000,5.30000,5.56000,1033000
05/04/2009,0000,5.50000,5.94000,5.50000,5.75000,2166000
05/05/2009,0000,5.99000,5.99000,5.40000,5.52000,1373000
05/06/2009,0000,5.40000,5.90000,5.40000,5.90000,2276000
05/07/2009,0000,6.00000,6.31000,5.90000,6.31000,3273000
05/08/2009,0000,6.30000,6.30000,6.01000,6.05000,2200000
05/11/2009,0000,6.05000,6.35000,6.02000,6.21000,1965000
05/12/2009,0000,6.00000,6.11000,5.78000,5.85000,1997000
05/13/2009,0000,6.15000,6.25000,6.13000,6.25000,1492000
05/14/2009,0000,6.57000,6.68000,6.27000,6.68000,6812000
05/15/2009,0000,6.68000,6.68000,6.28000,6.50000,3363000
05/18/2009,0000,6.50000,6.76000,6.50000,6.57000,2215000
05/19/2009,0000,6.72000,6.80000,6.26000,6.33000,2091000
05/20/2009,0000,6.33000,6.38000,6.10000,6.25000,1341000
05/21/2009,0000,6.29000,6.35000,6.20000,6.27000,1200000
05/22/2009,0000,6.00000,6.65000,6.00000,6.50000,2515000
05/25/2009,0000,6.78000,6.95000,6.50000,6.95000,4897000
05/26/2009,0000,7.38000,7.43000,7.12000,7.43000,6109000
05/27/2009,0000,7.73000,7.95000,7.70000,7.95000,6309000
06/01/2009,0000,8.40000,8.40000,7.60000,7.91000,5672000
06/02/2009,0000,8.05000,8.46000,8.05000,8.46000,5716000
06/03/2009,0000,8.46000,8.46000,7.87000,7.87000,5901000
06/04/2009,0000,7.40000,8.00000,7.40000,7.51000,2451000
06/05/2009,0000,7.68000,7.85000,7.45000,7.78000,1659000
06/08/2009,0000,7.85000,7.87000,7.31000,7.31000,1921000
06/09/2009,0000,7.20000,7.26000,6.80000,6.80000,1773000
06/10/2009,0000,6.80000,6.97000,6.70000,6.80000,1212000
06/11/2009,0000,6.95000,6.97000,6.74000,6.89000,893000
06/12/2009,0000,6.89000,7.28000,6.89000,7.11000,1404000
06/15/2009,0000,7.01000,7.01000,6.62000,6.66000,734000
06/16/2009,0000,6.26000,6.66000,6.26000,6.62000,593000
06/17/2009,0000,6.50000,6.80000,6.20000,6.50000,595000
06/18/2009,0000,6.49000,6.62000,6.21000,6.26000,528000
06/19/2009,0000,6.30000,6.50000,6.23000,6.49000,637000
06/22/2009,0000,6.48000,6.48000,6.30000,6.37000,415000
06/23/2009,0000,6.25000,6.25000,6.00000,6.04000,973000
06/24/2009,0000,6.46000,6.46000,6.46000,6.46000,744000
06/25/2009,0000,6.91000,6.91000,6.91000,6.91000,321000
06/26/2009,0000,7.39000,7.39000,7.39000,7.39000,1496000
06/29/2009,0000,7.90000,7.90000,7.30000,7.60000,6080000
06/30/2009,0000,7.60000,7.77000,7.08000,7.09000,1973000
07/01/2009,0000,7.10000,7.34000,7.00000,7.30000,1481000
07/02/2009,0000,7.35000,7.60000,7.35000,7.38000,1841000
07/03/2009,0000,7.38000,7.88000,7.16000,7.60000,3610000
07/06/2009,0000,7.60000,7.79000,7.35000,7.59000,2388000
07/07/2009,0000,7.70000,7.78000,7.42000,7.50000,2516000
07/08/2009,0000,7.42000,7.45000,7.26000,7.26000,2066000
07/09/2009,0000,7.30000,7.42000,7.30000,7.30000,936000
07/10/2009,0000,7.70000,7.70000,7.30000,7.38000,1678000
07/13/2009,0000,7.45000,7.45000,6.87000,7.00000,1029000
07/14/2009,0000,7.05000,7.18000,7.02000,7.11000,620000
07/15/2009,0000,7.20000,7.29000,7.05000,7.20000,1147000
07/16/2009,0000,7.08000,7.35000,7.08000,7.12000,1315000
07/17/2009,0000,7.20000,7.20000,7.05000,7.10000,810000
07/20/2009,0000,7.20000,7.24000,7.02000,7.15000,1009000
07/21/2009,0000,7.20000,7.35000,7.18000,7.25000,1966000
07/22/2009,0000,7.30000,7.35000,7.20000,7.20000,1424000
07/23/2009,0000,7.18000,7.26000,7.15000,7.15000,826000
07/24/2009,0000,7.25000,7.25000,7.02000,7.02000,1129000
07/27/2009,0000,7.10000,7.10000,6.92000,7.02000,622000
07/28/2009,0000,7.08000,7.22000,7.08000,7.20000,995000
07/29/2009,0000,7.25000,7.30000,7.05000,7.06000,1903000
07/30/2009,0000,7.09000,7.09000,6.96000,7.00000,1744000
07/31/2009,0000,7.04000,7.18000,7.00000,7.01000,1922000
08/03/2009,0000,7.00000,7.31000,6.97000,7.19000,3479000
08/04/2009,0000,7.49000,7.50000,7.05000,7.08000,3083000
08/05/2009,0000,7.10000,7.20000,6.81000,6.83000,2018000
08/06/2009,0000,6.86000,6.94000,6.75000,6.85000,1419000
08/10/2009,0000,7.03000,7.14000,6.85000,7.07000,1080000
08/11/2009,0000,7.07000,7.07000,6.88000,7.00000,1272000
08/12/2009,0000,6.91000,6.98000,6.81000,6.86000,746000
08/13/2009,0000,6.86000,6.98000,6.86000,6.90000,1190000
08/14/2009,0000,6.91000,7.15000,6.91000,7.03000,1451000
08/17/2009,0000,7.04000,7.09000,6.95000,6.95000,729000
08/18/2009,0000,6.90000,6.90000,6.60000,6.60000,1163000
08/19/2009,0000,6.61000,6.68000,6.60000,6.61000,605000
08/20/2009,0000,6.61000,6.61000,6.30000,6.42000,724000
08/21/2009,0000,6.53000,6.57000,6.35000,6.39000,803000
08/24/2009,0000,6.39000,6.50000,6.39000,6.48000,338000
08/25/2009,0000,6.42000,6.47000,6.33000,6.36000,385000
08/26/2009,0000,6.37000,6.37000,6.10000,6.18000,516000
08/27/2009,0000,6.20000,6.22000,6.03000,6.15000,518000
08/28/2009,0000,6.15000,6.22000,6.11000,6.15000,395000
08/31/2009,0000,6.20000,6.20000,6.00000,6.02000,554000
09/01/2009,0000,6.10000,6.16000,5.96000,6.15000,664000
09/02/2009,0000,6.10000,6.14000,6.02000,6.09000,546000
09/03/2009,0000,6.10000,6.29000,6.10000,6.29000,587000
09/04/2009,0000,6.32000,6.50000,6.30000,6.32000,609000
09/07/2009,0000,6.41000,6.41000,6.28000,6.29000,592000
09/08/2009,0000,6.29000,6.42000,6.29000,6.39000,447000
09/09/2009,0000,6.40000,6.50000,6.38000,6.44000,665000
09/10/2009,0000,6.55000,6.55000,6.35000,6.35000,501000
09/11/2009,0000,6.28000,6.44000,6.28000,6.37000,241000
09/14/2009,0000,6.42000,6.42000,6.30000,6.36000,271000
09/15/2009,0000,6.35000,6.35000,6.25000,6.27000,446000
09/16/2009,0000,6.37000,6.37000,6.28000,6.32000,577000
09/17/2009,0000,6.35000,6.43000,6.35000,6.43000,605000
09/18/2009,0000,6.45000,6.47000,6.37000,6.45000,510000
09/21/2009,0000,6.45000,6.45000,6.35000,6.36000,566000
09/22/2009,0000,6.30000,6.39000,6.30000,6.32000,679000
09/23/2009,0000,6.30000,6.38000,6.16000,6.17000,521000
09/24/2009,0000,6.30000,6.30000,6.16000,6.20000,363000
09/25/2009,0000,6.20000,6.20000,6.10000,6.12000,371000
09/28/2009,0000,6.10000,6.20000,5.98000,6.04000,408000
09/29/2009,0000,6.10000,6.12000,6.02000,6.10000,550000
09/30/2009,0000,6.10000,6.11000,6.03000,6.10000,357000
10/01/2009,0000,6.18000,6.18000,6.03000,6.13000,560000
10/02/2009,0000,6.10000,6.12000,6.03000,6.10000,288000
10/05/2009,0000,6.03000,6.10000,6.03000,6.06000,256000
10/06/2009,0000,6.16000,6.20000,6.05000,6.08000,644000
10/07/2009,0000,6.19000,6.39000,6.11000,6.39000,1341000
10/08/2009,0000,6.45000,6.55000,6.20000,6.20000,1069000
10/09/2009,0000,6.35000,6.40000,6.30000,6.38000,723000
10/12/2009,0000,6.45000,6.50000,6.36000,6.48000,868000
10/13/2009,0000,6.41000,6.41000,6.30000,6.39000,429000
10/14/2009,0000,6.40000,6.41000,6.32000,6.38000,552000
10/15/2009,0000,6.45000,6.53000,6.35000,6.45000,1167000
10/16/2009,0000,6.41000,6.55000,6.25000,6.32000,716000
10/19/2009,0000,6.30000,6.37000,6.26000,6.36000,443000
10/20/2009,0000,6.35000,6.39000,6.28000,6.28000,365000
10/21/2009,0000,6.28000,6.37000,6.25000,6.26000,568000
10/22/2009,0000,6.21000,6.29000,6.15000,6.15000,754000
10/23/2009,0000,6.18000,6.25000,6.16000,6.20000,393000
10/26/2009,0000,6.16000,6.28000,6.16000,6.18000,322000
10/27/2009,0000,6.18000,6.18000,6.05000,6.10000,1116000
10/28/2009,0000,6.05000,6.24000,6.05000,6.10000,576000
10/29/2009,0000,6.03000,6.12000,5.89000,5.93000,1195000
10/30/2009,0000,6.00000,6.01000,5.87000,5.87000,605000
11/02/2009,0000,5.80000,5.80000,5.70000,5.77000,364000
11/03/2009,0000,5.37000,5.70000,5.37000,5.70000,1126000
11/04/2009,0000,5.62000,5.83000,5.56000,5.80000,678000
11/05/2009,0000,5.81000,5.81000,5.66000,5.75000,305000
11/06/2009,0000,5.83000,5.83000,5.70000,5.74000,481000
11/09/2009,0000,5.74000,5.82000,5.70000,5.76000,470000
11/10/2009,0000,5.76000,6.00000,5.76000,6.00000,884000
11/11/2009,0000,6.00000,6.01000,5.84000,5.93000,555000
11/12/2009,0000,5.93000,6.10000,5.93000,6.07000,602000
11/13/2009,0000,6.07000,6.15000,6.01000,6.05000,328000
11/16/2009,0000,6.10000,6.11000,6.00000,6.05000,634000
11/17/2009,0000,6.00000,6.09000,6.00000,6.00000,531000
11/18/2009,0000,6.00000,6.24000,6.00000,6.23000,1569000
11/19/2009,0000,6.24000,6.25000,6.10000,6.12000,409000
11/20/2009,0000,6.10000,6.18000,6.07000,6.08000,315000
11/23/2009,0000,6.15000,6.15000,6.10000,6.15000,714000
11/24/2009,0000,6.16000,6.25000,6.10000,6.19000,652000
11/25/2009,0000,6.20000,6.24000,6.12000,6.15000,325000
11/26/2009,0000,6.15000,6.32000,6.13000,6.23000,700000
11/27/2009,0000,6.16000,6.20000,6.10000,6.12000,699000
11/30/2009,0000,6.20000,6.20000,6.08000,6.13000,339000
12/01/2009,0000,6.17000,6.17000,6.04000,6.05000,448000
12/02/2009,0000,6.10000,6.14000,6.05000,6.06000,408000
12/03/2009,0000,6.08000,6.08000,6.01000,6.02000,369000
12/04/2009,0000,6.00000,6.05000,5.95000,6.00000,639000
12/07/2009,0000,6.01000,6.05000,5.92000,5.95000,1061000
12/08/2009,0000,6.00000,6.02000,5.93000,5.95000,420000
12/09/2009,0000,5.94000,6.02000,5.94000,6.00000,392000
12/11/2009,0000,5.94000,6.28000,5.94000,6.28000,1765000
12/14/2009,0000,6.70000,6.70000,6.45000,6.69000,4309000
12/15/2009,0000,6.80000,6.87000,6.45000,6.51000,1698000
12/16/2009,0000,6.45000,6.51000,6.30000,6.37000,1083000
12/17/2009,0000,6.45000,6.48000,6.32000,6.32000,991000
12/18/2009,0000,6.38000,6.38000,6.28000,6.36000,573000
12/21/2009,0000,6.42000,6.55000,6.30000,6.37000,1052000
12/22/2009,0000,6.48000,6.49000,6.40000,6.40000,839000
12/23/2009,0000,6.40000,6.45000,6.29000,6.41000,915000
12/25/2009,0000,6.41000,6.41000,6.30000,6.31000,1043000
12/25/2009,0000,6.41000,6.41000,6.30000,6.31000,1043000
12/28/2009,0000,6.30000,6.35000,6.28000,6.34000,1126000
12/29/2009,1230,6.34000,6.36000,6.20000,6.21000,1226439
