DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.00000,16.20000,15.85000,16.10000,7227000
04/03/2007,0000,16.25000,16.25000,16.00000,16.00000,5832000
04/04/2007,0000,16.15000,16.50000,16.05000,16.10000,12232000
04/09/2007,0000,16.25000,16.80000,16.25000,16.65000,12492000
04/10/2007,0000,16.80000,17.30000,16.70000,16.90000,15645000
04/11/2007,0000,17.10000,17.30000,16.90000,16.90000,13509000
04/12/2007,0000,17.00000,17.80000,17.00000,17.65000,18217000
04/13/2007,0000,17.80000,17.80000,17.05000,17.10000,9772000
04/16/2007,0000,17.85000,18.30000,17.60000,18.10000,14716000
04/17/2007,0000,18.30000,18.40000,17.05000,17.25000,10668000
04/18/2007,0000,17.50000,17.80000,17.30000,17.80000,5610000
04/19/2007,0000,17.85000,17.95000,17.35000,17.35000,7348000
04/20/2007,0000,17.40000,17.55000,17.35000,17.50000,4376000
04/23/2007,0000,17.70000,17.85000,17.50000,17.55000,5631000
04/24/2007,0000,17.20000,17.60000,17.20000,17.50000,3302000
04/25/2007,0000,17.50000,17.60000,17.30000,17.30000,2915000
04/26/2007,0000,17.45000,17.50000,17.30000,17.30000,1855000
04/27/2007,0000,17.35000,17.40000,16.20000,16.60000,8346000
04/30/2007,0000,16.50000,16.60000,15.95000,16.05000,6278000
05/02/2007,0000,16.05000,16.25000,16.00000,16.05000,3073000
05/03/2007,0000,16.10000,16.20000,15.20000,15.90000,5212000
05/04/2007,0000,16.00000,16.20000,16.00000,16.20000,2905000
05/07/2007,0000,16.50000,16.95000,16.25000,16.70000,6177000
05/08/2007,0000,16.70000,16.70000,16.35000,16.40000,2193000
05/09/2007,0000,16.40000,16.60000,16.30000,16.40000,1490000
05/10/2007,0000,16.40000,16.50000,16.20000,16.30000,2221000
05/11/2007,0000,16.15000,16.20000,16.00000,16.10000,1870000
05/14/2007,0000,16.25000,16.30000,15.90000,15.90000,1629000
05/15/2007,0000,15.90000,15.90000,15.60000,15.60000,2358000
05/16/2007,0000,15.65000,15.80000,15.50000,15.70000,1378000
05/17/2007,0000,15.70000,15.80000,15.65000,15.70000,1563000
05/18/2007,0000,15.70000,15.70000,15.45000,15.60000,1461000
05/21/2007,0000,15.55000,15.75000,15.40000,15.65000,1652000
05/22/2007,0000,15.75000,16.10000,15.75000,16.00000,3188000
05/23/2007,0000,16.10000,16.10000,15.80000,16.00000,2051000
05/24/2007,0000,16.05000,16.05000,15.85000,16.00000,1344000
05/25/2007,0000,15.90000,15.95000,15.80000,15.85000,1186000
05/28/2007,0000,15.85000,16.00000,15.70000,15.70000,1462000
05/29/2007,0000,15.90000,15.90000,15.60000,15.70000,891000
05/30/2007,0000,15.60000,15.80000,15.50000,15.55000,1095000
05/31/2007,0000,15.65000,15.75000,15.55000,15.60000,1032000
06/01/2007,0000,15.60000,15.75000,15.55000,15.70000,1411000
06/04/2007,0000,15.80000,15.80000,15.60000,15.60000,848000
06/05/2007,0000,15.60000,15.70000,15.55000,15.60000,1312000
06/06/2007,0000,15.60000,15.70000,15.55000,15.60000,1564000
06/07/2007,0000,15.80000,16.00000,15.60000,15.95000,3157000
06/08/2007,0000,15.85000,15.90000,15.70000,15.75000,1170000
06/11/2007,0000,15.80000,15.90000,15.60000,15.65000,1262000
06/12/2007,0000,15.75000,15.80000,15.60000,15.65000,1645000
06/13/2007,0000,15.65000,15.85000,15.45000,15.85000,3307000
06/14/2007,0000,15.90000,16.40000,15.90000,16.15000,9927000
06/15/2007,0000,16.10000,16.30000,16.05000,16.10000,3954000
06/20/2007,0000,16.15000,16.30000,15.90000,16.05000,3521000
06/21/2007,0000,16.15000,16.30000,16.00000,16.00000,2274000
06/22/2007,0000,16.20000,16.25000,16.05000,16.15000,2628000
06/25/2007,0000,16.15000,16.25000,16.10000,16.20000,3220000
06/26/2007,0000,16.25000,16.30000,16.05000,16.10000,2089000
06/27/2007,0000,16.10000,16.20000,16.00000,16.05000,2693000
06/28/2007,0000,16.15000,16.55000,16.05000,16.35000,5662000
06/29/2007,0000,16.40000,16.45000,16.20000,16.20000,3234000
07/02/2007,0000,16.25000,16.45000,16.25000,16.40000,3504000
07/03/2007,0000,16.50000,16.80000,16.40000,16.70000,6905000
07/04/2007,0000,16.80000,16.95000,16.60000,16.65000,5116000
07/05/2007,0000,16.75000,16.80000,16.65000,16.65000,3693000
07/06/2007,0000,16.75000,17.10000,16.75000,16.90000,5714000
07/09/2007,0000,17.25000,17.35000,17.00000,17.35000,8059000
07/10/2007,0000,17.40000,17.50000,17.10000,17.30000,5038000
07/11/2007,0000,17.30000,17.30000,17.05000,17.10000,3660000
07/12/2007,0000,17.20000,17.45000,17.20000,17.30000,4606000
07/13/2007,0000,17.50000,17.50000,17.15000,17.25000,6534000
07/16/2007,0000,17.30000,17.75000,17.25000,17.40000,7705000
07/17/2007,0000,17.50000,17.60000,17.30000,17.45000,5337000
07/18/2007,0000,17.50000,18.05000,17.50000,17.90000,15682000
07/19/2007,0000,16.10000,16.35000,16.00000,16.05000,8748000
07/20/2007,0000,16.15000,16.30000,16.05000,16.10000,4437000
07/23/2007,0000,16.10000,16.45000,15.75000,16.25000,7678000
07/24/2007,0000,16.25000,16.40000,15.90000,15.90000,4280000
07/25/2007,0000,15.90000,15.90000,15.60000,15.70000,4054000
07/26/2007,0000,15.70000,15.90000,15.20000,15.20000,4602000
07/27/2007,0000,14.75000,15.10000,14.70000,14.70000,3314000
07/30/2007,0000,14.50000,14.70000,14.50000,14.70000,2310000
07/31/2007,0000,14.95000,15.20000,14.90000,14.90000,2159000
08/01/2007,0000,15.00000,15.05000,14.50000,14.50000,2425000
08/02/2007,0000,14.65000,14.70000,13.90000,14.15000,2466000
08/03/2007,0000,14.25000,14.50000,14.10000,14.10000,3091000
08/06/2007,0000,14.00000,14.00000,13.80000,13.80000,1319000
08/07/2007,0000,14.00000,14.10000,13.70000,13.80000,1261000
08/08/2007,0000,13.90000,14.05000,13.80000,14.05000,1117000
08/09/2007,0000,14.10000,14.15000,13.95000,14.05000,1192000
08/10/2007,0000,13.85000,13.95000,13.70000,13.75000,1654000
08/13/2007,0000,13.70000,13.70000,13.40000,13.40000,1178000
08/14/2007,0000,13.40000,13.65000,13.30000,13.60000,1277000
08/15/2007,0000,13.40000,13.55000,13.00000,13.55000,1431000
08/16/2007,0000,12.80000,13.35000,12.65000,12.70000,3393000
08/17/2007,0000,12.60000,12.75000,11.90000,12.05000,1849000
08/20/2007,0000,12.30000,12.65000,12.30000,12.60000,1729000
08/21/2007,0000,12.80000,12.80000,12.30000,12.30000,701000
08/22/2007,0000,12.30000,12.45000,12.30000,12.30000,739000
08/23/2007,0000,12.40000,12.80000,12.40000,12.70000,1624000
08/24/2007,0000,12.75000,12.95000,12.70000,12.80000,1006000
08/27/2007,0000,13.00000,13.10000,12.70000,12.85000,670000
08/28/2007,0000,12.60000,12.90000,12.60000,12.85000,344000
08/29/2007,0000,12.60000,13.45000,12.60000,13.45000,3530000
08/30/2007,0000,13.55000,13.80000,13.55000,13.60000,2208000
08/31/2007,0000,13.90000,13.90000,13.40000,13.50000,1473000
09/03/2007,0000,13.60000,13.65000,13.40000,13.55000,984000
09/04/2007,0000,13.55000,13.60000,13.25000,13.35000,796000
09/05/2007,0000,13.40000,13.45000,13.05000,13.10000,858000
09/06/2007,0000,13.00000,13.10000,12.90000,13.05000,689000
09/07/2007,0000,13.05000,13.25000,13.00000,13.10000,876000
09/10/2007,0000,13.00000,13.00000,12.75000,12.90000,462000
09/11/2007,0000,13.10000,13.30000,12.90000,13.20000,990000
09/12/2007,0000,13.50000,13.50000,13.30000,13.35000,1364000
09/13/2007,0000,13.40000,13.45000,13.15000,13.20000,713000
09/14/2007,0000,13.30000,13.45000,13.20000,13.35000,774000
09/17/2007,0000,13.50000,13.55000,13.30000,13.50000,745000
09/19/2007,0000,13.80000,13.80000,13.45000,13.50000,1372000
09/20/2007,0000,13.70000,14.00000,13.65000,13.80000,2890000
09/21/2007,0000,14.00000,14.75000,14.00000,14.70000,8232000
09/26/2007,0000,14.70000,15.05000,14.60000,14.75000,4653000
09/27/2007,0000,14.80000,14.90000,14.30000,14.50000,3283000
09/28/2007,0000,14.60000,14.75000,14.50000,14.70000,1934000
10/01/2007,0000,14.85000,15.10000,14.80000,14.90000,4431000
10/02/2007,0000,15.10000,15.10000,14.80000,14.80000,2297000
10/03/2007,0000,14.80000,15.05000,14.65000,14.75000,2531000
10/04/2007,0000,14.70000,14.95000,14.40000,14.50000,2317000
10/05/2007,0000,14.50000,14.80000,14.30000,14.80000,1970000
10/08/2007,0000,14.80000,14.90000,14.50000,14.50000,1447000
10/09/2007,0000,14.50000,14.60000,14.20000,14.30000,1561000
10/11/2007,0000,14.20000,14.40000,14.15000,14.20000,820000
10/12/2007,0000,14.30000,14.45000,14.00000,14.05000,1441000
10/15/2007,0000,14.00000,14.10000,13.60000,13.65000,1305000
10/16/2007,0000,13.65000,13.90000,13.60000,13.80000,648000
10/17/2007,0000,13.80000,13.80000,13.60000,13.65000,758000
10/18/2007,0000,13.70000,13.75000,13.55000,13.65000,779000
10/19/2007,0000,13.50000,14.10000,13.50000,13.80000,1518000
10/22/2007,0000,13.70000,13.70000,13.30000,13.35000,1008000
10/23/2007,0000,13.50000,13.65000,13.40000,13.60000,527000
10/24/2007,0000,13.70000,13.70000,13.40000,13.50000,876000
10/25/2007,0000,13.55000,13.65000,13.30000,13.40000,623000
10/26/2007,0000,13.40000,13.55000,13.30000,13.35000,855000
10/29/2007,0000,13.55000,13.65000,13.40000,13.45000,975000
10/30/2007,0000,13.50000,13.90000,13.50000,13.90000,2463000
10/31/2007,0000,13.90000,14.00000,13.65000,13.70000,1429000
11/01/2007,0000,13.90000,13.90000,13.45000,13.50000,1047000
11/02/2007,0000,13.45000,13.55000,13.30000,13.35000,1113000
11/05/2007,0000,13.50000,13.55000,13.30000,13.40000,704000
11/06/2007,0000,13.55000,13.55000,13.40000,13.50000,425000
11/07/2007,0000,13.50000,13.70000,13.45000,13.45000,654000
11/08/2007,0000,13.30000,13.30000,12.80000,12.80000,1246000
11/09/2007,0000,12.80000,13.05000,12.75000,12.95000,726000
11/12/2007,0000,12.90000,12.90000,12.50000,12.50000,762000
11/13/2007,0000,12.35000,12.85000,12.35000,12.70000,627000
11/14/2007,0000,12.95000,13.00000,12.85000,12.95000,592000
11/15/2007,0000,13.25000,13.85000,13.25000,13.85000,4697000
11/16/2007,0000,13.85000,14.30000,13.60000,13.85000,11023000
11/19/2007,0000,14.05000,14.05000,13.50000,13.55000,1964000
11/20/2007,0000,13.20000,13.20000,12.90000,13.20000,1472000
11/21/2007,0000,12.90000,13.30000,12.90000,12.95000,1075000
11/22/2007,0000,12.60000,12.95000,12.60000,12.80000,591000
11/23/2007,0000,12.80000,12.95000,12.60000,12.65000,752000
11/26/2007,0000,12.95000,12.95000,12.70000,12.80000,436000
11/27/2007,0000,12.75000,12.80000,12.05000,12.45000,956000
11/28/2007,0000,12.60000,12.60000,12.15000,12.15000,578000
11/29/2007,0000,12.45000,12.65000,12.30000,12.50000,786000
11/30/2007,0000,12.60000,12.85000,12.50000,12.85000,658000
12/03/2007,0000,13.00000,13.10000,12.85000,12.90000,571000
12/04/2007,0000,12.90000,12.90000,12.70000,12.75000,486000
12/05/2007,0000,12.75000,12.80000,12.50000,12.65000,998000
12/06/2007,0000,12.80000,12.85000,12.50000,12.50000,551000
12/07/2007,0000,12.65000,12.75000,12.55000,12.60000,551000
12/10/2007,0000,12.60000,12.85000,12.55000,12.60000,376000
12/11/2007,0000,12.60000,12.80000,12.50000,12.55000,394000
12/12/2007,0000,12.50000,12.55000,12.35000,12.50000,406000
12/13/2007,0000,12.55000,12.60000,12.20000,12.20000,683000
12/14/2007,0000,12.20000,12.35000,11.50000,11.70000,1406000
12/17/2007,0000,11.70000,11.70000,11.00000,11.05000,876000
12/18/2007,0000,10.50000,11.00000,10.30000,10.45000,1471000
12/19/2007,0000,10.45000,11.10000,10.45000,11.00000,1035000
12/20/2007,0000,11.00000,11.30000,10.85000,11.00000,659000
12/21/2007,0000,11.00000,11.00000,10.70000,10.90000,559000
12/24/2007,0000,11.10000,11.35000,11.05000,11.20000,825000
12/25/2007,0000,11.60000,11.60000,11.20000,11.20000,1736000
12/26/2007,0000,11.20000,11.30000,11.10000,11.25000,775000
12/27/2007,0000,11.30000,11.45000,11.25000,11.30000,1391000
12/28/2007,0000,11.35000,11.50000,11.25000,11.45000,843000
12/31/2007,0000,11.45000,11.60000,11.45000,11.55000,608000
01/02/2008,0000,11.60000,12.15000,11.55000,11.70000,2144000
01/03/2008,0000,11.60000,11.60000,11.40000,11.55000,552000
01/04/2008,0000,11.60000,12.05000,11.60000,11.95000,1669000
01/07/2008,0000,11.70000,11.90000,11.50000,11.50000,946000
01/08/2008,0000,11.30000,11.75000,11.30000,11.40000,805000
01/09/2008,0000,11.50000,11.75000,11.45000,11.65000,752000
01/10/2008,0000,11.75000,11.90000,11.65000,11.70000,897000
01/11/2008,0000,11.80000,11.80000,11.65000,11.65000,571000
01/14/2008,0000,11.90000,11.90000,11.70000,11.70000,464000
01/15/2008,0000,11.80000,12.15000,11.80000,11.95000,2100000
01/16/2008,0000,12.00000,12.10000,11.70000,11.75000,786000
01/17/2008,0000,11.80000,11.95000,11.45000,11.50000,1063000
01/18/2008,0000,11.35000,11.50000,11.20000,11.40000,1117000
01/21/2008,0000,11.45000,11.70000,11.40000,11.70000,749000
01/22/2008,0000,11.15000,11.40000,10.90000,10.90000,1320000
01/23/2008,0000,11.35000,11.35000,10.60000,10.60000,769000
01/24/2008,0000,11.00000,11.00000,10.60000,10.65000,1060000
01/25/2008,0000,10.80000,10.95000,10.70000,10.90000,655000
01/28/2008,0000,10.75000,10.90000,10.60000,10.60000,398000
01/29/2008,0000,10.70000,10.80000,10.60000,10.65000,335000
01/30/2008,0000,10.85000,11.35000,10.80000,11.35000,3127000
01/31/2008,0000,11.45000,11.60000,11.00000,11.35000,2427000
02/01/2008,0000,11.45000,11.50000,11.15000,11.20000,1860000
02/12/2008,0000,11.45000,11.65000,11.40000,11.50000,2268000
02/13/2008,0000,11.65000,11.70000,11.45000,11.50000,1664000
02/14/2008,0000,11.65000,11.75000,11.50000,11.70000,1829000
02/15/2008,0000,11.50000,12.15000,11.50000,12.00000,5620000
02/18/2008,0000,12.15000,12.25000,12.05000,12.20000,2606000
02/19/2008,0000,12.30000,12.45000,12.25000,12.40000,2506000
02/20/2008,0000,12.45000,12.80000,12.40000,12.40000,3852000
02/21/2008,0000,12.50000,12.75000,12.40000,12.60000,2936000
02/22/2008,0000,12.75000,13.10000,12.70000,12.95000,4629000
02/25/2008,0000,13.10000,13.20000,12.85000,12.95000,3481000
02/26/2008,0000,13.00000,13.40000,13.00000,13.10000,4596000
02/27/2008,0000,13.35000,13.35000,12.90000,13.05000,2690000
02/29/2008,0000,13.15000,13.30000,13.05000,13.25000,2464000
03/03/2008,0000,13.00000,13.15000,12.90000,13.00000,1672000
03/04/2008,0000,13.15000,13.45000,13.15000,13.25000,3158000
03/05/2008,0000,13.25000,13.55000,13.25000,13.50000,3831000
03/06/2008,0000,13.60000,13.65000,13.25000,13.30000,3158000
03/07/2008,0000,13.30000,13.50000,13.10000,13.10000,2546000
03/10/2008,0000,13.10000,13.25000,12.75000,12.80000,1783000
03/11/2008,0000,12.55000,12.90000,12.55000,12.90000,1656000
03/12/2008,0000,13.10000,13.20000,12.85000,12.85000,1774000
03/13/2008,0000,12.85000,13.00000,12.50000,12.50000,1354000
03/14/2008,0000,12.60000,12.80000,12.50000,12.60000,1151000
03/17/2008,0000,12.50000,12.60000,12.25000,12.45000,479000
03/18/2008,0000,12.45000,12.55000,12.30000,12.40000,503000
03/19/2008,0000,12.60000,12.60000,12.30000,12.30000,933000
03/20/2008,0000,12.20000,12.40000,12.20000,12.40000,809000
03/21/2008,0000,12.50000,12.60000,12.35000,12.40000,1576000
03/24/2008,0000,12.90000,13.00000,12.60000,12.85000,2920000
03/25/2008,0000,13.05000,13.05000,12.85000,12.90000,2227000
03/26/2008,0000,13.05000,13.20000,12.95000,13.10000,2009000
03/27/2008,0000,13.20000,13.25000,13.05000,13.05000,1815000
03/28/2008,0000,13.10000,13.45000,13.05000,13.30000,6214000
03/31/2008,0000,13.25000,14.20000,13.20000,14.20000,11747000
04/01/2008,0000,14.40000,14.60000,13.90000,14.00000,22812000
04/02/2008,0000,14.00000,14.15000,13.60000,13.60000,4798000
04/03/2008,0000,13.50000,13.80000,13.50000,13.65000,2660000
04/07/2008,0000,13.80000,13.80000,13.65000,13.80000,1812000
04/08/2008,0000,13.80000,13.80000,13.65000,13.65000,1380000
04/09/2008,0000,13.65000,13.95000,13.65000,13.70000,2068000
04/10/2008,0000,13.90000,14.00000,13.70000,13.90000,2847000
04/11/2008,0000,13.95000,14.10000,13.80000,13.90000,3090000
04/14/2008,0000,13.95000,14.10000,13.80000,14.05000,3128000
04/15/2008,0000,14.15000,14.80000,14.00000,14.70000,13252000
04/16/2008,0000,14.75000,15.45000,14.40000,15.30000,12186000
04/17/2008,0000,15.40000,15.50000,14.70000,14.70000,7391000
04/18/2008,0000,14.75000,15.15000,14.75000,14.95000,4362000
04/21/2008,0000,15.10000,15.10000,14.45000,14.50000,3487000
04/22/2008,0000,14.50000,14.70000,14.10000,14.20000,3070000
04/23/2008,0000,14.40000,14.40000,14.10000,14.20000,1933000
04/24/2008,0000,14.35000,14.45000,14.20000,14.25000,1124000
04/25/2008,0000,14.35000,14.40000,14.00000,14.00000,1534000
04/28/2008,0000,14.05000,14.10000,13.80000,13.90000,1228000
04/29/2008,0000,13.90000,14.10000,13.80000,13.80000,1653000
04/30/2008,0000,13.80000,14.05000,13.70000,13.90000,1841000
05/02/2008,0000,13.90000,13.90000,13.35000,13.45000,4024000
05/05/2008,0000,13.40000,13.55000,13.20000,13.25000,1491000
05/06/2008,0000,14.15000,14.15000,13.90000,14.15000,12359000
05/07/2008,0000,14.15000,14.15000,13.70000,13.90000,4382000
05/08/2008,0000,13.55000,13.95000,13.55000,13.80000,2156000
05/09/2008,0000,13.80000,14.15000,13.65000,13.85000,2762000
05/12/2008,0000,13.80000,13.85000,13.55000,13.65000,1984000
05/13/2008,0000,13.75000,14.00000,13.75000,13.85000,2768000
05/14/2008,0000,14.00000,14.50000,13.90000,14.15000,5114000
05/15/2008,0000,14.15000,14.50000,14.05000,14.15000,3695000
05/16/2008,0000,14.15000,14.35000,14.10000,14.10000,3177000
05/19/2008,0000,14.15000,15.00000,14.15000,14.80000,11121000
05/20/2008,0000,14.70000,14.70000,14.20000,14.20000,4491000
05/21/2008,0000,14.15000,14.45000,14.10000,14.15000,2267000
05/22/2008,0000,14.10000,14.30000,14.00000,14.20000,1769000
05/23/2008,0000,14.20000,14.45000,14.00000,14.05000,2307000
05/26/2008,0000,14.20000,14.20000,13.65000,13.65000,1616000
05/27/2008,0000,13.95000,13.95000,13.70000,13.75000,1045000
05/28/2008,0000,13.85000,13.85000,13.40000,13.40000,1209000
05/29/2008,0000,13.80000,13.80000,13.30000,13.45000,1104000
05/30/2008,0000,13.45000,13.60000,12.90000,13.05000,1615000
06/02/2008,0000,13.05000,13.20000,12.80000,13.05000,688000
06/03/2008,0000,13.25000,13.25000,12.90000,13.15000,551000
06/04/2008,0000,13.15000,13.20000,13.05000,13.10000,480000
06/05/2008,0000,13.10000,13.35000,13.00000,13.30000,794000
06/06/2008,0000,13.30000,13.30000,13.10000,13.10000,813000
06/10/2008,0000,13.20000,13.20000,12.85000,12.85000,626000
06/11/2008,0000,12.85000,12.90000,12.50000,12.60000,637000
06/12/2008,0000,12.40000,12.45000,12.00000,12.00000,1689000
06/13/2008,0000,12.00000,12.30000,11.90000,12.30000,1352000
06/16/2008,0000,12.40000,12.70000,12.40000,12.65000,585000
06/17/2008,0000,12.65000,12.70000,12.30000,12.55000,762000
06/18/2008,0000,12.60000,13.00000,12.60000,13.00000,815000
06/19/2008,0000,12.85000,13.10000,12.85000,12.90000,887000
06/20/2008,0000,12.90000,13.05000,12.80000,12.80000,1236000
06/23/2008,0000,12.80000,12.90000,12.50000,12.75000,1461000
06/24/2008,0000,12.80000,13.00000,12.70000,12.75000,703000
06/25/2008,0000,12.80000,13.00000,12.70000,13.00000,1095000
06/26/2008,0000,12.90000,13.20000,12.85000,13.05000,689000
06/27/2008,0000,12.95000,12.95000,12.50000,12.95000,1962000
06/30/2008,0000,13.05000,13.20000,12.80000,12.80000,2705000
07/01/2008,0000,11.50000,11.75000,11.10000,11.15000,2478000
07/02/2008,0000,11.15000,11.30000,11.10000,11.25000,703000
07/03/2008,0000,11.10000,11.40000,11.00000,11.35000,802000
07/04/2008,0000,11.45000,11.45000,11.00000,11.20000,464000
07/07/2008,0000,11.20000,11.25000,11.05000,11.20000,482000
07/08/2008,0000,11.15000,11.25000,10.65000,10.90000,672000
07/09/2008,0000,10.95000,11.10000,10.80000,10.85000,473000
07/10/2008,0000,10.50000,10.80000,10.50000,10.80000,495000
07/11/2008,0000,10.80000,11.10000,10.75000,10.85000,975000
07/14/2008,0000,10.85000,10.95000,10.60000,10.65000,516000
07/15/2008,0000,10.70000,10.70000,9.95000,9.96000,1208000
07/16/2008,0000,9.96000,10.00000,9.70000,9.80000,943000
07/17/2008,0000,9.80000,10.00000,9.80000,9.80000,921000
07/18/2008,0000,9.83000,9.96000,9.12000,9.12000,1079000
07/21/2008,0000,8.51000,9.10000,8.51000,9.08000,962000
07/22/2008,0000,8.50000,9.08000,8.50000,8.99000,800000
07/23/2008,0000,9.00000,9.58000,9.00000,9.55000,1193000
07/24/2008,0000,9.70000,9.83000,9.55000,9.80000,859000
07/25/2008,0000,9.60000,9.67000,9.42000,9.51000,662000
07/29/2008,0000,9.35000,9.35000,9.11000,9.15000,398000
07/30/2008,0000,9.26000,9.38000,9.20000,9.22000,345000
07/31/2008,0000,9.35000,9.38000,9.16000,9.25000,576000
08/01/2008,0000,9.10000,9.15000,9.00000,9.03000,359000
08/04/2008,0000,9.05000,9.18000,9.01000,9.03000,225000
08/05/2008,0000,9.03000,9.03000,8.55000,8.55000,480000
08/06/2008,0000,8.55000,8.78000,8.55000,8.60000,562000
08/07/2008,0000,8.60000,8.75000,8.59000,8.65000,951000
08/08/2008,0000,8.90000,8.90000,8.65000,8.76000,472000
08/11/2008,0000,8.90000,8.91000,8.80000,8.85000,270000
08/12/2008,0000,8.90000,9.00000,8.85000,8.96000,670000
08/13/2008,0000,8.96000,8.96000,8.84000,8.90000,226000
08/14/2008,0000,8.94000,9.28000,8.92000,9.15000,933000
08/15/2008,0000,9.27000,9.27000,8.98000,8.98000,424000
08/18/2008,0000,9.10000,9.10000,8.80000,8.80000,286000
08/19/2008,0000,8.75000,8.85000,8.61000,8.72000,308000
08/20/2008,0000,8.70000,9.01000,8.70000,8.83000,336000
08/21/2008,0000,9.00000,9.00000,8.71000,8.78000,323000
08/22/2008,0000,8.98000,8.98000,8.75000,8.84000,265000
08/25/2008,0000,8.84000,8.97000,8.84000,8.90000,365000
08/26/2008,0000,8.82000,8.90000,8.71000,8.71000,321000
08/27/2008,0000,8.71000,8.83000,8.71000,8.79000,150000
08/28/2008,0000,8.80000,8.86000,8.80000,8.81000,260000
08/29/2008,0000,8.90000,8.90000,8.81000,8.81000,209000
09/01/2008,0000,8.81000,8.85000,8.71000,8.71000,236000
09/02/2008,0000,8.71000,8.71000,8.51000,8.51000,352000
09/03/2008,0000,8.53000,8.53000,7.92000,7.95000,861000
09/04/2008,0000,7.90000,8.09000,7.40000,7.41000,754000
09/05/2008,0000,7.03000,7.16000,7.02000,7.02000,812000
09/08/2008,0000,7.50000,7.51000,7.26000,7.51000,540000
09/09/2008,0000,7.51000,7.51000,7.20000,7.23000,457000
09/10/2008,0000,7.22000,7.58000,7.22000,7.58000,365000
09/11/2008,0000,7.60000,7.60000,7.37000,7.38000,265000
09/12/2008,0000,6.87000,7.36000,6.87000,7.30000,510000
09/15/2008,0000,7.19000,7.19000,6.81000,6.81000,452000
09/16/2008,0000,6.34000,6.42000,6.34000,6.34000,738000
09/17/2008,0000,6.00000,6.60000,5.90000,6.00000,921000
09/18/2008,0000,5.60000,5.78000,5.58000,5.63000,2066000
09/19/2008,0000,5.90000,6.02000,5.83000,6.02000,924000
09/22/2008,0000,6.42000,6.44000,6.28000,6.44000,912000
09/23/2008,0000,6.31000,6.89000,6.31000,6.89000,1060000
09/24/2008,0000,6.81000,7.35000,6.81000,7.10000,1098000
09/25/2008,0000,7.00000,7.18000,6.93000,7.07000,725000
09/26/2008,0000,7.07000,7.08000,6.65000,6.70000,536000
09/30/2008,0000,6.24000,6.32000,6.24000,6.27000,498000
10/01/2008,0000,6.30000,6.60000,6.30000,6.60000,509000
10/02/2008,0000,6.60000,6.80000,6.45000,6.67000,346000
10/03/2008,0000,6.50000,6.66000,6.40000,6.66000,229000
10/06/2008,0000,6.50000,6.64000,6.31000,6.31000,172000
10/07/2008,0000,5.88000,6.26000,5.88000,6.20000,320000
10/08/2008,0000,6.10000,6.11000,5.80000,5.89000,507000
10/09/2008,0000,5.79000,6.08000,5.79000,5.80000,451000
10/13/2008,0000,5.60000,5.60000,5.60000,5.60000,276000
10/14/2008,0000,5.80000,5.99000,5.80000,5.99000,606000
10/15/2008,0000,6.10000,6.10000,5.80000,5.94000,518000
10/16/2008,0000,5.74000,5.85000,5.74000,5.74000,448000
10/17/2008,0000,5.75000,5.76000,5.65000,5.68000,418000
10/20/2008,0000,5.60000,5.73000,5.50000,5.65000,411000
10/21/2008,0000,6.00000,6.02000,5.76000,5.90000,357000
10/22/2008,0000,5.96000,5.96000,5.71000,5.71000,394000
10/23/2008,0000,5.52000,5.60000,5.52000,5.53000,517000
10/24/2008,0000,5.41000,5.49000,5.34000,5.34000,492000
10/27/2008,0000,4.97000,5.09000,4.97000,4.97000,478000
10/28/2008,0000,4.63000,5.08000,4.63000,5.02000,520000
10/29/2008,0000,5.37000,5.37000,5.08000,5.08000,526000
10/30/2008,0000,5.21000,5.43000,5.11000,5.43000,716000
10/31/2008,0000,5.63000,5.81000,5.52000,5.81000,749000
11/03/2008,0000,5.98000,6.10000,5.82000,6.02000,709000
11/04/2008,0000,6.00000,6.09000,5.70000,5.90000,381000
11/05/2008,0000,5.92000,6.10000,5.91000,5.94000,971000
11/06/2008,0000,5.73000,5.73000,5.56000,5.58000,360000
11/07/2008,0000,5.35000,5.78000,5.35000,5.75000,303000
11/10/2008,0000,5.70000,5.92000,5.53000,5.79000,614000
11/11/2008,0000,5.89000,5.93000,5.77000,5.79000,1018000
11/12/2008,0000,5.75000,5.75000,5.60000,5.62000,328000
11/13/2008,0000,5.25000,5.40000,5.23000,5.24000,447000
11/14/2008,0000,5.32000,5.50000,5.32000,5.45000,370000
11/17/2008,0000,5.31000,5.60000,5.31000,5.60000,368000
11/18/2008,0000,5.60000,5.60000,5.23000,5.28000,251000
11/19/2008,0000,5.30000,5.41000,5.21000,5.30000,262000
11/20/2008,0000,5.26000,5.26000,5.00000,5.00000,260000
11/21/2008,0000,4.65000,5.25000,4.65000,5.02000,319000
11/24/2008,0000,5.21000,5.21000,5.00000,5.02000,259000
11/25/2008,0000,5.16000,5.20000,5.06000,5.06000,306000
11/26/2008,0000,5.06000,5.19000,5.06000,5.10000,395000
11/27/2008,0000,5.16000,5.36000,5.16000,5.35000,598000
11/28/2008,0000,5.35000,5.35000,5.23000,5.23000,268000
12/01/2008,0000,5.35000,5.35000,5.23000,5.30000,296000
12/02/2008,0000,5.10000,5.27000,5.05000,5.14000,245000
12/03/2008,0000,5.14000,5.22000,5.08000,5.16000,343000
12/04/2008,0000,5.17000,5.23000,5.00000,5.02000,240000
12/05/2008,0000,5.00000,5.06000,4.92000,4.98000,124000
12/08/2008,0000,5.06000,5.20000,5.03000,5.19000,218000
12/09/2008,0000,5.29000,5.36000,5.20000,5.22000,515000
12/10/2008,0000,5.25000,5.39000,5.22000,5.39000,635000
12/11/2008,0000,5.42000,5.42000,5.20000,5.28000,437000
12/12/2008,0000,5.28000,5.40000,5.18000,5.22000,564000
12/15/2008,0000,5.40000,5.40000,5.30000,5.34000,397000
12/16/2008,0000,5.30000,5.36000,5.26000,5.28000,443000
12/17/2008,0000,5.40000,5.61000,5.28000,5.51000,1707000
12/18/2008,0000,5.62000,5.62000,5.50000,5.62000,508000
12/19/2008,0000,5.41000,5.59000,5.41000,5.50000,560000
12/22/2008,0000,5.40000,5.54000,5.32000,5.39000,737000
12/23/2008,0000,5.38000,5.38000,5.18000,5.26000,171000
12/24/2008,0000,5.25000,5.36000,5.20000,5.27000,168000
12/25/2008,0000,5.27000,5.31000,5.25000,5.27000,124000
12/26/2008,0000,5.32000,5.32000,5.25000,5.26000,792000
12/29/2008,0000,5.22000,5.29000,5.22000,5.24000,205000
12/30/2008,0000,5.32000,5.54000,5.24000,5.54000,584000
12/31/2008,0000,5.54000,5.74000,5.51000,5.51000,2408000
01/05/2009,0000,5.70000,5.70000,5.53000,5.55000,614000
01/06/2009,0000,5.64000,5.88000,5.55000,5.75000,2031000
01/07/2009,0000,5.82000,6.00000,5.70000,5.78000,2024000
01/08/2009,0000,5.70000,5.70000,5.38000,5.38000,904000
01/09/2009,0000,5.40000,5.49000,5.38000,5.45000,304000
01/12/2009,0000,5.36000,5.50000,5.31000,5.36000,606000
01/13/2009,0000,5.32000,5.36000,5.22000,5.24000,656000
01/14/2009,0000,5.24000,5.34000,5.24000,5.33000,328000
01/15/2009,0000,5.20000,5.32000,5.11000,5.15000,506000
01/16/2009,0000,5.21000,5.21000,5.14000,5.19000,329000
01/19/2009,0000,5.31000,5.36000,5.23000,5.29000,317000
01/20/2009,0000,5.23000,5.25000,5.08000,5.10000,232000
01/21/2009,0000,5.04000,5.14000,5.02000,5.07000,207000
02/02/2009,0000,5.00000,5.09000,5.00000,5.05000,92000
02/03/2009,0000,5.01000,5.20000,5.01000,5.18000,149000
02/04/2009,0000,5.26000,5.29000,5.16000,5.19000,145000
02/05/2009,0000,5.26000,5.40000,5.19000,5.32000,566000
02/06/2009,0000,5.32000,5.42000,5.31000,5.33000,464000
02/09/2009,0000,5.50000,5.68000,5.50000,5.50000,1265000
02/10/2009,0000,5.50000,5.55000,5.38000,5.50000,429000
02/11/2009,0000,5.30000,5.48000,5.25000,5.45000,292000
02/12/2009,0000,5.40000,5.44000,5.31000,5.34000,248000
02/13/2009,0000,5.34000,5.40000,5.25000,5.38000,475000
02/16/2009,0000,5.33000,5.36000,5.27000,5.29000,143000
02/17/2009,0000,5.21000,5.33000,5.21000,5.25000,167000
02/18/2009,0000,5.11000,5.28000,5.11000,5.26000,260000
02/19/2009,0000,5.12000,5.25000,5.12000,5.19000,258000
02/20/2009,0000,5.22000,5.23000,5.15000,5.15000,177000
02/23/2009,0000,5.15000,5.15000,5.00000,5.10000,490000
02/24/2009,0000,5.08000,5.10000,5.04000,5.07000,144000
02/25/2009,0000,5.10000,5.16000,5.08000,5.13000,378000
02/26/2009,0000,5.19000,5.19000,5.11000,5.12000,183000
02/27/2009,0000,5.19000,5.19000,5.12000,5.16000,192000
03/02/2009,0000,5.12000,5.16000,5.02000,5.05000,143000
03/03/2009,0000,5.00000,5.08000,5.00000,5.02000,162000
03/04/2009,0000,5.08000,5.15000,5.08000,5.15000,223000
03/05/2009,0000,5.25000,5.35000,5.25000,5.30000,537000
03/06/2009,0000,5.28000,5.30000,5.15000,5.28000,467000
03/09/2009,0000,5.30000,5.35000,5.13000,5.22000,218000
03/10/2009,0000,5.20000,5.30000,5.18000,5.26000,385000
03/11/2009,0000,5.37000,5.39000,5.28000,5.30000,516000
03/12/2009,0000,5.22000,5.36000,5.22000,5.27000,245000
03/13/2009,0000,5.30000,5.49000,5.27000,5.42000,1070000
03/16/2009,0000,5.49000,5.79000,5.43000,5.79000,1880000
03/17/2009,0000,6.19000,6.19000,6.19000,6.19000,1857000
03/18/2009,0000,6.60000,6.60000,6.31000,6.34000,6133000
03/19/2009,0000,6.45000,6.78000,6.45000,6.78000,3033000
03/20/2009,0000,7.15000,7.25000,7.10000,7.25000,10203000
03/23/2009,0000,7.32000,7.40000,7.10000,7.37000,6081000
03/24/2009,0000,7.49000,7.87000,7.45000,7.62000,6107000
03/25/2009,0000,7.63000,7.85000,7.50000,7.69000,3811000
03/26/2009,0000,7.69000,7.69000,7.49000,7.49000,3387000
03/27/2009,0000,7.49000,7.69000,7.35000,7.51000,3896000
03/30/2009,0000,7.45000,7.45000,7.01000,7.01000,2373000
03/31/2009,0000,7.00000,7.23000,6.99000,7.01000,1864000
04/01/2009,0000,7.29000,7.39000,7.20000,7.39000,2028000
04/02/2009,0000,7.60000,7.65000,7.40000,7.49000,2684000
04/03/2009,0000,7.77000,8.01000,7.71000,8.01000,5513000
04/06/2009,0000,8.50000,8.55000,8.15000,8.55000,8452000
04/07/2009,0000,8.50000,8.50000,8.25000,8.40000,3780000
04/08/2009,0000,8.25000,8.40000,7.84000,7.84000,4055000
04/09/2009,0000,8.05000,8.09000,7.85000,8.09000,3448000
04/10/2009,0000,8.20000,8.65000,8.13000,8.65000,7798000
04/13/2009,0000,8.90000,9.20000,8.50000,8.90000,6265000
04/14/2009,0000,8.90000,9.10000,8.58000,8.65000,2604000
04/15/2009,0000,9.00000,9.10000,8.70000,8.88000,4406000
04/16/2009,0000,9.10000,9.35000,8.94000,9.10000,6619000
04/17/2009,0000,9.05000,9.14000,8.47000,8.47000,3953000
04/20/2009,0000,8.00000,8.26000,7.88000,7.95000,2974000
04/21/2009,0000,7.56000,8.12000,7.55000,8.10000,3084000
04/22/2009,0000,8.20000,8.25000,7.90000,8.00000,1809000
04/23/2009,0000,8.00000,8.10000,7.70000,7.80000,1780000
04/24/2009,0000,7.80000,8.10000,7.80000,7.92000,2491000
04/27/2009,0000,7.95000,8.00000,7.40000,7.50000,2056000
04/28/2009,0000,7.15000,7.45000,6.98000,6.98000,2187000
04/29/2009,0000,6.74000,6.90000,6.68000,6.76000,1222000
04/30/2009,0000,7.00000,7.23000,6.86000,7.23000,1660000
05/04/2009,0000,7.30000,7.73000,7.30000,7.73000,3056000
05/05/2009,0000,8.27000,8.27000,7.74000,7.93000,5121000
05/06/2009,0000,7.75000,8.03000,7.72000,7.94000,2703000
05/07/2009,0000,8.19000,8.40000,8.04000,8.32000,4611000
05/08/2009,0000,8.20000,8.30000,8.00000,8.07000,1775000
05/11/2009,0000,8.10000,8.63000,8.08000,8.63000,5601000
05/12/2009,0000,8.52000,8.57000,8.03000,8.09000,3970000
05/13/2009,0000,8.16000,8.39000,8.16000,8.24000,2923000
05/14/2009,0000,8.17000,8.45000,8.00000,8.00000,2355000
05/15/2009,0000,8.00000,8.29000,8.00000,8.06000,1793000
05/18/2009,0000,8.30000,8.61000,8.16000,8.60000,6223000
05/19/2009,0000,8.95000,8.97000,8.30000,8.30000,4191000
05/20/2009,0000,8.40000,8.48000,8.28000,8.38000,1612000
05/21/2009,0000,8.38000,8.54000,8.31000,8.40000,1565000
05/22/2009,0000,8.40000,8.49000,8.26000,8.36000,1829000
05/25/2009,0000,8.40000,8.54000,8.28000,8.39000,1753000
05/26/2009,0000,8.50000,8.90000,8.45000,8.50000,6170000
05/27/2009,0000,8.60000,8.90000,8.56000,8.68000,4178000
06/01/2009,0000,8.97000,8.97000,8.40000,8.57000,2955000
06/02/2009,0000,8.88000,9.16000,8.70000,9.16000,9592000
06/03/2009,0000,9.21000,9.25000,8.70000,8.81000,4328000
06/04/2009,0000,8.81000,8.88000,8.45000,8.47000,2740000
06/05/2009,0000,8.70000,8.73000,8.50000,8.56000,1845000
06/08/2009,0000,8.60000,8.78000,8.30000,8.30000,1321000
06/09/2009,0000,8.40000,8.52000,8.20000,8.30000,2732000
06/10/2009,0000,8.40000,8.50000,8.00000,8.20000,2228000
06/11/2009,0000,8.20000,8.25000,7.71000,8.15000,1917000
06/12/2009,0000,8.30000,8.50000,8.20000,8.26000,2454000
06/15/2009,0000,8.20000,8.20000,7.70000,7.78000,1409000
06/16/2009,0000,7.49000,7.72000,7.43000,7.59000,1120000
06/17/2009,0000,7.59000,7.88000,7.50000,7.77000,741000
06/18/2009,0000,7.75000,7.80000,7.33000,7.50000,775000
06/19/2009,0000,7.51000,7.73000,7.40000,7.53000,518000
06/22/2009,0000,7.59000,7.64000,7.41000,7.48000,613000
06/23/2009,0000,7.22000,7.40000,7.22000,7.27000,521000
06/24/2009,0000,7.28000,7.59000,7.28000,7.50000,727000
06/25/2009,0000,7.55000,7.75000,7.55000,7.65000,780000
06/26/2009,0000,7.90000,7.90000,7.70000,7.70000,917000
06/29/2009,0000,7.65000,7.70000,7.50000,7.68000,592000
06/30/2009,0000,7.70000,7.87000,7.50000,7.55000,494000
07/01/2009,0000,7.55000,7.65000,7.50000,7.61000,354000
07/02/2009,0000,7.65000,7.83000,7.65000,7.75000,776000
07/03/2009,0000,7.70000,7.70000,7.60000,7.66000,548000
07/06/2009,0000,7.62000,7.77000,7.61000,7.77000,532000
07/07/2009,0000,7.77000,7.86000,7.73000,7.81000,629000
07/08/2009,0000,7.75000,7.80000,7.68000,7.73000,652000
07/09/2009,0000,7.85000,7.85000,7.73000,7.79000,790000
07/10/2009,0000,7.79000,7.80000,7.68000,7.80000,746000
07/13/2009,0000,7.70000,7.75000,7.47000,7.50000,737000
07/14/2009,0000,7.50000,7.66000,7.48000,7.51000,857000
07/15/2009,0000,7.55000,7.66000,7.53000,7.63000,722000
07/16/2009,0000,7.77000,7.77000,7.63000,7.70000,1147000
07/17/2009,0000,7.80000,7.80000,7.61000,7.63000,512000
07/20/2009,0000,7.70000,7.73000,7.61000,7.68000,1071000
07/21/2009,0000,7.83000,8.00000,7.74000,7.85000,1585000
07/22/2009,0000,7.92000,7.99000,7.85000,7.86000,938000
07/23/2009,0000,7.86000,8.25000,7.84000,8.23000,1903000
07/24/2009,0000,8.38000,8.50000,8.23000,8.40000,3307000
07/27/2009,0000,8.45000,8.45000,8.15000,8.35000,1757000
07/28/2009,0000,8.35000,8.80000,8.25000,8.73000,4522000
07/29/2009,0000,8.68000,8.68000,8.35000,8.35000,2631000
07/30/2009,0000,8.35000,8.35000,8.16000,8.25000,1176000
07/31/2009,0000,8.30000,8.55000,8.30000,8.53000,1930000
08/03/2009,0000,8.72000,9.12000,8.60000,9.12000,5898000
08/04/2009,0000,9.75000,9.75000,9.12000,9.35000,9807000
08/05/2009,0000,9.38000,9.47000,8.83000,9.28000,5854000
08/06/2009,0000,9.34000,9.36000,8.82000,9.01000,3368000
08/10/2009,0000,9.64000,9.64000,9.01000,9.30000,1909000
08/11/2009,0000,9.30000,9.34000,9.00000,9.10000,1761000
08/12/2009,0000,9.12000,9.73000,9.00000,9.73000,6265000
08/13/2009,0000,9.78000,9.85000,9.51000,9.75000,4550000
08/14/2009,0000,9.84000,10.40000,9.76000,10.35000,7599000
08/17/2009,0000,10.20000,10.20000,9.90000,9.92000,3976000
08/18/2009,0000,9.80000,9.80000,9.23000,9.23000,5678000
08/19/2009,0000,9.36000,9.50000,9.20000,9.30000,1900000
08/20/2009,0000,9.20000,9.30000,8.95000,9.06000,1745000
08/21/2009,0000,9.29000,9.69000,9.10000,9.10000,5163000
08/24/2009,0000,9.30000,9.50000,9.17000,9.35000,3662000
08/25/2009,0000,9.40000,9.56000,9.30000,9.42000,1918000
08/26/2009,0000,9.51000,9.60000,9.17000,9.30000,2406000
08/27/2009,0000,9.30000,9.43000,8.99000,8.99000,1762000
08/28/2009,0000,9.10000,9.15000,8.82000,9.13000,2598000
08/31/2009,0000,9.20000,9.33000,9.15000,9.22000,1737000
09/01/2009,0000,9.25000,9.40000,9.15000,9.36000,2156000
09/02/2009,0000,9.35000,9.37000,9.22000,9.27000,1238000
09/03/2009,0000,9.25000,9.47000,9.20000,9.37000,2527000
09/04/2009,0000,9.40000,9.50000,9.30000,9.31000,1139000
09/07/2009,0000,9.38000,9.40000,9.30000,9.34000,1278000
09/08/2009,0000,9.45000,9.45000,9.30000,9.38000,1166000
09/09/2009,0000,9.50000,10.00000,9.42000,10.00000,7097000
09/10/2009,0000,10.10000,10.15000,9.60000,9.90000,4780000
09/11/2009,0000,9.90000,9.90000,9.69000,9.76000,1834000
09/14/2009,0000,9.61000,9.68000,9.35000,9.42000,1778000
09/15/2009,0000,9.42000,9.54000,9.36000,9.40000,1549000
09/16/2009,0000,9.50000,9.67000,9.50000,9.60000,1887000
09/17/2009,0000,9.80000,9.80000,9.56000,9.57000,1434000
09/18/2009,0000,9.77000,9.79000,9.60000,9.73000,1570000
09/21/2009,0000,9.60000,9.70000,9.51000,9.57000,1203000
09/22/2009,0000,9.57000,9.65000,9.50000,9.54000,736000
09/23/2009,0000,9.54000,9.58000,9.36000,9.36000,988000
09/24/2009,0000,9.36000,9.36000,9.23000,9.26000,957000
09/25/2009,0000,9.20000,9.25000,9.18000,9.22000,513000
09/28/2009,0000,9.21000,9.32000,9.20000,9.26000,324000
09/29/2009,0000,9.30000,9.35000,9.25000,9.28000,568000
09/30/2009,0000,9.31000,9.44000,9.28000,9.33000,803000
10/01/2009,0000,9.48000,9.98000,9.48000,9.56000,1908000
10/02/2009,0000,9.42000,9.50000,9.38000,9.46000,628000
10/05/2009,0000,9.35000,9.40000,9.26000,9.35000,1035000
10/06/2009,0000,9.36000,9.48000,9.33000,9.33000,990000
10/07/2009,0000,9.50000,9.60000,9.40000,9.55000,1739000
10/08/2009,0000,9.60000,9.65000,9.35000,9.36000,1390000
10/09/2009,0000,9.50000,9.54000,9.43000,9.46000,1142000
10/12/2009,0000,9.52000,9.55000,9.46000,9.52000,1289000
10/13/2009,0000,9.42000,9.42000,9.32000,9.40000,732000
10/14/2009,0000,9.41000,9.50000,9.35000,9.50000,1060000
10/15/2009,0000,9.55000,9.60000,9.50000,9.53000,1654000
10/16/2009,0000,9.65000,9.92000,9.59000,9.80000,3218000
10/19/2009,0000,9.77000,9.98000,9.69000,9.90000,2195000
10/20/2009,0000,10.00000,10.55000,9.95000,10.55000,6861000
10/21/2009,0000,10.45000,10.45000,10.10000,10.10000,4568000
10/22/2009,0000,10.10000,10.60000,10.10000,10.35000,3909000
10/23/2009,0000,10.50000,10.60000,10.20000,10.30000,2558000
10/26/2009,0000,10.50000,10.50000,10.25000,10.35000,1614000
10/27/2009,0000,10.35000,10.35000,9.90000,10.10000,2258000
10/28/2009,0000,10.35000,10.80000,10.35000,10.60000,9053000
10/29/2009,0000,10.40000,10.60000,10.00000,10.60000,6989000
10/30/2009,0000,10.80000,11.30000,10.80000,11.30000,12732000
11/02/2009,0000,11.30000,11.55000,11.05000,11.20000,10042000
11/03/2009,0000,11.25000,11.35000,11.05000,11.05000,3914000
11/04/2009,0000,11.05000,11.35000,11.05000,11.20000,4232000
11/05/2009,0000,11.30000,11.90000,11.25000,11.70000,5843000
11/06/2009,0000,11.75000,11.75000,11.40000,11.45000,3439000
11/09/2009,0000,11.60000,11.60000,11.30000,11.55000,1978000
11/10/2009,0000,11.70000,11.70000,11.50000,11.55000,3024000
11/11/2009,0000,11.60000,11.60000,11.15000,11.30000,3248000
11/12/2009,0000,11.30000,11.50000,11.15000,11.20000,3030000
11/13/2009,0000,11.15000,11.30000,11.10000,11.25000,1836000
11/16/2009,0000,11.35000,11.55000,11.30000,11.35000,2812000
11/17/2009,0000,11.60000,11.95000,11.45000,11.75000,6329000
11/18/2009,0000,11.85000,12.10000,11.75000,11.90000,4625000
11/19/2009,0000,12.00000,12.10000,11.70000,11.70000,3068000
11/20/2009,0000,11.70000,11.80000,11.60000,11.60000,2096000
11/23/2009,0000,11.70000,11.80000,11.70000,11.80000,1861000
11/24/2009,0000,12.00000,12.60000,11.95000,12.35000,6146000
11/25/2009,0000,12.35000,12.40000,12.10000,12.20000,2966000
11/26/2009,0000,12.60000,12.70000,12.30000,12.35000,4604000
11/27/2009,0000,12.10000,12.20000,11.80000,11.90000,4777000
11/30/2009,0000,12.10000,12.60000,12.05000,12.40000,4756000
12/01/2009,0000,12.65000,12.90000,12.45000,12.50000,6398000
12/02/2009,0000,12.80000,12.90000,12.50000,12.65000,4452000
12/03/2009,0000,12.85000,12.85000,12.50000,12.50000,3109000
12/04/2009,0000,12.60000,12.75000,12.50000,12.60000,3248000
12/07/2009,0000,12.60000,12.70000,12.40000,12.55000,3047000
12/08/2009,0000,12.50000,12.55000,12.15000,12.35000,2700000
12/09/2009,0000,12.20000,12.35000,12.15000,12.35000,2268000
12/11/2009,0000,12.10000,12.65000,12.10000,12.50000,4381000
12/14/2009,0000,12.80000,12.90000,12.60000,12.60000,4433000
12/15/2009,0000,12.65000,12.70000,12.35000,12.35000,2106000
12/16/2009,0000,12.35000,12.50000,12.25000,12.35000,1963000
12/17/2009,0000,12.55000,12.60000,12.35000,12.40000,2736000
12/18/2009,0000,12.30000,12.35000,12.15000,12.35000,1126000
12/21/2009,0000,12.45000,12.50000,12.25000,12.30000,1215000
12/22/2009,0000,12.50000,12.55000,12.35000,12.35000,1396000
12/23/2009,0000,12.35000,12.40000,12.15000,12.15000,1908000
12/25/2009,0000,12.30000,12.45000,12.30000,12.30000,1766000
04/02/2007,0000,16.00000,16.20000,15.85000,16.10000,7227000
04/03/2007,0000,16.25000,16.25000,16.00000,16.00000,5832000
04/04/2007,0000,16.15000,16.50000,16.05000,16.10000,12232000
04/09/2007,0000,16.25000,16.80000,16.25000,16.65000,12492000
04/10/2007,0000,16.80000,17.30000,16.70000,16.90000,15645000
04/11/2007,0000,17.10000,17.30000,16.90000,16.90000,13509000
04/12/2007,0000,17.00000,17.80000,17.00000,17.65000,18217000
04/13/2007,0000,17.80000,17.80000,17.05000,17.10000,9772000
04/16/2007,0000,17.85000,18.30000,17.60000,18.10000,14716000
04/17/2007,0000,18.30000,18.40000,17.05000,17.25000,10668000
04/18/2007,0000,17.50000,17.80000,17.30000,17.80000,5610000
04/19/2007,0000,17.85000,17.95000,17.35000,17.35000,7348000
04/20/2007,0000,17.40000,17.55000,17.35000,17.50000,4376000
04/23/2007,0000,17.70000,17.85000,17.50000,17.55000,5631000
04/24/2007,0000,17.20000,17.60000,17.20000,17.50000,3302000
04/25/2007,0000,17.50000,17.60000,17.30000,17.30000,2915000
04/26/2007,0000,17.45000,17.50000,17.30000,17.30000,1855000
04/27/2007,0000,17.35000,17.40000,16.20000,16.60000,8346000
04/30/2007,0000,16.50000,16.60000,15.95000,16.05000,6278000
05/02/2007,0000,16.05000,16.25000,16.00000,16.05000,3073000
05/03/2007,0000,16.10000,16.20000,15.20000,15.90000,5212000
05/04/2007,0000,16.00000,16.20000,16.00000,16.20000,2905000
05/07/2007,0000,16.50000,16.95000,16.25000,16.70000,6177000
05/08/2007,0000,16.70000,16.70000,16.35000,16.40000,2193000
05/09/2007,0000,16.40000,16.60000,16.30000,16.40000,1490000
05/10/2007,0000,16.40000,16.50000,16.20000,16.30000,2221000
05/11/2007,0000,16.15000,16.20000,16.00000,16.10000,1870000
05/14/2007,0000,16.25000,16.30000,15.90000,15.90000,1629000
05/15/2007,0000,15.90000,15.90000,15.60000,15.60000,2358000
05/16/2007,0000,15.65000,15.80000,15.50000,15.70000,1378000
05/17/2007,0000,15.70000,15.80000,15.65000,15.70000,1563000
05/18/2007,0000,15.70000,15.70000,15.45000,15.60000,1461000
05/21/2007,0000,15.55000,15.75000,15.40000,15.65000,1652000
05/22/2007,0000,15.75000,16.10000,15.75000,16.00000,3188000
05/23/2007,0000,16.10000,16.10000,15.80000,16.00000,2051000
05/24/2007,0000,16.05000,16.05000,15.85000,16.00000,1344000
05/25/2007,0000,15.90000,15.95000,15.80000,15.85000,1186000
05/28/2007,0000,15.85000,16.00000,15.70000,15.70000,1462000
05/29/2007,0000,15.90000,15.90000,15.60000,15.70000,891000
05/30/2007,0000,15.60000,15.80000,15.50000,15.55000,1095000
05/31/2007,0000,15.65000,15.75000,15.55000,15.60000,1032000
06/01/2007,0000,15.60000,15.75000,15.55000,15.70000,1411000
06/04/2007,0000,15.80000,15.80000,15.60000,15.60000,848000
06/05/2007,0000,15.60000,15.70000,15.55000,15.60000,1312000
06/06/2007,0000,15.60000,15.70000,15.55000,15.60000,1564000
06/07/2007,0000,15.80000,16.00000,15.60000,15.95000,3157000
06/08/2007,0000,15.85000,15.90000,15.70000,15.75000,1170000
06/11/2007,0000,15.80000,15.90000,15.60000,15.65000,1262000
06/12/2007,0000,15.75000,15.80000,15.60000,15.65000,1645000
06/13/2007,0000,15.65000,15.85000,15.45000,15.85000,3307000
06/14/2007,0000,15.90000,16.40000,15.90000,16.15000,9927000
06/15/2007,0000,16.10000,16.30000,16.05000,16.10000,3954000
06/20/2007,0000,16.15000,16.30000,15.90000,16.05000,3521000
06/21/2007,0000,16.15000,16.30000,16.00000,16.00000,2274000
06/22/2007,0000,16.20000,16.25000,16.05000,16.15000,2628000
06/25/2007,0000,16.15000,16.25000,16.10000,16.20000,3220000
06/26/2007,0000,16.25000,16.30000,16.05000,16.10000,2089000
06/27/2007,0000,16.10000,16.20000,16.00000,16.05000,2693000
06/28/2007,0000,16.15000,16.55000,16.05000,16.35000,5662000
06/29/2007,0000,16.40000,16.45000,16.20000,16.20000,3234000
07/02/2007,0000,16.25000,16.45000,16.25000,16.40000,3504000
07/03/2007,0000,16.50000,16.80000,16.40000,16.70000,6905000
07/04/2007,0000,16.80000,16.95000,16.60000,16.65000,5116000
07/05/2007,0000,16.75000,16.80000,16.65000,16.65000,3693000
07/06/2007,0000,16.75000,17.10000,16.75000,16.90000,5714000
07/09/2007,0000,17.25000,17.35000,17.00000,17.35000,8059000
07/10/2007,0000,17.40000,17.50000,17.10000,17.30000,5038000
07/11/2007,0000,17.30000,17.30000,17.05000,17.10000,3660000
07/12/2007,0000,17.20000,17.45000,17.20000,17.30000,4606000
07/13/2007,0000,17.50000,17.50000,17.15000,17.25000,6534000
07/16/2007,0000,17.30000,17.75000,17.25000,17.40000,7705000
07/17/2007,0000,17.50000,17.60000,17.30000,17.45000,5337000
07/18/2007,0000,17.50000,18.05000,17.50000,17.90000,15682000
07/19/2007,0000,16.10000,16.35000,16.00000,16.05000,8748000
07/20/2007,0000,16.15000,16.30000,16.05000,16.10000,4437000
07/23/2007,0000,16.10000,16.45000,15.75000,16.25000,7678000
07/24/2007,0000,16.25000,16.40000,15.90000,15.90000,4280000
07/25/2007,0000,15.90000,15.90000,15.60000,15.70000,4054000
07/26/2007,0000,15.70000,15.90000,15.20000,15.20000,4602000
07/27/2007,0000,14.75000,15.10000,14.70000,14.70000,3314000
07/30/2007,0000,14.50000,14.70000,14.50000,14.70000,2310000
07/31/2007,0000,14.95000,15.20000,14.90000,14.90000,2159000
08/01/2007,0000,15.00000,15.05000,14.50000,14.50000,2425000
08/02/2007,0000,14.65000,14.70000,13.90000,14.15000,2466000
08/03/2007,0000,14.25000,14.50000,14.10000,14.10000,3091000
08/06/2007,0000,14.00000,14.00000,13.80000,13.80000,1319000
08/07/2007,0000,14.00000,14.10000,13.70000,13.80000,1261000
08/08/2007,0000,13.90000,14.05000,13.80000,14.05000,1117000
08/09/2007,0000,14.10000,14.15000,13.95000,14.05000,1192000
08/10/2007,0000,13.85000,13.95000,13.70000,13.75000,1654000
08/13/2007,0000,13.70000,13.70000,13.40000,13.40000,1178000
08/14/2007,0000,13.40000,13.65000,13.30000,13.60000,1277000
08/15/2007,0000,13.40000,13.55000,13.00000,13.55000,1431000
08/16/2007,0000,12.80000,13.35000,12.65000,12.70000,3393000
08/17/2007,0000,12.60000,12.75000,11.90000,12.05000,1849000
08/20/2007,0000,12.30000,12.65000,12.30000,12.60000,1729000
08/21/2007,0000,12.80000,12.80000,12.30000,12.30000,701000
08/22/2007,0000,12.30000,12.45000,12.30000,12.30000,739000
08/23/2007,0000,12.40000,12.80000,12.40000,12.70000,1624000
08/24/2007,0000,12.75000,12.95000,12.70000,12.80000,1006000
08/27/2007,0000,13.00000,13.10000,12.70000,12.85000,670000
08/28/2007,0000,12.60000,12.90000,12.60000,12.85000,344000
08/29/2007,0000,12.60000,13.45000,12.60000,13.45000,3530000
08/30/2007,0000,13.55000,13.80000,13.55000,13.60000,2208000
08/31/2007,0000,13.90000,13.90000,13.40000,13.50000,1473000
09/03/2007,0000,13.60000,13.65000,13.40000,13.55000,984000
09/04/2007,0000,13.55000,13.60000,13.25000,13.35000,796000
09/05/2007,0000,13.40000,13.45000,13.05000,13.10000,858000
09/06/2007,0000,13.00000,13.10000,12.90000,13.05000,689000
09/07/2007,0000,13.05000,13.25000,13.00000,13.10000,876000
09/10/2007,0000,13.00000,13.00000,12.75000,12.90000,462000
09/11/2007,0000,13.10000,13.30000,12.90000,13.20000,990000
09/12/2007,0000,13.50000,13.50000,13.30000,13.35000,1364000
09/13/2007,0000,13.40000,13.45000,13.15000,13.20000,713000
09/14/2007,0000,13.30000,13.45000,13.20000,13.35000,774000
09/17/2007,0000,13.50000,13.55000,13.30000,13.50000,745000
09/19/2007,0000,13.80000,13.80000,13.45000,13.50000,1372000
09/20/2007,0000,13.70000,14.00000,13.65000,13.80000,2890000
09/21/2007,0000,14.00000,14.75000,14.00000,14.70000,8232000
09/26/2007,0000,14.70000,15.05000,14.60000,14.75000,4653000
09/27/2007,0000,14.80000,14.90000,14.30000,14.50000,3283000
09/28/2007,0000,14.60000,14.75000,14.50000,14.70000,1934000
10/01/2007,0000,14.85000,15.10000,14.80000,14.90000,4431000
10/02/2007,0000,15.10000,15.10000,14.80000,14.80000,2297000
10/03/2007,0000,14.80000,15.05000,14.65000,14.75000,2531000
10/04/2007,0000,14.70000,14.95000,14.40000,14.50000,2317000
10/05/2007,0000,14.50000,14.80000,14.30000,14.80000,1970000
10/08/2007,0000,14.80000,14.90000,14.50000,14.50000,1447000
10/09/2007,0000,14.50000,14.60000,14.20000,14.30000,1561000
10/11/2007,0000,14.20000,14.40000,14.15000,14.20000,820000
10/12/2007,0000,14.30000,14.45000,14.00000,14.05000,1441000
10/15/2007,0000,14.00000,14.10000,13.60000,13.65000,1305000
10/16/2007,0000,13.65000,13.90000,13.60000,13.80000,648000
10/17/2007,0000,13.80000,13.80000,13.60000,13.65000,758000
10/18/2007,0000,13.70000,13.75000,13.55000,13.65000,779000
10/19/2007,0000,13.50000,14.10000,13.50000,13.80000,1518000
10/22/2007,0000,13.70000,13.70000,13.30000,13.35000,1008000
10/23/2007,0000,13.50000,13.65000,13.40000,13.60000,527000
10/24/2007,0000,13.70000,13.70000,13.40000,13.50000,876000
10/25/2007,0000,13.55000,13.65000,13.30000,13.40000,623000
10/26/2007,0000,13.40000,13.55000,13.30000,13.35000,855000
10/29/2007,0000,13.55000,13.65000,13.40000,13.45000,975000
10/30/2007,0000,13.50000,13.90000,13.50000,13.90000,2463000
10/31/2007,0000,13.90000,14.00000,13.65000,13.70000,1429000
11/01/2007,0000,13.90000,13.90000,13.45000,13.50000,1047000
11/02/2007,0000,13.45000,13.55000,13.30000,13.35000,1113000
11/05/2007,0000,13.50000,13.55000,13.30000,13.40000,704000
11/06/2007,0000,13.55000,13.55000,13.40000,13.50000,425000
11/07/2007,0000,13.50000,13.70000,13.45000,13.45000,654000
11/08/2007,0000,13.30000,13.30000,12.80000,12.80000,1246000
11/09/2007,0000,12.80000,13.05000,12.75000,12.95000,726000
11/12/2007,0000,12.90000,12.90000,12.50000,12.50000,762000
11/13/2007,0000,12.35000,12.85000,12.35000,12.70000,627000
11/14/2007,0000,12.95000,13.00000,12.85000,12.95000,592000
11/15/2007,0000,13.25000,13.85000,13.25000,13.85000,4697000
11/16/2007,0000,13.85000,14.30000,13.60000,13.85000,11023000
11/19/2007,0000,14.05000,14.05000,13.50000,13.55000,1964000
11/20/2007,0000,13.20000,13.20000,12.90000,13.20000,1472000
11/21/2007,0000,12.90000,13.30000,12.90000,12.95000,1075000
11/22/2007,0000,12.60000,12.95000,12.60000,12.80000,591000
11/23/2007,0000,12.80000,12.95000,12.60000,12.65000,752000
11/26/2007,0000,12.95000,12.95000,12.70000,12.80000,436000
11/27/2007,0000,12.75000,12.80000,12.05000,12.45000,956000
11/28/2007,0000,12.60000,12.60000,12.15000,12.15000,578000
11/29/2007,0000,12.45000,12.65000,12.30000,12.50000,786000
11/30/2007,0000,12.60000,12.85000,12.50000,12.85000,658000
12/03/2007,0000,13.00000,13.10000,12.85000,12.90000,571000
12/04/2007,0000,12.90000,12.90000,12.70000,12.75000,486000
12/05/2007,0000,12.75000,12.80000,12.50000,12.65000,998000
12/06/2007,0000,12.80000,12.85000,12.50000,12.50000,551000
12/07/2007,0000,12.65000,12.75000,12.55000,12.60000,551000
12/10/2007,0000,12.60000,12.85000,12.55000,12.60000,376000
12/11/2007,0000,12.60000,12.80000,12.50000,12.55000,394000
12/12/2007,0000,12.50000,12.55000,12.35000,12.50000,406000
12/13/2007,0000,12.55000,12.60000,12.20000,12.20000,683000
12/14/2007,0000,12.20000,12.35000,11.50000,11.70000,1406000
12/17/2007,0000,11.70000,11.70000,11.00000,11.05000,876000
12/18/2007,0000,10.50000,11.00000,10.30000,10.45000,1471000
12/19/2007,0000,10.45000,11.10000,10.45000,11.00000,1035000
12/20/2007,0000,11.00000,11.30000,10.85000,11.00000,659000
12/21/2007,0000,11.00000,11.00000,10.70000,10.90000,559000
12/24/2007,0000,11.10000,11.35000,11.05000,11.20000,825000
12/25/2007,0000,11.60000,11.60000,11.20000,11.20000,1736000
12/26/2007,0000,11.20000,11.30000,11.10000,11.25000,775000
12/27/2007,0000,11.30000,11.45000,11.25000,11.30000,1391000
12/28/2007,0000,11.35000,11.50000,11.25000,11.45000,843000
12/31/2007,0000,11.45000,11.60000,11.45000,11.55000,608000
01/02/2008,0000,11.60000,12.15000,11.55000,11.70000,2144000
01/03/2008,0000,11.60000,11.60000,11.40000,11.55000,552000
01/04/2008,0000,11.60000,12.05000,11.60000,11.95000,1669000
01/07/2008,0000,11.70000,11.90000,11.50000,11.50000,946000
01/08/2008,0000,11.30000,11.75000,11.30000,11.40000,805000
01/09/2008,0000,11.50000,11.75000,11.45000,11.65000,752000
01/10/2008,0000,11.75000,11.90000,11.65000,11.70000,897000
01/11/2008,0000,11.80000,11.80000,11.65000,11.65000,571000
01/14/2008,0000,11.90000,11.90000,11.70000,11.70000,464000
01/15/2008,0000,11.80000,12.15000,11.80000,11.95000,2100000
01/16/2008,0000,12.00000,12.10000,11.70000,11.75000,786000
01/17/2008,0000,11.80000,11.95000,11.45000,11.50000,1063000
01/18/2008,0000,11.35000,11.50000,11.20000,11.40000,1117000
01/21/2008,0000,11.45000,11.70000,11.40000,11.70000,749000
01/22/2008,0000,11.15000,11.40000,10.90000,10.90000,1320000
01/23/2008,0000,11.35000,11.35000,10.60000,10.60000,769000
01/24/2008,0000,11.00000,11.00000,10.60000,10.65000,1060000
01/25/2008,0000,10.80000,10.95000,10.70000,10.90000,655000
01/28/2008,0000,10.75000,10.90000,10.60000,10.60000,398000
01/29/2008,0000,10.70000,10.80000,10.60000,10.65000,335000
01/30/2008,0000,10.85000,11.35000,10.80000,11.35000,3127000
01/31/2008,0000,11.45000,11.60000,11.00000,11.35000,2427000
02/01/2008,0000,11.45000,11.50000,11.15000,11.20000,1860000
02/12/2008,0000,11.45000,11.65000,11.40000,11.50000,2268000
02/13/2008,0000,11.65000,11.70000,11.45000,11.50000,1664000
02/14/2008,0000,11.65000,11.75000,11.50000,11.70000,1829000
02/15/2008,0000,11.50000,12.15000,11.50000,12.00000,5620000
02/18/2008,0000,12.15000,12.25000,12.05000,12.20000,2606000
02/19/2008,0000,12.30000,12.45000,12.25000,12.40000,2506000
02/20/2008,0000,12.45000,12.80000,12.40000,12.40000,3852000
02/21/2008,0000,12.50000,12.75000,12.40000,12.60000,2936000
02/22/2008,0000,12.75000,13.10000,12.70000,12.95000,4629000
02/25/2008,0000,13.10000,13.20000,12.85000,12.95000,3481000
02/26/2008,0000,13.00000,13.40000,13.00000,13.10000,4596000
02/27/2008,0000,13.35000,13.35000,12.90000,13.05000,2690000
02/29/2008,0000,13.15000,13.30000,13.05000,13.25000,2464000
03/03/2008,0000,13.00000,13.15000,12.90000,13.00000,1672000
03/04/2008,0000,13.15000,13.45000,13.15000,13.25000,3158000
03/05/2008,0000,13.25000,13.55000,13.25000,13.50000,3831000
03/06/2008,0000,13.60000,13.65000,13.25000,13.30000,3158000
03/07/2008,0000,13.30000,13.50000,13.10000,13.10000,2546000
03/10/2008,0000,13.10000,13.25000,12.75000,12.80000,1783000
03/11/2008,0000,12.55000,12.90000,12.55000,12.90000,1656000
03/12/2008,0000,13.10000,13.20000,12.85000,12.85000,1774000
03/13/2008,0000,12.85000,13.00000,12.50000,12.50000,1354000
03/14/2008,0000,12.60000,12.80000,12.50000,12.60000,1151000
03/17/2008,0000,12.50000,12.60000,12.25000,12.45000,479000
03/18/2008,0000,12.45000,12.55000,12.30000,12.40000,503000
03/19/2008,0000,12.60000,12.60000,12.30000,12.30000,933000
03/20/2008,0000,12.20000,12.40000,12.20000,12.40000,809000
03/21/2008,0000,12.50000,12.60000,12.35000,12.40000,1576000
03/24/2008,0000,12.90000,13.00000,12.60000,12.85000,2920000
03/25/2008,0000,13.05000,13.05000,12.85000,12.90000,2227000
03/26/2008,0000,13.05000,13.20000,12.95000,13.10000,2009000
03/27/2008,0000,13.20000,13.25000,13.05000,13.05000,1815000
03/28/2008,0000,13.10000,13.45000,13.05000,13.30000,6214000
03/31/2008,0000,13.25000,14.20000,13.20000,14.20000,11747000
04/01/2008,0000,14.40000,14.60000,13.90000,14.00000,22812000
04/02/2008,0000,14.00000,14.15000,13.60000,13.60000,4798000
04/03/2008,0000,13.50000,13.80000,13.50000,13.65000,2660000
04/07/2008,0000,13.80000,13.80000,13.65000,13.80000,1812000
04/08/2008,0000,13.80000,13.80000,13.65000,13.65000,1380000
04/09/2008,0000,13.65000,13.95000,13.65000,13.70000,2068000
04/10/2008,0000,13.90000,14.00000,13.70000,13.90000,2847000
04/11/2008,0000,13.95000,14.10000,13.80000,13.90000,3090000
04/14/2008,0000,13.95000,14.10000,13.80000,14.05000,3128000
04/15/2008,0000,14.15000,14.80000,14.00000,14.70000,13252000
04/16/2008,0000,14.75000,15.45000,14.40000,15.30000,12186000
04/17/2008,0000,15.40000,15.50000,14.70000,14.70000,7391000
04/18/2008,0000,14.75000,15.15000,14.75000,14.95000,4362000
04/21/2008,0000,15.10000,15.10000,14.45000,14.50000,3487000
04/22/2008,0000,14.50000,14.70000,14.10000,14.20000,3070000
04/23/2008,0000,14.40000,14.40000,14.10000,14.20000,1933000
04/24/2008,0000,14.35000,14.45000,14.20000,14.25000,1124000
04/25/2008,0000,14.35000,14.40000,14.00000,14.00000,1534000
04/28/2008,0000,14.05000,14.10000,13.80000,13.90000,1228000
04/29/2008,0000,13.90000,14.10000,13.80000,13.80000,1653000
04/30/2008,0000,13.80000,14.05000,13.70000,13.90000,1841000
05/02/2008,0000,13.90000,13.90000,13.35000,13.45000,4024000
05/05/2008,0000,13.40000,13.55000,13.20000,13.25000,1491000
05/06/2008,0000,14.15000,14.15000,13.90000,14.15000,12359000
05/07/2008,0000,14.15000,14.15000,13.70000,13.90000,4382000
05/08/2008,0000,13.55000,13.95000,13.55000,13.80000,2156000
05/09/2008,0000,13.80000,14.15000,13.65000,13.85000,2762000
05/12/2008,0000,13.80000,13.85000,13.55000,13.65000,1984000
05/13/2008,0000,13.75000,14.00000,13.75000,13.85000,2768000
05/14/2008,0000,14.00000,14.50000,13.90000,14.15000,5114000
05/15/2008,0000,14.15000,14.50000,14.05000,14.15000,3695000
05/16/2008,0000,14.15000,14.35000,14.10000,14.10000,3177000
05/19/2008,0000,14.15000,15.00000,14.15000,14.80000,11121000
05/20/2008,0000,14.70000,14.70000,14.20000,14.20000,4491000
05/21/2008,0000,14.15000,14.45000,14.10000,14.15000,2267000
05/22/2008,0000,14.10000,14.30000,14.00000,14.20000,1769000
05/23/2008,0000,14.20000,14.45000,14.00000,14.05000,2307000
05/26/2008,0000,14.20000,14.20000,13.65000,13.65000,1616000
05/27/2008,0000,13.95000,13.95000,13.70000,13.75000,1045000
05/28/2008,0000,13.85000,13.85000,13.40000,13.40000,1209000
05/29/2008,0000,13.80000,13.80000,13.30000,13.45000,1104000
05/30/2008,0000,13.45000,13.60000,12.90000,13.05000,1615000
06/02/2008,0000,13.05000,13.20000,12.80000,13.05000,688000
06/03/2008,0000,13.25000,13.25000,12.90000,13.15000,551000
06/04/2008,0000,13.15000,13.20000,13.05000,13.10000,480000
06/05/2008,0000,13.10000,13.35000,13.00000,13.30000,794000
06/06/2008,0000,13.30000,13.30000,13.10000,13.10000,813000
06/10/2008,0000,13.20000,13.20000,12.85000,12.85000,626000
06/11/2008,0000,12.85000,12.90000,12.50000,12.60000,637000
06/12/2008,0000,12.40000,12.45000,12.00000,12.00000,1689000
06/13/2008,0000,12.00000,12.30000,11.90000,12.30000,1352000
06/16/2008,0000,12.40000,12.70000,12.40000,12.65000,585000
06/17/2008,0000,12.65000,12.70000,12.30000,12.55000,762000
06/18/2008,0000,12.60000,13.00000,12.60000,13.00000,815000
06/19/2008,0000,12.85000,13.10000,12.85000,12.90000,887000
06/20/2008,0000,12.90000,13.05000,12.80000,12.80000,1236000
06/23/2008,0000,12.80000,12.90000,12.50000,12.75000,1461000
06/24/2008,0000,12.80000,13.00000,12.70000,12.75000,703000
06/25/2008,0000,12.80000,13.00000,12.70000,13.00000,1095000
06/26/2008,0000,12.90000,13.20000,12.85000,13.05000,689000
06/27/2008,0000,12.95000,12.95000,12.50000,12.95000,1962000
06/30/2008,0000,13.05000,13.20000,12.80000,12.80000,2705000
07/01/2008,0000,11.50000,11.75000,11.10000,11.15000,2478000
07/02/2008,0000,11.15000,11.30000,11.10000,11.25000,703000
07/03/2008,0000,11.10000,11.40000,11.00000,11.35000,802000
07/04/2008,0000,11.45000,11.45000,11.00000,11.20000,464000
07/07/2008,0000,11.20000,11.25000,11.05000,11.20000,482000
07/08/2008,0000,11.15000,11.25000,10.65000,10.90000,672000
07/09/2008,0000,10.95000,11.10000,10.80000,10.85000,473000
07/10/2008,0000,10.50000,10.80000,10.50000,10.80000,495000
07/11/2008,0000,10.80000,11.10000,10.75000,10.85000,975000
07/14/2008,0000,10.85000,10.95000,10.60000,10.65000,516000
07/15/2008,0000,10.70000,10.70000,9.95000,9.96000,1208000
07/16/2008,0000,9.96000,10.00000,9.70000,9.80000,943000
07/17/2008,0000,9.80000,10.00000,9.80000,9.80000,921000
07/18/2008,0000,9.83000,9.96000,9.12000,9.12000,1079000
07/21/2008,0000,8.51000,9.10000,8.51000,9.08000,962000
07/22/2008,0000,8.50000,9.08000,8.50000,8.99000,800000
07/23/2008,0000,9.00000,9.58000,9.00000,9.55000,1193000
07/24/2008,0000,9.70000,9.83000,9.55000,9.80000,859000
07/25/2008,0000,9.60000,9.67000,9.42000,9.51000,662000
07/29/2008,0000,9.35000,9.35000,9.11000,9.15000,398000
07/30/2008,0000,9.26000,9.38000,9.20000,9.22000,345000
07/31/2008,0000,9.35000,9.38000,9.16000,9.25000,576000
08/01/2008,0000,9.10000,9.15000,9.00000,9.03000,359000
08/04/2008,0000,9.05000,9.18000,9.01000,9.03000,225000
08/05/2008,0000,9.03000,9.03000,8.55000,8.55000,480000
08/06/2008,0000,8.55000,8.78000,8.55000,8.60000,562000
08/07/2008,0000,8.60000,8.75000,8.59000,8.65000,951000
08/08/2008,0000,8.90000,8.90000,8.65000,8.76000,472000
08/11/2008,0000,8.90000,8.91000,8.80000,8.85000,270000
08/12/2008,0000,8.90000,9.00000,8.85000,8.96000,670000
08/13/2008,0000,8.96000,8.96000,8.84000,8.90000,226000
08/14/2008,0000,8.94000,9.28000,8.92000,9.15000,933000
08/15/2008,0000,9.27000,9.27000,8.98000,8.98000,424000
08/18/2008,0000,9.10000,9.10000,8.80000,8.80000,286000
08/19/2008,0000,8.75000,8.85000,8.61000,8.72000,308000
08/20/2008,0000,8.70000,9.01000,8.70000,8.83000,336000
08/21/2008,0000,9.00000,9.00000,8.71000,8.78000,323000
08/22/2008,0000,8.98000,8.98000,8.75000,8.84000,265000
08/25/2008,0000,8.84000,8.97000,8.84000,8.90000,365000
08/26/2008,0000,8.82000,8.90000,8.71000,8.71000,321000
08/27/2008,0000,8.71000,8.83000,8.71000,8.79000,150000
08/28/2008,0000,8.80000,8.86000,8.80000,8.81000,260000
08/29/2008,0000,8.90000,8.90000,8.81000,8.81000,209000
09/01/2008,0000,8.81000,8.85000,8.71000,8.71000,236000
09/02/2008,0000,8.71000,8.71000,8.51000,8.51000,352000
09/03/2008,0000,8.53000,8.53000,7.92000,7.95000,861000
09/04/2008,0000,7.90000,8.09000,7.40000,7.41000,754000
09/05/2008,0000,7.03000,7.16000,7.02000,7.02000,812000
09/08/2008,0000,7.50000,7.51000,7.26000,7.51000,540000
09/09/2008,0000,7.51000,7.51000,7.20000,7.23000,457000
09/10/2008,0000,7.22000,7.58000,7.22000,7.58000,365000
09/11/2008,0000,7.60000,7.60000,7.37000,7.38000,265000
09/12/2008,0000,6.87000,7.36000,6.87000,7.30000,510000
09/15/2008,0000,7.19000,7.19000,6.81000,6.81000,452000
09/16/2008,0000,6.34000,6.42000,6.34000,6.34000,738000
09/17/2008,0000,6.00000,6.60000,5.90000,6.00000,921000
09/18/2008,0000,5.60000,5.78000,5.58000,5.63000,2066000
09/19/2008,0000,5.90000,6.02000,5.83000,6.02000,924000
09/22/2008,0000,6.42000,6.44000,6.28000,6.44000,912000
09/23/2008,0000,6.31000,6.89000,6.31000,6.89000,1060000
09/24/2008,0000,6.81000,7.35000,6.81000,7.10000,1098000
09/25/2008,0000,7.00000,7.18000,6.93000,7.07000,725000
09/26/2008,0000,7.07000,7.08000,6.65000,6.70000,536000
09/30/2008,0000,6.24000,6.32000,6.24000,6.27000,498000
10/01/2008,0000,6.30000,6.60000,6.30000,6.60000,509000
10/02/2008,0000,6.60000,6.80000,6.45000,6.67000,346000
10/03/2008,0000,6.50000,6.66000,6.40000,6.66000,229000
10/06/2008,0000,6.50000,6.64000,6.31000,6.31000,172000
10/07/2008,0000,5.88000,6.26000,5.88000,6.20000,320000
10/08/2008,0000,6.10000,6.11000,5.80000,5.89000,507000
10/09/2008,0000,5.79000,6.08000,5.79000,5.80000,451000
10/13/2008,0000,5.60000,5.60000,5.60000,5.60000,276000
10/14/2008,0000,5.80000,5.99000,5.80000,5.99000,606000
10/15/2008,0000,6.10000,6.10000,5.80000,5.94000,518000
10/16/2008,0000,5.74000,5.85000,5.74000,5.74000,448000
10/17/2008,0000,5.75000,5.76000,5.65000,5.68000,418000
10/20/2008,0000,5.60000,5.73000,5.50000,5.65000,411000
10/21/2008,0000,6.00000,6.02000,5.76000,5.90000,357000
10/22/2008,0000,5.96000,5.96000,5.71000,5.71000,394000
10/23/2008,0000,5.52000,5.60000,5.52000,5.53000,517000
10/24/2008,0000,5.41000,5.49000,5.34000,5.34000,492000
10/27/2008,0000,4.97000,5.09000,4.97000,4.97000,478000
10/28/2008,0000,4.63000,5.08000,4.63000,5.02000,520000
10/29/2008,0000,5.37000,5.37000,5.08000,5.08000,526000
10/30/2008,0000,5.21000,5.43000,5.11000,5.43000,716000
10/31/2008,0000,5.63000,5.81000,5.52000,5.81000,749000
11/03/2008,0000,5.98000,6.10000,5.82000,6.02000,709000
11/04/2008,0000,6.00000,6.09000,5.70000,5.90000,381000
11/05/2008,0000,5.92000,6.10000,5.91000,5.94000,971000
11/06/2008,0000,5.73000,5.73000,5.56000,5.58000,360000
11/07/2008,0000,5.35000,5.78000,5.35000,5.75000,303000
11/10/2008,0000,5.70000,5.92000,5.53000,5.79000,614000
11/11/2008,0000,5.89000,5.93000,5.77000,5.79000,1018000
11/12/2008,0000,5.75000,5.75000,5.60000,5.62000,328000
11/13/2008,0000,5.25000,5.40000,5.23000,5.24000,447000
11/14/2008,0000,5.32000,5.50000,5.32000,5.45000,370000
11/17/2008,0000,5.31000,5.60000,5.31000,5.60000,368000
11/18/2008,0000,5.60000,5.60000,5.23000,5.28000,251000
11/19/2008,0000,5.30000,5.41000,5.21000,5.30000,262000
11/20/2008,0000,5.26000,5.26000,5.00000,5.00000,260000
11/21/2008,0000,4.65000,5.25000,4.65000,5.02000,319000
11/24/2008,0000,5.21000,5.21000,5.00000,5.02000,259000
11/25/2008,0000,5.16000,5.20000,5.06000,5.06000,306000
11/26/2008,0000,5.06000,5.19000,5.06000,5.10000,395000
11/27/2008,0000,5.16000,5.36000,5.16000,5.35000,598000
11/28/2008,0000,5.35000,5.35000,5.23000,5.23000,268000
12/01/2008,0000,5.35000,5.35000,5.23000,5.30000,296000
12/02/2008,0000,5.10000,5.27000,5.05000,5.14000,245000
12/03/2008,0000,5.14000,5.22000,5.08000,5.16000,343000
12/04/2008,0000,5.17000,5.23000,5.00000,5.02000,240000
12/05/2008,0000,5.00000,5.06000,4.92000,4.98000,124000
12/08/2008,0000,5.06000,5.20000,5.03000,5.19000,218000
12/09/2008,0000,5.29000,5.36000,5.20000,5.22000,515000
12/10/2008,0000,5.25000,5.39000,5.22000,5.39000,635000
12/11/2008,0000,5.42000,5.42000,5.20000,5.28000,437000
12/12/2008,0000,5.28000,5.40000,5.18000,5.22000,564000
12/15/2008,0000,5.40000,5.40000,5.30000,5.34000,397000
12/16/2008,0000,5.30000,5.36000,5.26000,5.28000,443000
12/17/2008,0000,5.40000,5.61000,5.28000,5.51000,1707000
12/18/2008,0000,5.62000,5.62000,5.50000,5.62000,508000
12/19/2008,0000,5.41000,5.59000,5.41000,5.50000,560000
12/22/2008,0000,5.40000,5.54000,5.32000,5.39000,737000
12/23/2008,0000,5.38000,5.38000,5.18000,5.26000,171000
12/24/2008,0000,5.25000,5.36000,5.20000,5.27000,168000
12/25/2008,0000,5.27000,5.31000,5.25000,5.27000,124000
12/26/2008,0000,5.32000,5.32000,5.25000,5.26000,792000
12/29/2008,0000,5.22000,5.29000,5.22000,5.24000,205000
12/30/2008,0000,5.32000,5.54000,5.24000,5.54000,584000
12/31/2008,0000,5.54000,5.74000,5.51000,5.51000,2408000
01/05/2009,0000,5.70000,5.70000,5.53000,5.55000,614000
01/06/2009,0000,5.64000,5.88000,5.55000,5.75000,2031000
01/07/2009,0000,5.82000,6.00000,5.70000,5.78000,2024000
01/08/2009,0000,5.70000,5.70000,5.38000,5.38000,904000
01/09/2009,0000,5.40000,5.49000,5.38000,5.45000,304000
01/12/2009,0000,5.36000,5.50000,5.31000,5.36000,606000
01/13/2009,0000,5.32000,5.36000,5.22000,5.24000,656000
01/14/2009,0000,5.24000,5.34000,5.24000,5.33000,328000
01/15/2009,0000,5.20000,5.32000,5.11000,5.15000,506000
01/16/2009,0000,5.21000,5.21000,5.14000,5.19000,329000
01/19/2009,0000,5.31000,5.36000,5.23000,5.29000,317000
01/20/2009,0000,5.23000,5.25000,5.08000,5.10000,232000
01/21/2009,0000,5.04000,5.14000,5.02000,5.07000,207000
02/02/2009,0000,5.00000,5.09000,5.00000,5.05000,92000
02/03/2009,0000,5.01000,5.20000,5.01000,5.18000,149000
02/04/2009,0000,5.26000,5.29000,5.16000,5.19000,145000
02/05/2009,0000,5.26000,5.40000,5.19000,5.32000,566000
02/06/2009,0000,5.32000,5.42000,5.31000,5.33000,464000
02/09/2009,0000,5.50000,5.68000,5.50000,5.50000,1265000
02/10/2009,0000,5.50000,5.55000,5.38000,5.50000,429000
02/11/2009,0000,5.30000,5.48000,5.25000,5.45000,292000
02/12/2009,0000,5.40000,5.44000,5.31000,5.34000,248000
02/13/2009,0000,5.34000,5.40000,5.25000,5.38000,475000
02/16/2009,0000,5.33000,5.36000,5.27000,5.29000,143000
02/17/2009,0000,5.21000,5.33000,5.21000,5.25000,167000
02/18/2009,0000,5.11000,5.28000,5.11000,5.26000,260000
02/19/2009,0000,5.12000,5.25000,5.12000,5.19000,258000
02/20/2009,0000,5.22000,5.23000,5.15000,5.15000,177000
02/23/2009,0000,5.15000,5.15000,5.00000,5.10000,490000
02/24/2009,0000,5.08000,5.10000,5.04000,5.07000,144000
02/25/2009,0000,5.10000,5.16000,5.08000,5.13000,378000
02/26/2009,0000,5.19000,5.19000,5.11000,5.12000,183000
02/27/2009,0000,5.19000,5.19000,5.12000,5.16000,192000
03/02/2009,0000,5.12000,5.16000,5.02000,5.05000,143000
03/03/2009,0000,5.00000,5.08000,5.00000,5.02000,162000
03/04/2009,0000,5.08000,5.15000,5.08000,5.15000,223000
03/05/2009,0000,5.25000,5.35000,5.25000,5.30000,537000
03/06/2009,0000,5.28000,5.30000,5.15000,5.28000,467000
03/09/2009,0000,5.30000,5.35000,5.13000,5.22000,218000
03/10/2009,0000,5.20000,5.30000,5.18000,5.26000,385000
03/11/2009,0000,5.37000,5.39000,5.28000,5.30000,516000
03/12/2009,0000,5.22000,5.36000,5.22000,5.27000,245000
03/13/2009,0000,5.30000,5.49000,5.27000,5.42000,1070000
03/16/2009,0000,5.49000,5.79000,5.43000,5.79000,1880000
03/17/2009,0000,6.19000,6.19000,6.19000,6.19000,1857000
03/18/2009,0000,6.60000,6.60000,6.31000,6.34000,6133000
03/19/2009,0000,6.45000,6.78000,6.45000,6.78000,3033000
03/20/2009,0000,7.15000,7.25000,7.10000,7.25000,10203000
03/23/2009,0000,7.32000,7.40000,7.10000,7.37000,6081000
03/24/2009,0000,7.49000,7.87000,7.45000,7.62000,6107000
03/25/2009,0000,7.63000,7.85000,7.50000,7.69000,3811000
03/26/2009,0000,7.69000,7.69000,7.49000,7.49000,3387000
03/27/2009,0000,7.49000,7.69000,7.35000,7.51000,3896000
03/30/2009,0000,7.45000,7.45000,7.01000,7.01000,2373000
03/31/2009,0000,7.00000,7.23000,6.99000,7.01000,1864000
04/01/2009,0000,7.29000,7.39000,7.20000,7.39000,2028000
04/02/2009,0000,7.60000,7.65000,7.40000,7.49000,2684000
04/03/2009,0000,7.77000,8.01000,7.71000,8.01000,5513000
04/06/2009,0000,8.50000,8.55000,8.15000,8.55000,8452000
04/07/2009,0000,8.50000,8.50000,8.25000,8.40000,3780000
04/08/2009,0000,8.25000,8.40000,7.84000,7.84000,4055000
04/09/2009,0000,8.05000,8.09000,7.85000,8.09000,3448000
04/10/2009,0000,8.20000,8.65000,8.13000,8.65000,7798000
04/13/2009,0000,8.90000,9.20000,8.50000,8.90000,6265000
04/14/2009,0000,8.90000,9.10000,8.58000,8.65000,2604000
04/15/2009,0000,9.00000,9.10000,8.70000,8.88000,4406000
04/16/2009,0000,9.10000,9.35000,8.94000,9.10000,6619000
04/17/2009,0000,9.05000,9.14000,8.47000,8.47000,3953000
04/20/2009,0000,8.00000,8.26000,7.88000,7.95000,2974000
04/21/2009,0000,7.56000,8.12000,7.55000,8.10000,3084000
04/22/2009,0000,8.20000,8.25000,7.90000,8.00000,1809000
04/23/2009,0000,8.00000,8.10000,7.70000,7.80000,1780000
04/24/2009,0000,7.80000,8.10000,7.80000,7.92000,2491000
04/27/2009,0000,7.95000,8.00000,7.40000,7.50000,2056000
04/28/2009,0000,7.15000,7.45000,6.98000,6.98000,2187000
04/29/2009,0000,6.74000,6.90000,6.68000,6.76000,1222000
04/30/2009,0000,7.00000,7.23000,6.86000,7.23000,1660000
05/04/2009,0000,7.30000,7.73000,7.30000,7.73000,3056000
05/05/2009,0000,8.27000,8.27000,7.74000,7.93000,5121000
05/06/2009,0000,7.75000,8.03000,7.72000,7.94000,2703000
05/07/2009,0000,8.19000,8.40000,8.04000,8.32000,4611000
05/08/2009,0000,8.20000,8.30000,8.00000,8.07000,1775000
05/11/2009,0000,8.10000,8.63000,8.08000,8.63000,5601000
05/12/2009,0000,8.52000,8.57000,8.03000,8.09000,3970000
05/13/2009,0000,8.16000,8.39000,8.16000,8.24000,2923000
05/14/2009,0000,8.17000,8.45000,8.00000,8.00000,2355000
05/15/2009,0000,8.00000,8.29000,8.00000,8.06000,1793000
05/18/2009,0000,8.30000,8.61000,8.16000,8.60000,6223000
05/19/2009,0000,8.95000,8.97000,8.30000,8.30000,4191000
05/20/2009,0000,8.40000,8.48000,8.28000,8.38000,1612000
05/21/2009,0000,8.38000,8.54000,8.31000,8.40000,1565000
05/22/2009,0000,8.40000,8.49000,8.26000,8.36000,1829000
05/25/2009,0000,8.40000,8.54000,8.28000,8.39000,1753000
05/26/2009,0000,8.50000,8.90000,8.45000,8.50000,6170000
05/27/2009,0000,8.60000,8.90000,8.56000,8.68000,4178000
06/01/2009,0000,8.97000,8.97000,8.40000,8.57000,2955000
06/02/2009,0000,8.88000,9.16000,8.70000,9.16000,9592000
06/03/2009,0000,9.21000,9.25000,8.70000,8.81000,4328000
06/04/2009,0000,8.81000,8.88000,8.45000,8.47000,2740000
06/05/2009,0000,8.70000,8.73000,8.50000,8.56000,1845000
06/08/2009,0000,8.60000,8.78000,8.30000,8.30000,1321000
06/09/2009,0000,8.40000,8.52000,8.20000,8.30000,2732000
06/10/2009,0000,8.40000,8.50000,8.00000,8.20000,2228000
06/11/2009,0000,8.20000,8.25000,7.71000,8.15000,1917000
06/12/2009,0000,8.30000,8.50000,8.20000,8.26000,2454000
06/15/2009,0000,8.20000,8.20000,7.70000,7.78000,1409000
06/16/2009,0000,7.49000,7.72000,7.43000,7.59000,1120000
06/17/2009,0000,7.59000,7.88000,7.50000,7.77000,741000
06/18/2009,0000,7.75000,7.80000,7.33000,7.50000,775000
06/19/2009,0000,7.51000,7.73000,7.40000,7.53000,518000
06/22/2009,0000,7.59000,7.64000,7.41000,7.48000,613000
06/23/2009,0000,7.22000,7.40000,7.22000,7.27000,521000
06/24/2009,0000,7.28000,7.59000,7.28000,7.50000,727000
06/25/2009,0000,7.55000,7.75000,7.55000,7.65000,780000
06/26/2009,0000,7.90000,7.90000,7.70000,7.70000,917000
06/29/2009,0000,7.65000,7.70000,7.50000,7.68000,592000
06/30/2009,0000,7.70000,7.87000,7.50000,7.55000,494000
07/01/2009,0000,7.55000,7.65000,7.50000,7.61000,354000
07/02/2009,0000,7.65000,7.83000,7.65000,7.75000,776000
07/03/2009,0000,7.70000,7.70000,7.60000,7.66000,548000
07/06/2009,0000,7.62000,7.77000,7.61000,7.77000,532000
07/07/2009,0000,7.77000,7.86000,7.73000,7.81000,629000
07/08/2009,0000,7.75000,7.80000,7.68000,7.73000,652000
07/09/2009,0000,7.85000,7.85000,7.73000,7.79000,790000
07/10/2009,0000,7.79000,7.80000,7.68000,7.80000,746000
07/13/2009,0000,7.70000,7.75000,7.47000,7.50000,737000
07/14/2009,0000,7.50000,7.66000,7.48000,7.51000,857000
07/15/2009,0000,7.55000,7.66000,7.53000,7.63000,722000
07/16/2009,0000,7.77000,7.77000,7.63000,7.70000,1147000
07/17/2009,0000,7.80000,7.80000,7.61000,7.63000,512000
07/20/2009,0000,7.70000,7.73000,7.61000,7.68000,1071000
07/21/2009,0000,7.83000,8.00000,7.74000,7.85000,1585000
07/22/2009,0000,7.92000,7.99000,7.85000,7.86000,938000
07/23/2009,0000,7.86000,8.25000,7.84000,8.23000,1903000
07/24/2009,0000,8.38000,8.50000,8.23000,8.40000,3307000
07/27/2009,0000,8.45000,8.45000,8.15000,8.35000,1757000
07/28/2009,0000,8.35000,8.80000,8.25000,8.73000,4522000
07/29/2009,0000,8.68000,8.68000,8.35000,8.35000,2631000
07/30/2009,0000,8.35000,8.35000,8.16000,8.25000,1176000
07/31/2009,0000,8.30000,8.55000,8.30000,8.53000,1930000
08/03/2009,0000,8.72000,9.12000,8.60000,9.12000,5898000
08/04/2009,0000,9.75000,9.75000,9.12000,9.35000,9807000
08/05/2009,0000,9.38000,9.47000,8.83000,9.28000,5854000
08/06/2009,0000,9.34000,9.36000,8.82000,9.01000,3368000
08/10/2009,0000,9.64000,9.64000,9.01000,9.30000,1909000
08/11/2009,0000,9.30000,9.34000,9.00000,9.10000,1761000
08/12/2009,0000,9.12000,9.73000,9.00000,9.73000,6265000
08/13/2009,0000,9.78000,9.85000,9.51000,9.75000,4550000
08/14/2009,0000,9.84000,10.40000,9.76000,10.35000,7599000
08/17/2009,0000,10.20000,10.20000,9.90000,9.92000,3976000
08/18/2009,0000,9.80000,9.80000,9.23000,9.23000,5678000
08/19/2009,0000,9.36000,9.50000,9.20000,9.30000,1900000
08/20/2009,0000,9.20000,9.30000,8.95000,9.06000,1745000
08/21/2009,0000,9.29000,9.69000,9.10000,9.10000,5163000
08/24/2009,0000,9.30000,9.50000,9.17000,9.35000,3662000
08/25/2009,0000,9.40000,9.56000,9.30000,9.42000,1918000
08/26/2009,0000,9.51000,9.60000,9.17000,9.30000,2406000
08/27/2009,0000,9.30000,9.43000,8.99000,8.99000,1762000
08/28/2009,0000,9.10000,9.15000,8.82000,9.13000,2598000
08/31/2009,0000,9.20000,9.33000,9.15000,9.22000,1737000
09/01/2009,0000,9.25000,9.40000,9.15000,9.36000,2156000
09/02/2009,0000,9.35000,9.37000,9.22000,9.27000,1238000
09/03/2009,0000,9.25000,9.47000,9.20000,9.37000,2527000
09/04/2009,0000,9.40000,9.50000,9.30000,9.31000,1139000
09/07/2009,0000,9.38000,9.40000,9.30000,9.34000,1278000
09/08/2009,0000,9.45000,9.45000,9.30000,9.38000,1166000
09/09/2009,0000,9.50000,10.00000,9.42000,10.00000,7097000
09/10/2009,0000,10.10000,10.15000,9.60000,9.90000,4780000
09/11/2009,0000,9.90000,9.90000,9.69000,9.76000,1834000
09/14/2009,0000,9.61000,9.68000,9.35000,9.42000,1778000
09/15/2009,0000,9.42000,9.54000,9.36000,9.40000,1549000
09/16/2009,0000,9.50000,9.67000,9.50000,9.60000,1887000
09/17/2009,0000,9.80000,9.80000,9.56000,9.57000,1434000
09/18/2009,0000,9.77000,9.79000,9.60000,9.73000,1570000
09/21/2009,0000,9.60000,9.70000,9.51000,9.57000,1203000
09/22/2009,0000,9.57000,9.65000,9.50000,9.54000,736000
09/23/2009,0000,9.54000,9.58000,9.36000,9.36000,988000
09/24/2009,0000,9.36000,9.36000,9.23000,9.26000,957000
09/25/2009,0000,9.20000,9.25000,9.18000,9.22000,513000
09/28/2009,0000,9.21000,9.32000,9.20000,9.26000,324000
09/29/2009,0000,9.30000,9.35000,9.25000,9.28000,568000
09/30/2009,0000,9.31000,9.44000,9.28000,9.33000,803000
10/01/2009,0000,9.48000,9.98000,9.48000,9.56000,1908000
10/02/2009,0000,9.42000,9.50000,9.38000,9.46000,628000
10/05/2009,0000,9.35000,9.40000,9.26000,9.35000,1035000
10/06/2009,0000,9.36000,9.48000,9.33000,9.33000,990000
10/07/2009,0000,9.50000,9.60000,9.40000,9.55000,1739000
10/08/2009,0000,9.60000,9.65000,9.35000,9.36000,1390000
10/09/2009,0000,9.50000,9.54000,9.43000,9.46000,1142000
10/12/2009,0000,9.52000,9.55000,9.46000,9.52000,1289000
10/13/2009,0000,9.42000,9.42000,9.32000,9.40000,732000
10/14/2009,0000,9.41000,9.50000,9.35000,9.50000,1060000
10/15/2009,0000,9.55000,9.60000,9.50000,9.53000,1654000
10/16/2009,0000,9.65000,9.92000,9.59000,9.80000,3218000
10/19/2009,0000,9.77000,9.98000,9.69000,9.90000,2195000
10/20/2009,0000,10.00000,10.55000,9.95000,10.55000,6861000
10/21/2009,0000,10.45000,10.45000,10.10000,10.10000,4568000
10/22/2009,0000,10.10000,10.60000,10.10000,10.35000,3909000
10/23/2009,0000,10.50000,10.60000,10.20000,10.30000,2558000
10/26/2009,0000,10.50000,10.50000,10.25000,10.35000,1614000
10/27/2009,0000,10.35000,10.35000,9.90000,10.10000,2258000
10/28/2009,0000,10.35000,10.80000,10.35000,10.60000,9053000
10/29/2009,0000,10.40000,10.60000,10.00000,10.60000,6989000
10/30/2009,0000,10.80000,11.30000,10.80000,11.30000,12732000
11/02/2009,0000,11.30000,11.55000,11.05000,11.20000,10042000
11/03/2009,0000,11.25000,11.35000,11.05000,11.05000,3914000
11/04/2009,0000,11.05000,11.35000,11.05000,11.20000,4232000
11/05/2009,0000,11.30000,11.90000,11.25000,11.70000,5843000
11/06/2009,0000,11.75000,11.75000,11.40000,11.45000,3439000
11/09/2009,0000,11.60000,11.60000,11.30000,11.55000,1978000
11/10/2009,0000,11.70000,11.70000,11.50000,11.55000,3024000
11/11/2009,0000,11.60000,11.60000,11.15000,11.30000,3248000
11/12/2009,0000,11.30000,11.50000,11.15000,11.20000,3030000
11/13/2009,0000,11.15000,11.30000,11.10000,11.25000,1836000
11/16/2009,0000,11.35000,11.55000,11.30000,11.35000,2812000
11/17/2009,0000,11.60000,11.95000,11.45000,11.75000,6329000
11/18/2009,0000,11.85000,12.10000,11.75000,11.90000,4625000
11/19/2009,0000,12.00000,12.10000,11.70000,11.70000,3068000
11/20/2009,0000,11.70000,11.80000,11.60000,11.60000,2096000
11/23/2009,0000,11.70000,11.80000,11.70000,11.80000,1861000
11/24/2009,0000,12.00000,12.60000,11.95000,12.35000,6146000
11/25/2009,0000,12.35000,12.40000,12.10000,12.20000,2966000
11/26/2009,0000,12.60000,12.70000,12.30000,12.35000,4604000
11/27/2009,0000,12.10000,12.20000,11.80000,11.90000,4777000
11/30/2009,0000,12.10000,12.60000,12.05000,12.40000,4756000
12/01/2009,0000,12.65000,12.90000,12.45000,12.50000,6398000
12/02/2009,0000,12.80000,12.90000,12.50000,12.65000,4452000
12/03/2009,0000,12.85000,12.85000,12.50000,12.50000,3109000
12/04/2009,0000,12.60000,12.75000,12.50000,12.60000,3248000
12/07/2009,0000,12.60000,12.70000,12.40000,12.55000,3047000
12/08/2009,0000,12.50000,12.55000,12.15000,12.35000,2700000
12/09/2009,0000,12.20000,12.35000,12.15000,12.35000,2268000
12/11/2009,0000,12.10000,12.65000,12.10000,12.50000,4381000
12/14/2009,0000,12.80000,12.90000,12.60000,12.60000,4433000
12/15/2009,0000,12.65000,12.70000,12.35000,12.35000,2106000
12/16/2009,0000,12.35000,12.50000,12.25000,12.35000,1963000
12/17/2009,0000,12.55000,12.60000,12.35000,12.40000,2736000
12/18/2009,0000,12.30000,12.35000,12.15000,12.35000,1126000
12/21/2009,0000,12.45000,12.50000,12.25000,12.30000,1215000
12/22/2009,0000,12.50000,12.55000,12.35000,12.35000,1396000
12/23/2009,0000,12.35000,12.40000,12.15000,12.15000,1908000
12/25/2009,0000,12.30000,12.45000,12.30000,12.30000,1766000
12/25/2009,0000,12.30000,12.45000,12.30000,12.30000,1766000
12/28/2009,0000,12.40000,12.50000,12.30000,12.40000,2237000
12/29/2009,1230,12.60000,12.80000,12.50000,12.75000,5273329
