DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.60000,14.90000,14.30000,14.30000,12377000
04/03/2007,0000,14.45000,14.65000,14.30000,14.45000,10042000
04/04/2007,0000,14.75000,14.95000,14.60000,14.70000,19311000
04/09/2007,0000,14.90000,14.90000,14.50000,14.50000,8288000
04/10/2007,0000,14.50000,14.55000,14.30000,14.30000,8040000
04/11/2007,0000,14.30000,14.45000,14.25000,14.30000,6326000
04/12/2007,0000,14.25000,14.45000,14.20000,14.30000,6337000
04/13/2007,0000,14.30000,14.40000,14.05000,14.10000,5630000
04/16/2007,0000,14.70000,14.70000,14.30000,14.35000,9387000
04/17/2007,0000,14.45000,14.50000,14.00000,14.10000,9187000
04/18/2007,0000,14.10000,14.25000,14.05000,14.15000,7344000
04/19/2007,0000,14.10000,14.15000,13.85000,13.90000,5692000
04/20/2007,0000,14.00000,14.20000,13.90000,13.95000,7788000
04/23/2007,0000,14.05000,14.10000,13.75000,13.80000,9997000
04/24/2007,0000,13.80000,14.10000,13.75000,13.95000,9412000
04/25/2007,0000,14.00000,14.00000,13.80000,13.80000,4555000
04/26/2007,0000,13.95000,14.10000,13.80000,13.95000,7653000
04/27/2007,0000,14.10000,14.10000,13.95000,13.95000,6387000
04/30/2007,0000,14.00000,14.05000,13.55000,13.55000,5795000
05/02/2007,0000,13.65000,13.75000,13.35000,13.40000,5546000
05/03/2007,0000,13.50000,13.60000,13.00000,13.25000,5354000
05/04/2007,0000,13.40000,13.60000,13.35000,13.50000,4231000
05/07/2007,0000,13.60000,13.70000,13.30000,13.50000,12749000
05/08/2007,0000,13.50000,13.50000,13.40000,13.45000,3390000
05/09/2007,0000,13.50000,13.90000,13.45000,13.65000,22734000
05/10/2007,0000,13.70000,13.90000,13.60000,13.75000,15352000
05/11/2007,0000,13.65000,13.70000,13.50000,13.50000,4799000
05/14/2007,0000,13.65000,13.70000,13.35000,13.35000,5044000
05/15/2007,0000,13.50000,13.55000,13.40000,13.45000,2826000
05/16/2007,0000,13.45000,13.50000,13.25000,13.35000,3863000
05/17/2007,0000,13.35000,13.55000,13.35000,13.40000,3926000
05/18/2007,0000,13.40000,13.50000,13.20000,13.30000,3105000
05/21/2007,0000,13.30000,13.50000,13.30000,13.35000,5329000
05/22/2007,0000,13.50000,13.60000,13.40000,13.50000,5773000
05/23/2007,0000,13.50000,13.80000,13.50000,13.60000,11565000
05/24/2007,0000,13.70000,13.90000,13.55000,13.80000,10329000
05/25/2007,0000,13.80000,14.10000,13.70000,13.95000,24430000
05/28/2007,0000,14.10000,14.10000,13.75000,13.80000,6561000
05/29/2007,0000,13.80000,13.90000,13.60000,13.60000,8121000
05/30/2007,0000,13.60000,13.70000,13.45000,13.55000,5186000
05/31/2007,0000,13.60000,13.95000,13.60000,13.70000,12985000
06/01/2007,0000,13.80000,13.90000,13.75000,13.80000,6411000
06/04/2007,0000,13.85000,14.00000,13.85000,13.95000,7665000
06/05/2007,0000,13.95000,14.00000,13.70000,13.70000,5533000
06/06/2007,0000,13.70000,13.85000,13.70000,13.70000,6701000
06/07/2007,0000,13.70000,13.90000,13.60000,13.75000,7645000
06/08/2007,0000,13.90000,14.10000,13.85000,13.85000,13680000
06/11/2007,0000,14.00000,14.00000,13.80000,13.85000,7645000
06/12/2007,0000,13.85000,14.15000,13.75000,13.90000,19426000
06/13/2007,0000,13.90000,14.00000,13.75000,13.75000,10192000
06/14/2007,0000,13.85000,13.90000,13.70000,13.75000,7181000
06/15/2007,0000,13.90000,13.90000,13.75000,13.80000,6374000
06/20/2007,0000,13.95000,14.25000,13.90000,14.15000,28996000
06/21/2007,0000,14.25000,14.30000,14.05000,14.15000,16327000
06/22/2007,0000,14.35000,15.10000,14.30000,14.90000,55663000
06/25/2007,0000,16.00000,16.20000,15.65000,15.70000,48529000
06/26/2007,0000,15.70000,15.95000,15.30000,15.50000,24538000
06/27/2007,0000,15.50000,16.10000,15.45000,15.80000,55591000
06/28/2007,0000,15.95000,15.95000,15.65000,15.70000,17525000
06/29/2007,0000,15.75000,15.85000,15.30000,15.30000,20978000
07/02/2007,0000,15.25000,15.60000,14.95000,15.50000,25859000
07/03/2007,0000,15.60000,15.65000,15.30000,15.40000,20777000
07/04/2007,0000,15.50000,15.50000,15.15000,15.20000,16031000
07/05/2007,0000,15.25000,16.25000,15.25000,16.25000,58712000
07/06/2007,0000,16.70000,17.30000,16.40000,16.75000,104972000
07/09/2007,0000,17.00000,17.10000,16.45000,16.55000,38822000
07/10/2007,0000,16.60000,17.10000,16.55000,17.10000,47559000
07/11/2007,0000,17.00000,17.20000,16.70000,16.70000,34597000
07/12/2007,0000,17.10000,17.80000,16.95000,17.20000,87609000
07/13/2007,0000,17.50000,17.50000,16.50000,16.50000,39325000
07/16/2007,0000,16.70000,16.70000,16.00000,16.05000,23029000
07/17/2007,0000,16.15000,16.40000,16.05000,16.20000,13792000
07/18/2007,0000,16.30000,16.40000,16.00000,16.00000,17706000
07/19/2007,0000,16.00000,16.50000,16.00000,16.20000,15437000
07/20/2007,0000,16.40000,16.70000,16.20000,16.45000,16153000
07/23/2007,0000,16.50000,17.30000,16.50000,17.10000,52099000
07/24/2007,0000,16.95000,17.85000,16.75000,17.85000,109484000
07/25/2007,0000,18.25000,18.80000,17.70000,18.50000,142924000
07/26/2007,0000,18.85000,19.75000,18.65000,19.40000,138208992
07/27/2007,0000,19.00000,19.50000,18.05000,18.05000,64109000
07/30/2007,0000,17.80000,18.40000,17.00000,17.40000,47533000
07/31/2007,0000,17.80000,17.90000,16.65000,17.00000,52077000
08/01/2007,0000,16.80000,17.30000,16.40000,16.55000,33221000
08/02/2007,0000,16.80000,17.15000,15.80000,16.55000,26176000
08/03/2007,0000,16.70000,17.10000,16.45000,16.55000,26287000
08/06/2007,0000,16.00000,16.25000,15.50000,15.70000,22263000
08/07/2007,0000,16.00000,16.20000,15.70000,15.80000,25261000
08/08/2007,0000,15.80000,16.15000,15.80000,16.00000,16836000
08/09/2007,0000,16.20000,16.40000,15.95000,16.10000,22351000
08/10/2007,0000,15.50000,15.75000,15.10000,15.30000,18243000
08/13/2007,0000,15.45000,15.75000,15.20000,15.70000,16833000
08/14/2007,0000,15.70000,15.90000,15.45000,15.45000,12952000
08/15/2007,0000,15.30000,15.35000,14.40000,14.50000,22579000
08/16/2007,0000,14.10000,14.30000,13.50000,13.50000,23483000
08/17/2007,0000,13.50000,13.85000,12.70000,13.10000,21099000
08/20/2007,0000,14.00000,14.00000,13.70000,14.00000,9107000
08/21/2007,0000,14.00000,14.65000,13.90000,14.45000,21634000
08/22/2007,0000,14.60000,14.60000,14.20000,14.20000,7382000
08/23/2007,0000,14.55000,14.85000,14.45000,14.65000,11903000
08/24/2007,0000,14.65000,14.90000,14.40000,14.40000,8291000
08/27/2007,0000,14.60000,14.80000,14.30000,14.30000,5409000
08/28/2007,0000,14.40000,14.50000,14.20000,14.30000,3626000
08/29/2007,0000,13.80000,13.90000,13.65000,13.85000,8695000
08/30/2007,0000,14.10000,14.30000,13.90000,13.90000,6188000
08/31/2007,0000,14.00000,14.15000,13.85000,14.15000,6597000
09/03/2007,0000,14.35000,14.35000,13.85000,13.90000,5879000
09/04/2007,0000,13.90000,14.10000,13.85000,13.90000,4659000
09/05/2007,0000,14.10000,14.10000,13.70000,13.70000,4171000
09/06/2007,0000,13.50000,13.85000,13.50000,13.85000,6596000
09/07/2007,0000,13.90000,14.50000,13.85000,14.30000,16893000
09/10/2007,0000,14.00000,14.10000,13.90000,14.05000,3703000
09/11/2007,0000,14.25000,14.25000,14.00000,14.00000,6753000
09/12/2007,0000,14.15000,14.95000,14.10000,14.95000,22794000
09/13/2007,0000,15.15000,15.50000,14.60000,14.65000,31521000
09/14/2007,0000,14.75000,14.90000,14.45000,14.45000,8631000
09/17/2007,0000,14.60000,14.95000,14.55000,14.60000,8124000
09/19/2007,0000,15.10000,15.10000,14.45000,14.50000,16083000
09/20/2007,0000,14.65000,14.85000,14.40000,14.45000,5766000
09/21/2007,0000,14.60000,14.90000,14.20000,14.85000,10634000
09/26/2007,0000,14.95000,15.40000,14.65000,15.35000,16289000
09/27/2007,0000,15.55000,16.15000,15.55000,16.05000,44398000
09/28/2007,0000,16.15000,16.20000,15.80000,15.80000,13401000
10/01/2007,0000,16.20000,16.25000,15.90000,16.00000,13288000
10/02/2007,0000,16.20000,16.25000,15.80000,16.00000,12111000
10/03/2007,0000,16.00000,16.30000,15.60000,15.60000,20907000
10/04/2007,0000,15.50000,15.70000,15.35000,15.40000,12938000
10/05/2007,0000,15.45000,15.55000,15.20000,15.30000,6240000
10/08/2007,0000,15.50000,15.50000,15.20000,15.20000,6993000
10/09/2007,0000,15.50000,15.50000,15.10000,15.15000,6747000
10/11/2007,0000,15.30000,15.50000,15.30000,15.40000,7964000
10/12/2007,0000,15.35000,15.35000,14.90000,14.90000,8023000
10/15/2007,0000,15.00000,15.20000,14.75000,14.80000,7137000
10/16/2007,0000,14.80000,15.00000,14.70000,14.90000,3547000
10/17/2007,0000,15.00000,15.30000,14.85000,15.10000,10982000
10/18/2007,0000,15.20000,15.35000,15.10000,15.20000,13347000
10/19/2007,0000,15.20000,15.40000,15.00000,15.00000,10437000
10/22/2007,0000,14.30000,14.50000,14.10000,14.25000,9940000
10/23/2007,0000,14.40000,14.65000,14.35000,14.50000,13928000
10/24/2007,0000,14.75000,15.00000,14.30000,14.35000,11352000
10/25/2007,0000,14.65000,14.65000,14.30000,14.35000,5073000
10/26/2007,0000,14.40000,14.60000,14.40000,14.45000,5275000
10/29/2007,0000,14.65000,14.65000,14.45000,14.60000,5394000
10/30/2007,0000,14.70000,14.75000,14.35000,14.40000,4864000
10/31/2007,0000,14.40000,14.80000,14.35000,14.40000,19630000
11/01/2007,0000,14.50000,14.65000,14.00000,14.05000,12227000
11/02/2007,0000,13.80000,13.90000,13.55000,13.55000,12271000
11/05/2007,0000,13.60000,13.85000,13.40000,13.50000,10019000
11/06/2007,0000,13.70000,14.40000,13.55000,14.40000,28076000
11/07/2007,0000,14.60000,14.60000,14.05000,14.05000,17479000
11/08/2007,0000,13.60000,13.80000,13.10000,13.35000,14694000
11/09/2007,0000,13.35000,13.50000,13.00000,13.40000,8636000
11/12/2007,0000,13.00000,13.15000,12.80000,13.00000,9190000
11/13/2007,0000,13.10000,13.40000,13.10000,13.40000,5235000
11/14/2007,0000,13.85000,13.95000,13.60000,13.95000,8516000
11/15/2007,0000,13.85000,14.15000,13.75000,13.80000,12252000
11/16/2007,0000,13.70000,13.90000,13.50000,13.55000,7055000
11/19/2007,0000,13.65000,13.70000,13.45000,13.45000,3644000
11/20/2007,0000,13.20000,13.45000,13.05000,13.45000,5612000
11/21/2007,0000,13.45000,13.55000,13.00000,13.00000,6129000
11/22/2007,0000,13.00000,13.20000,12.95000,13.00000,4790000
11/23/2007,0000,13.20000,13.20000,12.80000,12.80000,5391000
11/26/2007,0000,13.00000,13.10000,12.85000,12.90000,3992000
11/27/2007,0000,12.80000,12.80000,12.05000,12.20000,10919000
11/28/2007,0000,12.45000,12.60000,12.25000,12.25000,7265000
11/29/2007,0000,12.70000,12.70000,12.35000,12.40000,4362000
11/30/2007,0000,12.50000,12.80000,12.40000,12.40000,14401000
12/03/2007,0000,12.50000,12.55000,12.35000,12.55000,5897000
12/04/2007,0000,12.55000,12.70000,12.50000,12.60000,4017000
12/05/2007,0000,12.70000,13.00000,12.50000,12.95000,8949000
12/06/2007,0000,13.20000,13.20000,12.70000,12.70000,5895000
12/07/2007,0000,12.90000,12.95000,12.70000,12.70000,3663000
12/10/2007,0000,12.80000,12.80000,12.55000,12.55000,1969000
12/11/2007,0000,12.65000,12.75000,12.55000,12.65000,1840000
12/12/2007,0000,12.50000,12.60000,12.30000,12.45000,2293000
12/13/2007,0000,12.45000,12.50000,11.65000,11.80000,3861000
12/14/2007,0000,11.90000,11.90000,11.00000,11.10000,13007000
12/17/2007,0000,11.00000,11.00000,10.35000,10.35000,11346000
12/18/2007,0000,9.80000,10.20000,9.63000,9.70000,18037000
12/19/2007,0000,9.95000,10.35000,9.85000,10.20000,14167000
12/20/2007,0000,10.20000,10.30000,9.75000,9.80000,10567000
12/21/2007,0000,10.00000,10.10000,9.90000,9.90000,10193000
12/24/2007,0000,10.10000,10.30000,10.05000,10.25000,7083000
12/25/2007,0000,10.20000,10.40000,10.05000,10.30000,10743000
12/26/2007,0000,10.40000,10.70000,10.35000,10.40000,11254000
12/27/2007,0000,10.40000,10.75000,10.35000,10.60000,8149000
12/28/2007,0000,10.55000,10.80000,10.40000,10.65000,6763000
12/31/2007,0000,10.80000,11.10000,10.65000,11.00000,8549000
01/02/2008,0000,11.00000,11.10000,10.70000,10.75000,8725000
01/03/2008,0000,10.55000,10.55000,10.35000,10.40000,6537000
01/04/2008,0000,10.40000,10.55000,10.35000,10.50000,3886000
01/07/2008,0000,10.10000,10.20000,9.82000,9.82000,7421000
01/08/2008,0000,9.90000,10.15000,9.90000,9.97000,4301000
01/09/2008,0000,9.71000,10.15000,9.64000,9.97000,4912000
01/10/2008,0000,10.15000,10.25000,9.99000,10.00000,4796000
01/11/2008,0000,10.10000,10.15000,9.97000,10.00000,3696000
01/14/2008,0000,10.10000,10.20000,9.95000,10.05000,6073000
01/15/2008,0000,10.20000,10.40000,10.10000,10.20000,14607000
01/16/2008,0000,10.00000,10.05000,9.90000,9.90000,7071000
01/17/2008,0000,10.00000,10.15000,9.92000,10.05000,4538000
01/18/2008,0000,9.80000,10.10000,9.80000,10.05000,8773000
01/21/2008,0000,9.91000,10.10000,9.91000,9.96000,4961000
01/22/2008,0000,9.28000,9.50000,9.27000,9.27000,4841000
01/23/2008,0000,9.20000,9.35000,8.68000,9.01000,18453000
01/24/2008,0000,9.30000,9.32000,8.91000,9.00000,8752000
01/25/2008,0000,9.10000,9.40000,9.10000,9.40000,14096000
01/28/2008,0000,9.30000,9.35000,8.92000,8.96000,5225000
01/29/2008,0000,9.10000,9.18000,8.96000,9.18000,2864000
01/30/2008,0000,9.17000,9.39000,9.10000,9.11000,10201000
01/31/2008,0000,9.12000,9.17000,8.95000,9.11000,3886000
02/01/2008,0000,9.25000,9.31000,9.17000,9.18000,8411000
02/12/2008,0000,9.10000,9.11000,8.54000,8.54000,4266000
02/13/2008,0000,8.60000,9.05000,8.60000,8.82000,4534000
02/14/2008,0000,9.00000,9.30000,9.00000,9.30000,5237000
02/15/2008,0000,9.10000,9.35000,9.10000,9.35000,3874000
02/18/2008,0000,9.35000,9.59000,9.31000,9.40000,4545000
02/19/2008,0000,9.52000,9.70000,9.48000,9.62000,6520000
02/20/2008,0000,9.59000,9.59000,9.41000,9.42000,4029000
02/21/2008,0000,9.50000,9.79000,9.50000,9.75000,4663000
02/22/2008,0000,9.50000,9.75000,9.50000,9.75000,3626000
02/25/2008,0000,10.25000,10.40000,9.90000,10.20000,29295000
02/26/2008,0000,10.30000,10.30000,9.90000,10.05000,11225000
02/27/2008,0000,10.10000,10.20000,10.00000,10.10000,5885000
02/29/2008,0000,10.15000,10.35000,10.10000,10.20000,8248000
03/03/2008,0000,10.00000,10.00000,9.90000,9.92000,4212000
03/04/2008,0000,9.99000,10.60000,9.95000,10.60000,22095000
03/05/2008,0000,10.85000,11.00000,10.70000,10.85000,35691000
03/06/2008,0000,11.00000,11.30000,11.00000,11.30000,18877000
03/07/2008,0000,11.20000,11.20000,10.80000,10.80000,10454000
03/10/2008,0000,10.80000,10.80000,10.40000,10.40000,6724000
03/11/2008,0000,10.20000,10.40000,10.15000,10.40000,6875000
03/12/2008,0000,10.60000,10.70000,10.45000,10.50000,5134000
03/13/2008,0000,10.40000,10.40000,10.10000,10.15000,4589000
03/14/2008,0000,10.20000,10.35000,9.95000,10.00000,5156000
03/17/2008,0000,9.90000,9.90000,9.40000,9.55000,5226000
03/18/2008,0000,9.50000,9.70000,9.50000,9.70000,2721000
03/19/2008,0000,9.90000,9.90000,9.70000,9.75000,3099000
03/20/2008,0000,9.70000,9.82000,9.50000,9.65000,4834000
03/21/2008,0000,9.74000,9.85000,9.72000,9.80000,4391000
03/24/2008,0000,10.25000,10.30000,10.05000,10.15000,7001000
03/25/2008,0000,10.10000,10.30000,10.00000,10.00000,6579000
03/26/2008,0000,10.00000,10.20000,9.89000,10.00000,4362000
03/27/2008,0000,9.90000,9.94000,9.82000,9.86000,3613000
03/28/2008,0000,9.85000,9.99000,9.85000,9.96000,3353000
03/31/2008,0000,10.00000,10.10000,9.90000,10.05000,3923000
04/01/2008,0000,10.10000,10.20000,10.05000,10.10000,3544000
04/02/2008,0000,10.20000,10.40000,10.15000,10.35000,7285000
04/03/2008,0000,10.40000,10.40000,10.20000,10.20000,4735000
04/07/2008,0000,10.20000,10.30000,10.15000,10.20000,3859000
04/08/2008,0000,10.10000,10.10000,9.96000,9.97000,4602000
04/09/2008,0000,9.97000,10.10000,9.88000,9.93000,3990000
04/10/2008,0000,9.99000,10.10000,9.93000,10.10000,3054000
04/11/2008,0000,10.15000,10.25000,10.00000,10.10000,5640000
04/14/2008,0000,10.00000,10.10000,9.87000,9.93000,4365000
04/15/2008,0000,9.93000,10.25000,9.93000,10.20000,7280000
04/16/2008,0000,10.25000,10.40000,10.10000,10.30000,8408000
04/17/2008,0000,10.55000,10.80000,10.40000,10.55000,19471000
04/18/2008,0000,10.65000,11.10000,10.35000,11.00000,18354000
04/21/2008,0000,11.05000,11.10000,10.75000,10.80000,11850000
04/22/2008,0000,10.90000,10.95000,10.60000,10.75000,5403000
04/23/2008,0000,10.75000,10.85000,10.55000,10.65000,5763000
04/24/2008,0000,10.70000,10.75000,10.45000,10.45000,5536000
04/25/2008,0000,10.50000,10.70000,10.45000,10.45000,6519000
04/28/2008,0000,10.55000,10.60000,10.35000,10.40000,3705000
04/29/2008,0000,10.30000,10.50000,10.15000,10.15000,5423000
04/30/2008,0000,10.15000,10.30000,10.15000,10.20000,2109000
05/02/2008,0000,10.20000,10.40000,10.15000,10.20000,8877000
05/05/2008,0000,10.25000,10.30000,10.05000,10.05000,4478000
05/06/2008,0000,10.05000,10.15000,10.05000,10.10000,3013000
05/07/2008,0000,10.20000,10.45000,10.15000,10.20000,6734000
05/08/2008,0000,10.10000,10.15000,9.95000,10.00000,7374000
05/09/2008,0000,10.00000,10.05000,9.95000,9.95000,4043000
05/12/2008,0000,9.95000,10.10000,9.92000,9.96000,3035000
05/13/2008,0000,9.99000,10.10000,9.98000,10.10000,3191000
05/14/2008,0000,10.15000,10.25000,10.00000,10.15000,7028000
05/15/2008,0000,10.20000,10.40000,10.15000,10.30000,8258000
05/16/2008,0000,10.40000,10.40000,10.20000,10.30000,8773000
05/19/2008,0000,10.30000,11.00000,10.30000,11.00000,37752000
05/20/2008,0000,11.50000,11.75000,11.40000,11.60000,83760000
05/21/2008,0000,11.55000,12.10000,11.15000,11.75000,44401000
05/22/2008,0000,11.60000,12.05000,11.55000,11.85000,32099000
05/23/2008,0000,12.05000,12.60000,11.85000,11.85000,44211000
05/26/2008,0000,11.85000,12.05000,11.15000,11.15000,19489000
05/27/2008,0000,11.25000,11.90000,11.20000,11.90000,26979000
05/28/2008,0000,12.00000,12.35000,11.65000,11.65000,40303000
05/29/2008,0000,11.95000,12.05000,11.55000,11.70000,19498000
05/30/2008,0000,12.00000,12.10000,11.55000,11.65000,44102000
06/02/2008,0000,11.85000,11.95000,11.65000,11.85000,24625000
06/03/2008,0000,11.85000,11.95000,11.25000,11.30000,17100000
06/04/2008,0000,11.30000,11.35000,11.10000,11.25000,10456000
06/05/2008,0000,11.30000,11.40000,11.10000,11.35000,9910000
06/06/2008,0000,11.40000,11.65000,11.35000,11.35000,11007000
06/10/2008,0000,11.25000,11.35000,10.90000,10.90000,10269000
06/11/2008,0000,10.90000,11.05000,10.15000,10.15000,25733000
06/12/2008,0000,10.00000,10.00000,9.44000,9.52000,13256000
06/13/2008,0000,9.70000,9.83000,9.52000,9.83000,6744000
06/16/2008,0000,10.10000,10.25000,9.92000,9.92000,8352000
06/17/2008,0000,10.10000,10.15000,9.96000,10.15000,5235000
06/18/2008,0000,10.00000,10.35000,10.00000,10.00000,9857000
06/19/2008,0000,9.80000,9.98000,9.80000,9.83000,3819000
06/20/2008,0000,9.85000,9.93000,9.44000,9.48000,7149000
06/23/2008,0000,9.31000,9.31000,9.01000,9.05000,6886000
06/24/2008,0000,9.10000,9.15000,8.63000,8.67000,7904000
06/25/2008,0000,8.67000,8.92000,8.55000,8.90000,7144000
06/26/2008,0000,9.10000,9.15000,8.95000,9.01000,3677000
06/27/2008,0000,8.41000,8.60000,8.40000,8.40000,8306000
06/30/2008,0000,8.50000,8.56000,7.90000,7.91000,8617000
07/01/2008,0000,7.80000,8.07000,7.76000,7.76000,8238000
07/02/2008,0000,7.90000,8.10000,7.81000,8.10000,3799000
07/03/2008,0000,7.91000,8.66000,7.83000,8.65000,7069000
07/04/2008,0000,8.75000,8.80000,8.45000,8.45000,5761000
07/07/2008,0000,8.55000,8.68000,8.40000,8.65000,2405000
07/08/2008,0000,8.60000,8.65000,8.07000,8.09000,4479000
07/09/2008,0000,8.40000,8.40000,8.16000,8.20000,4311000
07/10/2008,0000,8.00000,8.25000,8.00000,8.23000,2883000
07/11/2008,0000,8.38000,8.58000,8.30000,8.58000,3388000
07/14/2008,0000,8.46000,8.58000,8.33000,8.35000,3533000
07/15/2008,0000,8.20000,8.20000,7.77000,7.80000,8293000
07/16/2008,0000,7.70000,7.85000,7.55000,7.55000,6371000
07/17/2008,0000,7.77000,8.07000,7.72000,8.07000,8155000
07/18/2008,0000,8.21000,8.30000,7.63000,7.67000,8843000
07/21/2008,0000,7.89000,8.20000,7.87000,8.20000,4594000
07/22/2008,0000,8.19000,8.49000,8.01000,8.40000,10114000
07/23/2008,0000,8.70000,8.98000,8.70000,8.98000,11387000
07/24/2008,0000,9.10000,9.35000,9.00000,9.35000,17125000
07/25/2008,0000,9.05000,9.25000,9.03000,9.23000,8243000
07/29/2008,0000,8.91000,9.08000,8.91000,9.00000,6853000
07/30/2008,0000,9.15000,9.30000,9.10000,9.10000,6516000
07/31/2008,0000,9.20000,9.30000,8.95000,9.11000,5801000
08/01/2008,0000,8.95000,9.20000,8.81000,9.20000,5960000
08/04/2008,0000,9.20000,9.25000,9.07000,9.25000,6630000
08/05/2008,0000,9.25000,9.28000,8.80000,8.99000,7380000
08/06/2008,0000,9.20000,9.20000,9.05000,9.09000,8987000
08/07/2008,0000,9.17000,9.44000,9.12000,9.29000,11257000
08/08/2008,0000,9.25000,9.50000,9.15000,9.40000,10049000
08/11/2008,0000,9.50000,9.73000,9.43000,9.50000,7836000
08/12/2008,0000,9.58000,9.58000,9.35000,9.38000,4692000
08/13/2008,0000,9.38000,10.00000,9.38000,10.00000,12127000
08/14/2008,0000,9.98000,10.45000,9.90000,10.40000,18526000
08/15/2008,0000,10.60000,10.70000,9.92000,10.00000,11345000
08/18/2008,0000,10.15000,10.30000,9.90000,9.90000,7828000
08/19/2008,0000,9.80000,10.25000,9.61000,10.25000,6150000
08/20/2008,0000,10.10000,10.25000,9.91000,10.10000,3793000
08/21/2008,0000,10.15000,10.20000,9.92000,9.94000,3177000
08/22/2008,0000,10.00000,10.05000,9.68000,9.70000,4391000
08/25/2008,0000,9.78000,9.85000,9.65000,9.66000,2960000
08/26/2008,0000,9.52000,9.60000,9.35000,9.40000,2664000
08/27/2008,0000,9.35000,9.65000,9.35000,9.55000,3037000
08/28/2008,0000,9.30000,9.76000,9.21000,9.63000,9116000
08/29/2008,0000,9.80000,10.30000,9.70000,10.30000,28388000
09/01/2008,0000,10.20000,10.30000,9.58000,9.58000,17130000
09/02/2008,0000,9.50000,9.65000,9.25000,9.39000,6681000
09/03/2008,0000,9.59000,9.59000,8.80000,8.90000,8270000
09/04/2008,0000,8.95000,9.25000,8.80000,9.00000,4990000
09/05/2008,0000,8.60000,9.24000,8.60000,9.10000,4546000
09/08/2008,0000,9.58000,9.66000,9.32000,9.65000,5147000
09/09/2008,0000,9.58000,9.58000,8.98000,9.00000,4408000
09/10/2008,0000,8.80000,9.23000,8.80000,9.15000,2711000
09/11/2008,0000,9.00000,9.14000,8.60000,8.60000,4984000
09/12/2008,0000,8.84000,8.89000,8.22000,8.65000,3021000
09/15/2008,0000,8.55000,8.55000,8.05000,8.05000,3842000
09/16/2008,0000,7.49000,7.49000,7.49000,7.49000,3079000
09/17/2008,0000,7.60000,7.87000,6.97000,7.10000,10012000
09/18/2008,0000,6.61000,6.61000,6.61000,6.61000,4345000
09/19/2008,0000,6.62000,7.07000,6.62000,7.07000,7152000
09/22/2008,0000,7.48000,7.55000,7.20000,7.52000,5680000
09/23/2008,0000,7.12000,7.75000,7.12000,7.70000,4559000
09/24/2008,0000,7.59000,8.14000,7.45000,7.84000,8360000
09/25/2008,0000,7.75000,7.89000,7.61000,7.70000,2972000
09/26/2008,0000,7.83000,7.83000,7.17000,7.17000,6123000
09/30/2008,0000,6.67000,6.85000,6.67000,6.84000,4833000
10/01/2008,0000,7.10000,7.31000,7.00000,7.31000,4549000
10/02/2008,0000,7.42000,7.70000,7.30000,7.39000,3536000
10/03/2008,0000,7.00000,7.60000,7.00000,7.55000,1799000
10/06/2008,0000,7.25000,7.25000,7.03000,7.03000,4205000
10/07/2008,0000,6.61000,7.09000,6.61000,6.95000,3559000
10/08/2008,0000,6.62000,6.80000,6.47000,6.51000,5926000
10/09/2008,0000,6.55000,6.75000,6.25000,6.26000,4490000
10/13/2008,0000,6.05000,6.18000,6.05000,6.15000,7517000
10/14/2008,0000,6.58000,6.58000,6.58000,6.58000,1660000
10/15/2008,0000,6.58000,6.73000,6.50000,6.72000,3647000
10/16/2008,0000,6.49000,6.58000,6.49000,6.49000,3569000
10/17/2008,0000,6.68000,6.68000,6.35000,6.35000,2461000
10/20/2008,0000,6.22000,6.38000,6.13000,6.35000,2430000
10/21/2008,0000,6.70000,6.72000,6.35000,6.35000,3671000
10/22/2008,0000,6.35000,6.55000,6.24000,6.25000,4021000
10/23/2008,0000,6.04000,6.05000,6.04000,6.04000,3755000
10/24/2008,0000,5.83000,5.83000,5.83000,5.83000,1071000
10/27/2008,0000,5.43000,5.55000,5.43000,5.43000,2606000
10/28/2008,0000,5.05000,5.42000,5.05000,5.38000,6207000
10/29/2008,0000,5.70000,5.70000,5.01000,5.01000,5922000
10/30/2008,0000,5.00000,5.36000,5.00000,5.36000,6793000
10/31/2008,0000,5.36000,5.64000,5.22000,5.41000,5037000
11/03/2008,0000,5.48000,5.78000,5.41000,5.78000,5701000
11/04/2008,0000,5.76000,5.76000,5.39000,5.51000,5335000
11/05/2008,0000,5.60000,5.75000,5.51000,5.56000,4542000
11/06/2008,0000,5.32000,5.35000,5.18000,5.18000,3475000
11/07/2008,0000,4.85000,5.30000,4.85000,5.30000,2617000
11/10/2008,0000,5.35000,5.40000,5.20000,5.20000,2985000
11/11/2008,0000,5.33000,5.45000,5.23000,5.29000,5017000
11/12/2008,0000,5.29000,5.35000,5.05000,5.11000,3076000
11/13/2008,0000,4.95000,4.98000,4.76000,4.76000,4141000
11/14/2008,0000,4.76000,4.91000,4.43000,4.44000,5667000
11/17/2008,0000,4.14000,4.28000,4.13000,4.13000,5715000
11/18/2008,0000,3.87000,3.98000,3.85000,3.86000,6456000
11/19/2008,0000,3.93000,4.05000,3.88000,4.00000,4597000
11/20/2008,0000,3.72000,3.78000,3.72000,3.74000,6701000
11/21/2008,0000,3.74000,4.00000,3.66000,4.00000,5667000
11/24/2008,0000,3.98000,4.00000,3.85000,3.90000,3337000
11/25/2008,0000,4.01000,4.08000,3.91000,3.91000,4140000
11/26/2008,0000,3.91000,4.01000,3.91000,3.93000,2545000
11/27/2008,0000,4.09000,4.20000,4.02000,4.20000,5818000
11/28/2008,0000,4.20000,4.30000,4.15000,4.18000,5913000
12/01/2008,0000,4.25000,4.39000,4.18000,4.26000,6963000
12/02/2008,0000,3.97000,4.06000,3.97000,3.97000,3781000
12/03/2008,0000,4.00000,4.09000,3.90000,3.92000,4137000
12/04/2008,0000,4.00000,4.02000,3.82000,3.86000,2390000
12/05/2008,0000,3.76000,3.91000,3.76000,3.84000,1942000
12/08/2008,0000,3.90000,4.07000,3.90000,4.07000,3544000
12/09/2008,0000,4.16000,4.24000,4.03000,4.03000,4909000
12/10/2008,0000,4.03000,4.31000,4.03000,4.31000,5898000
12/11/2008,0000,4.39000,4.59000,4.31000,4.49000,9708000
12/12/2008,0000,4.33000,4.47000,4.18000,4.18000,7810000
12/15/2008,0000,4.33000,4.37000,4.26000,4.29000,4619000
12/16/2008,0000,4.29000,4.35000,4.19000,4.33000,4956000
12/17/2008,0000,4.50000,4.52000,4.36000,4.36000,8544000
12/18/2008,0000,4.36000,4.42000,4.30000,4.40000,3721000
12/19/2008,0000,4.30000,4.58000,4.30000,4.58000,10240000
12/22/2008,0000,4.69000,4.80000,4.36000,4.36000,9158000
12/23/2008,0000,4.36000,4.36000,4.07000,4.15000,4691000
12/24/2008,0000,4.10000,4.33000,4.08000,4.24000,4472000
12/25/2008,0000,4.32000,4.32000,4.11000,4.15000,3625000
12/26/2008,0000,4.19000,4.24000,4.12000,4.15000,3070000
12/29/2008,0000,4.20000,4.32000,4.13000,4.27000,6618000
12/30/2008,0000,4.31000,4.44000,4.28000,4.35000,6362000
12/31/2008,0000,4.41000,4.59000,4.36000,4.45000,11723000
01/05/2009,0000,4.60000,4.65000,4.47000,4.47000,5245000
01/06/2009,0000,4.51000,4.59000,4.48000,4.50000,4285000
01/07/2009,0000,4.58000,4.65000,4.54000,4.60000,6083000
01/08/2009,0000,4.48000,4.48000,4.28000,4.36000,6913000
01/09/2009,0000,4.36000,4.52000,4.29000,4.36000,14739000
01/12/2009,0000,4.28000,4.33000,4.16000,4.20000,2293000
01/13/2009,0000,4.14000,4.49000,4.14000,4.45000,16895000
01/14/2009,0000,4.45000,4.46000,4.36000,4.36000,14964000
01/15/2009,0000,4.10000,4.15000,4.06000,4.06000,5191000
01/16/2009,0000,4.11000,4.29000,4.08000,4.29000,8548000
01/19/2009,0000,4.23000,4.26000,4.12000,4.13000,3215000
01/20/2009,0000,4.08000,4.11000,4.01000,4.02000,2794000
01/21/2009,0000,3.95000,4.08000,3.95000,4.07000,3188000
02/02/2009,0000,4.07000,4.07000,3.95000,3.98000,3103000
02/03/2009,0000,3.98000,4.14000,3.98000,4.11000,4992000
02/04/2009,0000,4.15000,4.17000,4.11000,4.17000,6101000
02/05/2009,0000,4.10000,4.22000,4.10000,4.17000,10240000
02/06/2009,0000,4.22000,4.27000,4.19000,4.21000,6109000
02/09/2009,0000,4.25000,4.39000,4.20000,4.27000,11187000
02/10/2009,0000,4.30000,4.30000,4.22000,4.28000,6301000
02/11/2009,0000,4.18000,4.29000,4.18000,4.28000,4383000
02/12/2009,0000,4.31000,4.45000,4.23000,4.23000,12372000
02/13/2009,0000,4.25000,4.52000,4.25000,4.52000,17561000
02/16/2009,0000,4.70000,4.82000,4.60000,4.75000,20721000
02/17/2009,0000,4.75000,4.79000,4.50000,4.55000,10081000
02/18/2009,0000,4.50000,4.57000,4.35000,4.50000,5761000
02/19/2009,0000,4.50000,4.62000,4.45000,4.53000,5060000
02/20/2009,0000,4.50000,4.53000,4.40000,4.40000,3483000
02/23/2009,0000,4.30000,4.53000,4.30000,4.49000,3695000
02/24/2009,0000,4.32000,4.49000,4.32000,4.40000,2215000
02/25/2009,0000,4.52000,4.59000,4.44000,4.44000,5296000
02/26/2009,0000,4.50000,4.74000,4.46000,4.67000,11279000
02/27/2009,0000,4.67000,4.75000,4.56000,4.72000,9210000
03/02/2009,0000,4.70000,4.73000,4.50000,4.50000,6078000
03/03/2009,0000,4.34000,4.55000,4.33000,4.50000,4422000
03/04/2009,0000,4.51000,4.81000,4.51000,4.81000,6252000
03/05/2009,0000,5.14000,5.14000,5.02000,5.14000,24106000
03/06/2009,0000,5.14000,5.32000,5.10000,5.25000,22402000
03/09/2009,0000,5.40000,5.61000,5.32000,5.61000,24754000
03/10/2009,0000,5.80000,6.00000,5.68000,6.00000,27084000
03/11/2009,0000,6.12000,6.18000,5.82000,5.88000,27521000
03/12/2009,0000,5.75000,6.08000,5.75000,5.83000,17001000
03/13/2009,0000,5.93000,6.00000,5.62000,5.66000,18274000
03/16/2009,0000,5.70000,5.90000,5.62000,5.80000,16394000
03/17/2009,0000,5.82000,5.88000,5.68000,5.83000,14011000
03/18/2009,0000,5.84000,6.04000,5.75000,5.89000,24671000
03/19/2009,0000,5.91000,5.98000,5.72000,5.74000,15253000
03/20/2009,0000,5.75000,5.84000,5.51000,5.55000,9224000
03/23/2009,0000,5.60000,5.75000,5.58000,5.72000,8491000
03/24/2009,0000,5.93000,6.06000,5.75000,6.00000,24286000
03/25/2009,0000,6.20000,6.42000,6.20000,6.42000,16967000
03/26/2009,0000,6.86000,6.86000,6.86000,6.86000,13418000
03/27/2009,0000,7.34000,7.34000,7.34000,7.34000,14795000
03/30/2009,0000,7.85000,7.85000,7.20000,7.23000,66083000
03/31/2009,0000,7.23000,7.73000,6.95000,7.40000,49380000
04/01/2009,0000,7.79000,7.91000,7.60000,7.91000,10357000
04/02/2009,0000,8.46000,8.46000,8.46000,8.46000,7954000
04/03/2009,0000,8.77000,8.77000,8.20000,8.24000,47135000
04/06/2009,0000,8.30000,8.81000,8.30000,8.81000,45221000
04/07/2009,0000,8.72000,9.30000,8.71000,9.00000,53676000
04/08/2009,0000,9.00000,9.20000,8.80000,8.90000,27635000
04/09/2009,0000,9.25000,9.25000,8.95000,9.01000,32800000
04/10/2009,0000,9.15000,9.31000,8.60000,9.20000,40928000
04/13/2009,0000,9.10000,9.19000,8.80000,8.85000,30470000
04/14/2009,0000,8.80000,8.99000,8.72000,8.94000,21226000
04/15/2009,0000,9.12000,9.56000,9.05000,9.56000,55716000
04/16/2009,0000,10.00000,10.00000,9.55000,9.60000,43549000
04/17/2009,0000,9.90000,10.10000,8.93000,9.05000,56574000
04/20/2009,0000,9.00000,9.45000,8.50000,9.30000,33304000
04/21/2009,0000,8.80000,9.49000,8.80000,9.32000,24409000
04/22/2009,0000,9.32000,9.58000,9.26000,9.34000,29799000
04/23/2009,0000,9.38000,9.55000,8.98000,9.55000,53220000
04/24/2009,0000,9.70000,10.10000,9.68000,9.85000,87720000
04/27/2009,0000,9.85000,9.90000,9.17000,9.17000,29698000
04/28/2009,0000,8.65000,9.17000,8.53000,8.53000,29851000
04/29/2009,0000,8.50000,8.59000,7.94000,7.94000,34938000
04/30/2009,0000,8.35000,8.49000,8.16000,8.49000,32397000
05/04/2009,0000,8.53000,9.08000,8.50000,9.08000,37547000
05/05/2009,0000,9.20000,9.70000,8.70000,9.58000,84878000
05/06/2009,0000,9.66000,9.97000,9.40000,9.65000,52451000
05/07/2009,0000,9.65000,10.10000,9.50000,9.80000,63105000
05/08/2009,0000,9.80000,10.40000,9.55000,10.35000,72385000
05/11/2009,0000,10.30000,10.40000,9.80000,9.80000,46043000
05/12/2009,0000,9.61000,9.66000,9.12000,9.12000,36047000
05/13/2009,0000,9.27000,9.45000,9.00000,9.25000,26035000
05/14/2009,0000,9.00000,9.33000,8.95000,9.00000,19235000
05/15/2009,0000,9.05000,9.63000,9.05000,9.63000,47295000
05/18/2009,0000,9.75000,10.05000,9.70000,9.80000,71942000
05/19/2009,0000,9.97000,10.05000,9.20000,9.31000,36923000
05/20/2009,0000,9.40000,9.58000,9.22000,9.27000,21028000
05/21/2009,0000,9.27000,9.57000,9.27000,9.31000,18599000
05/22/2009,0000,9.21000,9.70000,9.21000,9.35000,28917000
05/25/2009,0000,9.45000,9.53000,9.20000,9.20000,21821000
05/26/2009,0000,9.52000,9.53000,9.18000,9.27000,28576000
05/27/2009,0000,9.49000,9.91000,9.39000,9.73000,67113000
06/01/2009,0000,9.82000,9.82000,9.39000,9.43000,23755000
06/02/2009,0000,9.59000,9.86000,9.40000,9.44000,44431000
06/03/2009,0000,9.44000,9.59000,9.31000,9.35000,14762000
06/04/2009,0000,9.36000,9.46000,9.22000,9.27000,12829000
06/05/2009,0000,9.35000,9.42000,9.25000,9.25000,13214000
06/08/2009,0000,9.45000,9.46000,9.00000,9.00000,24022000
06/09/2009,0000,9.06000,9.13000,8.37000,8.39000,14671000
06/10/2009,0000,8.46000,8.97000,7.81000,8.97000,49197000
06/11/2009,0000,8.97000,9.10000,8.83000,8.95000,47915000
06/12/2009,0000,8.89000,9.00000,8.51000,8.53000,14914000
06/15/2009,0000,8.43000,8.52000,7.94000,7.94000,12981000
06/16/2009,0000,7.70000,8.35000,7.62000,8.10000,13812000
06/17/2009,0000,8.20000,8.29000,7.90000,7.90000,6341000
06/18/2009,0000,7.91000,8.08000,7.50000,7.59000,7544000
06/19/2009,0000,7.60000,7.77000,7.60000,7.65000,6307000
06/22/2009,0000,7.75000,7.98000,7.70000,7.89000,6040000
06/23/2009,0000,7.87000,8.19000,7.70000,8.19000,11254000
06/24/2009,0000,8.19000,8.38000,8.10000,8.15000,14786000
06/25/2009,0000,8.25000,8.30000,8.08000,8.13000,6035000
06/26/2009,0000,8.20000,8.24000,8.01000,8.01000,7348000
06/29/2009,0000,8.01000,8.10000,7.75000,7.80000,6047000
06/30/2009,0000,8.00000,8.00000,7.85000,7.86000,5354000
07/01/2009,0000,7.86000,8.13000,7.86000,8.08000,5806000
07/02/2009,0000,8.14000,8.39000,8.14000,8.20000,13513000
07/03/2009,0000,8.20000,8.34000,8.15000,8.22000,7101000
07/06/2009,0000,8.31000,8.32000,8.12000,8.21000,4789000
07/07/2009,0000,8.27000,8.46000,8.21000,8.30000,14339000
07/08/2009,0000,8.30000,8.41000,8.25000,8.26000,6122000
07/09/2009,0000,8.28000,8.83000,8.28000,8.83000,40437000
07/10/2009,0000,8.95000,9.15000,8.90000,8.95000,58791000
07/13/2009,0000,8.95000,8.98000,8.51000,8.69000,14872000
07/14/2009,0000,8.75000,8.96000,8.69000,8.79000,22821000
07/15/2009,0000,8.84000,8.94000,8.70000,8.71000,12200000
07/16/2009,0000,8.80000,8.97000,8.78000,8.89000,19201000
07/17/2009,0000,8.95000,9.08000,8.84000,8.89000,27047000
07/20/2009,0000,8.90000,8.99000,8.77000,8.80000,14537000
07/21/2009,0000,8.83000,8.87000,8.65000,8.67000,11095000
07/22/2009,0000,8.70000,8.95000,8.68000,8.80000,14097000
07/23/2009,0000,8.86000,9.05000,8.75000,8.87000,18906000
07/24/2009,0000,9.01000,9.05000,8.79000,8.79000,12505000
07/27/2009,0000,8.88000,8.98000,8.81000,8.83000,7167000
07/28/2009,0000,8.90000,9.21000,8.88000,9.10000,24869000
07/29/2009,0000,9.17000,9.47000,9.01000,9.23000,40881000
07/30/2009,0000,9.25000,9.25000,9.02000,9.05000,12141000
07/31/2009,0000,9.14000,9.30000,9.09000,9.24000,23160000
08/03/2009,0000,9.19000,9.50000,9.14000,9.34000,33192000
08/04/2009,0000,9.41000,9.47000,8.75000,8.88000,19205000
08/05/2009,0000,8.70000,8.95000,8.57000,8.60000,12159000
08/06/2009,0000,8.70000,8.85000,8.51000,8.84000,16634000
08/10/2009,0000,8.60000,8.95000,8.60000,8.85000,13051000
08/11/2009,0000,8.90000,8.95000,8.77000,8.80000,10759000
08/12/2009,0000,8.80000,8.93000,8.71000,8.80000,13270000
08/13/2009,0000,8.90000,9.23000,8.88000,9.12000,20197000
08/14/2009,0000,9.19000,9.34000,9.01000,9.01000,11178000
08/17/2009,0000,9.01000,9.08000,8.80000,8.80000,6305000
08/18/2009,0000,8.70000,8.79000,8.29000,8.37000,9184000
08/19/2009,0000,8.51000,8.57000,8.41000,8.47000,4503000
08/20/2009,0000,8.47000,8.49000,8.20000,8.31000,4289000
08/21/2009,0000,8.35000,8.45000,8.10000,8.10000,5489000
08/24/2009,0000,8.10000,8.42000,8.10000,8.36000,7242000
08/25/2009,0000,8.36000,8.43000,8.25000,8.26000,3311000
08/26/2009,0000,8.26000,8.39000,8.13000,8.15000,8024000
08/27/2009,0000,8.10000,8.24000,8.05000,8.07000,4897000
08/28/2009,0000,8.17000,8.22000,8.08000,8.15000,6301000
08/31/2009,0000,8.20000,8.31000,8.16000,8.31000,5518000
09/01/2009,0000,8.31000,8.53000,8.28000,8.45000,8734000
09/02/2009,0000,8.46000,8.69000,8.41000,8.50000,7414000
09/03/2009,0000,8.54000,8.66000,8.47000,8.55000,6591000
09/04/2009,0000,8.60000,8.74000,8.57000,8.59000,9935000
09/07/2009,0000,8.71000,8.72000,8.56000,8.58000,4079000
09/08/2009,0000,8.60000,8.70000,8.59000,8.60000,7597000
09/09/2009,0000,8.65000,8.65000,8.40000,8.45000,5783000
09/10/2009,0000,8.60000,8.61000,8.25000,8.25000,9261000
09/11/2009,0000,8.30000,8.43000,8.28000,8.31000,4755000
09/14/2009,0000,8.31000,8.39000,8.28000,8.34000,3631000
09/15/2009,0000,8.39000,8.90000,8.37000,8.90000,22601000
09/16/2009,0000,9.01000,9.48000,9.00000,9.12000,49406000
09/17/2009,0000,9.30000,9.36000,9.03000,9.06000,18687000
09/18/2009,0000,9.06000,9.20000,9.04000,9.14000,10155000
09/21/2009,0000,9.19000,9.25000,9.00000,9.02000,11051000
09/22/2009,0000,9.05000,9.11000,8.99000,8.99000,8518000
09/23/2009,0000,9.05000,9.15000,8.70000,8.73000,8962000
09/24/2009,0000,8.71000,8.84000,8.71000,8.74000,6017000
09/25/2009,0000,8.71000,8.81000,8.70000,8.76000,3816000
09/28/2009,0000,8.70000,8.79000,8.60000,8.60000,3360000
09/29/2009,0000,8.70000,8.74000,8.62000,8.62000,3852000
09/30/2009,0000,8.69000,8.96000,8.68000,8.83000,9068000
10/01/2009,0000,8.83000,9.03000,8.72000,8.91000,10251000
10/02/2009,0000,8.72000,8.81000,8.70000,8.70000,4112000
10/05/2009,0000,8.80000,8.90000,8.71000,8.79000,7161000
10/06/2009,0000,8.90000,9.05000,8.82000,8.85000,11609000
10/07/2009,0000,9.00000,9.00000,8.78000,8.78000,9156000
10/08/2009,0000,8.81000,8.96000,8.72000,8.72000,6260000
10/09/2009,0000,8.78000,8.92000,8.72000,8.80000,15890000
10/12/2009,0000,8.89000,8.89000,8.76000,8.78000,5445000
10/13/2009,0000,8.70000,8.78000,8.70000,8.72000,6642000
10/14/2009,0000,8.77000,9.12000,8.76000,9.05000,24696000
10/15/2009,0000,9.11000,9.15000,8.88000,8.88000,12231000
10/16/2009,0000,8.90000,9.05000,8.88000,8.98000,11018000
10/19/2009,0000,9.00000,9.48000,9.00000,9.47000,43627000
10/20/2009,0000,9.47000,9.50000,9.22000,9.23000,18658000
10/21/2009,0000,9.24000,9.30000,9.07000,9.13000,8909000
10/22/2009,0000,9.02000,9.22000,8.95000,8.95000,10542000
10/23/2009,0000,9.00000,9.33000,8.99000,9.20000,26106000
10/26/2009,0000,9.25000,9.45000,9.17000,9.19000,14324000
10/27/2009,0000,9.12000,9.19000,9.05000,9.07000,6624000
10/28/2009,0000,9.06000,9.20000,8.92000,8.97000,7802000
10/29/2009,0000,8.81000,8.90000,8.40000,8.57000,11462000
10/30/2009,0000,8.60000,8.70000,8.55000,8.55000,6500000
11/02/2009,0000,8.32000,8.50000,8.32000,8.43000,4410000
11/03/2009,0000,8.49000,8.65000,8.45000,8.51000,3517000
11/04/2009,0000,8.56000,8.75000,8.56000,8.66000,4294000
11/05/2009,0000,8.73000,8.74000,8.55000,8.56000,3993000
11/06/2009,0000,8.68000,8.70000,8.50000,8.50000,2912000
11/09/2009,0000,8.52000,8.60000,8.50000,8.52000,3272000
11/10/2009,0000,8.60000,8.68000,8.55000,8.55000,3128000
11/11/2009,0000,8.56000,8.60000,8.51000,8.59000,3091000
11/12/2009,0000,8.61000,8.65000,8.53000,8.53000,3342000
11/13/2009,0000,8.54000,8.87000,8.54000,8.80000,16873000
11/16/2009,0000,8.88000,8.95000,8.77000,8.80000,6397000
11/17/2009,0000,8.85000,8.89000,8.61000,8.63000,5157000
11/18/2009,0000,8.72000,8.93000,8.64000,8.92000,13610000
11/19/2009,0000,8.91000,9.13000,8.86000,8.92000,30008000
11/20/2009,0000,8.86000,8.88000,8.78000,8.78000,6487000
11/23/2009,0000,8.76000,8.95000,8.73000,8.76000,8665000
11/24/2009,0000,8.80000,9.08000,8.80000,8.91000,20854000
11/25/2009,0000,8.91000,9.03000,8.91000,8.93000,7202000
11/26/2009,0000,8.93000,9.03000,8.83000,8.84000,6916000
11/27/2009,0000,8.81000,8.81000,8.55000,8.55000,7537000
11/30/2009,0000,8.60000,8.73000,8.60000,8.65000,4229000
12/01/2009,0000,8.71000,8.74000,8.62000,8.66000,5303000
12/02/2009,0000,8.74000,8.86000,8.70000,8.76000,12556000
12/03/2009,0000,8.76000,8.81000,8.66000,8.68000,3933000
12/04/2009,0000,8.61000,8.73000,8.60000,8.66000,4921000
12/07/2009,0000,8.73000,8.79000,8.70000,8.72000,4722000
12/08/2009,0000,8.76000,9.02000,8.72000,9.00000,31523000
12/09/2009,0000,8.98000,9.08000,8.91000,8.98000,19196000
12/11/2009,0000,8.85000,9.08000,8.80000,9.00000,12716000
12/14/2009,0000,9.09000,9.09000,8.90000,8.90000,7588000
12/15/2009,0000,8.92000,9.00000,8.88000,8.88000,5731000
12/16/2009,0000,8.88000,9.08000,8.86000,8.91000,11597000
12/17/2009,0000,9.05000,9.08000,8.85000,8.85000,7622000
12/18/2009,0000,8.85000,9.15000,8.81000,9.02000,25865000
12/21/2009,0000,9.12000,9.12000,9.00000,9.00000,10522000
12/22/2009,0000,9.15000,9.63000,9.08000,9.63000,59691000
12/23/2009,0000,10.15000,10.15000,9.90000,10.00000,109907000
12/25/2009,0000,9.80000,10.40000,9.78000,10.40000,64599000
04/02/2007,0000,14.60000,14.90000,14.30000,14.30000,12377000
04/03/2007,0000,14.45000,14.65000,14.30000,14.45000,10042000
04/04/2007,0000,14.75000,14.95000,14.60000,14.70000,19311000
04/09/2007,0000,14.90000,14.90000,14.50000,14.50000,8288000
04/10/2007,0000,14.50000,14.55000,14.30000,14.30000,8040000
04/11/2007,0000,14.30000,14.45000,14.25000,14.30000,6326000
04/12/2007,0000,14.25000,14.45000,14.20000,14.30000,6337000
04/13/2007,0000,14.30000,14.40000,14.05000,14.10000,5630000
04/16/2007,0000,14.70000,14.70000,14.30000,14.35000,9387000
04/17/2007,0000,14.45000,14.50000,14.00000,14.10000,9187000
04/18/2007,0000,14.10000,14.25000,14.05000,14.15000,7344000
04/19/2007,0000,14.10000,14.15000,13.85000,13.90000,5692000
04/20/2007,0000,14.00000,14.20000,13.90000,13.95000,7788000
04/23/2007,0000,14.05000,14.10000,13.75000,13.80000,9997000
04/24/2007,0000,13.80000,14.10000,13.75000,13.95000,9412000
04/25/2007,0000,14.00000,14.00000,13.80000,13.80000,4555000
04/26/2007,0000,13.95000,14.10000,13.80000,13.95000,7653000
04/27/2007,0000,14.10000,14.10000,13.95000,13.95000,6387000
04/30/2007,0000,14.00000,14.05000,13.55000,13.55000,5795000
05/02/2007,0000,13.65000,13.75000,13.35000,13.40000,5546000
05/03/2007,0000,13.50000,13.60000,13.00000,13.25000,5354000
05/04/2007,0000,13.40000,13.60000,13.35000,13.50000,4231000
05/07/2007,0000,13.60000,13.70000,13.30000,13.50000,12749000
05/08/2007,0000,13.50000,13.50000,13.40000,13.45000,3390000
05/09/2007,0000,13.50000,13.90000,13.45000,13.65000,22734000
05/10/2007,0000,13.70000,13.90000,13.60000,13.75000,15352000
05/11/2007,0000,13.65000,13.70000,13.50000,13.50000,4799000
05/14/2007,0000,13.65000,13.70000,13.35000,13.35000,5044000
05/15/2007,0000,13.50000,13.55000,13.40000,13.45000,2826000
05/16/2007,0000,13.45000,13.50000,13.25000,13.35000,3863000
05/17/2007,0000,13.35000,13.55000,13.35000,13.40000,3926000
05/18/2007,0000,13.40000,13.50000,13.20000,13.30000,3105000
05/21/2007,0000,13.30000,13.50000,13.30000,13.35000,5329000
05/22/2007,0000,13.50000,13.60000,13.40000,13.50000,5773000
05/23/2007,0000,13.50000,13.80000,13.50000,13.60000,11565000
05/24/2007,0000,13.70000,13.90000,13.55000,13.80000,10329000
05/25/2007,0000,13.80000,14.10000,13.70000,13.95000,24430000
05/28/2007,0000,14.10000,14.10000,13.75000,13.80000,6561000
05/29/2007,0000,13.80000,13.90000,13.60000,13.60000,8121000
05/30/2007,0000,13.60000,13.70000,13.45000,13.55000,5186000
05/31/2007,0000,13.60000,13.95000,13.60000,13.70000,12985000
06/01/2007,0000,13.80000,13.90000,13.75000,13.80000,6411000
06/04/2007,0000,13.85000,14.00000,13.85000,13.95000,7665000
06/05/2007,0000,13.95000,14.00000,13.70000,13.70000,5533000
06/06/2007,0000,13.70000,13.85000,13.70000,13.70000,6701000
06/07/2007,0000,13.70000,13.90000,13.60000,13.75000,7645000
06/08/2007,0000,13.90000,14.10000,13.85000,13.85000,13680000
06/11/2007,0000,14.00000,14.00000,13.80000,13.85000,7645000
06/12/2007,0000,13.85000,14.15000,13.75000,13.90000,19426000
06/13/2007,0000,13.90000,14.00000,13.75000,13.75000,10192000
06/14/2007,0000,13.85000,13.90000,13.70000,13.75000,7181000
06/15/2007,0000,13.90000,13.90000,13.75000,13.80000,6374000
06/20/2007,0000,13.95000,14.25000,13.90000,14.15000,28996000
06/21/2007,0000,14.25000,14.30000,14.05000,14.15000,16327000
06/22/2007,0000,14.35000,15.10000,14.30000,14.90000,55663000
06/25/2007,0000,16.00000,16.20000,15.65000,15.70000,48529000
06/26/2007,0000,15.70000,15.95000,15.30000,15.50000,24538000
06/27/2007,0000,15.50000,16.10000,15.45000,15.80000,55591000
06/28/2007,0000,15.95000,15.95000,15.65000,15.70000,17525000
06/29/2007,0000,15.75000,15.85000,15.30000,15.30000,20978000
07/02/2007,0000,15.25000,15.60000,14.95000,15.50000,25859000
07/03/2007,0000,15.60000,15.65000,15.30000,15.40000,20777000
07/04/2007,0000,15.50000,15.50000,15.15000,15.20000,16031000
07/05/2007,0000,15.25000,16.25000,15.25000,16.25000,58712000
07/06/2007,0000,16.70000,17.30000,16.40000,16.75000,104972000
07/09/2007,0000,17.00000,17.10000,16.45000,16.55000,38822000
07/10/2007,0000,16.60000,17.10000,16.55000,17.10000,47559000
07/11/2007,0000,17.00000,17.20000,16.70000,16.70000,34597000
07/12/2007,0000,17.10000,17.80000,16.95000,17.20000,87609000
07/13/2007,0000,17.50000,17.50000,16.50000,16.50000,39325000
07/16/2007,0000,16.70000,16.70000,16.00000,16.05000,23029000
07/17/2007,0000,16.15000,16.40000,16.05000,16.20000,13792000
07/18/2007,0000,16.30000,16.40000,16.00000,16.00000,17706000
07/19/2007,0000,16.00000,16.50000,16.00000,16.20000,15437000
07/20/2007,0000,16.40000,16.70000,16.20000,16.45000,16153000
07/23/2007,0000,16.50000,17.30000,16.50000,17.10000,52099000
07/24/2007,0000,16.95000,17.85000,16.75000,17.85000,109484000
07/25/2007,0000,18.25000,18.80000,17.70000,18.50000,142924000
07/26/2007,0000,18.85000,19.75000,18.65000,19.40000,138208992
07/27/2007,0000,19.00000,19.50000,18.05000,18.05000,64109000
07/30/2007,0000,17.80000,18.40000,17.00000,17.40000,47533000
07/31/2007,0000,17.80000,17.90000,16.65000,17.00000,52077000
08/01/2007,0000,16.80000,17.30000,16.40000,16.55000,33221000
08/02/2007,0000,16.80000,17.15000,15.80000,16.55000,26176000
08/03/2007,0000,16.70000,17.10000,16.45000,16.55000,26287000
08/06/2007,0000,16.00000,16.25000,15.50000,15.70000,22263000
08/07/2007,0000,16.00000,16.20000,15.70000,15.80000,25261000
08/08/2007,0000,15.80000,16.15000,15.80000,16.00000,16836000
08/09/2007,0000,16.20000,16.40000,15.95000,16.10000,22351000
08/10/2007,0000,15.50000,15.75000,15.10000,15.30000,18243000
08/13/2007,0000,15.45000,15.75000,15.20000,15.70000,16833000
08/14/2007,0000,15.70000,15.90000,15.45000,15.45000,12952000
08/15/2007,0000,15.30000,15.35000,14.40000,14.50000,22579000
08/16/2007,0000,14.10000,14.30000,13.50000,13.50000,23483000
08/17/2007,0000,13.50000,13.85000,12.70000,13.10000,21099000
08/20/2007,0000,14.00000,14.00000,13.70000,14.00000,9107000
08/21/2007,0000,14.00000,14.65000,13.90000,14.45000,21634000
08/22/2007,0000,14.60000,14.60000,14.20000,14.20000,7382000
08/23/2007,0000,14.55000,14.85000,14.45000,14.65000,11903000
08/24/2007,0000,14.65000,14.90000,14.40000,14.40000,8291000
08/27/2007,0000,14.60000,14.80000,14.30000,14.30000,5409000
08/28/2007,0000,14.40000,14.50000,14.20000,14.30000,3626000
08/29/2007,0000,13.80000,13.90000,13.65000,13.85000,8695000
08/30/2007,0000,14.10000,14.30000,13.90000,13.90000,6188000
08/31/2007,0000,14.00000,14.15000,13.85000,14.15000,6597000
09/03/2007,0000,14.35000,14.35000,13.85000,13.90000,5879000
09/04/2007,0000,13.90000,14.10000,13.85000,13.90000,4659000
09/05/2007,0000,14.10000,14.10000,13.70000,13.70000,4171000
09/06/2007,0000,13.50000,13.85000,13.50000,13.85000,6596000
09/07/2007,0000,13.90000,14.50000,13.85000,14.30000,16893000
09/10/2007,0000,14.00000,14.10000,13.90000,14.05000,3703000
09/11/2007,0000,14.25000,14.25000,14.00000,14.00000,6753000
09/12/2007,0000,14.15000,14.95000,14.10000,14.95000,22794000
09/13/2007,0000,15.15000,15.50000,14.60000,14.65000,31521000
09/14/2007,0000,14.75000,14.90000,14.45000,14.45000,8631000
09/17/2007,0000,14.60000,14.95000,14.55000,14.60000,8124000
09/19/2007,0000,15.10000,15.10000,14.45000,14.50000,16083000
09/20/2007,0000,14.65000,14.85000,14.40000,14.45000,5766000
09/21/2007,0000,14.60000,14.90000,14.20000,14.85000,10634000
09/26/2007,0000,14.95000,15.40000,14.65000,15.35000,16289000
09/27/2007,0000,15.55000,16.15000,15.55000,16.05000,44398000
09/28/2007,0000,16.15000,16.20000,15.80000,15.80000,13401000
10/01/2007,0000,16.20000,16.25000,15.90000,16.00000,13288000
10/02/2007,0000,16.20000,16.25000,15.80000,16.00000,12111000
10/03/2007,0000,16.00000,16.30000,15.60000,15.60000,20907000
10/04/2007,0000,15.50000,15.70000,15.35000,15.40000,12938000
10/05/2007,0000,15.45000,15.55000,15.20000,15.30000,6240000
10/08/2007,0000,15.50000,15.50000,15.20000,15.20000,6993000
10/09/2007,0000,15.50000,15.50000,15.10000,15.15000,6747000
10/11/2007,0000,15.30000,15.50000,15.30000,15.40000,7964000
10/12/2007,0000,15.35000,15.35000,14.90000,14.90000,8023000
10/15/2007,0000,15.00000,15.20000,14.75000,14.80000,7137000
10/16/2007,0000,14.80000,15.00000,14.70000,14.90000,3547000
10/17/2007,0000,15.00000,15.30000,14.85000,15.10000,10982000
10/18/2007,0000,15.20000,15.35000,15.10000,15.20000,13347000
10/19/2007,0000,15.20000,15.40000,15.00000,15.00000,10437000
10/22/2007,0000,14.30000,14.50000,14.10000,14.25000,9940000
10/23/2007,0000,14.40000,14.65000,14.35000,14.50000,13928000
10/24/2007,0000,14.75000,15.00000,14.30000,14.35000,11352000
10/25/2007,0000,14.65000,14.65000,14.30000,14.35000,5073000
10/26/2007,0000,14.40000,14.60000,14.40000,14.45000,5275000
10/29/2007,0000,14.65000,14.65000,14.45000,14.60000,5394000
10/30/2007,0000,14.70000,14.75000,14.35000,14.40000,4864000
10/31/2007,0000,14.40000,14.80000,14.35000,14.40000,19630000
11/01/2007,0000,14.50000,14.65000,14.00000,14.05000,12227000
11/02/2007,0000,13.80000,13.90000,13.55000,13.55000,12271000
11/05/2007,0000,13.60000,13.85000,13.40000,13.50000,10019000
11/06/2007,0000,13.70000,14.40000,13.55000,14.40000,28076000
11/07/2007,0000,14.60000,14.60000,14.05000,14.05000,17479000
11/08/2007,0000,13.60000,13.80000,13.10000,13.35000,14694000
11/09/2007,0000,13.35000,13.50000,13.00000,13.40000,8636000
11/12/2007,0000,13.00000,13.15000,12.80000,13.00000,9190000
11/13/2007,0000,13.10000,13.40000,13.10000,13.40000,5235000
11/14/2007,0000,13.85000,13.95000,13.60000,13.95000,8516000
11/15/2007,0000,13.85000,14.15000,13.75000,13.80000,12252000
11/16/2007,0000,13.70000,13.90000,13.50000,13.55000,7055000
11/19/2007,0000,13.65000,13.70000,13.45000,13.45000,3644000
11/20/2007,0000,13.20000,13.45000,13.05000,13.45000,5612000
11/21/2007,0000,13.45000,13.55000,13.00000,13.00000,6129000
11/22/2007,0000,13.00000,13.20000,12.95000,13.00000,4790000
11/23/2007,0000,13.20000,13.20000,12.80000,12.80000,5391000
11/26/2007,0000,13.00000,13.10000,12.85000,12.90000,3992000
11/27/2007,0000,12.80000,12.80000,12.05000,12.20000,10919000
11/28/2007,0000,12.45000,12.60000,12.25000,12.25000,7265000
11/29/2007,0000,12.70000,12.70000,12.35000,12.40000,4362000
11/30/2007,0000,12.50000,12.80000,12.40000,12.40000,14401000
12/03/2007,0000,12.50000,12.55000,12.35000,12.55000,5897000
12/04/2007,0000,12.55000,12.70000,12.50000,12.60000,4017000
12/05/2007,0000,12.70000,13.00000,12.50000,12.95000,8949000
12/06/2007,0000,13.20000,13.20000,12.70000,12.70000,5895000
12/07/2007,0000,12.90000,12.95000,12.70000,12.70000,3663000
12/10/2007,0000,12.80000,12.80000,12.55000,12.55000,1969000
12/11/2007,0000,12.65000,12.75000,12.55000,12.65000,1840000
12/12/2007,0000,12.50000,12.60000,12.30000,12.45000,2293000
12/13/2007,0000,12.45000,12.50000,11.65000,11.80000,3861000
12/14/2007,0000,11.90000,11.90000,11.00000,11.10000,13007000
12/17/2007,0000,11.00000,11.00000,10.35000,10.35000,11346000
12/18/2007,0000,9.80000,10.20000,9.63000,9.70000,18037000
12/19/2007,0000,9.95000,10.35000,9.85000,10.20000,14167000
12/20/2007,0000,10.20000,10.30000,9.75000,9.80000,10567000
12/21/2007,0000,10.00000,10.10000,9.90000,9.90000,10193000
12/24/2007,0000,10.10000,10.30000,10.05000,10.25000,7083000
12/25/2007,0000,10.20000,10.40000,10.05000,10.30000,10743000
12/26/2007,0000,10.40000,10.70000,10.35000,10.40000,11254000
12/27/2007,0000,10.40000,10.75000,10.35000,10.60000,8149000
12/28/2007,0000,10.55000,10.80000,10.40000,10.65000,6763000
12/31/2007,0000,10.80000,11.10000,10.65000,11.00000,8549000
01/02/2008,0000,11.00000,11.10000,10.70000,10.75000,8725000
01/03/2008,0000,10.55000,10.55000,10.35000,10.40000,6537000
01/04/2008,0000,10.40000,10.55000,10.35000,10.50000,3886000
01/07/2008,0000,10.10000,10.20000,9.82000,9.82000,7421000
01/08/2008,0000,9.90000,10.15000,9.90000,9.97000,4301000
01/09/2008,0000,9.71000,10.15000,9.64000,9.97000,4912000
01/10/2008,0000,10.15000,10.25000,9.99000,10.00000,4796000
01/11/2008,0000,10.10000,10.15000,9.97000,10.00000,3696000
01/14/2008,0000,10.10000,10.20000,9.95000,10.05000,6073000
01/15/2008,0000,10.20000,10.40000,10.10000,10.20000,14607000
01/16/2008,0000,10.00000,10.05000,9.90000,9.90000,7071000
01/17/2008,0000,10.00000,10.15000,9.92000,10.05000,4538000
01/18/2008,0000,9.80000,10.10000,9.80000,10.05000,8773000
01/21/2008,0000,9.91000,10.10000,9.91000,9.96000,4961000
01/22/2008,0000,9.28000,9.50000,9.27000,9.27000,4841000
01/23/2008,0000,9.20000,9.35000,8.68000,9.01000,18453000
01/24/2008,0000,9.30000,9.32000,8.91000,9.00000,8752000
01/25/2008,0000,9.10000,9.40000,9.10000,9.40000,14096000
01/28/2008,0000,9.30000,9.35000,8.92000,8.96000,5225000
01/29/2008,0000,9.10000,9.18000,8.96000,9.18000,2864000
01/30/2008,0000,9.17000,9.39000,9.10000,9.11000,10201000
01/31/2008,0000,9.12000,9.17000,8.95000,9.11000,3886000
02/01/2008,0000,9.25000,9.31000,9.17000,9.18000,8411000
02/12/2008,0000,9.10000,9.11000,8.54000,8.54000,4266000
02/13/2008,0000,8.60000,9.05000,8.60000,8.82000,4534000
02/14/2008,0000,9.00000,9.30000,9.00000,9.30000,5237000
02/15/2008,0000,9.10000,9.35000,9.10000,9.35000,3874000
02/18/2008,0000,9.35000,9.59000,9.31000,9.40000,4545000
02/19/2008,0000,9.52000,9.70000,9.48000,9.62000,6520000
02/20/2008,0000,9.59000,9.59000,9.41000,9.42000,4029000
02/21/2008,0000,9.50000,9.79000,9.50000,9.75000,4663000
02/22/2008,0000,9.50000,9.75000,9.50000,9.75000,3626000
02/25/2008,0000,10.25000,10.40000,9.90000,10.20000,29295000
02/26/2008,0000,10.30000,10.30000,9.90000,10.05000,11225000
02/27/2008,0000,10.10000,10.20000,10.00000,10.10000,5885000
02/29/2008,0000,10.15000,10.35000,10.10000,10.20000,8248000
03/03/2008,0000,10.00000,10.00000,9.90000,9.92000,4212000
03/04/2008,0000,9.99000,10.60000,9.95000,10.60000,22095000
03/05/2008,0000,10.85000,11.00000,10.70000,10.85000,35691000
03/06/2008,0000,11.00000,11.30000,11.00000,11.30000,18877000
03/07/2008,0000,11.20000,11.20000,10.80000,10.80000,10454000
03/10/2008,0000,10.80000,10.80000,10.40000,10.40000,6724000
03/11/2008,0000,10.20000,10.40000,10.15000,10.40000,6875000
03/12/2008,0000,10.60000,10.70000,10.45000,10.50000,5134000
03/13/2008,0000,10.40000,10.40000,10.10000,10.15000,4589000
03/14/2008,0000,10.20000,10.35000,9.95000,10.00000,5156000
03/17/2008,0000,9.90000,9.90000,9.40000,9.55000,5226000
03/18/2008,0000,9.50000,9.70000,9.50000,9.70000,2721000
03/19/2008,0000,9.90000,9.90000,9.70000,9.75000,3099000
03/20/2008,0000,9.70000,9.82000,9.50000,9.65000,4834000
03/21/2008,0000,9.74000,9.85000,9.72000,9.80000,4391000
03/24/2008,0000,10.25000,10.30000,10.05000,10.15000,7001000
03/25/2008,0000,10.10000,10.30000,10.00000,10.00000,6579000
03/26/2008,0000,10.00000,10.20000,9.89000,10.00000,4362000
03/27/2008,0000,9.90000,9.94000,9.82000,9.86000,3613000
03/28/2008,0000,9.85000,9.99000,9.85000,9.96000,3353000
03/31/2008,0000,10.00000,10.10000,9.90000,10.05000,3923000
04/01/2008,0000,10.10000,10.20000,10.05000,10.10000,3544000
04/02/2008,0000,10.20000,10.40000,10.15000,10.35000,7285000
04/03/2008,0000,10.40000,10.40000,10.20000,10.20000,4735000
04/07/2008,0000,10.20000,10.30000,10.15000,10.20000,3859000
04/08/2008,0000,10.10000,10.10000,9.96000,9.97000,4602000
04/09/2008,0000,9.97000,10.10000,9.88000,9.93000,3990000
04/10/2008,0000,9.99000,10.10000,9.93000,10.10000,3054000
04/11/2008,0000,10.15000,10.25000,10.00000,10.10000,5640000
04/14/2008,0000,10.00000,10.10000,9.87000,9.93000,4365000
04/15/2008,0000,9.93000,10.25000,9.93000,10.20000,7280000
04/16/2008,0000,10.25000,10.40000,10.10000,10.30000,8408000
04/17/2008,0000,10.55000,10.80000,10.40000,10.55000,19471000
04/18/2008,0000,10.65000,11.10000,10.35000,11.00000,18354000
04/21/2008,0000,11.05000,11.10000,10.75000,10.80000,11850000
04/22/2008,0000,10.90000,10.95000,10.60000,10.75000,5403000
04/23/2008,0000,10.75000,10.85000,10.55000,10.65000,5763000
04/24/2008,0000,10.70000,10.75000,10.45000,10.45000,5536000
04/25/2008,0000,10.50000,10.70000,10.45000,10.45000,6519000
04/28/2008,0000,10.55000,10.60000,10.35000,10.40000,3705000
04/29/2008,0000,10.30000,10.50000,10.15000,10.15000,5423000
04/30/2008,0000,10.15000,10.30000,10.15000,10.20000,2109000
05/02/2008,0000,10.20000,10.40000,10.15000,10.20000,8877000
05/05/2008,0000,10.25000,10.30000,10.05000,10.05000,4478000
05/06/2008,0000,10.05000,10.15000,10.05000,10.10000,3013000
05/07/2008,0000,10.20000,10.45000,10.15000,10.20000,6734000
05/08/2008,0000,10.10000,10.15000,9.95000,10.00000,7374000
05/09/2008,0000,10.00000,10.05000,9.95000,9.95000,4043000
05/12/2008,0000,9.95000,10.10000,9.92000,9.96000,3035000
05/13/2008,0000,9.99000,10.10000,9.98000,10.10000,3191000
05/14/2008,0000,10.15000,10.25000,10.00000,10.15000,7028000
05/15/2008,0000,10.20000,10.40000,10.15000,10.30000,8258000
05/16/2008,0000,10.40000,10.40000,10.20000,10.30000,8773000
05/19/2008,0000,10.30000,11.00000,10.30000,11.00000,37752000
05/20/2008,0000,11.50000,11.75000,11.40000,11.60000,83760000
05/21/2008,0000,11.55000,12.10000,11.15000,11.75000,44401000
05/22/2008,0000,11.60000,12.05000,11.55000,11.85000,32099000
05/23/2008,0000,12.05000,12.60000,11.85000,11.85000,44211000
05/26/2008,0000,11.85000,12.05000,11.15000,11.15000,19489000
05/27/2008,0000,11.25000,11.90000,11.20000,11.90000,26979000
05/28/2008,0000,12.00000,12.35000,11.65000,11.65000,40303000
05/29/2008,0000,11.95000,12.05000,11.55000,11.70000,19498000
05/30/2008,0000,12.00000,12.10000,11.55000,11.65000,44102000
06/02/2008,0000,11.85000,11.95000,11.65000,11.85000,24625000
06/03/2008,0000,11.85000,11.95000,11.25000,11.30000,17100000
06/04/2008,0000,11.30000,11.35000,11.10000,11.25000,10456000
06/05/2008,0000,11.30000,11.40000,11.10000,11.35000,9910000
06/06/2008,0000,11.40000,11.65000,11.35000,11.35000,11007000
06/10/2008,0000,11.25000,11.35000,10.90000,10.90000,10269000
06/11/2008,0000,10.90000,11.05000,10.15000,10.15000,25733000
06/12/2008,0000,10.00000,10.00000,9.44000,9.52000,13256000
06/13/2008,0000,9.70000,9.83000,9.52000,9.83000,6744000
06/16/2008,0000,10.10000,10.25000,9.92000,9.92000,8352000
06/17/2008,0000,10.10000,10.15000,9.96000,10.15000,5235000
06/18/2008,0000,10.00000,10.35000,10.00000,10.00000,9857000
06/19/2008,0000,9.80000,9.98000,9.80000,9.83000,3819000
06/20/2008,0000,9.85000,9.93000,9.44000,9.48000,7149000
06/23/2008,0000,9.31000,9.31000,9.01000,9.05000,6886000
06/24/2008,0000,9.10000,9.15000,8.63000,8.67000,7904000
06/25/2008,0000,8.67000,8.92000,8.55000,8.90000,7144000
06/26/2008,0000,9.10000,9.15000,8.95000,9.01000,3677000
06/27/2008,0000,8.41000,8.60000,8.40000,8.40000,8306000
06/30/2008,0000,8.50000,8.56000,7.90000,7.91000,8617000
07/01/2008,0000,7.80000,8.07000,7.76000,7.76000,8238000
07/02/2008,0000,7.90000,8.10000,7.81000,8.10000,3799000
07/03/2008,0000,7.91000,8.66000,7.83000,8.65000,7069000
07/04/2008,0000,8.75000,8.80000,8.45000,8.45000,5761000
07/07/2008,0000,8.55000,8.68000,8.40000,8.65000,2405000
07/08/2008,0000,8.60000,8.65000,8.07000,8.09000,4479000
07/09/2008,0000,8.40000,8.40000,8.16000,8.20000,4311000
07/10/2008,0000,8.00000,8.25000,8.00000,8.23000,2883000
07/11/2008,0000,8.38000,8.58000,8.30000,8.58000,3388000
07/14/2008,0000,8.46000,8.58000,8.33000,8.35000,3533000
07/15/2008,0000,8.20000,8.20000,7.77000,7.80000,8293000
07/16/2008,0000,7.70000,7.85000,7.55000,7.55000,6371000
07/17/2008,0000,7.77000,8.07000,7.72000,8.07000,8155000
07/18/2008,0000,8.21000,8.30000,7.63000,7.67000,8843000
07/21/2008,0000,7.89000,8.20000,7.87000,8.20000,4594000
07/22/2008,0000,8.19000,8.49000,8.01000,8.40000,10114000
07/23/2008,0000,8.70000,8.98000,8.70000,8.98000,11387000
07/24/2008,0000,9.10000,9.35000,9.00000,9.35000,17125000
07/25/2008,0000,9.05000,9.25000,9.03000,9.23000,8243000
07/29/2008,0000,8.91000,9.08000,8.91000,9.00000,6853000
07/30/2008,0000,9.15000,9.30000,9.10000,9.10000,6516000
07/31/2008,0000,9.20000,9.30000,8.95000,9.11000,5801000
08/01/2008,0000,8.95000,9.20000,8.81000,9.20000,5960000
08/04/2008,0000,9.20000,9.25000,9.07000,9.25000,6630000
08/05/2008,0000,9.25000,9.28000,8.80000,8.99000,7380000
08/06/2008,0000,9.20000,9.20000,9.05000,9.09000,8987000
08/07/2008,0000,9.17000,9.44000,9.12000,9.29000,11257000
08/08/2008,0000,9.25000,9.50000,9.15000,9.40000,10049000
08/11/2008,0000,9.50000,9.73000,9.43000,9.50000,7836000
08/12/2008,0000,9.58000,9.58000,9.35000,9.38000,4692000
08/13/2008,0000,9.38000,10.00000,9.38000,10.00000,12127000
08/14/2008,0000,9.98000,10.45000,9.90000,10.40000,18526000
08/15/2008,0000,10.60000,10.70000,9.92000,10.00000,11345000
08/18/2008,0000,10.15000,10.30000,9.90000,9.90000,7828000
08/19/2008,0000,9.80000,10.25000,9.61000,10.25000,6150000
08/20/2008,0000,10.10000,10.25000,9.91000,10.10000,3793000
08/21/2008,0000,10.15000,10.20000,9.92000,9.94000,3177000
08/22/2008,0000,10.00000,10.05000,9.68000,9.70000,4391000
08/25/2008,0000,9.78000,9.85000,9.65000,9.66000,2960000
08/26/2008,0000,9.52000,9.60000,9.35000,9.40000,2664000
08/27/2008,0000,9.35000,9.65000,9.35000,9.55000,3037000
08/28/2008,0000,9.30000,9.76000,9.21000,9.63000,9116000
08/29/2008,0000,9.80000,10.30000,9.70000,10.30000,28388000
09/01/2008,0000,10.20000,10.30000,9.58000,9.58000,17130000
09/02/2008,0000,9.50000,9.65000,9.25000,9.39000,6681000
09/03/2008,0000,9.59000,9.59000,8.80000,8.90000,8270000
09/04/2008,0000,8.95000,9.25000,8.80000,9.00000,4990000
09/05/2008,0000,8.60000,9.24000,8.60000,9.10000,4546000
09/08/2008,0000,9.58000,9.66000,9.32000,9.65000,5147000
09/09/2008,0000,9.58000,9.58000,8.98000,9.00000,4408000
09/10/2008,0000,8.80000,9.23000,8.80000,9.15000,2711000
09/11/2008,0000,9.00000,9.14000,8.60000,8.60000,4984000
09/12/2008,0000,8.84000,8.89000,8.22000,8.65000,3021000
09/15/2008,0000,8.55000,8.55000,8.05000,8.05000,3842000
09/16/2008,0000,7.49000,7.49000,7.49000,7.49000,3079000
09/17/2008,0000,7.60000,7.87000,6.97000,7.10000,10012000
09/18/2008,0000,6.61000,6.61000,6.61000,6.61000,4345000
09/19/2008,0000,6.62000,7.07000,6.62000,7.07000,7152000
09/22/2008,0000,7.48000,7.55000,7.20000,7.52000,5680000
09/23/2008,0000,7.12000,7.75000,7.12000,7.70000,4559000
09/24/2008,0000,7.59000,8.14000,7.45000,7.84000,8360000
09/25/2008,0000,7.75000,7.89000,7.61000,7.70000,2972000
09/26/2008,0000,7.83000,7.83000,7.17000,7.17000,6123000
09/30/2008,0000,6.67000,6.85000,6.67000,6.84000,4833000
10/01/2008,0000,7.10000,7.31000,7.00000,7.31000,4549000
10/02/2008,0000,7.42000,7.70000,7.30000,7.39000,3536000
10/03/2008,0000,7.00000,7.60000,7.00000,7.55000,1799000
10/06/2008,0000,7.25000,7.25000,7.03000,7.03000,4205000
10/07/2008,0000,6.61000,7.09000,6.61000,6.95000,3559000
10/08/2008,0000,6.62000,6.80000,6.47000,6.51000,5926000
10/09/2008,0000,6.55000,6.75000,6.25000,6.26000,4490000
10/13/2008,0000,6.05000,6.18000,6.05000,6.15000,7517000
10/14/2008,0000,6.58000,6.58000,6.58000,6.58000,1660000
10/15/2008,0000,6.58000,6.73000,6.50000,6.72000,3647000
10/16/2008,0000,6.49000,6.58000,6.49000,6.49000,3569000
10/17/2008,0000,6.68000,6.68000,6.35000,6.35000,2461000
10/20/2008,0000,6.22000,6.38000,6.13000,6.35000,2430000
10/21/2008,0000,6.70000,6.72000,6.35000,6.35000,3671000
10/22/2008,0000,6.35000,6.55000,6.24000,6.25000,4021000
10/23/2008,0000,6.04000,6.05000,6.04000,6.04000,3755000
10/24/2008,0000,5.83000,5.83000,5.83000,5.83000,1071000
10/27/2008,0000,5.43000,5.55000,5.43000,5.43000,2606000
10/28/2008,0000,5.05000,5.42000,5.05000,5.38000,6207000
10/29/2008,0000,5.70000,5.70000,5.01000,5.01000,5922000
10/30/2008,0000,5.00000,5.36000,5.00000,5.36000,6793000
10/31/2008,0000,5.36000,5.64000,5.22000,5.41000,5037000
11/03/2008,0000,5.48000,5.78000,5.41000,5.78000,5701000
11/04/2008,0000,5.76000,5.76000,5.39000,5.51000,5335000
11/05/2008,0000,5.60000,5.75000,5.51000,5.56000,4542000
11/06/2008,0000,5.32000,5.35000,5.18000,5.18000,3475000
11/07/2008,0000,4.85000,5.30000,4.85000,5.30000,2617000
11/10/2008,0000,5.35000,5.40000,5.20000,5.20000,2985000
11/11/2008,0000,5.33000,5.45000,5.23000,5.29000,5017000
11/12/2008,0000,5.29000,5.35000,5.05000,5.11000,3076000
11/13/2008,0000,4.95000,4.98000,4.76000,4.76000,4141000
11/14/2008,0000,4.76000,4.91000,4.43000,4.44000,5667000
11/17/2008,0000,4.14000,4.28000,4.13000,4.13000,5715000
11/18/2008,0000,3.87000,3.98000,3.85000,3.86000,6456000
11/19/2008,0000,3.93000,4.05000,3.88000,4.00000,4597000
11/20/2008,0000,3.72000,3.78000,3.72000,3.74000,6701000
11/21/2008,0000,3.74000,4.00000,3.66000,4.00000,5667000
11/24/2008,0000,3.98000,4.00000,3.85000,3.90000,3337000
11/25/2008,0000,4.01000,4.08000,3.91000,3.91000,4140000
11/26/2008,0000,3.91000,4.01000,3.91000,3.93000,2545000
11/27/2008,0000,4.09000,4.20000,4.02000,4.20000,5818000
11/28/2008,0000,4.20000,4.30000,4.15000,4.18000,5913000
12/01/2008,0000,4.25000,4.39000,4.18000,4.26000,6963000
12/02/2008,0000,3.97000,4.06000,3.97000,3.97000,3781000
12/03/2008,0000,4.00000,4.09000,3.90000,3.92000,4137000
12/04/2008,0000,4.00000,4.02000,3.82000,3.86000,2390000
12/05/2008,0000,3.76000,3.91000,3.76000,3.84000,1942000
12/08/2008,0000,3.90000,4.07000,3.90000,4.07000,3544000
12/09/2008,0000,4.16000,4.24000,4.03000,4.03000,4909000
12/10/2008,0000,4.03000,4.31000,4.03000,4.31000,5898000
12/11/2008,0000,4.39000,4.59000,4.31000,4.49000,9708000
12/12/2008,0000,4.33000,4.47000,4.18000,4.18000,7810000
12/15/2008,0000,4.33000,4.37000,4.26000,4.29000,4619000
12/16/2008,0000,4.29000,4.35000,4.19000,4.33000,4956000
12/17/2008,0000,4.50000,4.52000,4.36000,4.36000,8544000
12/18/2008,0000,4.36000,4.42000,4.30000,4.40000,3721000
12/19/2008,0000,4.30000,4.58000,4.30000,4.58000,10240000
12/22/2008,0000,4.69000,4.80000,4.36000,4.36000,9158000
12/23/2008,0000,4.36000,4.36000,4.07000,4.15000,4691000
12/24/2008,0000,4.10000,4.33000,4.08000,4.24000,4472000
12/25/2008,0000,4.32000,4.32000,4.11000,4.15000,3625000
12/26/2008,0000,4.19000,4.24000,4.12000,4.15000,3070000
12/29/2008,0000,4.20000,4.32000,4.13000,4.27000,6618000
12/30/2008,0000,4.31000,4.44000,4.28000,4.35000,6362000
12/31/2008,0000,4.41000,4.59000,4.36000,4.45000,11723000
01/05/2009,0000,4.60000,4.65000,4.47000,4.47000,5245000
01/06/2009,0000,4.51000,4.59000,4.48000,4.50000,4285000
01/07/2009,0000,4.58000,4.65000,4.54000,4.60000,6083000
01/08/2009,0000,4.48000,4.48000,4.28000,4.36000,6913000
01/09/2009,0000,4.36000,4.52000,4.29000,4.36000,14739000
01/12/2009,0000,4.28000,4.33000,4.16000,4.20000,2293000
01/13/2009,0000,4.14000,4.49000,4.14000,4.45000,16895000
01/14/2009,0000,4.45000,4.46000,4.36000,4.36000,14964000
01/15/2009,0000,4.10000,4.15000,4.06000,4.06000,5191000
01/16/2009,0000,4.11000,4.29000,4.08000,4.29000,8548000
01/19/2009,0000,4.23000,4.26000,4.12000,4.13000,3215000
01/20/2009,0000,4.08000,4.11000,4.01000,4.02000,2794000
01/21/2009,0000,3.95000,4.08000,3.95000,4.07000,3188000
02/02/2009,0000,4.07000,4.07000,3.95000,3.98000,3103000
02/03/2009,0000,3.98000,4.14000,3.98000,4.11000,4992000
02/04/2009,0000,4.15000,4.17000,4.11000,4.17000,6101000
02/05/2009,0000,4.10000,4.22000,4.10000,4.17000,10240000
02/06/2009,0000,4.22000,4.27000,4.19000,4.21000,6109000
02/09/2009,0000,4.25000,4.39000,4.20000,4.27000,11187000
02/10/2009,0000,4.30000,4.30000,4.22000,4.28000,6301000
02/11/2009,0000,4.18000,4.29000,4.18000,4.28000,4383000
02/12/2009,0000,4.31000,4.45000,4.23000,4.23000,12372000
02/13/2009,0000,4.25000,4.52000,4.25000,4.52000,17561000
02/16/2009,0000,4.70000,4.82000,4.60000,4.75000,20721000
02/17/2009,0000,4.75000,4.79000,4.50000,4.55000,10081000
02/18/2009,0000,4.50000,4.57000,4.35000,4.50000,5761000
02/19/2009,0000,4.50000,4.62000,4.45000,4.53000,5060000
02/20/2009,0000,4.50000,4.53000,4.40000,4.40000,3483000
02/23/2009,0000,4.30000,4.53000,4.30000,4.49000,3695000
02/24/2009,0000,4.32000,4.49000,4.32000,4.40000,2215000
02/25/2009,0000,4.52000,4.59000,4.44000,4.44000,5296000
02/26/2009,0000,4.50000,4.74000,4.46000,4.67000,11279000
02/27/2009,0000,4.67000,4.75000,4.56000,4.72000,9210000
03/02/2009,0000,4.70000,4.73000,4.50000,4.50000,6078000
03/03/2009,0000,4.34000,4.55000,4.33000,4.50000,4422000
03/04/2009,0000,4.51000,4.81000,4.51000,4.81000,6252000
03/05/2009,0000,5.14000,5.14000,5.02000,5.14000,24106000
03/06/2009,0000,5.14000,5.32000,5.10000,5.25000,22402000
03/09/2009,0000,5.40000,5.61000,5.32000,5.61000,24754000
03/10/2009,0000,5.80000,6.00000,5.68000,6.00000,27084000
03/11/2009,0000,6.12000,6.18000,5.82000,5.88000,27521000
03/12/2009,0000,5.75000,6.08000,5.75000,5.83000,17001000
03/13/2009,0000,5.93000,6.00000,5.62000,5.66000,18274000
03/16/2009,0000,5.70000,5.90000,5.62000,5.80000,16394000
03/17/2009,0000,5.82000,5.88000,5.68000,5.83000,14011000
03/18/2009,0000,5.84000,6.04000,5.75000,5.89000,24671000
03/19/2009,0000,5.91000,5.98000,5.72000,5.74000,15253000
03/20/2009,0000,5.75000,5.84000,5.51000,5.55000,9224000
03/23/2009,0000,5.60000,5.75000,5.58000,5.72000,8491000
03/24/2009,0000,5.93000,6.06000,5.75000,6.00000,24286000
03/25/2009,0000,6.20000,6.42000,6.20000,6.42000,16967000
03/26/2009,0000,6.86000,6.86000,6.86000,6.86000,13418000
03/27/2009,0000,7.34000,7.34000,7.34000,7.34000,14795000
03/30/2009,0000,7.85000,7.85000,7.20000,7.23000,66083000
03/31/2009,0000,7.23000,7.73000,6.95000,7.40000,49380000
04/01/2009,0000,7.79000,7.91000,7.60000,7.91000,10357000
04/02/2009,0000,8.46000,8.46000,8.46000,8.46000,7954000
04/03/2009,0000,8.77000,8.77000,8.20000,8.24000,47135000
04/06/2009,0000,8.30000,8.81000,8.30000,8.81000,45221000
04/07/2009,0000,8.72000,9.30000,8.71000,9.00000,53676000
04/08/2009,0000,9.00000,9.20000,8.80000,8.90000,27635000
04/09/2009,0000,9.25000,9.25000,8.95000,9.01000,32800000
04/10/2009,0000,9.15000,9.31000,8.60000,9.20000,40928000
04/13/2009,0000,9.10000,9.19000,8.80000,8.85000,30470000
04/14/2009,0000,8.80000,8.99000,8.72000,8.94000,21226000
04/15/2009,0000,9.12000,9.56000,9.05000,9.56000,55716000
04/16/2009,0000,10.00000,10.00000,9.55000,9.60000,43549000
04/17/2009,0000,9.90000,10.10000,8.93000,9.05000,56574000
04/20/2009,0000,9.00000,9.45000,8.50000,9.30000,33304000
04/21/2009,0000,8.80000,9.49000,8.80000,9.32000,24409000
04/22/2009,0000,9.32000,9.58000,9.26000,9.34000,29799000
04/23/2009,0000,9.38000,9.55000,8.98000,9.55000,53220000
04/24/2009,0000,9.70000,10.10000,9.68000,9.85000,87720000
04/27/2009,0000,9.85000,9.90000,9.17000,9.17000,29698000
04/28/2009,0000,8.65000,9.17000,8.53000,8.53000,29851000
04/29/2009,0000,8.50000,8.59000,7.94000,7.94000,34938000
04/30/2009,0000,8.35000,8.49000,8.16000,8.49000,32397000
05/04/2009,0000,8.53000,9.08000,8.50000,9.08000,37547000
05/05/2009,0000,9.20000,9.70000,8.70000,9.58000,84878000
05/06/2009,0000,9.66000,9.97000,9.40000,9.65000,52451000
05/07/2009,0000,9.65000,10.10000,9.50000,9.80000,63105000
05/08/2009,0000,9.80000,10.40000,9.55000,10.35000,72385000
05/11/2009,0000,10.30000,10.40000,9.80000,9.80000,46043000
05/12/2009,0000,9.61000,9.66000,9.12000,9.12000,36047000
05/13/2009,0000,9.27000,9.45000,9.00000,9.25000,26035000
05/14/2009,0000,9.00000,9.33000,8.95000,9.00000,19235000
05/15/2009,0000,9.05000,9.63000,9.05000,9.63000,47295000
05/18/2009,0000,9.75000,10.05000,9.70000,9.80000,71942000
05/19/2009,0000,9.97000,10.05000,9.20000,9.31000,36923000
05/20/2009,0000,9.40000,9.58000,9.22000,9.27000,21028000
05/21/2009,0000,9.27000,9.57000,9.27000,9.31000,18599000
05/22/2009,0000,9.21000,9.70000,9.21000,9.35000,28917000
05/25/2009,0000,9.45000,9.53000,9.20000,9.20000,21821000
05/26/2009,0000,9.52000,9.53000,9.18000,9.27000,28576000
05/27/2009,0000,9.49000,9.91000,9.39000,9.73000,67113000
06/01/2009,0000,9.82000,9.82000,9.39000,9.43000,23755000
06/02/2009,0000,9.59000,9.86000,9.40000,9.44000,44431000
06/03/2009,0000,9.44000,9.59000,9.31000,9.35000,14762000
06/04/2009,0000,9.36000,9.46000,9.22000,9.27000,12829000
06/05/2009,0000,9.35000,9.42000,9.25000,9.25000,13214000
06/08/2009,0000,9.45000,9.46000,9.00000,9.00000,24022000
06/09/2009,0000,9.06000,9.13000,8.37000,8.39000,14671000
06/10/2009,0000,8.46000,8.97000,7.81000,8.97000,49197000
06/11/2009,0000,8.97000,9.10000,8.83000,8.95000,47915000
06/12/2009,0000,8.89000,9.00000,8.51000,8.53000,14914000
06/15/2009,0000,8.43000,8.52000,7.94000,7.94000,12981000
06/16/2009,0000,7.70000,8.35000,7.62000,8.10000,13812000
06/17/2009,0000,8.20000,8.29000,7.90000,7.90000,6341000
06/18/2009,0000,7.91000,8.08000,7.50000,7.59000,7544000
06/19/2009,0000,7.60000,7.77000,7.60000,7.65000,6307000
06/22/2009,0000,7.75000,7.98000,7.70000,7.89000,6040000
06/23/2009,0000,7.87000,8.19000,7.70000,8.19000,11254000
06/24/2009,0000,8.19000,8.38000,8.10000,8.15000,14786000
06/25/2009,0000,8.25000,8.30000,8.08000,8.13000,6035000
06/26/2009,0000,8.20000,8.24000,8.01000,8.01000,7348000
06/29/2009,0000,8.01000,8.10000,7.75000,7.80000,6047000
06/30/2009,0000,8.00000,8.00000,7.85000,7.86000,5354000
07/01/2009,0000,7.86000,8.13000,7.86000,8.08000,5806000
07/02/2009,0000,8.14000,8.39000,8.14000,8.20000,13513000
07/03/2009,0000,8.20000,8.34000,8.15000,8.22000,7101000
07/06/2009,0000,8.31000,8.32000,8.12000,8.21000,4789000
07/07/2009,0000,8.27000,8.46000,8.21000,8.30000,14339000
07/08/2009,0000,8.30000,8.41000,8.25000,8.26000,6122000
07/09/2009,0000,8.28000,8.83000,8.28000,8.83000,40437000
07/10/2009,0000,8.95000,9.15000,8.90000,8.95000,58791000
07/13/2009,0000,8.95000,8.98000,8.51000,8.69000,14872000
07/14/2009,0000,8.75000,8.96000,8.69000,8.79000,22821000
07/15/2009,0000,8.84000,8.94000,8.70000,8.71000,12200000
07/16/2009,0000,8.80000,8.97000,8.78000,8.89000,19201000
07/17/2009,0000,8.95000,9.08000,8.84000,8.89000,27047000
07/20/2009,0000,8.90000,8.99000,8.77000,8.80000,14537000
07/21/2009,0000,8.83000,8.87000,8.65000,8.67000,11095000
07/22/2009,0000,8.70000,8.95000,8.68000,8.80000,14097000
07/23/2009,0000,8.86000,9.05000,8.75000,8.87000,18906000
07/24/2009,0000,9.01000,9.05000,8.79000,8.79000,12505000
07/27/2009,0000,8.88000,8.98000,8.81000,8.83000,7167000
07/28/2009,0000,8.90000,9.21000,8.88000,9.10000,24869000
07/29/2009,0000,9.17000,9.47000,9.01000,9.23000,40881000
07/30/2009,0000,9.25000,9.25000,9.02000,9.05000,12141000
07/31/2009,0000,9.14000,9.30000,9.09000,9.24000,23160000
08/03/2009,0000,9.19000,9.50000,9.14000,9.34000,33192000
08/04/2009,0000,9.41000,9.47000,8.75000,8.88000,19205000
08/05/2009,0000,8.70000,8.95000,8.57000,8.60000,12159000
08/06/2009,0000,8.70000,8.85000,8.51000,8.84000,16634000
08/10/2009,0000,8.60000,8.95000,8.60000,8.85000,13051000
08/11/2009,0000,8.90000,8.95000,8.77000,8.80000,10759000
08/12/2009,0000,8.80000,8.93000,8.71000,8.80000,13270000
08/13/2009,0000,8.90000,9.23000,8.88000,9.12000,20197000
08/14/2009,0000,9.19000,9.34000,9.01000,9.01000,11178000
08/17/2009,0000,9.01000,9.08000,8.80000,8.80000,6305000
08/18/2009,0000,8.70000,8.79000,8.29000,8.37000,9184000
08/19/2009,0000,8.51000,8.57000,8.41000,8.47000,4503000
08/20/2009,0000,8.47000,8.49000,8.20000,8.31000,4289000
08/21/2009,0000,8.35000,8.45000,8.10000,8.10000,5489000
08/24/2009,0000,8.10000,8.42000,8.10000,8.36000,7242000
08/25/2009,0000,8.36000,8.43000,8.25000,8.26000,3311000
08/26/2009,0000,8.26000,8.39000,8.13000,8.15000,8024000
08/27/2009,0000,8.10000,8.24000,8.05000,8.07000,4897000
08/28/2009,0000,8.17000,8.22000,8.08000,8.15000,6301000
08/31/2009,0000,8.20000,8.31000,8.16000,8.31000,5518000
09/01/2009,0000,8.31000,8.53000,8.28000,8.45000,8734000
09/02/2009,0000,8.46000,8.69000,8.41000,8.50000,7414000
09/03/2009,0000,8.54000,8.66000,8.47000,8.55000,6591000
09/04/2009,0000,8.60000,8.74000,8.57000,8.59000,9935000
09/07/2009,0000,8.71000,8.72000,8.56000,8.58000,4079000
09/08/2009,0000,8.60000,8.70000,8.59000,8.60000,7597000
09/09/2009,0000,8.65000,8.65000,8.40000,8.45000,5783000
09/10/2009,0000,8.60000,8.61000,8.25000,8.25000,9261000
09/11/2009,0000,8.30000,8.43000,8.28000,8.31000,4755000
09/14/2009,0000,8.31000,8.39000,8.28000,8.34000,3631000
09/15/2009,0000,8.39000,8.90000,8.37000,8.90000,22601000
09/16/2009,0000,9.01000,9.48000,9.00000,9.12000,49406000
09/17/2009,0000,9.30000,9.36000,9.03000,9.06000,18687000
09/18/2009,0000,9.06000,9.20000,9.04000,9.14000,10155000
09/21/2009,0000,9.19000,9.25000,9.00000,9.02000,11051000
09/22/2009,0000,9.05000,9.11000,8.99000,8.99000,8518000
09/23/2009,0000,9.05000,9.15000,8.70000,8.73000,8962000
09/24/2009,0000,8.71000,8.84000,8.71000,8.74000,6017000
09/25/2009,0000,8.71000,8.81000,8.70000,8.76000,3816000
09/28/2009,0000,8.70000,8.79000,8.60000,8.60000,3360000
09/29/2009,0000,8.70000,8.74000,8.62000,8.62000,3852000
09/30/2009,0000,8.69000,8.96000,8.68000,8.83000,9068000
10/01/2009,0000,8.83000,9.03000,8.72000,8.91000,10251000
10/02/2009,0000,8.72000,8.81000,8.70000,8.70000,4112000
10/05/2009,0000,8.80000,8.90000,8.71000,8.79000,7161000
10/06/2009,0000,8.90000,9.05000,8.82000,8.85000,11609000
10/07/2009,0000,9.00000,9.00000,8.78000,8.78000,9156000
10/08/2009,0000,8.81000,8.96000,8.72000,8.72000,6260000
10/09/2009,0000,8.78000,8.92000,8.72000,8.80000,15890000
10/12/2009,0000,8.89000,8.89000,8.76000,8.78000,5445000
10/13/2009,0000,8.70000,8.78000,8.70000,8.72000,6642000
10/14/2009,0000,8.77000,9.12000,8.76000,9.05000,24696000
10/15/2009,0000,9.11000,9.15000,8.88000,8.88000,12231000
10/16/2009,0000,8.90000,9.05000,8.88000,8.98000,11018000
10/19/2009,0000,9.00000,9.48000,9.00000,9.47000,43627000
10/20/2009,0000,9.47000,9.50000,9.22000,9.23000,18658000
10/21/2009,0000,9.24000,9.30000,9.07000,9.13000,8909000
10/22/2009,0000,9.02000,9.22000,8.95000,8.95000,10542000
10/23/2009,0000,9.00000,9.33000,8.99000,9.20000,26106000
10/26/2009,0000,9.25000,9.45000,9.17000,9.19000,14324000
10/27/2009,0000,9.12000,9.19000,9.05000,9.07000,6624000
10/28/2009,0000,9.06000,9.20000,8.92000,8.97000,7802000
10/29/2009,0000,8.81000,8.90000,8.40000,8.57000,11462000
10/30/2009,0000,8.60000,8.70000,8.55000,8.55000,6500000
11/02/2009,0000,8.32000,8.50000,8.32000,8.43000,4410000
11/03/2009,0000,8.49000,8.65000,8.45000,8.51000,3517000
11/04/2009,0000,8.56000,8.75000,8.56000,8.66000,4294000
11/05/2009,0000,8.73000,8.74000,8.55000,8.56000,3993000
11/06/2009,0000,8.68000,8.70000,8.50000,8.50000,2912000
11/09/2009,0000,8.52000,8.60000,8.50000,8.52000,3272000
11/10/2009,0000,8.60000,8.68000,8.55000,8.55000,3128000
11/11/2009,0000,8.56000,8.60000,8.51000,8.59000,3091000
11/12/2009,0000,8.61000,8.65000,8.53000,8.53000,3342000
11/13/2009,0000,8.54000,8.87000,8.54000,8.80000,16873000
11/16/2009,0000,8.88000,8.95000,8.77000,8.80000,6397000
11/17/2009,0000,8.85000,8.89000,8.61000,8.63000,5157000
11/18/2009,0000,8.72000,8.93000,8.64000,8.92000,13610000
11/19/2009,0000,8.91000,9.13000,8.86000,8.92000,30008000
11/20/2009,0000,8.86000,8.88000,8.78000,8.78000,6487000
11/23/2009,0000,8.76000,8.95000,8.73000,8.76000,8665000
11/24/2009,0000,8.80000,9.08000,8.80000,8.91000,20854000
11/25/2009,0000,8.91000,9.03000,8.91000,8.93000,7202000
11/26/2009,0000,8.93000,9.03000,8.83000,8.84000,6916000
11/27/2009,0000,8.81000,8.81000,8.55000,8.55000,7537000
11/30/2009,0000,8.60000,8.73000,8.60000,8.65000,4229000
12/01/2009,0000,8.71000,8.74000,8.62000,8.66000,5303000
12/02/2009,0000,8.74000,8.86000,8.70000,8.76000,12556000
12/03/2009,0000,8.76000,8.81000,8.66000,8.68000,3933000
12/04/2009,0000,8.61000,8.73000,8.60000,8.66000,4921000
12/07/2009,0000,8.73000,8.79000,8.70000,8.72000,4722000
12/08/2009,0000,8.76000,9.02000,8.72000,9.00000,31523000
12/09/2009,0000,8.98000,9.08000,8.91000,8.98000,19196000
12/11/2009,0000,8.85000,9.08000,8.80000,9.00000,12716000
12/14/2009,0000,9.09000,9.09000,8.90000,8.90000,7588000
12/15/2009,0000,8.92000,9.00000,8.88000,8.88000,5731000
12/16/2009,0000,8.88000,9.08000,8.86000,8.91000,11597000
12/17/2009,0000,9.05000,9.08000,8.85000,8.85000,7622000
12/18/2009,0000,8.85000,9.15000,8.81000,9.02000,25865000
12/21/2009,0000,9.12000,9.12000,9.00000,9.00000,10522000
12/22/2009,0000,9.15000,9.63000,9.08000,9.63000,59691000
12/23/2009,0000,10.15000,10.15000,9.90000,10.00000,109907000
12/25/2009,0000,9.80000,10.40000,9.78000,10.40000,64599000
12/25/2009,0000,9.80000,10.40000,9.78000,10.40000,64599000
12/28/2009,0000,10.55000,10.60000,10.30000,10.45000,50033000
12/29/2009,1230,10.45000,10.50000,10.20000,10.25000,20270346
