DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.05000,10.20000,9.97000,9.97000,10655000
04/03/2007,0000,10.10000,10.45000,10.05000,10.20000,22825000
04/04/2007,0000,10.20000,10.30000,10.05000,10.10000,7502000
04/09/2007,0000,10.10000,10.20000,10.00000,10.00000,9883000
04/10/2007,0000,9.96000,10.10000,9.94000,10.05000,8409000
04/11/2007,0000,10.05000,10.15000,10.00000,10.05000,6645000
04/12/2007,0000,10.00000,10.15000,9.97000,10.10000,6453000
04/13/2007,0000,10.10000,10.25000,9.98000,9.98000,12758000
04/16/2007,0000,10.00000,10.10000,9.91000,9.91000,6337000
04/17/2007,0000,9.95000,10.00000,9.77000,9.77000,7363000
04/18/2007,0000,9.77000,9.99000,9.77000,9.99000,5335000
04/19/2007,0000,9.94000,10.05000,9.85000,9.85000,6914000
04/20/2007,0000,9.87000,9.96000,9.83000,9.94000,3774000
04/23/2007,0000,10.00000,10.35000,10.00000,10.05000,14869000
04/24/2007,0000,10.15000,10.20000,10.00000,10.10000,6934000
04/25/2007,0000,10.10000,10.30000,10.05000,10.05000,7733000
04/26/2007,0000,10.25000,10.25000,10.05000,10.05000,6197000
04/27/2007,0000,10.20000,10.35000,10.10000,10.10000,16070000
04/30/2007,0000,10.15000,10.25000,10.00000,10.05000,10164000
05/02/2007,0000,10.10000,10.15000,9.96000,9.99000,10988000
05/03/2007,0000,10.00000,10.05000,9.45000,9.69000,11132000
05/04/2007,0000,9.69000,9.80000,9.69000,9.77000,7681000
05/07/2007,0000,9.80000,9.93000,9.80000,9.90000,8897000
05/08/2007,0000,9.90000,9.93000,9.86000,9.90000,4191000
05/09/2007,0000,9.90000,9.93000,9.82000,9.89000,4269000
05/10/2007,0000,9.89000,9.95000,9.86000,9.88000,6166000
05/11/2007,0000,9.80000,9.83000,9.75000,9.76000,4291000
05/14/2007,0000,9.76000,9.80000,9.62000,9.64000,4431000
05/15/2007,0000,9.62000,9.67000,9.51000,9.52000,4684000
05/16/2007,0000,9.53000,9.59000,9.51000,9.53000,2507000
05/17/2007,0000,9.60000,9.62000,9.52000,9.56000,4779000
05/18/2007,0000,9.56000,9.57000,9.44000,9.49000,3878000
05/21/2007,0000,9.49000,9.61000,9.46000,9.57000,4045000
05/22/2007,0000,9.58000,9.82000,9.58000,9.68000,5280000
05/23/2007,0000,9.66000,9.68000,9.56000,9.56000,7394000
05/24/2007,0000,9.55000,9.65000,9.54000,9.55000,4696000
05/25/2007,0000,9.50000,9.54000,9.47000,9.47000,7057000
05/28/2007,0000,9.63000,9.63000,9.48000,9.49000,3024000
05/29/2007,0000,9.51000,9.59000,9.51000,9.56000,4104000
05/30/2007,0000,9.63000,9.63000,9.48000,9.58000,3643000
05/31/2007,0000,9.62000,9.90000,9.59000,9.59000,17258000
06/01/2007,0000,9.74000,9.80000,9.70000,9.76000,8170000
06/04/2007,0000,9.80000,10.10000,9.80000,10.05000,16395000
06/05/2007,0000,10.10000,10.25000,9.93000,9.97000,15841000
06/06/2007,0000,10.00000,10.05000,9.85000,9.85000,8504000
06/07/2007,0000,9.83000,10.40000,9.83000,10.30000,26781000
06/08/2007,0000,10.25000,10.60000,10.10000,10.25000,24537000
06/11/2007,0000,10.30000,10.40000,10.20000,10.20000,14101000
06/12/2007,0000,10.20000,10.35000,10.15000,10.20000,8123000
06/13/2007,0000,10.40000,10.60000,10.25000,10.30000,21667000
06/14/2007,0000,10.35000,11.00000,10.35000,11.00000,47559000
06/15/2007,0000,11.40000,11.40000,10.80000,10.85000,54550000
06/20/2007,0000,10.95000,11.00000,10.60000,10.70000,19662000
06/21/2007,0000,10.75000,10.90000,10.70000,10.75000,14766000
06/22/2007,0000,10.85000,11.00000,10.70000,10.85000,20489000
06/25/2007,0000,11.25000,11.50000,11.15000,11.25000,39914000
06/26/2007,0000,11.30000,11.35000,10.90000,10.90000,17044000
06/27/2007,0000,10.90000,11.25000,10.90000,11.15000,19248000
06/28/2007,0000,11.20000,11.50000,11.15000,11.15000,29753000
06/29/2007,0000,11.25000,11.30000,11.00000,11.10000,15434000
07/02/2007,0000,11.25000,11.65000,11.05000,11.55000,44409000
07/03/2007,0000,11.70000,11.70000,11.25000,11.30000,22126000
07/04/2007,0000,11.35000,11.45000,11.20000,11.25000,13657000
07/05/2007,0000,11.30000,11.60000,11.30000,11.50000,22110000
07/06/2007,0000,11.70000,11.95000,11.60000,11.60000,28665000
07/09/2007,0000,11.80000,11.85000,11.65000,11.75000,19330000
07/10/2007,0000,11.80000,12.20000,11.75000,12.15000,52268000
07/11/2007,0000,12.00000,13.00000,11.80000,13.00000,105029000
07/12/2007,0000,13.40000,13.90000,13.40000,13.90000,146499008
07/13/2007,0000,14.85000,14.85000,14.40000,14.85000,177887008
07/16/2007,0000,15.20000,15.85000,15.10000,15.85000,130079000
07/17/2007,0000,16.70000,16.85000,16.00000,16.40000,168400992
07/18/2007,0000,16.40000,16.40000,15.30000,15.35000,150008992
07/19/2007,0000,15.35000,16.40000,15.35000,15.85000,233456000
07/20/2007,0000,16.95000,16.95000,15.80000,15.80000,195484000
07/23/2007,0000,15.80000,16.20000,15.35000,16.15000,85606000
07/24/2007,0000,16.20000,16.80000,15.80000,16.10000,152887008
07/25/2007,0000,15.80000,16.45000,15.80000,16.30000,105902000
07/26/2007,0000,17.00000,17.40000,17.00000,17.40000,186196992
07/27/2007,0000,17.30000,18.60000,16.80000,18.60000,183275008
07/30/2007,0000,19.70000,19.90000,17.50000,18.10000,331536000
07/31/2007,0000,18.50000,18.70000,18.00000,18.10000,127701000
08/01/2007,0000,18.50000,19.10000,18.00000,18.10000,179579008
08/02/2007,0000,18.60000,18.70000,16.85000,17.00000,142628000
08/03/2007,0000,17.20000,17.45000,16.30000,16.30000,89456000
08/06/2007,0000,15.60000,16.00000,15.20000,15.40000,60416000
08/07/2007,0000,16.00000,16.10000,15.50000,15.50000,44733000
08/08/2007,0000,15.70000,16.55000,15.60000,16.55000,68417000
08/09/2007,0000,16.80000,17.10000,16.60000,16.65000,86565000
08/10/2007,0000,15.70000,16.30000,15.70000,16.00000,36681000
08/13/2007,0000,16.05000,16.20000,15.50000,15.60000,33901000
08/14/2007,0000,15.60000,16.20000,15.50000,15.70000,33098000
08/15/2007,0000,15.50000,15.90000,14.70000,14.90000,42828000
08/16/2007,0000,14.90000,15.00000,13.95000,14.00000,52302000
08/17/2007,0000,14.00000,14.40000,13.05000,13.50000,51180000
08/20/2007,0000,14.40000,14.40000,14.40000,14.40000,11859000
08/21/2007,0000,15.00000,15.30000,14.70000,15.00000,57342000
08/22/2007,0000,15.10000,15.15000,14.65000,14.80000,18224000
08/23/2007,0000,15.20000,15.75000,15.15000,15.50000,45286000
08/24/2007,0000,15.40000,15.75000,15.20000,15.30000,22709000
08/27/2007,0000,15.60000,15.80000,15.05000,15.05000,19510000
08/28/2007,0000,15.15000,15.50000,15.00000,15.20000,26913000
08/29/2007,0000,14.70000,14.95000,14.70000,14.85000,15022000
08/30/2007,0000,15.20000,15.35000,14.70000,14.70000,23172000
08/31/2007,0000,14.70000,15.00000,14.55000,14.55000,29692000
09/03/2007,0000,14.60000,14.85000,14.25000,14.25000,28559000
09/04/2007,0000,14.30000,14.45000,13.30000,13.75000,39223000
09/05/2007,0000,13.85000,14.20000,13.80000,13.90000,29852000
09/06/2007,0000,13.80000,14.10000,13.65000,13.90000,15644000
09/07/2007,0000,14.00000,14.20000,13.80000,13.85000,11839000
09/10/2007,0000,13.60000,14.00000,13.50000,13.80000,15890000
09/11/2007,0000,13.85000,14.10000,13.80000,13.85000,14868000
09/12/2007,0000,14.05000,14.80000,13.95000,14.80000,45453000
09/13/2007,0000,14.80000,15.25000,14.65000,14.70000,61764000
09/14/2007,0000,14.95000,15.05000,14.65000,14.70000,22691000
09/17/2007,0000,14.80000,14.85000,14.10000,14.20000,21169000
09/19/2007,0000,14.60000,14.60000,14.10000,14.15000,18447000
09/20/2007,0000,14.20000,14.70000,14.20000,14.30000,19966000
09/21/2007,0000,14.40000,14.55000,14.20000,14.35000,12699000
09/26/2007,0000,14.55000,14.70000,14.35000,14.40000,21222000
09/27/2007,0000,14.65000,15.10000,14.60000,14.95000,50676000
09/28/2007,0000,15.10000,15.10000,14.55000,14.60000,24837000
10/01/2007,0000,14.90000,14.95000,14.40000,14.50000,20062000
10/02/2007,0000,14.65000,14.85000,14.55000,14.65000,31230000
10/03/2007,0000,14.70000,14.85000,14.45000,14.50000,22478000
10/04/2007,0000,14.50000,14.70000,14.50000,14.60000,14031000
10/05/2007,0000,14.65000,14.95000,14.65000,14.70000,23492000
10/08/2007,0000,14.90000,14.90000,14.40000,14.50000,13651000
10/09/2007,0000,14.60000,14.75000,14.40000,14.60000,19060000
10/11/2007,0000,14.75000,15.60000,14.75000,15.60000,104787000
10/12/2007,0000,15.60000,15.70000,14.85000,14.85000,50007000
10/15/2007,0000,15.00000,15.20000,14.80000,14.90000,33595000
10/16/2007,0000,14.90000,14.95000,14.65000,14.75000,17472000
10/17/2007,0000,14.75000,14.90000,14.55000,14.65000,14592000
10/18/2007,0000,14.65000,15.10000,14.65000,14.75000,26117000
10/19/2007,0000,14.80000,14.90000,14.65000,14.70000,14404000
10/22/2007,0000,14.10000,14.45000,14.10000,14.20000,21035000
10/23/2007,0000,14.35000,14.75000,14.30000,14.40000,31674000
10/24/2007,0000,14.50000,14.60000,14.00000,14.00000,21842000
10/25/2007,0000,14.20000,14.30000,14.05000,14.05000,14971000
10/26/2007,0000,14.10000,14.35000,14.05000,14.10000,10777000
10/29/2007,0000,14.25000,14.55000,14.20000,14.35000,22905000
10/30/2007,0000,14.45000,14.45000,14.00000,14.05000,11828000
10/31/2007,0000,14.10000,14.20000,13.80000,13.85000,15939000
11/01/2007,0000,13.90000,13.90000,13.30000,13.35000,24147000
11/02/2007,0000,13.00000,13.30000,12.95000,12.95000,19333000
11/05/2007,0000,13.00000,13.40000,12.95000,13.10000,14643000
11/06/2007,0000,13.30000,13.35000,13.00000,13.05000,9603000
11/07/2007,0000,13.35000,13.35000,12.80000,12.80000,11027000
11/08/2007,0000,12.65000,12.65000,11.95000,12.00000,28532000
11/09/2007,0000,12.10000,12.40000,12.00000,12.30000,16082000
11/12/2007,0000,11.90000,12.00000,11.45000,11.45000,19939000
11/13/2007,0000,11.45000,11.75000,11.35000,11.55000,17323000
11/14/2007,0000,12.00000,12.35000,11.80000,12.35000,17025000
11/15/2007,0000,12.25000,12.55000,12.05000,12.15000,21974000
11/16/2007,0000,12.00000,12.30000,11.90000,12.10000,10738000
11/19/2007,0000,12.35000,12.35000,11.80000,11.80000,11004000
11/20/2007,0000,11.40000,12.00000,11.30000,12.00000,11652000
11/21/2007,0000,12.00000,12.80000,11.90000,12.35000,41795000
11/22/2007,0000,12.25000,12.50000,12.15000,12.15000,11932000
11/23/2007,0000,12.30000,12.40000,11.85000,11.90000,11129000
11/26/2007,0000,12.30000,12.30000,12.05000,12.05000,8352000
11/27/2007,0000,11.90000,12.35000,11.90000,12.35000,17657000
11/28/2007,0000,12.50000,12.50000,11.95000,11.95000,12094000
11/29/2007,0000,12.25000,12.25000,11.90000,11.90000,10368000
11/30/2007,0000,12.00000,12.25000,11.90000,11.90000,12171000
12/03/2007,0000,12.10000,12.15000,11.95000,12.10000,7121000
12/04/2007,0000,12.10000,12.60000,12.05000,12.60000,16667000
12/05/2007,0000,12.60000,12.75000,12.40000,12.45000,25037000
12/06/2007,0000,12.70000,12.70000,12.20000,12.20000,12410000
12/07/2007,0000,12.40000,12.55000,12.30000,12.40000,11377000
12/10/2007,0000,12.45000,12.75000,12.30000,12.45000,12898000
12/11/2007,0000,12.60000,12.65000,12.25000,12.25000,15814000
12/12/2007,0000,12.10000,12.35000,12.10000,12.25000,7834000
12/13/2007,0000,12.35000,12.45000,11.90000,11.90000,13546000
12/14/2007,0000,12.10000,12.10000,11.25000,11.50000,16572000
12/17/2007,0000,11.50000,11.65000,10.70000,10.70000,22036000
12/18/2007,0000,10.50000,10.70000,10.00000,10.25000,24381000
12/19/2007,0000,10.35000,10.70000,10.35000,10.70000,14950000
12/20/2007,0000,11.00000,11.10000,10.30000,10.30000,16601000
12/21/2007,0000,10.20000,10.45000,10.00000,10.10000,19859000
12/24/2007,0000,10.40000,10.70000,10.30000,10.70000,14999000
12/25/2007,0000,10.50000,10.70000,10.35000,10.35000,11215000
12/26/2007,0000,10.30000,10.65000,10.30000,10.60000,11660000
12/27/2007,0000,10.60000,11.20000,10.60000,11.00000,29565000
12/28/2007,0000,10.85000,11.20000,10.80000,11.05000,16691000
12/31/2007,0000,11.15000,11.40000,11.10000,11.30000,17275000
01/02/2008,0000,11.30000,11.35000,10.90000,10.90000,15570000
01/03/2008,0000,10.80000,10.85000,10.65000,10.75000,10340000
01/04/2008,0000,10.75000,10.95000,10.75000,10.80000,9897000
01/07/2008,0000,10.55000,10.60000,10.15000,10.20000,12037000
01/08/2008,0000,10.40000,10.50000,10.20000,10.30000,6833000
01/09/2008,0000,10.20000,10.40000,10.05000,10.40000,7308000
01/10/2008,0000,10.70000,10.75000,10.50000,10.50000,8957000
01/11/2008,0000,10.50000,10.70000,10.30000,10.40000,8797000
01/14/2008,0000,10.60000,10.70000,10.35000,10.45000,9435000
01/15/2008,0000,10.60000,11.00000,10.60000,10.80000,17401000
01/16/2008,0000,10.55000,10.75000,10.45000,10.45000,8091000
01/17/2008,0000,10.65000,10.75000,10.35000,10.45000,8701000
01/18/2008,0000,10.30000,10.50000,10.15000,10.50000,6752000
01/21/2008,0000,10.60000,10.75000,10.30000,10.30000,8540000
01/22/2008,0000,9.73000,9.83000,9.58000,9.58000,21797000
01/23/2008,0000,9.71000,9.83000,9.00000,9.00000,17178000
01/24/2008,0000,9.20000,9.32000,8.92000,9.00000,12588000
01/25/2008,0000,9.10000,9.45000,9.10000,9.45000,9183000
01/28/2008,0000,9.30000,9.35000,9.01000,9.02000,6989000
01/29/2008,0000,9.10000,9.27000,9.05000,9.27000,8134000
01/30/2008,0000,9.27000,9.42000,9.10000,9.11000,12699000
01/31/2008,0000,9.13000,9.18000,8.90000,9.03000,7569000
02/01/2008,0000,9.13000,9.15000,8.98000,9.03000,6280000
02/12/2008,0000,8.92000,9.02000,8.60000,8.60000,7928000
02/13/2008,0000,8.70000,9.02000,8.65000,8.67000,10168000
02/14/2008,0000,8.85000,9.09000,8.82000,9.07000,14472000
02/15/2008,0000,9.00000,9.10000,8.88000,9.10000,6682000
02/18/2008,0000,9.31000,9.73000,9.25000,9.73000,13497000
02/19/2008,0000,9.92000,10.30000,9.85000,9.92000,29365000
02/20/2008,0000,9.92000,9.97000,9.45000,9.51000,11452000
02/21/2008,0000,9.70000,9.71000,9.57000,9.60000,10112000
02/22/2008,0000,9.60000,9.60000,9.33000,9.60000,9126000
02/25/2008,0000,9.75000,9.89000,9.70000,9.87000,13081000
02/26/2008,0000,9.98000,10.20000,9.94000,10.00000,16663000
02/27/2008,0000,10.15000,10.20000,10.05000,10.20000,12225000
02/29/2008,0000,10.10000,10.45000,10.05000,10.20000,14073000
03/03/2008,0000,10.00000,10.05000,9.77000,9.89000,8663000
03/04/2008,0000,9.90000,10.20000,9.90000,10.10000,13103000
03/05/2008,0000,10.15000,10.40000,10.10000,10.10000,15958000
03/06/2008,0000,10.15000,10.80000,10.15000,10.80000,35156000
03/07/2008,0000,10.55000,10.95000,10.50000,10.65000,33812000
03/10/2008,0000,10.65000,10.80000,10.25000,10.25000,14276000
03/11/2008,0000,10.15000,10.45000,10.15000,10.45000,7366000
03/12/2008,0000,10.80000,10.85000,10.50000,10.50000,9791000
03/13/2008,0000,10.55000,10.60000,10.15000,10.20000,7946000
03/14/2008,0000,10.30000,10.55000,10.05000,10.05000,17002000
03/17/2008,0000,9.95000,9.95000,9.35000,9.47000,12510000
03/18/2008,0000,9.60000,9.79000,9.45000,9.66000,7353000
03/19/2008,0000,9.89000,9.89000,9.65000,9.67000,7988000
03/20/2008,0000,9.62000,9.84000,9.50000,9.80000,4620000
03/21/2008,0000,9.90000,10.00000,9.82000,9.90000,7800000
03/24/2008,0000,10.50000,10.50000,10.20000,10.35000,13476000
03/25/2008,0000,10.35000,10.40000,10.15000,10.20000,9601000
03/26/2008,0000,10.20000,10.35000,10.15000,10.30000,8258000
03/27/2008,0000,10.30000,10.30000,10.00000,10.15000,7003000
03/28/2008,0000,10.05000,10.20000,10.00000,10.00000,13714000
03/31/2008,0000,10.00000,10.10000,9.95000,10.00000,6302000
04/01/2008,0000,10.15000,10.35000,10.05000,10.10000,12003000
04/02/2008,0000,10.40000,10.40000,10.25000,10.30000,8696000
04/03/2008,0000,10.40000,10.40000,10.20000,10.30000,6560000
04/07/2008,0000,10.40000,10.55000,10.30000,10.50000,8234000
04/08/2008,0000,10.50000,10.50000,10.25000,10.25000,6413000
04/09/2008,0000,10.25000,10.35000,10.05000,10.10000,6892000
04/10/2008,0000,10.10000,10.30000,10.00000,10.30000,5584000
04/11/2008,0000,10.30000,10.35000,10.10000,10.20000,8973000
04/14/2008,0000,10.20000,10.30000,10.05000,10.05000,7165000
04/15/2008,0000,10.05000,10.30000,10.05000,10.15000,7677000
04/16/2008,0000,10.30000,10.85000,10.20000,10.85000,35468000
04/17/2008,0000,11.35000,11.60000,11.30000,11.60000,89034000
04/18/2008,0000,11.80000,11.95000,11.50000,11.65000,43879000
04/21/2008,0000,11.90000,11.95000,11.45000,11.50000,23624000
04/22/2008,0000,11.50000,11.65000,11.30000,11.40000,12217000
04/23/2008,0000,11.50000,11.80000,11.30000,11.45000,15184000
04/24/2008,0000,11.50000,11.70000,11.40000,11.45000,10432000
04/25/2008,0000,11.55000,11.70000,11.40000,11.40000,13628000
04/28/2008,0000,11.40000,11.60000,11.25000,11.30000,13429000
04/29/2008,0000,11.35000,11.45000,10.80000,10.80000,17683000
04/30/2008,0000,10.80000,10.85000,10.65000,10.65000,10855000
05/02/2008,0000,10.70000,10.80000,10.55000,10.75000,11456000
05/05/2008,0000,10.90000,11.05000,10.65000,10.70000,10941000
05/06/2008,0000,10.70000,10.80000,10.60000,10.75000,6445000
05/07/2008,0000,10.90000,11.40000,10.80000,11.15000,22141000
05/08/2008,0000,11.00000,11.40000,10.80000,11.40000,23951000
05/09/2008,0000,11.40000,11.60000,11.05000,11.05000,22834000
05/12/2008,0000,11.30000,11.30000,11.00000,11.00000,7262000
05/13/2008,0000,11.10000,11.30000,11.05000,11.20000,13290000
05/14/2008,0000,11.40000,11.40000,11.15000,11.15000,7275000
05/15/2008,0000,11.25000,11.45000,11.15000,11.25000,12493000
05/16/2008,0000,11.35000,11.65000,11.30000,11.40000,20197000
05/19/2008,0000,11.50000,11.60000,11.30000,11.30000,11634000
05/20/2008,0000,11.40000,11.55000,11.15000,11.15000,16915000
05/21/2008,0000,11.15000,11.55000,11.15000,11.40000,20846000
05/22/2008,0000,11.30000,11.35000,11.10000,11.10000,11920000
05/23/2008,0000,11.20000,11.35000,10.80000,10.80000,11167000
05/26/2008,0000,10.80000,10.95000,10.40000,10.40000,9903000
05/27/2008,0000,10.50000,10.60000,10.45000,10.50000,4959000
05/28/2008,0000,10.60000,10.95000,10.50000,10.50000,12189000
05/29/2008,0000,10.60000,10.80000,10.50000,10.65000,8671000
05/30/2008,0000,10.75000,10.80000,10.20000,10.20000,10679000
06/02/2008,0000,10.30000,10.50000,10.25000,10.50000,4507000
06/03/2008,0000,10.35000,10.50000,10.20000,10.25000,4590000
06/04/2008,0000,10.50000,10.95000,10.50000,10.95000,25479000
06/05/2008,0000,11.20000,11.40000,11.05000,11.10000,38874000
06/06/2008,0000,11.20000,11.25000,10.95000,10.95000,15449000
06/10/2008,0000,10.80000,10.80000,10.35000,10.40000,16727000
06/11/2008,0000,10.40000,10.55000,10.20000,10.20000,11631000
06/12/2008,0000,10.10000,10.30000,9.55000,9.63000,17327000
06/13/2008,0000,9.70000,9.95000,9.68000,9.86000,8993000
06/16/2008,0000,10.10000,10.10000,9.70000,9.80000,6579000
06/17/2008,0000,9.90000,9.90000,9.66000,9.72000,4922000
06/18/2008,0000,9.72000,9.98000,9.72000,9.86000,7092000
06/19/2008,0000,9.70000,9.72000,9.50000,9.50000,7637000
06/20/2008,0000,9.60000,9.67000,9.35000,9.35000,9565000
06/23/2008,0000,9.10000,9.23000,9.02000,9.15000,8656000
06/24/2008,0000,9.15000,9.35000,9.00000,9.00000,5250000
06/25/2008,0000,9.00000,9.25000,9.00000,9.25000,5724000
06/26/2008,0000,9.30000,9.44000,9.26000,9.31000,6438000
06/27/2008,0000,8.91000,9.10000,8.70000,8.81000,12760000
06/30/2008,0000,8.92000,8.97000,8.55000,8.58000,7629000
07/01/2008,0000,8.58000,8.80000,8.54000,8.58000,7385000
07/02/2008,0000,8.68000,8.87000,8.61000,8.73000,6834000
07/03/2008,0000,8.73000,9.05000,8.52000,9.05000,9824000
07/04/2008,0000,9.24000,9.48000,9.06000,9.06000,20395000
07/07/2008,0000,9.10000,9.18000,8.92000,9.02000,8674000
07/08/2008,0000,9.00000,9.00000,8.40000,8.40000,14891000
07/09/2008,0000,8.60000,8.64000,8.40000,8.45000,10079000
07/10/2008,0000,8.42000,8.52000,8.30000,8.40000,7480000
07/11/2008,0000,8.45000,8.50000,8.29000,8.48000,8605000
07/14/2008,0000,8.51000,8.60000,8.41000,8.47000,7060000
07/15/2008,0000,8.40000,8.42000,7.88000,7.90000,13048000
07/16/2008,0000,7.90000,8.08000,7.45000,7.45000,17032000
07/17/2008,0000,7.90000,7.90000,7.71000,7.90000,11888000
07/18/2008,0000,8.03000,8.04000,7.35000,7.43000,15355000
07/21/2008,0000,7.60000,7.79000,7.60000,7.79000,8302000
07/22/2008,0000,7.72000,7.86000,7.66000,7.86000,8630000
07/23/2008,0000,8.00000,8.33000,7.99000,8.30000,12055000
07/24/2008,0000,8.40000,8.48000,8.22000,8.45000,8567000
07/25/2008,0000,8.20000,8.25000,7.94000,8.03000,8633000
07/29/2008,0000,7.80000,7.80000,7.47000,7.68000,10320000
07/30/2008,0000,8.21000,8.21000,8.18000,8.21000,9641000
07/31/2008,0000,8.38000,8.38000,7.95000,8.04000,19157000
08/01/2008,0000,7.82000,8.02000,7.69000,7.95000,8734000
08/04/2008,0000,7.95000,7.95000,7.72000,7.80000,8363000
08/05/2008,0000,8.32000,8.32000,7.77000,7.77000,15705000
08/06/2008,0000,8.00000,8.14000,7.90000,8.07000,12545000
08/07/2008,0000,8.15000,8.20000,7.96000,7.97000,7445000
08/08/2008,0000,8.10000,8.38000,8.00000,8.23000,12006000
08/11/2008,0000,8.38000,8.79000,8.33000,8.79000,6172000
08/12/2008,0000,8.81000,9.23000,8.81000,8.92000,35079000
08/13/2008,0000,8.99000,9.25000,8.75000,9.11000,28011000
08/14/2008,0000,9.11000,9.27000,9.00000,9.08000,19699000
08/15/2008,0000,9.20000,9.20000,8.55000,8.61000,12928000
08/18/2008,0000,8.62000,8.80000,8.37000,8.39000,14679000
08/19/2008,0000,8.30000,8.53000,8.25000,8.46000,7851000
08/20/2008,0000,8.50000,8.87000,8.46000,8.84000,20627000
08/21/2008,0000,8.80000,8.80000,8.40000,8.40000,9834000
08/22/2008,0000,8.50000,8.58000,8.19000,8.23000,7926000
08/25/2008,0000,8.40000,8.40000,8.25000,8.34000,4813000
08/26/2008,0000,8.06000,8.27000,8.06000,8.15000,4386000
08/27/2008,0000,8.15000,8.39000,8.15000,8.28000,5796000
08/28/2008,0000,8.37000,8.39000,8.22000,8.24000,7371000
08/29/2008,0000,8.26000,8.39000,8.17000,8.21000,7588000
09/01/2008,0000,8.10000,8.14000,7.75000,7.75000,11061000
09/02/2008,0000,7.85000,7.92000,7.45000,7.50000,11163000
09/03/2008,0000,7.51000,7.67000,7.12000,7.17000,11034000
09/04/2008,0000,7.17000,7.30000,6.96000,7.00000,14865000
09/05/2008,0000,6.70000,7.05000,6.64000,6.97000,14514000
09/08/2008,0000,7.20000,7.45000,7.18000,7.45000,9479000
09/09/2008,0000,7.44000,7.44000,6.98000,7.10000,8020000
09/10/2008,0000,6.90000,7.26000,6.90000,7.21000,9219000
09/11/2008,0000,7.30000,7.30000,6.91000,6.97000,9243000
09/12/2008,0000,7.30000,7.35000,7.00000,7.20000,11399000
09/15/2008,0000,7.01000,7.10000,6.70000,6.70000,13418000
09/16/2008,0000,6.24000,6.44000,6.24000,6.24000,19871000
09/17/2008,0000,6.39000,6.45000,5.82000,6.22000,38789000
09/18/2008,0000,5.80000,5.88000,5.79000,5.88000,18934000
09/19/2008,0000,6.29000,6.29000,6.11000,6.29000,16577000
09/22/2008,0000,6.40000,6.42000,6.14000,6.34000,14753000
09/23/2008,0000,6.22000,6.46000,6.10000,6.40000,11330000
09/24/2008,0000,6.56000,6.84000,6.56000,6.84000,28248000
09/25/2008,0000,6.72000,7.15000,6.71000,6.84000,28015000
09/26/2008,0000,6.99000,6.99000,6.45000,6.60000,12788000
09/30/2008,0000,6.14000,6.27000,6.14000,6.25000,13119000
10/01/2008,0000,6.50000,6.67000,6.38000,6.51000,8211000
10/02/2008,0000,6.45000,6.64000,6.38000,6.38000,6165000
10/03/2008,0000,6.24000,6.50000,6.22000,6.50000,6981000
10/06/2008,0000,6.35000,6.37000,6.15000,6.16000,8868000
10/07/2008,0000,5.91000,6.20000,5.91000,6.20000,8304000
10/08/2008,0000,5.95000,6.01000,5.77000,5.77000,9869000
10/09/2008,0000,5.40000,5.77000,5.37000,5.77000,13497000
10/13/2008,0000,5.57000,5.58000,5.57000,5.57000,4207000
10/14/2008,0000,5.95000,5.95000,5.82000,5.95000,8071000
10/15/2008,0000,5.89000,6.00000,5.80000,5.84000,6255000
10/16/2008,0000,5.64000,5.78000,5.64000,5.64000,9338000
10/17/2008,0000,5.64000,5.77000,5.60000,5.60000,9590000
10/20/2008,0000,5.50000,5.71000,5.41000,5.71000,6327000
10/21/2008,0000,5.95000,5.95000,5.66000,5.68000,11360000
10/22/2008,0000,5.51000,5.63000,5.49000,5.49000,7481000
10/23/2008,0000,5.30000,5.30000,5.30000,5.30000,5162000
10/24/2008,0000,5.12000,5.12000,5.12000,5.12000,6662000
10/27/2008,0000,4.77000,4.86000,4.77000,4.77000,7677000
10/28/2008,0000,4.44000,4.44000,4.44000,4.44000,12137000
10/29/2008,0000,4.30000,4.54000,4.13000,4.13000,29232000
10/30/2008,0000,3.85000,4.30000,3.85000,4.30000,35202000
10/31/2008,0000,4.28000,4.50000,4.10000,4.50000,25476000
11/03/2008,0000,4.50000,4.74000,4.40000,4.74000,17135000
11/04/2008,0000,4.72000,4.72000,4.51000,4.63000,8950000
11/05/2008,0000,4.67000,4.95000,4.66000,4.78000,16640000
11/06/2008,0000,4.45000,4.61000,4.45000,4.61000,14010000
11/07/2008,0000,4.50000,4.89000,4.48000,4.75000,11916000
11/10/2008,0000,4.74000,4.75000,4.60000,4.69000,10983000
11/11/2008,0000,4.50000,4.59000,4.37000,4.37000,5705000
11/12/2008,0000,4.22000,4.40000,4.20000,4.21000,6409000
11/13/2008,0000,3.93000,4.12000,3.92000,3.94000,12426000
11/14/2008,0000,4.05000,4.10000,3.80000,4.02000,10811000
11/17/2008,0000,3.85000,3.99000,3.74000,3.90000,10995000
11/18/2008,0000,3.80000,3.84000,3.70000,3.70000,13372000
11/19/2008,0000,3.72000,3.95000,3.70000,3.95000,17044000
11/20/2008,0000,3.85000,4.19000,3.85000,3.98000,19007000
11/21/2008,0000,3.86000,4.14000,3.81000,4.03000,12889000
11/24/2008,0000,4.05000,4.09000,3.95000,3.95000,7832000
11/25/2008,0000,4.05000,4.16000,4.00000,4.02000,8835000
11/26/2008,0000,4.03000,4.23000,4.03000,4.10000,10080000
11/27/2008,0000,4.19000,4.36000,4.16000,4.33000,9631000
11/28/2008,0000,4.34000,4.46000,4.28000,4.41000,8599000
12/01/2008,0000,4.46000,4.70000,4.37000,4.63000,12005000
12/02/2008,0000,4.31000,4.39000,4.31000,4.31000,8211000
12/03/2008,0000,4.39000,4.61000,4.34000,4.61000,23641000
12/04/2008,0000,4.68000,4.86000,4.58000,4.75000,41075000
12/05/2008,0000,4.75000,4.78000,4.50000,4.50000,12767000
12/08/2008,0000,4.81000,4.81000,4.72000,4.81000,12940000
12/09/2008,0000,5.14000,5.14000,4.92000,4.98000,57450000
12/10/2008,0000,4.88000,5.16000,4.88000,5.06000,44945000
12/11/2008,0000,5.06000,5.34000,4.95000,4.97000,70178000
12/12/2008,0000,4.88000,4.97000,4.63000,4.63000,30121000
12/15/2008,0000,4.73000,4.88000,4.63000,4.80000,42793000
12/16/2008,0000,4.90000,5.00000,4.85000,4.90000,92250000
12/17/2008,0000,5.10000,5.14000,4.88000,4.90000,62067000
12/18/2008,0000,4.90000,4.94000,4.72000,4.85000,25029000
12/19/2008,0000,4.79000,5.00000,4.76000,4.85000,32143000
12/22/2008,0000,4.97000,4.97000,4.60000,4.60000,24028000
12/23/2008,0000,4.73000,4.92000,4.51000,4.92000,63626000
12/24/2008,0000,4.97000,5.24000,4.92000,5.06000,92867000
12/25/2008,0000,5.06000,5.14000,4.95000,5.13000,37904000
12/26/2008,0000,5.15000,5.15000,5.01000,5.04000,22064000
12/29/2008,0000,5.07000,5.19000,5.05000,5.10000,31064000
12/30/2008,0000,5.19000,5.25000,5.14000,5.23000,44535000
12/31/2008,0000,5.28000,5.30000,5.15000,5.17000,27886000
01/05/2009,0000,5.29000,5.50000,5.25000,5.50000,52972000
01/06/2009,0000,5.60000,5.60000,5.35000,5.38000,40624000
01/07/2009,0000,5.47000,5.48000,5.30000,5.30000,25616000
01/08/2009,0000,5.16000,5.22000,4.94000,4.95000,36851000
01/09/2009,0000,5.09000,5.20000,5.01000,5.10000,26240000
01/12/2009,0000,5.10000,5.15000,4.97000,4.97000,15567000
01/13/2009,0000,4.95000,5.20000,4.93000,5.18000,26770000
01/14/2009,0000,5.21000,5.23000,5.10000,5.10000,18701000
01/15/2009,0000,4.92000,5.00000,4.86000,4.90000,19837000
01/16/2009,0000,4.95000,4.96000,4.95000,4.96000,26551000
01/19/2009,0000,4.93000,5.12000,4.92000,4.92000,36262000
01/20/2009,0000,4.82000,4.84000,4.58000,4.58000,30419000
01/21/2009,0000,4.50000,4.69000,4.43000,4.59000,22995000
02/02/2009,0000,4.59000,4.70000,4.56000,4.64000,17553000
02/03/2009,0000,4.64000,4.88000,4.64000,4.85000,43731000
02/04/2009,0000,4.93000,4.94000,4.70000,4.70000,33849000
02/05/2009,0000,4.70000,4.79000,4.63000,4.65000,23739000
02/06/2009,0000,4.66000,4.94000,4.66000,4.94000,71605000
02/09/2009,0000,5.04000,5.10000,4.98000,4.98000,95487000
02/10/2009,0000,4.98000,5.04000,4.87000,5.04000,34319000
02/11/2009,0000,5.00000,5.33000,5.00000,5.30000,103731000
02/12/2009,0000,5.28000,5.29000,4.94000,4.94000,49658000
02/13/2009,0000,5.00000,5.14000,4.98000,5.10000,26494000
02/16/2009,0000,5.15000,5.20000,5.03000,5.03000,33981000
02/17/2009,0000,5.01000,5.08000,4.90000,5.04000,28651000
02/18/2009,0000,5.00000,5.23000,5.00000,5.07000,54558000
02/19/2009,0000,5.10000,5.10000,4.98000,5.04000,26480000
02/20/2009,0000,5.02000,5.07000,4.90000,4.90000,26393000
02/23/2009,0000,4.85000,5.00000,4.81000,4.90000,16188000
02/24/2009,0000,4.86000,4.92000,4.82000,4.90000,14795000
02/25/2009,0000,5.24000,5.24000,5.24000,5.24000,30757000
02/26/2009,0000,5.30000,5.30000,5.07000,5.08000,52438000
02/27/2009,0000,5.08000,5.19000,5.08000,5.14000,23293000
03/02/2009,0000,5.20000,5.22000,4.95000,4.95000,43275000
03/03/2009,0000,4.83000,4.99000,4.78000,4.97000,24394000
03/04/2009,0000,5.00000,5.17000,5.00000,5.08000,33324000
03/05/2009,0000,5.16000,5.19000,5.05000,5.08000,37339000
03/06/2009,0000,5.07000,5.18000,5.04000,5.08000,34795000
03/09/2009,0000,5.18000,5.43000,5.08000,5.43000,83607000
03/10/2009,0000,5.46000,5.73000,5.46000,5.48000,112390000
03/11/2009,0000,5.62000,5.68000,5.41000,5.42000,65847000
03/12/2009,0000,5.45000,5.58000,5.42000,5.44000,37310000
03/13/2009,0000,5.60000,5.62000,5.47000,5.49000,41615000
03/16/2009,0000,5.60000,5.84000,5.51000,5.63000,56596000
03/17/2009,0000,5.66000,5.73000,5.55000,5.61000,37768000
03/18/2009,0000,5.72000,6.00000,5.71000,5.90000,103542000
03/19/2009,0000,6.05000,6.25000,5.82000,5.82000,73572000
03/20/2009,0000,5.85000,6.04000,5.81000,5.91000,48612000
03/23/2009,0000,6.01000,6.32000,6.01000,6.32000,57400000
03/24/2009,0000,6.45000,6.74000,6.45000,6.50000,78900000
03/25/2009,0000,6.50000,6.70000,6.38000,6.58000,57874000
03/26/2009,0000,6.73000,7.04000,6.66000,7.04000,104324000
03/27/2009,0000,7.10000,7.47000,7.00000,7.16000,91927000
03/30/2009,0000,7.00000,7.16000,6.66000,6.66000,59166000
03/31/2009,0000,6.49000,6.76000,6.34000,6.39000,60354000
04/01/2009,0000,6.75000,6.83000,6.54000,6.83000,56123000
04/02/2009,0000,7.30000,7.30000,7.06000,7.17000,70324000
04/03/2009,0000,7.27000,7.39000,6.90000,6.92000,80304000
04/06/2009,0000,6.92000,7.40000,6.90000,7.37000,107564000
04/07/2009,0000,7.39000,7.64000,7.39000,7.53000,127731000
04/08/2009,0000,7.50000,7.69000,7.32000,7.32000,82448000
04/09/2009,0000,7.38000,7.60000,7.38000,7.46000,48282000
04/10/2009,0000,7.62000,7.98000,7.50000,7.98000,82558000
04/13/2009,0000,7.90000,8.32000,7.75000,8.05000,66197000
04/14/2009,0000,8.05000,8.30000,7.91000,8.20000,46198000
04/15/2009,0000,8.19000,8.77000,7.96000,8.77000,68325000
04/16/2009,0000,9.00000,9.20000,8.60000,8.60000,117781000
04/17/2009,0000,8.50000,8.70000,8.00000,8.00000,113280000
04/20/2009,0000,7.48000,7.80000,7.44000,7.44000,77963000
04/21/2009,0000,7.34000,7.77000,7.34000,7.69000,70304000
04/22/2009,0000,7.69000,7.75000,7.50000,7.52000,63234000
04/23/2009,0000,7.53000,7.80000,7.43000,7.52000,56513000
04/24/2009,0000,7.64000,7.76000,7.50000,7.60000,45689000
04/27/2009,0000,7.64000,7.71000,7.07000,7.07000,51570000
04/28/2009,0000,7.07000,7.25000,6.60000,6.62000,56251000
04/29/2009,0000,6.70000,6.75000,6.42000,6.58000,38292000
04/30/2009,0000,7.04000,7.04000,6.95000,7.04000,26686000
05/04/2009,0000,7.40000,7.52000,7.22000,7.33000,44087000
05/05/2009,0000,7.35000,7.42000,7.00000,7.09000,50618000
05/06/2009,0000,7.04000,7.53000,7.04000,7.46000,48008000
05/07/2009,0000,7.46000,7.67000,7.35000,7.35000,48733000
05/08/2009,0000,7.35000,7.86000,7.35000,7.82000,102217000
05/11/2009,0000,7.80000,7.84000,7.56000,7.63000,67663000
05/12/2009,0000,7.63000,7.77000,7.46000,7.59000,54399000
05/13/2009,0000,7.60000,7.75000,7.45000,7.45000,39707000
05/14/2009,0000,7.39000,7.75000,7.38000,7.60000,53715000
05/15/2009,0000,7.69000,7.75000,7.07000,7.07000,103168000
05/18/2009,0000,7.07000,7.07000,6.80000,7.05000,42031000
05/19/2009,0000,7.27000,7.46000,7.20000,7.26000,48427000
05/20/2009,0000,7.28000,7.38000,7.26000,7.30000,28482000
05/21/2009,0000,7.57000,7.81000,7.50000,7.81000,107769000
05/22/2009,0000,7.81000,8.30000,7.81000,8.08000,94427000
05/25/2009,0000,8.20000,8.27000,7.69000,7.69000,68668000
05/26/2009,0000,7.70000,7.80000,7.30000,7.49000,33884000
05/27/2009,0000,7.52000,7.84000,7.52000,7.80000,38843000
06/01/2009,0000,8.01000,8.15000,7.85000,8.06000,48387000
06/02/2009,0000,8.13000,8.20000,7.66000,7.71000,48353000
06/03/2009,0000,7.70000,7.83000,7.68000,7.77000,21454000
06/04/2009,0000,7.87000,8.26000,7.87000,8.10000,59203000
06/05/2009,0000,8.22000,8.40000,8.12000,8.16000,73546000
06/08/2009,0000,8.25000,8.26000,7.62000,7.80000,38773000
06/09/2009,0000,7.80000,7.90000,7.45000,7.45000,32377000
06/10/2009,0000,7.50000,7.62000,7.45000,7.51000,19657000
06/11/2009,0000,7.51000,7.90000,7.50000,7.84000,31818000
06/12/2009,0000,7.84000,7.90000,7.52000,7.52000,25292000
06/15/2009,0000,7.45000,7.45000,7.00000,7.00000,28367000
06/16/2009,0000,7.05000,7.10000,6.85000,6.94000,16449000
06/17/2009,0000,6.97000,7.09000,6.92000,6.93000,11956000
06/18/2009,0000,6.96000,7.30000,6.96000,7.00000,23719000
06/19/2009,0000,7.10000,7.11000,6.95000,6.98000,12856000
06/22/2009,0000,7.22000,7.22000,7.01000,7.05000,18920000
06/23/2009,0000,7.00000,7.05000,6.82000,6.82000,15033000
06/24/2009,0000,6.85000,7.19000,6.85000,7.05000,25240000
06/25/2009,0000,7.08000,7.22000,7.05000,7.08000,18896000
06/26/2009,0000,7.20000,7.21000,7.07000,7.07000,14723000
06/29/2009,0000,7.23000,7.30000,7.09000,7.09000,25824000
06/30/2009,0000,7.16000,7.28000,7.09000,7.09000,20408000
07/01/2009,0000,7.10000,7.45000,7.10000,7.45000,26122000
07/02/2009,0000,7.55000,7.66000,7.35000,7.37000,48093000
07/03/2009,0000,7.34000,7.39000,7.24000,7.30000,14851000
07/06/2009,0000,7.35000,7.41000,7.28000,7.29000,12991000
07/07/2009,0000,7.30000,7.55000,7.30000,7.42000,25165000
07/08/2009,0000,7.40000,7.43000,7.29000,7.31000,15832000
07/09/2009,0000,7.40000,7.46000,7.33000,7.37000,14085000
07/10/2009,0000,7.40000,7.49000,7.37000,7.37000,15835000
07/13/2009,0000,7.45000,7.46000,7.05000,7.06000,20586000
07/14/2009,0000,7.20000,7.38000,7.13000,7.24000,20158000
07/15/2009,0000,7.34000,7.52000,7.30000,7.43000,28003000
07/16/2009,0000,7.59000,7.59000,7.35000,7.36000,24811000
07/17/2009,0000,7.35000,7.55000,7.35000,7.40000,32210000
07/20/2009,0000,7.45000,7.73000,7.41000,7.71000,47252000
07/21/2009,0000,7.80000,7.93000,7.60000,7.77000,80762000
07/22/2009,0000,7.80000,7.88000,7.75000,7.78000,43528000
07/23/2009,0000,7.98000,8.30000,7.91000,8.10000,84490000
07/24/2009,0000,8.15000,8.27000,7.89000,7.93000,46267000
07/27/2009,0000,8.00000,8.14000,7.95000,8.00000,26059000
07/28/2009,0000,8.14000,8.20000,8.07000,8.14000,29171000
07/29/2009,0000,8.20000,8.58000,8.16000,8.40000,87306000
07/30/2009,0000,8.44000,8.54000,8.30000,8.33000,73999000
07/31/2009,0000,8.41000,8.48000,8.21000,8.21000,45890000
08/03/2009,0000,8.29000,8.38000,8.21000,8.26000,40406000
08/04/2009,0000,8.36000,8.37000,7.80000,7.86000,37730000
08/05/2009,0000,7.87000,8.06000,7.75000,7.80000,22196000
08/06/2009,0000,7.92000,7.97000,7.80000,7.89000,18899000
08/10/2009,0000,7.82000,7.93000,7.81000,7.85000,7851000
08/11/2009,0000,7.96000,8.04000,7.87000,8.01000,13406000
08/12/2009,0000,8.01000,8.14000,8.00000,8.04000,15105000
08/13/2009,0000,8.11000,8.35000,8.08000,8.28000,39385000
08/14/2009,0000,8.31000,8.33000,8.11000,8.14000,21529000
08/17/2009,0000,8.14000,8.19000,7.94000,7.94000,14537000
08/18/2009,0000,7.80000,7.87000,7.50000,7.57000,24057000
08/19/2009,0000,7.62000,7.75000,7.60000,7.62000,14458000
08/20/2009,0000,7.65000,7.66000,7.46000,7.50000,14763000
08/21/2009,0000,7.58000,7.63000,7.20000,7.26000,16378000
08/24/2009,0000,7.40000,7.50000,7.37000,7.50000,11461000
08/25/2009,0000,7.50000,7.64000,7.46000,7.50000,13688000
08/26/2009,0000,7.46000,7.54000,7.23000,7.26000,15718000
08/27/2009,0000,7.20000,7.30000,7.14000,7.15000,10851000
08/28/2009,0000,7.17000,7.29000,7.14000,7.20000,9953000
08/31/2009,0000,7.21000,7.25000,7.07000,7.15000,10012000
09/01/2009,0000,7.15000,7.60000,7.15000,7.58000,18295000
09/02/2009,0000,7.55000,7.65000,7.50000,7.50000,17653000
09/03/2009,0000,7.52000,7.60000,7.47000,7.52000,14906000
09/04/2009,0000,7.56000,7.66000,7.54000,7.62000,17332000
09/07/2009,0000,7.72000,8.10000,7.68000,8.09000,37208000
09/08/2009,0000,8.15000,8.20000,7.85000,7.85000,61179000
09/09/2009,0000,7.85000,7.95000,7.78000,7.78000,15559000
09/10/2009,0000,8.05000,8.09000,7.74000,7.74000,19940000
09/11/2009,0000,7.83000,7.92000,7.79000,7.82000,10336000
09/14/2009,0000,7.88000,7.89000,7.74000,7.75000,10015000
09/15/2009,0000,7.79000,7.88000,7.76000,7.86000,10826000
09/16/2009,0000,7.99000,8.16000,7.88000,8.01000,42125000
09/17/2009,0000,8.10000,8.15000,7.90000,7.91000,23320000
09/18/2009,0000,7.91000,7.99000,7.89000,7.96000,12723000
09/21/2009,0000,7.99000,8.09000,7.94000,8.00000,18381000
09/22/2009,0000,8.08000,8.19000,7.98000,8.09000,33687000
09/23/2009,0000,8.13000,8.33000,8.01000,8.03000,60935000
09/24/2009,0000,8.03000,8.07000,7.90000,7.92000,19910000
09/25/2009,0000,7.90000,8.08000,7.87000,8.07000,21295000
09/28/2009,0000,8.07000,8.12000,7.91000,7.91000,28586000
09/29/2009,0000,7.99000,8.02000,7.89000,7.90000,23602000
09/30/2009,0000,7.92000,8.29000,7.92000,8.29000,46527000
10/01/2009,0000,8.35000,8.35000,8.00000,8.00000,77847000
10/02/2009,0000,7.90000,7.98000,7.90000,7.90000,17667000
10/05/2009,0000,7.95000,8.12000,7.95000,7.95000,20112000
10/06/2009,0000,8.06000,8.10000,7.98000,7.98000,17837000
10/07/2009,0000,8.10000,8.12000,8.00000,8.00000,19698000
10/08/2009,0000,8.09000,8.13000,7.99000,8.00000,28685000
10/09/2009,0000,8.05000,8.09000,7.99000,8.01000,17141000
10/12/2009,0000,8.06000,8.10000,8.02000,8.04000,11479000
10/13/2009,0000,8.00000,8.10000,7.90000,8.02000,20092000
10/14/2009,0000,8.09000,8.14000,8.03000,8.07000,35429000
10/15/2009,0000,8.16000,8.19000,8.05000,8.05000,29572000
10/16/2009,0000,8.10000,8.17000,8.06000,8.07000,13529000
10/19/2009,0000,8.07000,8.15000,8.06000,8.08000,13932000
10/20/2009,0000,8.12000,8.18000,8.08000,8.08000,17445000
10/21/2009,0000,8.10000,8.16000,8.05000,8.05000,20268000
10/22/2009,0000,8.05000,8.15000,8.01000,8.02000,26358000
10/23/2009,0000,8.08000,8.24000,8.06000,8.10000,48251000
10/26/2009,0000,8.16000,8.17000,8.00000,8.01000,16224000
10/27/2009,0000,8.04000,8.06000,7.92000,7.93000,15555000
10/28/2009,0000,7.90000,7.98000,7.80000,7.80000,17044000
10/29/2009,0000,7.70000,7.70000,7.26000,7.40000,31209000
10/30/2009,0000,7.45000,7.50000,7.27000,7.27000,15106000
11/02/2009,0000,7.12000,7.23000,7.11000,7.20000,10619000
11/03/2009,0000,7.40000,7.40000,7.22000,7.22000,11812000
11/04/2009,0000,7.36000,7.42000,7.30000,7.37000,9872000
11/05/2009,0000,7.50000,7.50000,7.36000,7.38000,9348000
11/06/2009,0000,7.45000,7.49000,7.38000,7.38000,7284000
11/09/2009,0000,7.44000,7.57000,7.44000,7.52000,9884000
11/10/2009,0000,7.62000,7.66000,7.53000,7.53000,12661000
11/11/2009,0000,7.56000,7.58000,7.47000,7.51000,8676000
11/12/2009,0000,7.56000,7.62000,7.51000,7.55000,8452000
11/13/2009,0000,7.60000,7.77000,7.59000,7.70000,19591000
11/16/2009,0000,7.79000,7.79000,7.70000,7.74000,9981000
11/17/2009,0000,7.81000,7.83000,7.66000,7.66000,11779000
11/18/2009,0000,7.70000,7.90000,7.70000,7.77000,16482000
11/19/2009,0000,7.83000,7.90000,7.79000,7.80000,10054000
11/20/2009,0000,7.80000,7.83000,7.63000,7.63000,12682000
11/23/2009,0000,7.65000,7.66000,7.57000,7.58000,7881000
11/24/2009,0000,7.68000,7.68000,7.55000,7.60000,6120000
11/25/2009,0000,7.61000,7.65000,7.57000,7.60000,7582000
11/26/2009,0000,7.65000,7.78000,7.60000,7.60000,11132000
11/27/2009,0000,7.51000,7.53000,7.30000,7.30000,15444000
11/30/2009,0000,7.41000,7.42000,7.34000,7.34000,6793000
12/01/2009,0000,7.40000,7.43000,7.31000,7.39000,8916000
12/02/2009,0000,7.43000,7.50000,7.40000,7.40000,9257000
12/03/2009,0000,7.48000,7.48000,7.36000,7.40000,6442000
12/04/2009,0000,7.35000,7.44000,7.34000,7.34000,7902000
12/07/2009,0000,7.37000,7.85000,7.37000,7.85000,29272000
12/08/2009,0000,7.87000,7.93000,7.69000,7.69000,37730000
12/09/2009,0000,7.69000,7.75000,7.65000,7.68000,11824000
12/11/2009,0000,7.55000,7.62000,7.53000,7.57000,12780000
12/14/2009,0000,7.65000,7.66000,7.56000,7.56000,8280000
12/15/2009,0000,7.63000,7.75000,7.60000,7.62000,17733000
12/16/2009,0000,7.68000,7.69000,7.59000,7.59000,7855000
12/17/2009,0000,7.63000,7.76000,7.61000,7.61000,16620000
12/18/2009,0000,7.61000,7.70000,7.58000,7.63000,9512000
12/21/2009,0000,7.70000,7.85000,7.68000,7.70000,18541000
12/22/2009,0000,7.78000,7.84000,7.73000,7.74000,12658000
12/23/2009,0000,7.80000,7.82000,7.75000,7.76000,12697000
12/25/2009,0000,7.92000,8.20000,7.88000,8.09000,59444000
04/02/2007,0000,10.05000,10.20000,9.97000,9.97000,10655000
04/03/2007,0000,10.10000,10.45000,10.05000,10.20000,22825000
04/04/2007,0000,10.20000,10.30000,10.05000,10.10000,7502000
04/09/2007,0000,10.10000,10.20000,10.00000,10.00000,9883000
04/10/2007,0000,9.96000,10.10000,9.94000,10.05000,8409000
04/11/2007,0000,10.05000,10.15000,10.00000,10.05000,6645000
04/12/2007,0000,10.00000,10.15000,9.97000,10.10000,6453000
04/13/2007,0000,10.10000,10.25000,9.98000,9.98000,12758000
04/16/2007,0000,10.00000,10.10000,9.91000,9.91000,6337000
04/17/2007,0000,9.95000,10.00000,9.77000,9.77000,7363000
04/18/2007,0000,9.77000,9.99000,9.77000,9.99000,5335000
04/19/2007,0000,9.94000,10.05000,9.85000,9.85000,6914000
04/20/2007,0000,9.87000,9.96000,9.83000,9.94000,3774000
04/23/2007,0000,10.00000,10.35000,10.00000,10.05000,14869000
04/24/2007,0000,10.15000,10.20000,10.00000,10.10000,6934000
04/25/2007,0000,10.10000,10.30000,10.05000,10.05000,7733000
04/26/2007,0000,10.25000,10.25000,10.05000,10.05000,6197000
04/27/2007,0000,10.20000,10.35000,10.10000,10.10000,16070000
04/30/2007,0000,10.15000,10.25000,10.00000,10.05000,10164000
05/02/2007,0000,10.10000,10.15000,9.96000,9.99000,10988000
05/03/2007,0000,10.00000,10.05000,9.45000,9.69000,11132000
05/04/2007,0000,9.69000,9.80000,9.69000,9.77000,7681000
05/07/2007,0000,9.80000,9.93000,9.80000,9.90000,8897000
05/08/2007,0000,9.90000,9.93000,9.86000,9.90000,4191000
05/09/2007,0000,9.90000,9.93000,9.82000,9.89000,4269000
05/10/2007,0000,9.89000,9.95000,9.86000,9.88000,6166000
05/11/2007,0000,9.80000,9.83000,9.75000,9.76000,4291000
05/14/2007,0000,9.76000,9.80000,9.62000,9.64000,4431000
05/15/2007,0000,9.62000,9.67000,9.51000,9.52000,4684000
05/16/2007,0000,9.53000,9.59000,9.51000,9.53000,2507000
05/17/2007,0000,9.60000,9.62000,9.52000,9.56000,4779000
05/18/2007,0000,9.56000,9.57000,9.44000,9.49000,3878000
05/21/2007,0000,9.49000,9.61000,9.46000,9.57000,4045000
05/22/2007,0000,9.58000,9.82000,9.58000,9.68000,5280000
05/23/2007,0000,9.66000,9.68000,9.56000,9.56000,7394000
05/24/2007,0000,9.55000,9.65000,9.54000,9.55000,4696000
05/25/2007,0000,9.50000,9.54000,9.47000,9.47000,7057000
05/28/2007,0000,9.63000,9.63000,9.48000,9.49000,3024000
05/29/2007,0000,9.51000,9.59000,9.51000,9.56000,4104000
05/30/2007,0000,9.63000,9.63000,9.48000,9.58000,3643000
05/31/2007,0000,9.62000,9.90000,9.59000,9.59000,17258000
06/01/2007,0000,9.74000,9.80000,9.70000,9.76000,8170000
06/04/2007,0000,9.80000,10.10000,9.80000,10.05000,16395000
06/05/2007,0000,10.10000,10.25000,9.93000,9.97000,15841000
06/06/2007,0000,10.00000,10.05000,9.85000,9.85000,8504000
06/07/2007,0000,9.83000,10.40000,9.83000,10.30000,26781000
06/08/2007,0000,10.25000,10.60000,10.10000,10.25000,24537000
06/11/2007,0000,10.30000,10.40000,10.20000,10.20000,14101000
06/12/2007,0000,10.20000,10.35000,10.15000,10.20000,8123000
06/13/2007,0000,10.40000,10.60000,10.25000,10.30000,21667000
06/14/2007,0000,10.35000,11.00000,10.35000,11.00000,47559000
06/15/2007,0000,11.40000,11.40000,10.80000,10.85000,54550000
06/20/2007,0000,10.95000,11.00000,10.60000,10.70000,19662000
06/21/2007,0000,10.75000,10.90000,10.70000,10.75000,14766000
06/22/2007,0000,10.85000,11.00000,10.70000,10.85000,20489000
06/25/2007,0000,11.25000,11.50000,11.15000,11.25000,39914000
06/26/2007,0000,11.30000,11.35000,10.90000,10.90000,17044000
06/27/2007,0000,10.90000,11.25000,10.90000,11.15000,19248000
06/28/2007,0000,11.20000,11.50000,11.15000,11.15000,29753000
06/29/2007,0000,11.25000,11.30000,11.00000,11.10000,15434000
07/02/2007,0000,11.25000,11.65000,11.05000,11.55000,44409000
07/03/2007,0000,11.70000,11.70000,11.25000,11.30000,22126000
07/04/2007,0000,11.35000,11.45000,11.20000,11.25000,13657000
07/05/2007,0000,11.30000,11.60000,11.30000,11.50000,22110000
07/06/2007,0000,11.70000,11.95000,11.60000,11.60000,28665000
07/09/2007,0000,11.80000,11.85000,11.65000,11.75000,19330000
07/10/2007,0000,11.80000,12.20000,11.75000,12.15000,52268000
07/11/2007,0000,12.00000,13.00000,11.80000,13.00000,105029000
07/12/2007,0000,13.40000,13.90000,13.40000,13.90000,146499008
07/13/2007,0000,14.85000,14.85000,14.40000,14.85000,177887008
07/16/2007,0000,15.20000,15.85000,15.10000,15.85000,130079000
07/17/2007,0000,16.70000,16.85000,16.00000,16.40000,168400992
07/18/2007,0000,16.40000,16.40000,15.30000,15.35000,150008992
07/19/2007,0000,15.35000,16.40000,15.35000,15.85000,233456000
07/20/2007,0000,16.95000,16.95000,15.80000,15.80000,195484000
07/23/2007,0000,15.80000,16.20000,15.35000,16.15000,85606000
07/24/2007,0000,16.20000,16.80000,15.80000,16.10000,152887008
07/25/2007,0000,15.80000,16.45000,15.80000,16.30000,105902000
07/26/2007,0000,17.00000,17.40000,17.00000,17.40000,186196992
07/27/2007,0000,17.30000,18.60000,16.80000,18.60000,183275008
07/30/2007,0000,19.70000,19.90000,17.50000,18.10000,331536000
07/31/2007,0000,18.50000,18.70000,18.00000,18.10000,127701000
08/01/2007,0000,18.50000,19.10000,18.00000,18.10000,179579008
08/02/2007,0000,18.60000,18.70000,16.85000,17.00000,142628000
08/03/2007,0000,17.20000,17.45000,16.30000,16.30000,89456000
08/06/2007,0000,15.60000,16.00000,15.20000,15.40000,60416000
08/07/2007,0000,16.00000,16.10000,15.50000,15.50000,44733000
08/08/2007,0000,15.70000,16.55000,15.60000,16.55000,68417000
08/09/2007,0000,16.80000,17.10000,16.60000,16.65000,86565000
08/10/2007,0000,15.70000,16.30000,15.70000,16.00000,36681000
08/13/2007,0000,16.05000,16.20000,15.50000,15.60000,33901000
08/14/2007,0000,15.60000,16.20000,15.50000,15.70000,33098000
08/15/2007,0000,15.50000,15.90000,14.70000,14.90000,42828000
08/16/2007,0000,14.90000,15.00000,13.95000,14.00000,52302000
08/17/2007,0000,14.00000,14.40000,13.05000,13.50000,51180000
08/20/2007,0000,14.40000,14.40000,14.40000,14.40000,11859000
08/21/2007,0000,15.00000,15.30000,14.70000,15.00000,57342000
08/22/2007,0000,15.10000,15.15000,14.65000,14.80000,18224000
08/23/2007,0000,15.20000,15.75000,15.15000,15.50000,45286000
08/24/2007,0000,15.40000,15.75000,15.20000,15.30000,22709000
08/27/2007,0000,15.60000,15.80000,15.05000,15.05000,19510000
08/28/2007,0000,15.15000,15.50000,15.00000,15.20000,26913000
08/29/2007,0000,14.70000,14.95000,14.70000,14.85000,15022000
08/30/2007,0000,15.20000,15.35000,14.70000,14.70000,23172000
08/31/2007,0000,14.70000,15.00000,14.55000,14.55000,29692000
09/03/2007,0000,14.60000,14.85000,14.25000,14.25000,28559000
09/04/2007,0000,14.30000,14.45000,13.30000,13.75000,39223000
09/05/2007,0000,13.85000,14.20000,13.80000,13.90000,29852000
09/06/2007,0000,13.80000,14.10000,13.65000,13.90000,15644000
09/07/2007,0000,14.00000,14.20000,13.80000,13.85000,11839000
09/10/2007,0000,13.60000,14.00000,13.50000,13.80000,15890000
09/11/2007,0000,13.85000,14.10000,13.80000,13.85000,14868000
09/12/2007,0000,14.05000,14.80000,13.95000,14.80000,45453000
09/13/2007,0000,14.80000,15.25000,14.65000,14.70000,61764000
09/14/2007,0000,14.95000,15.05000,14.65000,14.70000,22691000
09/17/2007,0000,14.80000,14.85000,14.10000,14.20000,21169000
09/19/2007,0000,14.60000,14.60000,14.10000,14.15000,18447000
09/20/2007,0000,14.20000,14.70000,14.20000,14.30000,19966000
09/21/2007,0000,14.40000,14.55000,14.20000,14.35000,12699000
09/26/2007,0000,14.55000,14.70000,14.35000,14.40000,21222000
09/27/2007,0000,14.65000,15.10000,14.60000,14.95000,50676000
09/28/2007,0000,15.10000,15.10000,14.55000,14.60000,24837000
10/01/2007,0000,14.90000,14.95000,14.40000,14.50000,20062000
10/02/2007,0000,14.65000,14.85000,14.55000,14.65000,31230000
10/03/2007,0000,14.70000,14.85000,14.45000,14.50000,22478000
10/04/2007,0000,14.50000,14.70000,14.50000,14.60000,14031000
10/05/2007,0000,14.65000,14.95000,14.65000,14.70000,23492000
10/08/2007,0000,14.90000,14.90000,14.40000,14.50000,13651000
10/09/2007,0000,14.60000,14.75000,14.40000,14.60000,19060000
10/11/2007,0000,14.75000,15.60000,14.75000,15.60000,104787000
10/12/2007,0000,15.60000,15.70000,14.85000,14.85000,50007000
10/15/2007,0000,15.00000,15.20000,14.80000,14.90000,33595000
10/16/2007,0000,14.90000,14.95000,14.65000,14.75000,17472000
10/17/2007,0000,14.75000,14.90000,14.55000,14.65000,14592000
10/18/2007,0000,14.65000,15.10000,14.65000,14.75000,26117000
10/19/2007,0000,14.80000,14.90000,14.65000,14.70000,14404000
10/22/2007,0000,14.10000,14.45000,14.10000,14.20000,21035000
10/23/2007,0000,14.35000,14.75000,14.30000,14.40000,31674000
10/24/2007,0000,14.50000,14.60000,14.00000,14.00000,21842000
10/25/2007,0000,14.20000,14.30000,14.05000,14.05000,14971000
10/26/2007,0000,14.10000,14.35000,14.05000,14.10000,10777000
10/29/2007,0000,14.25000,14.55000,14.20000,14.35000,22905000
10/30/2007,0000,14.45000,14.45000,14.00000,14.05000,11828000
10/31/2007,0000,14.10000,14.20000,13.80000,13.85000,15939000
11/01/2007,0000,13.90000,13.90000,13.30000,13.35000,24147000
11/02/2007,0000,13.00000,13.30000,12.95000,12.95000,19333000
11/05/2007,0000,13.00000,13.40000,12.95000,13.10000,14643000
11/06/2007,0000,13.30000,13.35000,13.00000,13.05000,9603000
11/07/2007,0000,13.35000,13.35000,12.80000,12.80000,11027000
11/08/2007,0000,12.65000,12.65000,11.95000,12.00000,28532000
11/09/2007,0000,12.10000,12.40000,12.00000,12.30000,16082000
11/12/2007,0000,11.90000,12.00000,11.45000,11.45000,19939000
11/13/2007,0000,11.45000,11.75000,11.35000,11.55000,17323000
11/14/2007,0000,12.00000,12.35000,11.80000,12.35000,17025000
11/15/2007,0000,12.25000,12.55000,12.05000,12.15000,21974000
11/16/2007,0000,12.00000,12.30000,11.90000,12.10000,10738000
11/19/2007,0000,12.35000,12.35000,11.80000,11.80000,11004000
11/20/2007,0000,11.40000,12.00000,11.30000,12.00000,11652000
11/21/2007,0000,12.00000,12.80000,11.90000,12.35000,41795000
11/22/2007,0000,12.25000,12.50000,12.15000,12.15000,11932000
11/23/2007,0000,12.30000,12.40000,11.85000,11.90000,11129000
11/26/2007,0000,12.30000,12.30000,12.05000,12.05000,8352000
11/27/2007,0000,11.90000,12.35000,11.90000,12.35000,17657000
11/28/2007,0000,12.50000,12.50000,11.95000,11.95000,12094000
11/29/2007,0000,12.25000,12.25000,11.90000,11.90000,10368000
11/30/2007,0000,12.00000,12.25000,11.90000,11.90000,12171000
12/03/2007,0000,12.10000,12.15000,11.95000,12.10000,7121000
12/04/2007,0000,12.10000,12.60000,12.05000,12.60000,16667000
12/05/2007,0000,12.60000,12.75000,12.40000,12.45000,25037000
12/06/2007,0000,12.70000,12.70000,12.20000,12.20000,12410000
12/07/2007,0000,12.40000,12.55000,12.30000,12.40000,11377000
12/10/2007,0000,12.45000,12.75000,12.30000,12.45000,12898000
12/11/2007,0000,12.60000,12.65000,12.25000,12.25000,15814000
12/12/2007,0000,12.10000,12.35000,12.10000,12.25000,7834000
12/13/2007,0000,12.35000,12.45000,11.90000,11.90000,13546000
12/14/2007,0000,12.10000,12.10000,11.25000,11.50000,16572000
12/17/2007,0000,11.50000,11.65000,10.70000,10.70000,22036000
12/18/2007,0000,10.50000,10.70000,10.00000,10.25000,24381000
12/19/2007,0000,10.35000,10.70000,10.35000,10.70000,14950000
12/20/2007,0000,11.00000,11.10000,10.30000,10.30000,16601000
12/21/2007,0000,10.20000,10.45000,10.00000,10.10000,19859000
12/24/2007,0000,10.40000,10.70000,10.30000,10.70000,14999000
12/25/2007,0000,10.50000,10.70000,10.35000,10.35000,11215000
12/26/2007,0000,10.30000,10.65000,10.30000,10.60000,11660000
12/27/2007,0000,10.60000,11.20000,10.60000,11.00000,29565000
12/28/2007,0000,10.85000,11.20000,10.80000,11.05000,16691000
12/31/2007,0000,11.15000,11.40000,11.10000,11.30000,17275000
01/02/2008,0000,11.30000,11.35000,10.90000,10.90000,15570000
01/03/2008,0000,10.80000,10.85000,10.65000,10.75000,10340000
01/04/2008,0000,10.75000,10.95000,10.75000,10.80000,9897000
01/07/2008,0000,10.55000,10.60000,10.15000,10.20000,12037000
01/08/2008,0000,10.40000,10.50000,10.20000,10.30000,6833000
01/09/2008,0000,10.20000,10.40000,10.05000,10.40000,7308000
01/10/2008,0000,10.70000,10.75000,10.50000,10.50000,8957000
01/11/2008,0000,10.50000,10.70000,10.30000,10.40000,8797000
01/14/2008,0000,10.60000,10.70000,10.35000,10.45000,9435000
01/15/2008,0000,10.60000,11.00000,10.60000,10.80000,17401000
01/16/2008,0000,10.55000,10.75000,10.45000,10.45000,8091000
01/17/2008,0000,10.65000,10.75000,10.35000,10.45000,8701000
01/18/2008,0000,10.30000,10.50000,10.15000,10.50000,6752000
01/21/2008,0000,10.60000,10.75000,10.30000,10.30000,8540000
01/22/2008,0000,9.73000,9.83000,9.58000,9.58000,21797000
01/23/2008,0000,9.71000,9.83000,9.00000,9.00000,17178000
01/24/2008,0000,9.20000,9.32000,8.92000,9.00000,12588000
01/25/2008,0000,9.10000,9.45000,9.10000,9.45000,9183000
01/28/2008,0000,9.30000,9.35000,9.01000,9.02000,6989000
01/29/2008,0000,9.10000,9.27000,9.05000,9.27000,8134000
01/30/2008,0000,9.27000,9.42000,9.10000,9.11000,12699000
01/31/2008,0000,9.13000,9.18000,8.90000,9.03000,7569000
02/01/2008,0000,9.13000,9.15000,8.98000,9.03000,6280000
02/12/2008,0000,8.92000,9.02000,8.60000,8.60000,7928000
02/13/2008,0000,8.70000,9.02000,8.65000,8.67000,10168000
02/14/2008,0000,8.85000,9.09000,8.82000,9.07000,14472000
02/15/2008,0000,9.00000,9.10000,8.88000,9.10000,6682000
02/18/2008,0000,9.31000,9.73000,9.25000,9.73000,13497000
02/19/2008,0000,9.92000,10.30000,9.85000,9.92000,29365000
02/20/2008,0000,9.92000,9.97000,9.45000,9.51000,11452000
02/21/2008,0000,9.70000,9.71000,9.57000,9.60000,10112000
02/22/2008,0000,9.60000,9.60000,9.33000,9.60000,9126000
02/25/2008,0000,9.75000,9.89000,9.70000,9.87000,13081000
02/26/2008,0000,9.98000,10.20000,9.94000,10.00000,16663000
02/27/2008,0000,10.15000,10.20000,10.05000,10.20000,12225000
02/29/2008,0000,10.10000,10.45000,10.05000,10.20000,14073000
03/03/2008,0000,10.00000,10.05000,9.77000,9.89000,8663000
03/04/2008,0000,9.90000,10.20000,9.90000,10.10000,13103000
03/05/2008,0000,10.15000,10.40000,10.10000,10.10000,15958000
03/06/2008,0000,10.15000,10.80000,10.15000,10.80000,35156000
03/07/2008,0000,10.55000,10.95000,10.50000,10.65000,33812000
03/10/2008,0000,10.65000,10.80000,10.25000,10.25000,14276000
03/11/2008,0000,10.15000,10.45000,10.15000,10.45000,7366000
03/12/2008,0000,10.80000,10.85000,10.50000,10.50000,9791000
03/13/2008,0000,10.55000,10.60000,10.15000,10.20000,7946000
03/14/2008,0000,10.30000,10.55000,10.05000,10.05000,17002000
03/17/2008,0000,9.95000,9.95000,9.35000,9.47000,12510000
03/18/2008,0000,9.60000,9.79000,9.45000,9.66000,7353000
03/19/2008,0000,9.89000,9.89000,9.65000,9.67000,7988000
03/20/2008,0000,9.62000,9.84000,9.50000,9.80000,4620000
03/21/2008,0000,9.90000,10.00000,9.82000,9.90000,7800000
03/24/2008,0000,10.50000,10.50000,10.20000,10.35000,13476000
03/25/2008,0000,10.35000,10.40000,10.15000,10.20000,9601000
03/26/2008,0000,10.20000,10.35000,10.15000,10.30000,8258000
03/27/2008,0000,10.30000,10.30000,10.00000,10.15000,7003000
03/28/2008,0000,10.05000,10.20000,10.00000,10.00000,13714000
03/31/2008,0000,10.00000,10.10000,9.95000,10.00000,6302000
04/01/2008,0000,10.15000,10.35000,10.05000,10.10000,12003000
04/02/2008,0000,10.40000,10.40000,10.25000,10.30000,8696000
04/03/2008,0000,10.40000,10.40000,10.20000,10.30000,6560000
04/07/2008,0000,10.40000,10.55000,10.30000,10.50000,8234000
04/08/2008,0000,10.50000,10.50000,10.25000,10.25000,6413000
04/09/2008,0000,10.25000,10.35000,10.05000,10.10000,6892000
04/10/2008,0000,10.10000,10.30000,10.00000,10.30000,5584000
04/11/2008,0000,10.30000,10.35000,10.10000,10.20000,8973000
04/14/2008,0000,10.20000,10.30000,10.05000,10.05000,7165000
04/15/2008,0000,10.05000,10.30000,10.05000,10.15000,7677000
04/16/2008,0000,10.30000,10.85000,10.20000,10.85000,35468000
04/17/2008,0000,11.35000,11.60000,11.30000,11.60000,89034000
04/18/2008,0000,11.80000,11.95000,11.50000,11.65000,43879000
04/21/2008,0000,11.90000,11.95000,11.45000,11.50000,23624000
04/22/2008,0000,11.50000,11.65000,11.30000,11.40000,12217000
04/23/2008,0000,11.50000,11.80000,11.30000,11.45000,15184000
04/24/2008,0000,11.50000,11.70000,11.40000,11.45000,10432000
04/25/2008,0000,11.55000,11.70000,11.40000,11.40000,13628000
04/28/2008,0000,11.40000,11.60000,11.25000,11.30000,13429000
04/29/2008,0000,11.35000,11.45000,10.80000,10.80000,17683000
04/30/2008,0000,10.80000,10.85000,10.65000,10.65000,10855000
05/02/2008,0000,10.70000,10.80000,10.55000,10.75000,11456000
05/05/2008,0000,10.90000,11.05000,10.65000,10.70000,10941000
05/06/2008,0000,10.70000,10.80000,10.60000,10.75000,6445000
05/07/2008,0000,10.90000,11.40000,10.80000,11.15000,22141000
05/08/2008,0000,11.00000,11.40000,10.80000,11.40000,23951000
05/09/2008,0000,11.40000,11.60000,11.05000,11.05000,22834000
05/12/2008,0000,11.30000,11.30000,11.00000,11.00000,7262000
05/13/2008,0000,11.10000,11.30000,11.05000,11.20000,13290000
05/14/2008,0000,11.40000,11.40000,11.15000,11.15000,7275000
05/15/2008,0000,11.25000,11.45000,11.15000,11.25000,12493000
05/16/2008,0000,11.35000,11.65000,11.30000,11.40000,20197000
05/19/2008,0000,11.50000,11.60000,11.30000,11.30000,11634000
05/20/2008,0000,11.40000,11.55000,11.15000,11.15000,16915000
05/21/2008,0000,11.15000,11.55000,11.15000,11.40000,20846000
05/22/2008,0000,11.30000,11.35000,11.10000,11.10000,11920000
05/23/2008,0000,11.20000,11.35000,10.80000,10.80000,11167000
05/26/2008,0000,10.80000,10.95000,10.40000,10.40000,9903000
05/27/2008,0000,10.50000,10.60000,10.45000,10.50000,4959000
05/28/2008,0000,10.60000,10.95000,10.50000,10.50000,12189000
05/29/2008,0000,10.60000,10.80000,10.50000,10.65000,8671000
05/30/2008,0000,10.75000,10.80000,10.20000,10.20000,10679000
06/02/2008,0000,10.30000,10.50000,10.25000,10.50000,4507000
06/03/2008,0000,10.35000,10.50000,10.20000,10.25000,4590000
06/04/2008,0000,10.50000,10.95000,10.50000,10.95000,25479000
06/05/2008,0000,11.20000,11.40000,11.05000,11.10000,38874000
06/06/2008,0000,11.20000,11.25000,10.95000,10.95000,15449000
06/10/2008,0000,10.80000,10.80000,10.35000,10.40000,16727000
06/11/2008,0000,10.40000,10.55000,10.20000,10.20000,11631000
06/12/2008,0000,10.10000,10.30000,9.55000,9.63000,17327000
06/13/2008,0000,9.70000,9.95000,9.68000,9.86000,8993000
06/16/2008,0000,10.10000,10.10000,9.70000,9.80000,6579000
06/17/2008,0000,9.90000,9.90000,9.66000,9.72000,4922000
06/18/2008,0000,9.72000,9.98000,9.72000,9.86000,7092000
06/19/2008,0000,9.70000,9.72000,9.50000,9.50000,7637000
06/20/2008,0000,9.60000,9.67000,9.35000,9.35000,9565000
06/23/2008,0000,9.10000,9.23000,9.02000,9.15000,8656000
06/24/2008,0000,9.15000,9.35000,9.00000,9.00000,5250000
06/25/2008,0000,9.00000,9.25000,9.00000,9.25000,5724000
06/26/2008,0000,9.30000,9.44000,9.26000,9.31000,6438000
06/27/2008,0000,8.91000,9.10000,8.70000,8.81000,12760000
06/30/2008,0000,8.92000,8.97000,8.55000,8.58000,7629000
07/01/2008,0000,8.58000,8.80000,8.54000,8.58000,7385000
07/02/2008,0000,8.68000,8.87000,8.61000,8.73000,6834000
07/03/2008,0000,8.73000,9.05000,8.52000,9.05000,9824000
07/04/2008,0000,9.24000,9.48000,9.06000,9.06000,20395000
07/07/2008,0000,9.10000,9.18000,8.92000,9.02000,8674000
07/08/2008,0000,9.00000,9.00000,8.40000,8.40000,14891000
07/09/2008,0000,8.60000,8.64000,8.40000,8.45000,10079000
07/10/2008,0000,8.42000,8.52000,8.30000,8.40000,7480000
07/11/2008,0000,8.45000,8.50000,8.29000,8.48000,8605000
07/14/2008,0000,8.51000,8.60000,8.41000,8.47000,7060000
07/15/2008,0000,8.40000,8.42000,7.88000,7.90000,13048000
07/16/2008,0000,7.90000,8.08000,7.45000,7.45000,17032000
07/17/2008,0000,7.90000,7.90000,7.71000,7.90000,11888000
07/18/2008,0000,8.03000,8.04000,7.35000,7.43000,15355000
07/21/2008,0000,7.60000,7.79000,7.60000,7.79000,8302000
07/22/2008,0000,7.72000,7.86000,7.66000,7.86000,8630000
07/23/2008,0000,8.00000,8.33000,7.99000,8.30000,12055000
07/24/2008,0000,8.40000,8.48000,8.22000,8.45000,8567000
07/25/2008,0000,8.20000,8.25000,7.94000,8.03000,8633000
07/29/2008,0000,7.80000,7.80000,7.47000,7.68000,10320000
07/30/2008,0000,8.21000,8.21000,8.18000,8.21000,9641000
07/31/2008,0000,8.38000,8.38000,7.95000,8.04000,19157000
08/01/2008,0000,7.82000,8.02000,7.69000,7.95000,8734000
08/04/2008,0000,7.95000,7.95000,7.72000,7.80000,8363000
08/05/2008,0000,8.32000,8.32000,7.77000,7.77000,15705000
08/06/2008,0000,8.00000,8.14000,7.90000,8.07000,12545000
08/07/2008,0000,8.15000,8.20000,7.96000,7.97000,7445000
08/08/2008,0000,8.10000,8.38000,8.00000,8.23000,12006000
08/11/2008,0000,8.38000,8.79000,8.33000,8.79000,6172000
08/12/2008,0000,8.81000,9.23000,8.81000,8.92000,35079000
08/13/2008,0000,8.99000,9.25000,8.75000,9.11000,28011000
08/14/2008,0000,9.11000,9.27000,9.00000,9.08000,19699000
08/15/2008,0000,9.20000,9.20000,8.55000,8.61000,12928000
08/18/2008,0000,8.62000,8.80000,8.37000,8.39000,14679000
08/19/2008,0000,8.30000,8.53000,8.25000,8.46000,7851000
08/20/2008,0000,8.50000,8.87000,8.46000,8.84000,20627000
08/21/2008,0000,8.80000,8.80000,8.40000,8.40000,9834000
08/22/2008,0000,8.50000,8.58000,8.19000,8.23000,7926000
08/25/2008,0000,8.40000,8.40000,8.25000,8.34000,4813000
08/26/2008,0000,8.06000,8.27000,8.06000,8.15000,4386000
08/27/2008,0000,8.15000,8.39000,8.15000,8.28000,5796000
08/28/2008,0000,8.37000,8.39000,8.22000,8.24000,7371000
08/29/2008,0000,8.26000,8.39000,8.17000,8.21000,7588000
09/01/2008,0000,8.10000,8.14000,7.75000,7.75000,11061000
09/02/2008,0000,7.85000,7.92000,7.45000,7.50000,11163000
09/03/2008,0000,7.51000,7.67000,7.12000,7.17000,11034000
09/04/2008,0000,7.17000,7.30000,6.96000,7.00000,14865000
09/05/2008,0000,6.70000,7.05000,6.64000,6.97000,14514000
09/08/2008,0000,7.20000,7.45000,7.18000,7.45000,9479000
09/09/2008,0000,7.44000,7.44000,6.98000,7.10000,8020000
09/10/2008,0000,6.90000,7.26000,6.90000,7.21000,9219000
09/11/2008,0000,7.30000,7.30000,6.91000,6.97000,9243000
09/12/2008,0000,7.30000,7.35000,7.00000,7.20000,11399000
09/15/2008,0000,7.01000,7.10000,6.70000,6.70000,13418000
09/16/2008,0000,6.24000,6.44000,6.24000,6.24000,19871000
09/17/2008,0000,6.39000,6.45000,5.82000,6.22000,38789000
09/18/2008,0000,5.80000,5.88000,5.79000,5.88000,18934000
09/19/2008,0000,6.29000,6.29000,6.11000,6.29000,16577000
09/22/2008,0000,6.40000,6.42000,6.14000,6.34000,14753000
09/23/2008,0000,6.22000,6.46000,6.10000,6.40000,11330000
09/24/2008,0000,6.56000,6.84000,6.56000,6.84000,28248000
09/25/2008,0000,6.72000,7.15000,6.71000,6.84000,28015000
09/26/2008,0000,6.99000,6.99000,6.45000,6.60000,12788000
09/30/2008,0000,6.14000,6.27000,6.14000,6.25000,13119000
10/01/2008,0000,6.50000,6.67000,6.38000,6.51000,8211000
10/02/2008,0000,6.45000,6.64000,6.38000,6.38000,6165000
10/03/2008,0000,6.24000,6.50000,6.22000,6.50000,6981000
10/06/2008,0000,6.35000,6.37000,6.15000,6.16000,8868000
10/07/2008,0000,5.91000,6.20000,5.91000,6.20000,8304000
10/08/2008,0000,5.95000,6.01000,5.77000,5.77000,9869000
10/09/2008,0000,5.40000,5.77000,5.37000,5.77000,13497000
10/13/2008,0000,5.57000,5.58000,5.57000,5.57000,4207000
10/14/2008,0000,5.95000,5.95000,5.82000,5.95000,8071000
10/15/2008,0000,5.89000,6.00000,5.80000,5.84000,6255000
10/16/2008,0000,5.64000,5.78000,5.64000,5.64000,9338000
10/17/2008,0000,5.64000,5.77000,5.60000,5.60000,9590000
10/20/2008,0000,5.50000,5.71000,5.41000,5.71000,6327000
10/21/2008,0000,5.95000,5.95000,5.66000,5.68000,11360000
10/22/2008,0000,5.51000,5.63000,5.49000,5.49000,7481000
10/23/2008,0000,5.30000,5.30000,5.30000,5.30000,5162000
10/24/2008,0000,5.12000,5.12000,5.12000,5.12000,6662000
10/27/2008,0000,4.77000,4.86000,4.77000,4.77000,7677000
10/28/2008,0000,4.44000,4.44000,4.44000,4.44000,12137000
10/29/2008,0000,4.30000,4.54000,4.13000,4.13000,29232000
10/30/2008,0000,3.85000,4.30000,3.85000,4.30000,35202000
10/31/2008,0000,4.28000,4.50000,4.10000,4.50000,25476000
11/03/2008,0000,4.50000,4.74000,4.40000,4.74000,17135000
11/04/2008,0000,4.72000,4.72000,4.51000,4.63000,8950000
11/05/2008,0000,4.67000,4.95000,4.66000,4.78000,16640000
11/06/2008,0000,4.45000,4.61000,4.45000,4.61000,14010000
11/07/2008,0000,4.50000,4.89000,4.48000,4.75000,11916000
11/10/2008,0000,4.74000,4.75000,4.60000,4.69000,10983000
11/11/2008,0000,4.50000,4.59000,4.37000,4.37000,5705000
11/12/2008,0000,4.22000,4.40000,4.20000,4.21000,6409000
11/13/2008,0000,3.93000,4.12000,3.92000,3.94000,12426000
11/14/2008,0000,4.05000,4.10000,3.80000,4.02000,10811000
11/17/2008,0000,3.85000,3.99000,3.74000,3.90000,10995000
11/18/2008,0000,3.80000,3.84000,3.70000,3.70000,13372000
11/19/2008,0000,3.72000,3.95000,3.70000,3.95000,17044000
11/20/2008,0000,3.85000,4.19000,3.85000,3.98000,19007000
11/21/2008,0000,3.86000,4.14000,3.81000,4.03000,12889000
11/24/2008,0000,4.05000,4.09000,3.95000,3.95000,7832000
11/25/2008,0000,4.05000,4.16000,4.00000,4.02000,8835000
11/26/2008,0000,4.03000,4.23000,4.03000,4.10000,10080000
11/27/2008,0000,4.19000,4.36000,4.16000,4.33000,9631000
11/28/2008,0000,4.34000,4.46000,4.28000,4.41000,8599000
12/01/2008,0000,4.46000,4.70000,4.37000,4.63000,12005000
12/02/2008,0000,4.31000,4.39000,4.31000,4.31000,8211000
12/03/2008,0000,4.39000,4.61000,4.34000,4.61000,23641000
12/04/2008,0000,4.68000,4.86000,4.58000,4.75000,41075000
12/05/2008,0000,4.75000,4.78000,4.50000,4.50000,12767000
12/08/2008,0000,4.81000,4.81000,4.72000,4.81000,12940000
12/09/2008,0000,5.14000,5.14000,4.92000,4.98000,57450000
12/10/2008,0000,4.88000,5.16000,4.88000,5.06000,44945000
12/11/2008,0000,5.06000,5.34000,4.95000,4.97000,70178000
12/12/2008,0000,4.88000,4.97000,4.63000,4.63000,30121000
12/15/2008,0000,4.73000,4.88000,4.63000,4.80000,42793000
12/16/2008,0000,4.90000,5.00000,4.85000,4.90000,92250000
12/17/2008,0000,5.10000,5.14000,4.88000,4.90000,62067000
12/18/2008,0000,4.90000,4.94000,4.72000,4.85000,25029000
12/19/2008,0000,4.79000,5.00000,4.76000,4.85000,32143000
12/22/2008,0000,4.97000,4.97000,4.60000,4.60000,24028000
12/23/2008,0000,4.73000,4.92000,4.51000,4.92000,63626000
12/24/2008,0000,4.97000,5.24000,4.92000,5.06000,92867000
12/25/2008,0000,5.06000,5.14000,4.95000,5.13000,37904000
12/26/2008,0000,5.15000,5.15000,5.01000,5.04000,22064000
12/29/2008,0000,5.07000,5.19000,5.05000,5.10000,31064000
12/30/2008,0000,5.19000,5.25000,5.14000,5.23000,44535000
12/31/2008,0000,5.28000,5.30000,5.15000,5.17000,27886000
01/05/2009,0000,5.29000,5.50000,5.25000,5.50000,52972000
01/06/2009,0000,5.60000,5.60000,5.35000,5.38000,40624000
01/07/2009,0000,5.47000,5.48000,5.30000,5.30000,25616000
01/08/2009,0000,5.16000,5.22000,4.94000,4.95000,36851000
01/09/2009,0000,5.09000,5.20000,5.01000,5.10000,26240000
01/12/2009,0000,5.10000,5.15000,4.97000,4.97000,15567000
01/13/2009,0000,4.95000,5.20000,4.93000,5.18000,26770000
01/14/2009,0000,5.21000,5.23000,5.10000,5.10000,18701000
01/15/2009,0000,4.92000,5.00000,4.86000,4.90000,19837000
01/16/2009,0000,4.95000,4.96000,4.95000,4.96000,26551000
01/19/2009,0000,4.93000,5.12000,4.92000,4.92000,36262000
01/20/2009,0000,4.82000,4.84000,4.58000,4.58000,30419000
01/21/2009,0000,4.50000,4.69000,4.43000,4.59000,22995000
02/02/2009,0000,4.59000,4.70000,4.56000,4.64000,17553000
02/03/2009,0000,4.64000,4.88000,4.64000,4.85000,43731000
02/04/2009,0000,4.93000,4.94000,4.70000,4.70000,33849000
02/05/2009,0000,4.70000,4.79000,4.63000,4.65000,23739000
02/06/2009,0000,4.66000,4.94000,4.66000,4.94000,71605000
02/09/2009,0000,5.04000,5.10000,4.98000,4.98000,95487000
02/10/2009,0000,4.98000,5.04000,4.87000,5.04000,34319000
02/11/2009,0000,5.00000,5.33000,5.00000,5.30000,103731000
02/12/2009,0000,5.28000,5.29000,4.94000,4.94000,49658000
02/13/2009,0000,5.00000,5.14000,4.98000,5.10000,26494000
02/16/2009,0000,5.15000,5.20000,5.03000,5.03000,33981000
02/17/2009,0000,5.01000,5.08000,4.90000,5.04000,28651000
02/18/2009,0000,5.00000,5.23000,5.00000,5.07000,54558000
02/19/2009,0000,5.10000,5.10000,4.98000,5.04000,26480000
02/20/2009,0000,5.02000,5.07000,4.90000,4.90000,26393000
02/23/2009,0000,4.85000,5.00000,4.81000,4.90000,16188000
02/24/2009,0000,4.86000,4.92000,4.82000,4.90000,14795000
02/25/2009,0000,5.24000,5.24000,5.24000,5.24000,30757000
02/26/2009,0000,5.30000,5.30000,5.07000,5.08000,52438000
02/27/2009,0000,5.08000,5.19000,5.08000,5.14000,23293000
03/02/2009,0000,5.20000,5.22000,4.95000,4.95000,43275000
03/03/2009,0000,4.83000,4.99000,4.78000,4.97000,24394000
03/04/2009,0000,5.00000,5.17000,5.00000,5.08000,33324000
03/05/2009,0000,5.16000,5.19000,5.05000,5.08000,37339000
03/06/2009,0000,5.07000,5.18000,5.04000,5.08000,34795000
03/09/2009,0000,5.18000,5.43000,5.08000,5.43000,83607000
03/10/2009,0000,5.46000,5.73000,5.46000,5.48000,112390000
03/11/2009,0000,5.62000,5.68000,5.41000,5.42000,65847000
03/12/2009,0000,5.45000,5.58000,5.42000,5.44000,37310000
03/13/2009,0000,5.60000,5.62000,5.47000,5.49000,41615000
03/16/2009,0000,5.60000,5.84000,5.51000,5.63000,56596000
03/17/2009,0000,5.66000,5.73000,5.55000,5.61000,37768000
03/18/2009,0000,5.72000,6.00000,5.71000,5.90000,103542000
03/19/2009,0000,6.05000,6.25000,5.82000,5.82000,73572000
03/20/2009,0000,5.85000,6.04000,5.81000,5.91000,48612000
03/23/2009,0000,6.01000,6.32000,6.01000,6.32000,57400000
03/24/2009,0000,6.45000,6.74000,6.45000,6.50000,78900000
03/25/2009,0000,6.50000,6.70000,6.38000,6.58000,57874000
03/26/2009,0000,6.73000,7.04000,6.66000,7.04000,104324000
03/27/2009,0000,7.10000,7.47000,7.00000,7.16000,91927000
03/30/2009,0000,7.00000,7.16000,6.66000,6.66000,59166000
03/31/2009,0000,6.49000,6.76000,6.34000,6.39000,60354000
04/01/2009,0000,6.75000,6.83000,6.54000,6.83000,56123000
04/02/2009,0000,7.30000,7.30000,7.06000,7.17000,70324000
04/03/2009,0000,7.27000,7.39000,6.90000,6.92000,80304000
04/06/2009,0000,6.92000,7.40000,6.90000,7.37000,107564000
04/07/2009,0000,7.39000,7.64000,7.39000,7.53000,127731000
04/08/2009,0000,7.50000,7.69000,7.32000,7.32000,82448000
04/09/2009,0000,7.38000,7.60000,7.38000,7.46000,48282000
04/10/2009,0000,7.62000,7.98000,7.50000,7.98000,82558000
04/13/2009,0000,7.90000,8.32000,7.75000,8.05000,66197000
04/14/2009,0000,8.05000,8.30000,7.91000,8.20000,46198000
04/15/2009,0000,8.19000,8.77000,7.96000,8.77000,68325000
04/16/2009,0000,9.00000,9.20000,8.60000,8.60000,117781000
04/17/2009,0000,8.50000,8.70000,8.00000,8.00000,113280000
04/20/2009,0000,7.48000,7.80000,7.44000,7.44000,77963000
04/21/2009,0000,7.34000,7.77000,7.34000,7.69000,70304000
04/22/2009,0000,7.69000,7.75000,7.50000,7.52000,63234000
04/23/2009,0000,7.53000,7.80000,7.43000,7.52000,56513000
04/24/2009,0000,7.64000,7.76000,7.50000,7.60000,45689000
04/27/2009,0000,7.64000,7.71000,7.07000,7.07000,51570000
04/28/2009,0000,7.07000,7.25000,6.60000,6.62000,56251000
04/29/2009,0000,6.70000,6.75000,6.42000,6.58000,38292000
04/30/2009,0000,7.04000,7.04000,6.95000,7.04000,26686000
05/04/2009,0000,7.40000,7.52000,7.22000,7.33000,44087000
05/05/2009,0000,7.35000,7.42000,7.00000,7.09000,50618000
05/06/2009,0000,7.04000,7.53000,7.04000,7.46000,48008000
05/07/2009,0000,7.46000,7.67000,7.35000,7.35000,48733000
05/08/2009,0000,7.35000,7.86000,7.35000,7.82000,102217000
05/11/2009,0000,7.80000,7.84000,7.56000,7.63000,67663000
05/12/2009,0000,7.63000,7.77000,7.46000,7.59000,54399000
05/13/2009,0000,7.60000,7.75000,7.45000,7.45000,39707000
05/14/2009,0000,7.39000,7.75000,7.38000,7.60000,53715000
05/15/2009,0000,7.69000,7.75000,7.07000,7.07000,103168000
05/18/2009,0000,7.07000,7.07000,6.80000,7.05000,42031000
05/19/2009,0000,7.27000,7.46000,7.20000,7.26000,48427000
05/20/2009,0000,7.28000,7.38000,7.26000,7.30000,28482000
05/21/2009,0000,7.57000,7.81000,7.50000,7.81000,107769000
05/22/2009,0000,7.81000,8.30000,7.81000,8.08000,94427000
05/25/2009,0000,8.20000,8.27000,7.69000,7.69000,68668000
05/26/2009,0000,7.70000,7.80000,7.30000,7.49000,33884000
05/27/2009,0000,7.52000,7.84000,7.52000,7.80000,38843000
06/01/2009,0000,8.01000,8.15000,7.85000,8.06000,48387000
06/02/2009,0000,8.13000,8.20000,7.66000,7.71000,48353000
06/03/2009,0000,7.70000,7.83000,7.68000,7.77000,21454000
06/04/2009,0000,7.87000,8.26000,7.87000,8.10000,59203000
06/05/2009,0000,8.22000,8.40000,8.12000,8.16000,73546000
06/08/2009,0000,8.25000,8.26000,7.62000,7.80000,38773000
06/09/2009,0000,7.80000,7.90000,7.45000,7.45000,32377000
06/10/2009,0000,7.50000,7.62000,7.45000,7.51000,19657000
06/11/2009,0000,7.51000,7.90000,7.50000,7.84000,31818000
06/12/2009,0000,7.84000,7.90000,7.52000,7.52000,25292000
06/15/2009,0000,7.45000,7.45000,7.00000,7.00000,28367000
06/16/2009,0000,7.05000,7.10000,6.85000,6.94000,16449000
06/17/2009,0000,6.97000,7.09000,6.92000,6.93000,11956000
06/18/2009,0000,6.96000,7.30000,6.96000,7.00000,23719000
06/19/2009,0000,7.10000,7.11000,6.95000,6.98000,12856000
06/22/2009,0000,7.22000,7.22000,7.01000,7.05000,18920000
06/23/2009,0000,7.00000,7.05000,6.82000,6.82000,15033000
06/24/2009,0000,6.85000,7.19000,6.85000,7.05000,25240000
06/25/2009,0000,7.08000,7.22000,7.05000,7.08000,18896000
06/26/2009,0000,7.20000,7.21000,7.07000,7.07000,14723000
06/29/2009,0000,7.23000,7.30000,7.09000,7.09000,25824000
06/30/2009,0000,7.16000,7.28000,7.09000,7.09000,20408000
07/01/2009,0000,7.10000,7.45000,7.10000,7.45000,26122000
07/02/2009,0000,7.55000,7.66000,7.35000,7.37000,48093000
07/03/2009,0000,7.34000,7.39000,7.24000,7.30000,14851000
07/06/2009,0000,7.35000,7.41000,7.28000,7.29000,12991000
07/07/2009,0000,7.30000,7.55000,7.30000,7.42000,25165000
07/08/2009,0000,7.40000,7.43000,7.29000,7.31000,15832000
07/09/2009,0000,7.40000,7.46000,7.33000,7.37000,14085000
07/10/2009,0000,7.40000,7.49000,7.37000,7.37000,15835000
07/13/2009,0000,7.45000,7.46000,7.05000,7.06000,20586000
07/14/2009,0000,7.20000,7.38000,7.13000,7.24000,20158000
07/15/2009,0000,7.34000,7.52000,7.30000,7.43000,28003000
07/16/2009,0000,7.59000,7.59000,7.35000,7.36000,24811000
07/17/2009,0000,7.35000,7.55000,7.35000,7.40000,32210000
07/20/2009,0000,7.45000,7.73000,7.41000,7.71000,47252000
07/21/2009,0000,7.80000,7.93000,7.60000,7.77000,80762000
07/22/2009,0000,7.80000,7.88000,7.75000,7.78000,43528000
07/23/2009,0000,7.98000,8.30000,7.91000,8.10000,84490000
07/24/2009,0000,8.15000,8.27000,7.89000,7.93000,46267000
07/27/2009,0000,8.00000,8.14000,7.95000,8.00000,26059000
07/28/2009,0000,8.14000,8.20000,8.07000,8.14000,29171000
07/29/2009,0000,8.20000,8.58000,8.16000,8.40000,87306000
07/30/2009,0000,8.44000,8.54000,8.30000,8.33000,73999000
07/31/2009,0000,8.41000,8.48000,8.21000,8.21000,45890000
08/03/2009,0000,8.29000,8.38000,8.21000,8.26000,40406000
08/04/2009,0000,8.36000,8.37000,7.80000,7.86000,37730000
08/05/2009,0000,7.87000,8.06000,7.75000,7.80000,22196000
08/06/2009,0000,7.92000,7.97000,7.80000,7.89000,18899000
08/10/2009,0000,7.82000,7.93000,7.81000,7.85000,7851000
08/11/2009,0000,7.96000,8.04000,7.87000,8.01000,13406000
08/12/2009,0000,8.01000,8.14000,8.00000,8.04000,15105000
08/13/2009,0000,8.11000,8.35000,8.08000,8.28000,39385000
08/14/2009,0000,8.31000,8.33000,8.11000,8.14000,21529000
08/17/2009,0000,8.14000,8.19000,7.94000,7.94000,14537000
08/18/2009,0000,7.80000,7.87000,7.50000,7.57000,24057000
08/19/2009,0000,7.62000,7.75000,7.60000,7.62000,14458000
08/20/2009,0000,7.65000,7.66000,7.46000,7.50000,14763000
08/21/2009,0000,7.58000,7.63000,7.20000,7.26000,16378000
08/24/2009,0000,7.40000,7.50000,7.37000,7.50000,11461000
08/25/2009,0000,7.50000,7.64000,7.46000,7.50000,13688000
08/26/2009,0000,7.46000,7.54000,7.23000,7.26000,15718000
08/27/2009,0000,7.20000,7.30000,7.14000,7.15000,10851000
08/28/2009,0000,7.17000,7.29000,7.14000,7.20000,9953000
08/31/2009,0000,7.21000,7.25000,7.07000,7.15000,10012000
09/01/2009,0000,7.15000,7.60000,7.15000,7.58000,18295000
09/02/2009,0000,7.55000,7.65000,7.50000,7.50000,17653000
09/03/2009,0000,7.52000,7.60000,7.47000,7.52000,14906000
09/04/2009,0000,7.56000,7.66000,7.54000,7.62000,17332000
09/07/2009,0000,7.72000,8.10000,7.68000,8.09000,37208000
09/08/2009,0000,8.15000,8.20000,7.85000,7.85000,61179000
09/09/2009,0000,7.85000,7.95000,7.78000,7.78000,15559000
09/10/2009,0000,8.05000,8.09000,7.74000,7.74000,19940000
09/11/2009,0000,7.83000,7.92000,7.79000,7.82000,10336000
09/14/2009,0000,7.88000,7.89000,7.74000,7.75000,10015000
09/15/2009,0000,7.79000,7.88000,7.76000,7.86000,10826000
09/16/2009,0000,7.99000,8.16000,7.88000,8.01000,42125000
09/17/2009,0000,8.10000,8.15000,7.90000,7.91000,23320000
09/18/2009,0000,7.91000,7.99000,7.89000,7.96000,12723000
09/21/2009,0000,7.99000,8.09000,7.94000,8.00000,18381000
09/22/2009,0000,8.08000,8.19000,7.98000,8.09000,33687000
09/23/2009,0000,8.13000,8.33000,8.01000,8.03000,60935000
09/24/2009,0000,8.03000,8.07000,7.90000,7.92000,19910000
09/25/2009,0000,7.90000,8.08000,7.87000,8.07000,21295000
09/28/2009,0000,8.07000,8.12000,7.91000,7.91000,28586000
09/29/2009,0000,7.99000,8.02000,7.89000,7.90000,23602000
09/30/2009,0000,7.92000,8.29000,7.92000,8.29000,46527000
10/01/2009,0000,8.35000,8.35000,8.00000,8.00000,77847000
10/02/2009,0000,7.90000,7.98000,7.90000,7.90000,17667000
10/05/2009,0000,7.95000,8.12000,7.95000,7.95000,20112000
10/06/2009,0000,8.06000,8.10000,7.98000,7.98000,17837000
10/07/2009,0000,8.10000,8.12000,8.00000,8.00000,19698000
10/08/2009,0000,8.09000,8.13000,7.99000,8.00000,28685000
10/09/2009,0000,8.05000,8.09000,7.99000,8.01000,17141000
10/12/2009,0000,8.06000,8.10000,8.02000,8.04000,11479000
10/13/2009,0000,8.00000,8.10000,7.90000,8.02000,20092000
10/14/2009,0000,8.09000,8.14000,8.03000,8.07000,35429000
10/15/2009,0000,8.16000,8.19000,8.05000,8.05000,29572000
10/16/2009,0000,8.10000,8.17000,8.06000,8.07000,13529000
10/19/2009,0000,8.07000,8.15000,8.06000,8.08000,13932000
10/20/2009,0000,8.12000,8.18000,8.08000,8.08000,17445000
10/21/2009,0000,8.10000,8.16000,8.05000,8.05000,20268000
10/22/2009,0000,8.05000,8.15000,8.01000,8.02000,26358000
10/23/2009,0000,8.08000,8.24000,8.06000,8.10000,48251000
10/26/2009,0000,8.16000,8.17000,8.00000,8.01000,16224000
10/27/2009,0000,8.04000,8.06000,7.92000,7.93000,15555000
10/28/2009,0000,7.90000,7.98000,7.80000,7.80000,17044000
10/29/2009,0000,7.70000,7.70000,7.26000,7.40000,31209000
10/30/2009,0000,7.45000,7.50000,7.27000,7.27000,15106000
11/02/2009,0000,7.12000,7.23000,7.11000,7.20000,10619000
11/03/2009,0000,7.40000,7.40000,7.22000,7.22000,11812000
11/04/2009,0000,7.36000,7.42000,7.30000,7.37000,9872000
11/05/2009,0000,7.50000,7.50000,7.36000,7.38000,9348000
11/06/2009,0000,7.45000,7.49000,7.38000,7.38000,7284000
11/09/2009,0000,7.44000,7.57000,7.44000,7.52000,9884000
11/10/2009,0000,7.62000,7.66000,7.53000,7.53000,12661000
11/11/2009,0000,7.56000,7.58000,7.47000,7.51000,8676000
11/12/2009,0000,7.56000,7.62000,7.51000,7.55000,8452000
11/13/2009,0000,7.60000,7.77000,7.59000,7.70000,19591000
11/16/2009,0000,7.79000,7.79000,7.70000,7.74000,9981000
11/17/2009,0000,7.81000,7.83000,7.66000,7.66000,11779000
11/18/2009,0000,7.70000,7.90000,7.70000,7.77000,16482000
11/19/2009,0000,7.83000,7.90000,7.79000,7.80000,10054000
11/20/2009,0000,7.80000,7.83000,7.63000,7.63000,12682000
11/23/2009,0000,7.65000,7.66000,7.57000,7.58000,7881000
11/24/2009,0000,7.68000,7.68000,7.55000,7.60000,6120000
11/25/2009,0000,7.61000,7.65000,7.57000,7.60000,7582000
11/26/2009,0000,7.65000,7.78000,7.60000,7.60000,11132000
11/27/2009,0000,7.51000,7.53000,7.30000,7.30000,15444000
11/30/2009,0000,7.41000,7.42000,7.34000,7.34000,6793000
12/01/2009,0000,7.40000,7.43000,7.31000,7.39000,8916000
12/02/2009,0000,7.43000,7.50000,7.40000,7.40000,9257000
12/03/2009,0000,7.48000,7.48000,7.36000,7.40000,6442000
12/04/2009,0000,7.35000,7.44000,7.34000,7.34000,7902000
12/07/2009,0000,7.37000,7.85000,7.37000,7.85000,29272000
12/08/2009,0000,7.87000,7.93000,7.69000,7.69000,37730000
12/09/2009,0000,7.69000,7.75000,7.65000,7.68000,11824000
12/11/2009,0000,7.55000,7.62000,7.53000,7.57000,12780000
12/14/2009,0000,7.65000,7.66000,7.56000,7.56000,8280000
12/15/2009,0000,7.63000,7.75000,7.60000,7.62000,17733000
12/16/2009,0000,7.68000,7.69000,7.59000,7.59000,7855000
12/17/2009,0000,7.63000,7.76000,7.61000,7.61000,16620000
12/18/2009,0000,7.61000,7.70000,7.58000,7.63000,9512000
12/21/2009,0000,7.70000,7.85000,7.68000,7.70000,18541000
12/22/2009,0000,7.78000,7.84000,7.73000,7.74000,12658000
12/23/2009,0000,7.80000,7.82000,7.75000,7.76000,12697000
12/25/2009,0000,7.92000,8.20000,7.88000,8.09000,59444000
12/25/2009,0000,7.92000,8.20000,7.88000,8.09000,59444000
12/28/2009,0000,8.09000,8.30000,8.08000,8.13000,49714000
12/29/2009,1230,8.13000,8.15000,8.01000,8.01000,24019382
