DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.00000,14.20000,13.85000,13.85000,24596000
04/03/2007,0000,14.00000,14.10000,13.85000,13.90000,11873000
04/04/2007,0000,14.10000,14.25000,14.05000,14.20000,32271000
04/09/2007,0000,14.30000,14.50000,14.25000,14.50000,28828000
04/10/2007,0000,14.55000,14.60000,14.20000,14.35000,15441000
04/11/2007,0000,14.20000,14.35000,14.10000,14.20000,11063000
04/12/2007,0000,14.15000,14.20000,14.00000,14.15000,8369000
04/13/2007,0000,14.15000,14.40000,14.15000,14.25000,15265000
04/16/2007,0000,14.15000,14.40000,14.15000,14.35000,22703000
04/17/2007,0000,14.50000,15.35000,14.50000,14.95000,182058000
04/18/2007,0000,15.15000,15.35000,15.00000,15.30000,72661000
04/19/2007,0000,15.40000,15.45000,15.10000,15.30000,60975000
04/20/2007,0000,15.50000,15.70000,14.85000,14.95000,73917000
04/23/2007,0000,15.25000,15.25000,14.75000,14.75000,34672000
04/24/2007,0000,14.75000,15.10000,14.75000,15.10000,24375000
04/25/2007,0000,15.10000,15.10000,14.80000,14.80000,21813000
04/26/2007,0000,15.00000,15.15000,14.70000,14.70000,16633000
04/27/2007,0000,14.80000,15.00000,14.60000,14.70000,16203000
04/30/2007,0000,14.70000,14.80000,14.00000,14.15000,30453000
05/02/2007,0000,14.25000,14.45000,13.20000,13.35000,34977000
05/03/2007,0000,13.20000,13.75000,12.80000,13.75000,67014000
05/04/2007,0000,13.85000,14.00000,13.70000,14.00000,20601000
05/07/2007,0000,14.20000,14.25000,14.10000,14.25000,11951000
05/08/2007,0000,14.25000,14.25000,14.00000,14.05000,6118000
05/09/2007,0000,14.05000,14.25000,14.00000,14.10000,9935000
05/10/2007,0000,14.20000,14.30000,14.10000,14.20000,6982000
05/11/2007,0000,14.05000,14.15000,13.75000,13.80000,27687000
05/14/2007,0000,13.80000,13.90000,13.60000,13.75000,9796000
05/15/2007,0000,13.90000,13.90000,13.45000,13.60000,10923000
05/16/2007,0000,13.70000,13.85000,13.60000,13.60000,17631000
05/17/2007,0000,13.75000,13.95000,13.70000,13.80000,7967000
05/18/2007,0000,13.90000,13.95000,13.70000,13.70000,4443000
05/21/2007,0000,13.80000,14.30000,13.75000,14.15000,15090000
05/22/2007,0000,14.50000,15.00000,14.50000,14.70000,50978000
05/23/2007,0000,14.90000,15.00000,14.50000,14.50000,16457000
05/24/2007,0000,14.60000,14.60000,14.20000,14.30000,10479000
05/25/2007,0000,14.30000,14.40000,14.15000,14.25000,10707000
05/28/2007,0000,14.25000,14.50000,13.90000,13.90000,17332000
05/29/2007,0000,14.00000,14.10000,13.70000,13.85000,13827000
05/30/2007,0000,13.85000,13.95000,13.65000,13.95000,9877000
05/31/2007,0000,14.05000,14.10000,13.90000,14.10000,9520000
06/01/2007,0000,13.95000,14.25000,13.90000,14.00000,22391000
06/04/2007,0000,14.10000,14.15000,13.90000,13.90000,9737000
06/05/2007,0000,14.10000,14.10000,13.95000,14.05000,21432000
06/06/2007,0000,14.10000,14.10000,13.85000,13.85000,16590000
06/07/2007,0000,13.85000,14.10000,13.80000,14.00000,10962000
06/08/2007,0000,14.00000,14.00000,13.90000,14.00000,9047000
06/11/2007,0000,14.10000,14.10000,13.85000,13.95000,7004000
06/12/2007,0000,14.00000,14.15000,14.00000,14.10000,11575000
06/13/2007,0000,14.00000,14.10000,13.95000,14.00000,6643000
06/14/2007,0000,14.10000,14.15000,14.00000,14.05000,19841000
06/15/2007,0000,14.15000,14.20000,13.90000,13.95000,14825000
06/20/2007,0000,14.10000,14.30000,14.00000,14.30000,24162000
06/21/2007,0000,14.45000,15.15000,14.35000,15.00000,65800000
06/22/2007,0000,15.10000,15.10000,14.65000,14.85000,22069000
06/25/2007,0000,14.70000,15.10000,14.70000,14.80000,32238000
06/26/2007,0000,15.00000,15.00000,14.40000,14.50000,20997000
06/27/2007,0000,14.70000,15.10000,14.60000,14.80000,23964000
06/28/2007,0000,15.00000,15.20000,14.85000,15.15000,32070000
06/29/2007,0000,15.20000,15.25000,14.70000,14.70000,19206000
07/02/2007,0000,14.85000,14.90000,14.60000,14.75000,11165000
07/03/2007,0000,14.85000,15.50000,14.85000,15.30000,51551000
07/04/2007,0000,15.40000,16.35000,15.35000,16.25000,141068000
07/05/2007,0000,15.80000,16.10000,15.70000,15.90000,51864000
07/06/2007,0000,16.10000,16.50000,15.90000,16.40000,61496000
07/09/2007,0000,16.80000,17.05000,16.40000,16.75000,79338000
07/10/2007,0000,16.90000,17.90000,16.90000,17.90000,130006000
07/11/2007,0000,18.40000,19.00000,18.20000,18.30000,147271008
07/12/2007,0000,18.15000,18.65000,17.75000,17.95000,101823000
07/13/2007,0000,18.30000,19.20000,17.80000,18.90000,117946000
07/16/2007,0000,19.00000,19.50000,18.50000,18.55000,103949000
07/17/2007,0000,18.55000,18.90000,18.30000,18.55000,45226000
07/18/2007,0000,18.70000,19.30000,18.50000,18.70000,68904000
07/19/2007,0000,18.55000,19.30000,18.45000,19.10000,75297000
07/20/2007,0000,19.30000,19.40000,18.50000,18.65000,47755000
07/23/2007,0000,18.65000,19.10000,18.45000,18.70000,30471000
07/24/2007,0000,18.80000,18.95000,18.30000,18.75000,46588000
07/25/2007,0000,18.50000,18.90000,18.30000,18.55000,45226000
07/26/2007,0000,18.50000,19.50000,18.15000,18.85000,98604000
07/27/2007,0000,17.85000,18.60000,17.80000,17.85000,88806000
07/30/2007,0000,17.50000,17.75000,17.00000,17.15000,52054000
07/31/2007,0000,17.80000,17.80000,17.35000,17.60000,34928000
08/01/2007,0000,17.50000,18.25000,17.00000,17.00000,53755000
08/02/2007,0000,17.30000,17.35000,16.00000,16.35000,48906000
08/03/2007,0000,16.75000,16.90000,16.45000,16.80000,32686000
08/06/2007,0000,16.10000,16.55000,16.10000,16.20000,17495000
08/07/2007,0000,16.50000,16.65000,16.15000,16.20000,14981000
08/08/2007,0000,16.50000,16.85000,16.30000,16.75000,19537000
08/09/2007,0000,17.00000,17.85000,16.90000,17.60000,57784000
08/10/2007,0000,17.10000,17.15000,16.50000,16.60000,56424000
08/13/2007,0000,16.60000,16.75000,16.10000,16.25000,24539000
08/14/2007,0000,16.25000,16.50000,15.90000,16.10000,28724000
08/15/2007,0000,15.75000,15.90000,15.00000,15.10000,67275000
08/16/2007,0000,14.25000,14.30000,14.05000,14.05000,45907000
08/17/2007,0000,13.80000,13.90000,13.10000,13.25000,67038000
08/20/2007,0000,14.00000,14.15000,13.80000,14.15000,30426000
08/21/2007,0000,14.50000,15.05000,14.25000,14.55000,52807000
08/22/2007,0000,14.80000,15.00000,14.50000,14.80000,25638000
08/23/2007,0000,15.10000,15.20000,14.95000,15.00000,23930000
08/24/2007,0000,14.90000,15.00000,14.70000,14.70000,12459000
08/27/2007,0000,15.05000,15.05000,14.70000,14.75000,9268000
08/28/2007,0000,14.75000,14.90000,14.55000,14.90000,8199000
08/29/2007,0000,14.40000,14.70000,14.25000,14.70000,12261000
08/30/2007,0000,15.00000,15.05000,14.80000,14.85000,11559000
08/31/2007,0000,14.90000,15.50000,14.80000,15.50000,23094000
09/03/2007,0000,15.70000,15.70000,15.10000,15.25000,16158000
09/04/2007,0000,15.45000,15.70000,15.20000,15.50000,20812000
09/05/2007,0000,15.70000,15.80000,15.10000,15.15000,12952000
09/06/2007,0000,15.00000,15.50000,14.95000,15.40000,17706000
09/07/2007,0000,15.50000,15.60000,15.25000,15.25000,8356000
09/10/2007,0000,15.00000,15.05000,14.75000,15.00000,16802000
09/11/2007,0000,15.00000,15.20000,14.85000,15.00000,7469000
09/12/2007,0000,15.20000,15.60000,15.15000,15.25000,12864000
09/13/2007,0000,15.30000,15.40000,15.00000,15.10000,12464000
09/14/2007,0000,15.20000,15.30000,15.00000,15.15000,7023000
09/17/2007,0000,15.20000,15.25000,15.00000,15.00000,10562000
09/19/2007,0000,15.30000,15.35000,15.00000,15.10000,20370000
09/20/2007,0000,15.15000,15.35000,15.10000,15.30000,20933000
09/21/2007,0000,15.30000,15.35000,15.10000,15.35000,16368000
09/26/2007,0000,15.45000,16.40000,15.40000,16.40000,43810000
09/27/2007,0000,16.60000,17.50000,16.60000,17.50000,93196000
09/28/2007,0000,17.30000,17.30000,16.85000,17.00000,30673000
10/01/2007,0000,17.35000,17.70000,17.05000,17.50000,35389000
10/02/2007,0000,17.65000,17.65000,17.25000,17.30000,32297000
10/03/2007,0000,17.30000,17.65000,17.00000,17.05000,37448000
10/04/2007,0000,16.95000,17.05000,16.50000,16.65000,20340000
10/05/2007,0000,16.70000,17.15000,16.65000,17.15000,15484000
10/08/2007,0000,17.20000,17.45000,16.90000,17.20000,28380000
10/09/2007,0000,17.25000,17.55000,17.05000,17.20000,19255000
10/11/2007,0000,17.45000,17.45000,17.15000,17.20000,14894000
10/12/2007,0000,17.25000,17.35000,16.40000,16.50000,21624000
10/15/2007,0000,16.60000,16.80000,16.25000,16.50000,13533000
10/16/2007,0000,16.40000,17.15000,16.35000,17.10000,18920000
10/17/2007,0000,17.20000,17.35000,17.00000,17.25000,19476000
10/18/2007,0000,17.40000,17.40000,16.85000,17.00000,19612000
10/19/2007,0000,17.00000,17.50000,16.90000,17.40000,27348000
10/22/2007,0000,16.80000,17.00000,16.50000,16.65000,25569000
10/23/2007,0000,16.80000,17.70000,16.75000,17.60000,65762000
10/24/2007,0000,17.90000,18.30000,17.30000,17.50000,84463000
10/25/2007,0000,17.65000,18.50000,17.65000,18.50000,105462000
10/26/2007,0000,18.75000,18.85000,17.90000,18.15000,72175000
10/29/2007,0000,18.40000,18.45000,17.90000,18.10000,60760000
10/30/2007,0000,18.20000,18.40000,17.90000,18.30000,39802000
10/31/2007,0000,18.30000,18.30000,17.35000,17.65000,41809000
11/01/2007,0000,17.80000,17.90000,17.20000,17.20000,32726000
11/02/2007,0000,16.80000,16.95000,16.20000,16.45000,37007000
11/05/2007,0000,16.45000,17.10000,16.35000,17.00000,25993000
11/06/2007,0000,17.00000,17.10000,16.80000,16.80000,17944000
11/07/2007,0000,17.20000,17.20000,16.60000,16.60000,15160000
11/08/2007,0000,16.20000,16.40000,15.45000,15.45000,46498000
11/09/2007,0000,15.75000,15.75000,14.80000,15.50000,32442000
11/12/2007,0000,14.80000,15.40000,14.75000,15.25000,32590000
11/13/2007,0000,15.40000,15.70000,15.20000,15.65000,26585000
11/14/2007,0000,16.05000,16.40000,15.95000,16.35000,27559000
11/15/2007,0000,16.35000,16.85000,16.20000,16.40000,29666000
11/16/2007,0000,16.25000,16.60000,16.15000,16.40000,18867000
11/19/2007,0000,16.65000,16.90000,16.55000,16.55000,22547000
11/20/2007,0000,16.45000,16.70000,16.15000,16.65000,29963000
11/21/2007,0000,16.65000,16.70000,16.20000,16.20000,42434000
11/22/2007,0000,16.20000,16.50000,16.10000,16.10000,47067000
11/23/2007,0000,16.30000,16.30000,15.55000,15.60000,22642000
11/26/2007,0000,15.90000,16.15000,15.85000,16.00000,20346000
11/27/2007,0000,15.70000,15.75000,15.20000,15.70000,37000000
11/28/2007,0000,15.80000,15.85000,15.50000,15.50000,22073000
11/29/2007,0000,15.80000,16.30000,15.80000,16.20000,25390000
11/30/2007,0000,16.30000,16.40000,16.10000,16.30000,12398000
12/03/2007,0000,16.40000,16.40000,16.15000,16.25000,5979000
12/04/2007,0000,16.25000,16.45000,16.15000,16.45000,8530000
12/05/2007,0000,16.45000,16.70000,16.25000,16.60000,23857000
12/06/2007,0000,16.85000,16.90000,16.30000,16.35000,23135000
12/07/2007,0000,16.50000,16.65000,16.35000,16.40000,15033000
12/10/2007,0000,16.50000,16.55000,16.25000,16.35000,7202000
12/11/2007,0000,16.45000,16.50000,16.20000,16.35000,9629000
12/12/2007,0000,16.20000,16.25000,15.90000,16.20000,10773000
12/13/2007,0000,16.10000,16.45000,15.80000,15.80000,17335000
12/14/2007,0000,16.00000,16.30000,15.45000,15.80000,20850000
12/17/2007,0000,15.80000,15.90000,14.85000,14.85000,14290000
12/18/2007,0000,14.85000,15.00000,14.35000,14.65000,35952000
12/19/2007,0000,14.70000,15.20000,14.70000,15.10000,10560000
12/20/2007,0000,15.20000,15.25000,14.65000,14.70000,8873000
12/21/2007,0000,14.90000,15.05000,14.55000,14.85000,17349000
12/24/2007,0000,15.10000,15.15000,14.85000,14.95000,9666000
12/25/2007,0000,15.05000,15.35000,15.00000,15.20000,7041000
12/26/2007,0000,15.20000,15.25000,14.85000,15.25000,9145000
12/27/2007,0000,15.15000,15.60000,15.15000,15.45000,19589000
12/28/2007,0000,15.35000,15.75000,15.25000,15.65000,12140000
12/31/2007,0000,15.70000,16.00000,15.60000,15.75000,10058000
01/02/2008,0000,15.75000,16.25000,15.65000,16.00000,21547000
01/03/2008,0000,15.80000,15.85000,15.60000,15.70000,12331000
01/04/2008,0000,15.70000,16.70000,15.65000,16.70000,52767000
01/07/2008,0000,16.50000,16.75000,16.30000,16.50000,46844000
01/08/2008,0000,16.65000,17.05000,16.65000,16.65000,54306000
01/09/2008,0000,16.50000,16.50000,15.90000,16.45000,40462000
01/10/2008,0000,16.40000,17.30000,16.35000,17.00000,77942000
01/11/2008,0000,17.20000,17.25000,16.60000,16.60000,30849000
01/14/2008,0000,17.20000,17.75000,17.00000,17.45000,107012000
01/15/2008,0000,17.60000,18.65000,17.45000,18.15000,124147000
01/16/2008,0000,18.00000,18.10000,17.25000,17.25000,72995000
01/17/2008,0000,17.30000,17.30000,16.25000,16.65000,55488000
01/18/2008,0000,16.20000,17.40000,15.80000,17.40000,52424000
01/21/2008,0000,17.40000,18.15000,17.40000,17.45000,63190000
01/22/2008,0000,16.25000,16.80000,16.25000,16.25000,29712000
01/23/2008,0000,16.50000,16.90000,15.70000,15.85000,42432000
01/24/2008,0000,16.70000,16.75000,16.00000,16.30000,27857000
01/25/2008,0000,16.70000,16.80000,16.45000,16.60000,23690000
01/28/2008,0000,16.60000,16.90000,16.25000,16.25000,18167000
01/29/2008,0000,16.60000,16.65000,15.70000,16.00000,30850000
01/30/2008,0000,16.15000,16.30000,15.70000,15.80000,20351000
01/31/2008,0000,15.85000,16.00000,15.45000,15.80000,13463000
02/01/2008,0000,16.00000,16.70000,16.00000,16.70000,32734000
02/12/2008,0000,16.50000,17.10000,16.45000,16.80000,44202000
02/13/2008,0000,16.90000,17.45000,16.90000,17.00000,51519000
02/14/2008,0000,17.45000,17.75000,17.25000,17.45000,44842000
02/15/2008,0000,17.30000,17.70000,17.05000,17.40000,37165000
02/18/2008,0000,17.50000,17.85000,17.50000,17.65000,49572000
02/19/2008,0000,17.95000,18.20000,17.70000,17.70000,53821000
02/20/2008,0000,17.65000,18.05000,17.45000,17.70000,39908000
02/21/2008,0000,17.90000,18.10000,17.75000,17.75000,41610000
02/22/2008,0000,17.85000,18.05000,17.75000,18.00000,43806000
02/25/2008,0000,18.10000,19.20000,18.10000,18.80000,123055000
02/26/2008,0000,18.95000,19.10000,18.30000,18.40000,70972000
02/27/2008,0000,18.55000,18.80000,18.50000,18.75000,47163000
02/29/2008,0000,18.50000,18.95000,18.50000,18.60000,42840000
03/03/2008,0000,18.35000,19.20000,18.30000,18.90000,70019000
03/04/2008,0000,19.10000,19.10000,18.75000,19.05000,54234000
03/05/2008,0000,19.20000,19.80000,19.10000,19.50000,128303000
03/06/2008,0000,19.80000,20.35000,19.35000,19.95000,138191008
03/07/2008,0000,19.80000,19.85000,19.25000,19.30000,59829000
03/10/2008,0000,19.20000,19.25000,18.30000,18.50000,69555000
03/11/2008,0000,18.00000,18.85000,18.00000,18.60000,37446000
03/12/2008,0000,19.10000,19.15000,18.55000,18.65000,56142000
03/13/2008,0000,18.65000,18.95000,18.15000,18.30000,34301000
03/14/2008,0000,18.50000,18.95000,18.50000,18.60000,55462000
03/17/2008,0000,18.60000,19.00000,18.50000,18.70000,44806000
03/18/2008,0000,18.80000,19.40000,18.80000,19.40000,71949000
03/19/2008,0000,19.90000,20.75000,19.85000,20.00000,186202000
03/20/2008,0000,20.35000,21.40000,20.20000,21.40000,226807008
03/21/2008,0000,22.00000,22.40000,21.30000,21.60000,159639008
03/24/2008,0000,23.10000,23.10000,21.70000,21.75000,184704992
03/25/2008,0000,21.45000,21.45000,20.60000,20.90000,118447000
03/26/2008,0000,20.90000,21.20000,20.35000,20.35000,73951000
03/27/2008,0000,20.35000,21.30000,20.35000,21.30000,114325000
03/28/2008,0000,21.40000,21.60000,20.60000,20.60000,88274000
03/31/2008,0000,20.65000,20.65000,19.60000,19.60000,94047000
04/01/2008,0000,18.60000,18.95000,18.25000,18.25000,163712992
04/02/2008,0000,18.40000,18.60000,18.05000,18.45000,55822000
04/03/2008,0000,18.50000,18.90000,18.45000,18.80000,41541000
04/07/2008,0000,18.80000,19.00000,18.20000,19.00000,44660000
04/08/2008,0000,18.90000,19.15000,18.70000,18.90000,30005000
04/09/2008,0000,19.00000,19.55000,18.90000,18.95000,52928000
04/10/2008,0000,19.15000,19.75000,19.10000,19.60000,88781000
04/11/2008,0000,19.80000,19.80000,19.30000,19.45000,48192000
04/14/2008,0000,19.40000,20.15000,19.40000,20.00000,70799000
04/15/2008,0000,20.10000,20.40000,19.70000,19.95000,46384000
04/16/2008,0000,20.05000,20.35000,19.80000,20.05000,47122000
04/17/2008,0000,20.40000,20.40000,18.65000,19.00000,86418000
04/18/2008,0000,19.20000,19.45000,19.00000,19.20000,42068000
04/21/2008,0000,19.40000,19.45000,18.80000,19.20000,52415000
04/22/2008,0000,19.20000,19.20000,18.75000,18.80000,36753000
04/23/2008,0000,19.00000,19.05000,18.65000,18.80000,24319000
04/24/2008,0000,18.90000,19.15000,18.85000,18.85000,32266000
04/25/2008,0000,18.90000,19.10000,18.50000,18.50000,37503000
04/28/2008,0000,18.60000,19.00000,18.50000,19.00000,26299000
04/29/2008,0000,19.10000,19.10000,18.50000,18.55000,37874000
04/30/2008,0000,18.65000,18.70000,18.30000,18.40000,31510000
05/02/2008,0000,18.60000,18.70000,18.10000,18.20000,28291000
05/05/2008,0000,18.10000,18.45000,17.60000,17.60000,50671000
05/06/2008,0000,17.60000,17.60000,17.15000,17.50000,41229000
05/07/2008,0000,17.70000,18.15000,17.55000,17.70000,41729000
05/08/2008,0000,17.70000,17.75000,17.35000,17.55000,27427000
05/09/2008,0000,17.60000,18.00000,17.55000,17.70000,27626000
05/12/2008,0000,17.70000,17.80000,17.25000,17.30000,23080000
05/13/2008,0000,17.30000,17.65000,17.30000,17.60000,40130000
05/14/2008,0000,17.70000,17.85000,17.60000,17.75000,24842000
05/15/2008,0000,17.90000,18.55000,17.90000,18.55000,55961000
05/16/2008,0000,18.60000,18.70000,18.20000,18.20000,32619000
05/19/2008,0000,18.30000,18.50000,18.20000,18.50000,28549000
05/20/2008,0000,18.55000,18.60000,17.80000,17.85000,35293000
05/21/2008,0000,17.85000,17.90000,17.55000,17.60000,19535000
05/22/2008,0000,17.40000,18.40000,17.35000,18.35000,53724000
05/23/2008,0000,18.50000,18.70000,17.75000,17.75000,42721000
05/26/2008,0000,17.80000,18.25000,17.80000,18.00000,29787000
05/27/2008,0000,18.20000,18.30000,18.10000,18.20000,20470000
05/28/2008,0000,18.35000,18.55000,18.10000,18.10000,33556000
05/29/2008,0000,18.40000,18.40000,18.05000,18.05000,18707000
05/30/2008,0000,18.10000,18.15000,17.00000,17.00000,49960000
06/02/2008,0000,17.00000,17.20000,16.85000,17.00000,25722000
06/03/2008,0000,16.85000,17.10000,16.65000,16.65000,32515000
06/04/2008,0000,16.70000,16.80000,16.55000,16.65000,15199000
06/05/2008,0000,16.65000,16.65000,16.00000,16.40000,35568000
06/06/2008,0000,16.50000,16.90000,16.50000,16.75000,18573000
06/10/2008,0000,16.35000,16.45000,15.80000,15.80000,22094000
06/11/2008,0000,15.80000,15.95000,15.00000,15.00000,38048000
06/12/2008,0000,14.90000,14.90000,14.45000,14.50000,36982000
06/13/2008,0000,14.90000,14.95000,14.45000,14.60000,25413000
06/16/2008,0000,14.90000,14.90000,14.60000,14.60000,11218000
06/17/2008,0000,14.65000,14.75000,13.90000,14.10000,26765000
06/18/2008,0000,14.10000,14.60000,13.95000,14.45000,21918000
06/19/2008,0000,14.20000,14.50000,14.10000,14.10000,18920000
06/20/2008,0000,14.20000,14.25000,13.35000,13.55000,31075000
06/23/2008,0000,13.30000,13.45000,13.05000,13.20000,23259000
06/24/2008,0000,13.40000,13.45000,12.50000,12.50000,43220000
06/25/2008,0000,12.50000,13.10000,12.40000,13.00000,23656000
06/26/2008,0000,13.20000,13.30000,12.70000,12.80000,23215000
06/27/2008,0000,12.00000,12.35000,11.95000,12.25000,33989000
06/30/2008,0000,12.40000,12.50000,11.95000,12.25000,27552000
07/01/2008,0000,12.35000,12.45000,11.70000,11.75000,27057000
07/02/2008,0000,12.00000,12.30000,11.80000,11.95000,24901000
07/03/2008,0000,11.80000,12.55000,11.70000,12.55000,37828000
07/04/2008,0000,12.60000,12.60000,12.00000,12.00000,20412000
07/07/2008,0000,12.00000,12.40000,11.85000,12.40000,11853000
07/08/2008,0000,12.20000,12.35000,11.55000,11.80000,35062000
07/09/2008,0000,12.00000,12.20000,11.55000,11.70000,25019000
07/10/2008,0000,11.60000,12.05000,11.60000,11.90000,20657000
07/11/2008,0000,12.00000,12.35000,11.85000,12.30000,25774000
07/14/2008,0000,12.30000,12.40000,12.00000,12.05000,16560000
07/15/2008,0000,11.95000,11.95000,11.25000,11.25000,32035000
07/16/2008,0000,11.10000,11.15000,10.50000,10.50000,35428000
07/17/2008,0000,10.60000,10.60000,9.96000,10.10000,101043000
07/18/2008,0000,10.30000,10.45000,9.40000,9.40000,88650000
07/21/2008,0000,9.60000,10.05000,9.48000,10.05000,81143000
07/22/2008,0000,10.10000,10.40000,9.95000,10.20000,53105000
07/23/2008,0000,10.60000,10.90000,10.50000,10.90000,55559000
07/24/2008,0000,11.10000,11.60000,11.05000,11.60000,76364000
07/25/2008,0000,11.45000,11.90000,11.25000,11.85000,70679000
07/29/2008,0000,11.70000,12.00000,11.35000,12.00000,53651000
07/30/2008,0000,12.30000,12.35000,11.20000,11.20000,53544000
07/31/2008,0000,11.25000,11.50000,10.75000,10.95000,56336000
08/01/2008,0000,10.75000,10.85000,10.55000,10.65000,37479000
08/04/2008,0000,10.70000,10.85000,10.55000,10.60000,33224000
08/05/2008,0000,10.80000,10.80000,10.45000,10.50000,28498000
08/06/2008,0000,10.80000,11.20000,10.80000,11.20000,30008000
08/07/2008,0000,11.40000,11.70000,11.35000,11.70000,37398000
08/08/2008,0000,11.70000,11.90000,11.45000,11.70000,37957000
08/11/2008,0000,11.85000,12.10000,11.70000,11.70000,19605000
08/12/2008,0000,11.85000,11.85000,11.50000,11.60000,18263000
08/13/2008,0000,11.60000,11.70000,11.50000,11.65000,11827000
08/14/2008,0000,11.65000,11.80000,11.55000,11.60000,16882000
08/15/2008,0000,11.60000,11.85000,11.50000,11.50000,24246000
08/18/2008,0000,11.50000,11.60000,10.75000,10.75000,23169000
08/19/2008,0000,10.80000,11.25000,10.80000,11.10000,30359000
08/20/2008,0000,11.00000,11.35000,10.80000,11.30000,15342000
08/21/2008,0000,11.30000,11.30000,10.95000,10.95000,13665000
08/22/2008,0000,11.10000,11.15000,10.80000,10.85000,11927000
08/25/2008,0000,11.10000,11.20000,10.95000,11.20000,11634000
08/26/2008,0000,11.10000,11.15000,10.95000,11.15000,8390000
08/27/2008,0000,11.25000,11.90000,11.10000,11.75000,30860000
08/28/2008,0000,11.75000,11.90000,11.40000,11.40000,21237000
08/29/2008,0000,11.65000,11.70000,11.40000,11.60000,10642000
09/01/2008,0000,11.40000,11.50000,11.00000,11.10000,12646000
09/02/2008,0000,11.20000,11.30000,10.75000,10.75000,16623000
09/03/2008,0000,10.85000,11.20000,10.00000,10.10000,44528000
09/04/2008,0000,10.10000,10.25000,9.40000,9.40000,37337000
09/05/2008,0000,8.85000,9.08000,8.75000,8.79000,35349000
09/08/2008,0000,9.40000,9.40000,9.22000,9.40000,9747000
09/09/2008,0000,9.50000,9.60000,9.01000,9.12000,15430000
09/10/2008,0000,9.14000,9.75000,9.14000,9.74000,25129000
09/11/2008,0000,9.50000,9.51000,9.10000,9.10000,25223000
09/12/2008,0000,9.30000,9.30000,8.80000,9.05000,16921000
09/15/2008,0000,9.00000,9.00000,8.42000,8.42000,21862000
09/16/2008,0000,7.84000,7.91000,7.84000,7.84000,16990000
09/17/2008,0000,7.94000,8.30000,7.30000,7.37000,32771000
09/18/2008,0000,6.86000,7.00000,6.86000,6.94000,39117000
09/19/2008,0000,7.32000,7.41000,7.18000,7.36000,47611000
09/22/2008,0000,7.40000,7.45000,6.85000,7.15000,57760000
09/23/2008,0000,6.76000,7.65000,6.70000,7.65000,58923000
09/24/2008,0000,8.00000,8.18000,7.80000,8.18000,126743000
09/25/2008,0000,7.98000,8.14000,7.83000,7.91000,44435000
09/26/2008,0000,7.91000,7.95000,7.36000,7.36000,42399000
09/30/2008,0000,6.85000,6.85000,6.85000,6.85000,19567000
10/01/2008,0000,7.00000,7.32000,7.00000,7.32000,28646000
10/02/2008,0000,7.23000,7.65000,7.10000,7.13000,26078000
10/03/2008,0000,6.94000,7.34000,6.88000,7.32000,15771000
10/06/2008,0000,7.10000,7.15000,6.85000,6.85000,24298000
10/07/2008,0000,6.45000,7.02000,6.45000,6.88000,23735000
10/08/2008,0000,6.56000,6.75000,6.40000,6.40000,37433000
10/09/2008,0000,6.20000,6.48000,6.01000,6.07000,25970000
10/13/2008,0000,5.86000,5.92000,5.86000,5.87000,27097000
10/14/2008,0000,6.28000,6.28000,6.16000,6.28000,35449000
10/15/2008,0000,6.16000,6.25000,6.09000,6.19000,21541000
10/16/2008,0000,5.98000,6.36000,5.98000,6.05000,26922000
10/17/2008,0000,6.15000,6.18000,5.92000,5.95000,25392000
10/20/2008,0000,5.85000,6.21000,5.75000,6.21000,22411000
10/21/2008,0000,6.30000,6.41000,6.05000,6.08000,22093000
10/22/2008,0000,6.00000,6.13000,5.87000,5.87000,24048000
10/23/2008,0000,5.67000,5.69000,5.67000,5.67000,14061000
10/24/2008,0000,5.48000,5.59000,5.48000,5.48000,15011000
10/27/2008,0000,5.10000,5.26000,5.10000,5.10000,18536000
10/28/2008,0000,4.75000,5.40000,4.75000,5.28000,47320000
10/29/2008,0000,5.63000,5.63000,5.05000,5.08000,26542000
10/30/2008,0000,5.17000,5.43000,5.17000,5.43000,16306000
10/31/2008,0000,5.48000,5.81000,5.43000,5.81000,37177000
11/03/2008,0000,6.00000,6.21000,5.83000,6.21000,47847000
11/04/2008,0000,6.10000,6.13000,5.95000,6.13000,29527000
11/05/2008,0000,6.23000,6.50000,6.10000,6.18000,28757000
11/06/2008,0000,5.75000,5.95000,5.75000,5.76000,22341000
11/07/2008,0000,5.42000,6.16000,5.42000,6.06000,26000000
11/10/2008,0000,6.10000,6.24000,6.00000,6.06000,19245000
11/11/2008,0000,6.00000,6.00000,5.70000,5.73000,28989000
11/12/2008,0000,5.61000,5.88000,5.60000,5.71000,13018000
11/13/2008,0000,5.45000,5.50000,5.32000,5.32000,22997000
11/14/2008,0000,5.45000,5.50000,5.20000,5.20000,14627000
11/17/2008,0000,5.00000,5.45000,4.96000,5.21000,15315000
11/18/2008,0000,5.20000,5.39000,5.08000,5.20000,20386000
11/19/2008,0000,5.28000,5.38000,5.20000,5.23000,12864000
11/20/2008,0000,5.00000,5.18000,4.95000,5.00000,16030000
11/21/2008,0000,4.75000,5.25000,4.75000,5.20000,22190000
11/24/2008,0000,5.20000,5.25000,5.10000,5.10000,11542000
11/25/2008,0000,5.22000,5.42000,5.22000,5.29000,25619000
11/26/2008,0000,5.21000,5.40000,5.20000,5.29000,13802000
11/27/2008,0000,5.41000,5.66000,5.39000,5.64000,30113000
11/28/2008,0000,5.60000,5.66000,5.52000,5.61000,18706000
12/01/2008,0000,5.61000,6.00000,5.60000,6.00000,32959000
12/02/2008,0000,5.62000,5.92000,5.62000,5.70000,36125000
12/03/2008,0000,5.74000,5.88000,5.62000,5.62000,23205000
12/04/2008,0000,5.70000,5.92000,5.58000,5.64000,37811000
12/05/2008,0000,5.64000,5.69000,5.51000,5.51000,21431000
12/08/2008,0000,5.53000,5.89000,5.53000,5.89000,41654000
12/09/2008,0000,5.95000,5.97000,5.73000,5.76000,36843000
12/10/2008,0000,5.84000,6.16000,5.81000,6.16000,68872000
12/11/2008,0000,6.18000,6.49000,6.08000,6.31000,78348000
12/12/2008,0000,6.26000,6.44000,5.87000,5.95000,52967000
12/15/2008,0000,6.18000,6.28000,6.06000,6.17000,32245000
12/16/2008,0000,6.11000,6.15000,6.06000,6.14000,17706000
12/17/2008,0000,6.30000,6.46000,6.15000,6.21000,51990000
12/18/2008,0000,6.25000,6.45000,6.22000,6.45000,37933000
12/19/2008,0000,6.30000,6.39000,6.18000,6.26000,28399000
12/22/2008,0000,6.30000,6.42000,6.00000,6.02000,37372000
12/23/2008,0000,6.02000,6.03000,5.73000,5.78000,25304000
12/24/2008,0000,5.60000,5.85000,5.60000,5.79000,14517000
12/25/2008,0000,5.85000,5.92000,5.82000,5.83000,13138000
12/26/2008,0000,5.85000,6.06000,5.83000,5.95000,28130000
12/29/2008,0000,6.00000,6.15000,5.90000,6.02000,26618000
12/30/2008,0000,6.10000,6.26000,6.08000,6.15000,31578000
12/31/2008,0000,6.22000,6.24000,6.04000,6.09000,19053000
01/05/2009,0000,6.25000,6.32000,6.15000,6.15000,24018000
01/06/2009,0000,6.25000,6.29000,6.15000,6.18000,21690000
01/07/2009,0000,6.26000,6.38000,6.21000,6.32000,39291000
01/08/2009,0000,6.20000,6.21000,5.90000,5.90000,33796000
01/09/2009,0000,5.95000,5.99000,5.90000,5.91000,10553000
01/12/2009,0000,5.88000,5.95000,5.81000,5.85000,8829000
01/13/2009,0000,5.88000,5.90000,5.78000,5.88000,11104000
01/14/2009,0000,5.94000,6.06000,5.89000,5.92000,13697000
01/15/2009,0000,5.60000,5.67000,5.59000,5.62000,20183000
01/16/2009,0000,5.71000,5.71000,5.63000,5.68000,12356000
01/19/2009,0000,5.81000,5.82000,5.68000,5.68000,11332000
01/20/2009,0000,5.68000,5.68000,5.49000,5.50000,17545000
01/21/2009,0000,5.43000,5.55000,5.30000,5.52000,12785000
02/02/2009,0000,5.52000,5.60000,5.45000,5.45000,7258000
02/03/2009,0000,5.54000,5.72000,5.50000,5.66000,11305000
02/04/2009,0000,5.75000,5.75000,5.64000,5.66000,9866000
02/05/2009,0000,5.66000,5.66000,5.53000,5.54000,11317000
02/06/2009,0000,5.60000,5.73000,5.60000,5.65000,15332000
02/09/2009,0000,5.74000,5.83000,5.69000,5.69000,16856000
02/10/2009,0000,5.71000,5.73000,5.66000,5.69000,7399000
02/11/2009,0000,5.54000,5.65000,5.54000,5.65000,9347000
02/12/2009,0000,5.69000,5.73000,5.55000,5.55000,12023000
02/13/2009,0000,5.59000,5.75000,5.56000,5.72000,16515000
02/16/2009,0000,5.70000,5.85000,5.65000,5.77000,19702000
02/17/2009,0000,5.75000,5.79000,5.60000,5.64000,9681000
02/18/2009,0000,5.60000,5.72000,5.52000,5.71000,17811000
02/19/2009,0000,5.68000,5.85000,5.67000,5.75000,34660000
02/20/2009,0000,5.75000,5.79000,5.60000,5.60000,13209000
02/23/2009,0000,5.55000,5.66000,5.45000,5.61000,9811000
02/24/2009,0000,5.51000,5.58000,5.50000,5.53000,8354000
02/25/2009,0000,5.60000,5.69000,5.59000,5.59000,14033000
02/26/2009,0000,5.67000,5.68000,5.56000,5.61000,7133000
02/27/2009,0000,5.51000,5.51000,5.22000,5.30000,71281000
03/02/2009,0000,5.30000,5.32000,5.03000,5.12000,27291000
03/03/2009,0000,5.07000,5.17000,4.95000,5.15000,14951000
03/04/2009,0000,5.15000,5.26000,5.08000,5.21000,15594000
03/05/2009,0000,5.27000,5.37000,5.27000,5.30000,17782000
03/06/2009,0000,5.30000,5.67000,5.22000,5.61000,47587000
03/09/2009,0000,5.56000,5.66000,5.43000,5.45000,20410000
03/10/2009,0000,5.45000,5.60000,5.45000,5.53000,17963000
03/11/2009,0000,5.65000,5.84000,5.62000,5.73000,41441000
03/12/2009,0000,5.73000,5.93000,5.70000,5.75000,34214000
03/13/2009,0000,5.90000,5.99000,5.82000,5.91000,34971000
03/16/2009,0000,5.96000,6.04000,5.86000,5.90000,26809000
03/17/2009,0000,5.90000,6.04000,5.80000,6.00000,36591000
03/18/2009,0000,6.09000,6.13000,5.98000,6.00000,37999000
03/19/2009,0000,6.05000,6.24000,6.02000,6.04000,48151000
03/20/2009,0000,6.04000,6.19000,6.01000,6.05000,36868000
03/23/2009,0000,6.15000,6.18000,6.08000,6.16000,18889000
03/24/2009,0000,6.26000,6.56000,6.25000,6.52000,69123000
03/25/2009,0000,6.55000,6.85000,6.38000,6.72000,83048000
03/26/2009,0000,6.75000,7.18000,6.72000,7.17000,82230000
03/27/2009,0000,7.46000,7.60000,7.30000,7.46000,74893000
03/30/2009,0000,7.30000,7.36000,6.94000,6.94000,47202000
03/31/2009,0000,6.85000,6.95000,6.62000,6.68000,37459000
04/01/2009,0000,6.76000,7.14000,6.76000,7.14000,43551000
04/02/2009,0000,7.50000,7.55000,7.31000,7.35000,54003000
04/03/2009,0000,7.50000,7.85000,7.36000,7.70000,64110000
04/06/2009,0000,7.70000,7.79000,7.45000,7.53000,36206000
04/07/2009,0000,7.45000,7.50000,7.15000,7.36000,33010000
04/08/2009,0000,7.33000,7.50000,7.21000,7.29000,34362000
04/09/2009,0000,7.49000,7.80000,7.45000,7.80000,61292000
04/10/2009,0000,8.11000,8.34000,8.05000,8.27000,75159000
04/13/2009,0000,8.27000,8.56000,8.12000,8.34000,67306000
04/14/2009,0000,8.30000,8.55000,8.26000,8.35000,43043000
04/15/2009,0000,8.41000,8.49000,8.20000,8.25000,33924000
04/16/2009,0000,8.45000,8.82000,8.39000,8.82000,76047000
04/17/2009,0000,8.98000,9.05000,8.21000,8.21000,63989000
04/20/2009,0000,8.21000,8.40000,7.71000,8.05000,37796000
04/21/2009,0000,7.90000,8.60000,7.81000,8.60000,52575000
04/22/2009,0000,8.90000,9.20000,8.71000,9.20000,84223000
04/23/2009,0000,9.31000,9.49000,9.00000,9.00000,116062000
04/24/2009,0000,9.10000,9.25000,8.80000,8.98000,46647000
04/27/2009,0000,9.20000,9.20000,8.36000,8.36000,62820000
04/28/2009,0000,8.40000,8.55000,8.00000,8.00000,43903000
04/29/2009,0000,8.08000,8.38000,8.00000,8.28000,46490000
04/30/2009,0000,8.85000,8.85000,8.78000,8.85000,31482000
05/04/2009,0000,9.25000,9.46000,9.25000,9.37000,75771000
05/05/2009,0000,9.37000,9.40000,8.72000,8.72000,80944000
05/06/2009,0000,8.52000,9.00000,8.50000,8.97000,57964000
05/07/2009,0000,8.99000,9.08000,8.82000,8.95000,54951000
05/08/2009,0000,8.95000,9.31000,8.95000,9.19000,65710000
05/11/2009,0000,9.26000,9.73000,9.16000,9.70000,66433000
05/12/2009,0000,9.70000,9.77000,9.22000,9.25000,82725000
05/13/2009,0000,9.32000,9.55000,9.25000,9.27000,49094000
05/14/2009,0000,8.90000,9.10000,8.81000,8.90000,31425000
05/15/2009,0000,9.07000,9.20000,8.98000,9.04000,30805000
05/18/2009,0000,9.05000,9.67000,9.00000,9.53000,79404000
05/19/2009,0000,9.80000,9.91000,9.28000,9.42000,78612000
05/20/2009,0000,9.60000,9.70000,9.40000,9.45000,58879000
05/21/2009,0000,9.40000,9.66000,9.35000,9.42000,46685000
05/22/2009,0000,9.20000,9.52000,9.18000,9.27000,48653000
05/25/2009,0000,9.47000,9.55000,9.27000,9.38000,62492000
05/26/2009,0000,9.50000,9.50000,8.98000,9.11000,36227000
05/27/2009,0000,9.25000,9.35000,9.00000,9.00000,40548000
06/01/2009,0000,9.14000,9.46000,9.06000,9.45000,53448000
06/02/2009,0000,9.55000,9.60000,9.28000,9.30000,45356000
06/03/2009,0000,9.50000,9.50000,9.28000,9.37000,21780000
06/04/2009,0000,9.30000,9.40000,9.01000,9.10000,22893000
06/05/2009,0000,9.10000,9.17000,9.04000,9.10000,13396000
06/08/2009,0000,9.38000,9.38000,8.91000,8.95000,36678000
06/09/2009,0000,9.00000,9.00000,8.34000,8.41000,28936000
06/10/2009,0000,8.42000,8.71000,8.20000,8.44000,17521000
06/11/2009,0000,8.66000,8.85000,8.36000,8.85000,18955000
06/12/2009,0000,8.80000,8.90000,8.57000,8.57000,15637000
06/15/2009,0000,8.25000,8.35000,7.98000,7.98000,22019000
06/16/2009,0000,7.64000,7.87000,7.64000,7.80000,13918000
06/17/2009,0000,7.89000,7.97000,7.70000,7.73000,12819000
06/18/2009,0000,7.73000,7.83000,7.49000,7.49000,12291000
06/19/2009,0000,7.51000,7.59000,7.44000,7.54000,10587000
06/22/2009,0000,7.61000,8.01000,7.56000,8.01000,14627000
06/23/2009,0000,7.84000,8.19000,7.72000,8.05000,22682000
06/24/2009,0000,8.05000,8.39000,7.82000,8.06000,27515000
06/25/2009,0000,8.06000,8.13000,7.97000,8.00000,22001000
06/26/2009,0000,8.01000,8.15000,8.01000,8.04000,11951000
06/29/2009,0000,8.07000,8.15000,8.00000,8.00000,15356000
06/30/2009,0000,8.08000,8.15000,7.91000,8.10000,12186000
07/01/2009,0000,8.14000,8.18000,8.05000,8.14000,10497000
07/02/2009,0000,8.20000,8.58000,8.15000,8.52000,22121000
07/03/2009,0000,8.38000,8.46000,8.26000,8.32000,10540000
07/06/2009,0000,8.35000,8.40000,8.21000,8.26000,12009000
07/07/2009,0000,8.26000,8.34000,8.20000,8.21000,13661000
07/08/2009,0000,8.22000,8.43000,8.20000,8.33000,21158000
07/09/2009,0000,8.49000,8.91000,8.45000,8.91000,28067000
07/10/2009,0000,9.07000,9.10000,8.74000,8.76000,36923000
07/13/2009,0000,8.80000,8.80000,8.17000,8.19000,21975000
07/14/2009,0000,8.25000,8.31000,8.19000,8.22000,9434000
07/15/2009,0000,8.35000,8.49000,8.25000,8.47000,14734000
07/16/2009,0000,8.65000,9.01000,8.51000,8.65000,30120000
07/17/2009,0000,8.75000,8.90000,8.55000,8.56000,15777000
07/20/2009,0000,8.58000,8.66000,8.52000,8.52000,10179000
07/21/2009,0000,8.55000,8.62000,8.50000,8.51000,10559000
07/22/2009,0000,8.60000,8.64000,8.45000,8.50000,11359000
07/23/2009,0000,9.08000,9.08000,8.81000,8.89000,45899000
07/24/2009,0000,8.93000,9.05000,8.70000,8.72000,21843000
07/27/2009,0000,8.80000,8.84000,8.67000,8.74000,9273000
07/28/2009,0000,8.83000,9.00000,8.78000,8.80000,27346000
07/29/2009,0000,8.80000,8.87000,8.71000,8.80000,14362000
07/30/2009,0000,8.80000,8.80000,8.46000,8.50000,25432000
07/31/2009,0000,8.60000,8.60000,8.34000,8.38000,19522000
08/03/2009,0000,8.38000,8.45000,8.18000,8.31000,16413000
08/04/2009,0000,8.35000,8.36000,8.10000,8.10000,22766000
08/05/2009,0000,8.15000,8.20000,7.95000,7.96000,19780000
08/06/2009,0000,7.96000,8.09000,7.89000,8.02000,13978000
08/10/2009,0000,8.02000,8.02000,7.91000,7.96000,9892000
08/11/2009,0000,7.96000,7.99000,7.86000,7.94000,8288000
08/12/2009,0000,7.90000,7.99000,7.89000,7.90000,7771000
08/13/2009,0000,7.95000,8.09000,7.92000,8.05000,13426000
08/14/2009,0000,8.10000,8.15000,8.06000,8.08000,8857000
08/17/2009,0000,8.09000,8.14000,8.01000,8.01000,7047000
08/18/2009,0000,7.92000,7.97000,7.71000,7.76000,9966000
08/19/2009,0000,7.81000,7.85000,7.78000,7.78000,5901000
08/20/2009,0000,7.78000,7.78000,7.50000,7.58000,9192000
08/21/2009,0000,7.62000,7.73000,7.40000,7.41000,12958000
08/24/2009,0000,7.57000,7.72000,7.51000,7.64000,7468000
08/25/2009,0000,7.64000,7.64000,7.45000,7.47000,8762000
08/26/2009,0000,7.42000,7.46000,7.00000,7.08000,19751000
08/27/2009,0000,7.00000,7.13000,6.88000,7.01000,9275000
08/28/2009,0000,7.00000,7.19000,7.00000,7.19000,8782000
08/31/2009,0000,7.02000,7.14000,6.99000,7.01000,10412000
09/01/2009,0000,7.02000,7.25000,7.02000,7.25000,9852000
09/02/2009,0000,7.20000,7.20000,7.11000,7.16000,6992000
09/03/2009,0000,7.15000,7.38000,7.09000,7.33000,11246000
09/04/2009,0000,7.35000,7.37000,7.20000,7.27000,8998000
09/07/2009,0000,7.27000,7.30000,7.20000,7.27000,7510000
09/08/2009,0000,7.26000,7.48000,7.26000,7.46000,17287000
09/09/2009,0000,7.50000,7.55000,7.36000,7.36000,9121000
09/10/2009,0000,7.69000,7.72000,7.45000,7.58000,15641000
09/11/2009,0000,7.55000,7.59000,7.46000,7.58000,7646000
09/14/2009,0000,7.58000,7.58000,7.39000,7.45000,8554000
09/15/2009,0000,7.40000,7.59000,7.40000,7.57000,7954000
09/16/2009,0000,7.60000,7.75000,7.52000,7.71000,10539000
09/17/2009,0000,7.78000,8.21000,7.72000,8.02000,22832000
09/18/2009,0000,8.02000,8.18000,7.87000,8.14000,15622000
09/21/2009,0000,8.14000,8.16000,8.00000,8.04000,9517000
09/22/2009,0000,8.00000,8.08000,7.93000,7.93000,7426000
09/23/2009,0000,8.10000,8.16000,7.76000,7.78000,19168000
09/24/2009,0000,7.72000,8.00000,7.66000,7.78000,17071000
09/25/2009,0000,7.70000,7.81000,7.70000,7.75000,9584000
09/28/2009,0000,7.70000,7.75000,7.38000,7.39000,19326000
09/29/2009,0000,7.46000,7.56000,7.44000,7.55000,19781000
09/30/2009,0000,7.45000,7.48000,7.33000,7.33000,29551000
10/01/2009,0000,7.30000,7.36000,7.08000,7.35000,38356000
10/02/2009,0000,7.23000,7.31000,7.17000,7.23000,18313000
10/05/2009,0000,7.23000,7.32000,7.21000,7.27000,8473000
10/06/2009,0000,7.31000,7.68000,7.27000,7.63000,58464000
10/07/2009,0000,7.62000,7.93000,7.54000,7.93000,58895000
10/08/2009,0000,8.10000,8.10000,7.61000,7.61000,36423000
10/09/2009,0000,7.50000,7.61000,7.46000,7.52000,55968000
10/12/2009,0000,7.52000,7.67000,7.48000,7.62000,33557000
10/13/2009,0000,7.50000,7.69000,7.50000,7.68000,29848000
10/14/2009,0000,7.75000,7.77000,7.64000,7.66000,29193000
10/15/2009,0000,7.68000,7.72000,7.50000,7.53000,38286000
10/16/2009,0000,7.55000,7.59000,7.48000,7.59000,24190000
10/19/2009,0000,7.59000,7.80000,7.58000,7.77000,45315000
10/20/2009,0000,7.80000,7.82000,7.65000,7.73000,20086000
10/21/2009,0000,7.70000,7.78000,7.62000,7.62000,15683000
10/22/2009,0000,7.62000,7.66000,7.50000,7.51000,27565000
10/23/2009,0000,7.59000,7.59000,7.51000,7.52000,14003000
10/26/2009,0000,7.55000,7.62000,7.53000,7.53000,10158000
10/27/2009,0000,7.51000,7.62000,7.51000,7.62000,11838000
10/28/2009,0000,7.62000,7.65000,7.50000,7.50000,14608000
10/29/2009,0000,7.41000,7.51000,7.10000,7.33000,35102000
10/30/2009,0000,7.45000,7.45000,7.31000,7.31000,14072000
11/02/2009,0000,7.15000,7.24000,7.09000,7.11000,16855000
11/03/2009,0000,7.14000,7.19000,6.95000,7.00000,23831000
11/04/2009,0000,7.00000,7.14000,7.00000,7.07000,11092000
11/05/2009,0000,7.10000,7.15000,7.06000,7.07000,8829000
11/06/2009,0000,7.15000,7.19000,7.10000,7.14000,6706000
11/09/2009,0000,7.20000,7.26000,7.17000,7.22000,6982000
11/10/2009,0000,7.30000,7.40000,7.30000,7.37000,11191000
11/11/2009,0000,7.37000,7.41000,7.27000,7.33000,10144000
11/12/2009,0000,7.39000,7.40000,7.30000,7.32000,8689000
11/13/2009,0000,7.30000,7.34000,7.24000,7.31000,7356000
11/16/2009,0000,7.31000,7.78000,7.31000,7.68000,31094000
11/17/2009,0000,7.68000,7.88000,7.54000,7.58000,40711000
11/18/2009,0000,7.58000,7.61000,7.45000,7.59000,20557000
11/19/2009,0000,7.50000,7.57000,7.48000,7.48000,16074000
11/20/2009,0000,7.38000,7.42000,7.31000,7.39000,24149000
11/23/2009,0000,7.40000,7.41000,7.29000,7.30000,11416000
11/24/2009,0000,7.30000,7.38000,7.30000,7.38000,10019000
11/25/2009,0000,7.30000,7.60000,7.30000,7.60000,22104000
11/26/2009,0000,7.60000,7.75000,7.49000,7.51000,24070000
11/27/2009,0000,7.38000,7.40000,7.21000,7.21000,21257000
11/30/2009,0000,7.25000,7.55000,7.25000,7.55000,19933000
12/01/2009,0000,7.55000,7.60000,7.36000,7.43000,19084000
12/02/2009,0000,7.55000,7.65000,7.46000,7.50000,20566000
12/03/2009,0000,7.50000,7.51000,7.42000,7.43000,12803000
12/04/2009,0000,7.30000,7.40000,7.30000,7.32000,11144000
12/07/2009,0000,7.30000,7.43000,7.30000,7.37000,13524000
12/08/2009,0000,7.35000,7.66000,7.31000,7.57000,39664000
12/09/2009,0000,7.55000,7.70000,7.50000,7.67000,32908000
12/11/2009,0000,7.57000,7.75000,7.52000,7.71000,32989000
12/14/2009,0000,7.62000,7.67000,7.50000,7.55000,20988000
12/15/2009,0000,7.55000,7.64000,7.45000,7.58000,20594000
12/16/2009,0000,7.40000,7.52000,7.40000,7.44000,15603000
12/17/2009,0000,7.44000,7.54000,7.41000,7.41000,16182000
12/18/2009,0000,7.35000,7.46000,7.30000,7.42000,17004000
12/21/2009,0000,7.45000,7.56000,7.45000,7.46000,15194000
12/22/2009,0000,7.47000,7.80000,7.47000,7.73000,47678000
12/23/2009,0000,7.80000,7.81000,7.61000,7.65000,33810000
12/25/2009,0000,7.86000,7.86000,7.74000,7.77000,23717000
04/02/2007,0000,14.00000,14.20000,13.85000,13.85000,24596000
04/03/2007,0000,14.00000,14.10000,13.85000,13.90000,11873000
04/04/2007,0000,14.10000,14.25000,14.05000,14.20000,32271000
04/09/2007,0000,14.30000,14.50000,14.25000,14.50000,28828000
04/10/2007,0000,14.55000,14.60000,14.20000,14.35000,15441000
04/11/2007,0000,14.20000,14.35000,14.10000,14.20000,11063000
04/12/2007,0000,14.15000,14.20000,14.00000,14.15000,8369000
04/13/2007,0000,14.15000,14.40000,14.15000,14.25000,15265000
04/16/2007,0000,14.15000,14.40000,14.15000,14.35000,22703000
04/17/2007,0000,14.50000,15.35000,14.50000,14.95000,182058000
04/18/2007,0000,15.15000,15.35000,15.00000,15.30000,72661000
04/19/2007,0000,15.40000,15.45000,15.10000,15.30000,60975000
04/20/2007,0000,15.50000,15.70000,14.85000,14.95000,73917000
04/23/2007,0000,15.25000,15.25000,14.75000,14.75000,34672000
04/24/2007,0000,14.75000,15.10000,14.75000,15.10000,24375000
04/25/2007,0000,15.10000,15.10000,14.80000,14.80000,21813000
04/26/2007,0000,15.00000,15.15000,14.70000,14.70000,16633000
04/27/2007,0000,14.80000,15.00000,14.60000,14.70000,16203000
04/30/2007,0000,14.70000,14.80000,14.00000,14.15000,30453000
05/02/2007,0000,14.25000,14.45000,13.20000,13.35000,34977000
05/03/2007,0000,13.20000,13.75000,12.80000,13.75000,67014000
05/04/2007,0000,13.85000,14.00000,13.70000,14.00000,20601000
05/07/2007,0000,14.20000,14.25000,14.10000,14.25000,11951000
05/08/2007,0000,14.25000,14.25000,14.00000,14.05000,6118000
05/09/2007,0000,14.05000,14.25000,14.00000,14.10000,9935000
05/10/2007,0000,14.20000,14.30000,14.10000,14.20000,6982000
05/11/2007,0000,14.05000,14.15000,13.75000,13.80000,27687000
05/14/2007,0000,13.80000,13.90000,13.60000,13.75000,9796000
05/15/2007,0000,13.90000,13.90000,13.45000,13.60000,10923000
05/16/2007,0000,13.70000,13.85000,13.60000,13.60000,17631000
05/17/2007,0000,13.75000,13.95000,13.70000,13.80000,7967000
05/18/2007,0000,13.90000,13.95000,13.70000,13.70000,4443000
05/21/2007,0000,13.80000,14.30000,13.75000,14.15000,15090000
05/22/2007,0000,14.50000,15.00000,14.50000,14.70000,50978000
05/23/2007,0000,14.90000,15.00000,14.50000,14.50000,16457000
05/24/2007,0000,14.60000,14.60000,14.20000,14.30000,10479000
05/25/2007,0000,14.30000,14.40000,14.15000,14.25000,10707000
05/28/2007,0000,14.25000,14.50000,13.90000,13.90000,17332000
05/29/2007,0000,14.00000,14.10000,13.70000,13.85000,13827000
05/30/2007,0000,13.85000,13.95000,13.65000,13.95000,9877000
05/31/2007,0000,14.05000,14.10000,13.90000,14.10000,9520000
06/01/2007,0000,13.95000,14.25000,13.90000,14.00000,22391000
06/04/2007,0000,14.10000,14.15000,13.90000,13.90000,9737000
06/05/2007,0000,14.10000,14.10000,13.95000,14.05000,21432000
06/06/2007,0000,14.10000,14.10000,13.85000,13.85000,16590000
06/07/2007,0000,13.85000,14.10000,13.80000,14.00000,10962000
06/08/2007,0000,14.00000,14.00000,13.90000,14.00000,9047000
06/11/2007,0000,14.10000,14.10000,13.85000,13.95000,7004000
06/12/2007,0000,14.00000,14.15000,14.00000,14.10000,11575000
06/13/2007,0000,14.00000,14.10000,13.95000,14.00000,6643000
06/14/2007,0000,14.10000,14.15000,14.00000,14.05000,19841000
06/15/2007,0000,14.15000,14.20000,13.90000,13.95000,14825000
06/20/2007,0000,14.10000,14.30000,14.00000,14.30000,24162000
06/21/2007,0000,14.45000,15.15000,14.35000,15.00000,65800000
06/22/2007,0000,15.10000,15.10000,14.65000,14.85000,22069000
06/25/2007,0000,14.70000,15.10000,14.70000,14.80000,32238000
06/26/2007,0000,15.00000,15.00000,14.40000,14.50000,20997000
06/27/2007,0000,14.70000,15.10000,14.60000,14.80000,23964000
06/28/2007,0000,15.00000,15.20000,14.85000,15.15000,32070000
06/29/2007,0000,15.20000,15.25000,14.70000,14.70000,19206000
07/02/2007,0000,14.85000,14.90000,14.60000,14.75000,11165000
07/03/2007,0000,14.85000,15.50000,14.85000,15.30000,51551000
07/04/2007,0000,15.40000,16.35000,15.35000,16.25000,141068000
07/05/2007,0000,15.80000,16.10000,15.70000,15.90000,51864000
07/06/2007,0000,16.10000,16.50000,15.90000,16.40000,61496000
07/09/2007,0000,16.80000,17.05000,16.40000,16.75000,79338000
07/10/2007,0000,16.90000,17.90000,16.90000,17.90000,130006000
07/11/2007,0000,18.40000,19.00000,18.20000,18.30000,147271008
07/12/2007,0000,18.15000,18.65000,17.75000,17.95000,101823000
07/13/2007,0000,18.30000,19.20000,17.80000,18.90000,117946000
07/16/2007,0000,19.00000,19.50000,18.50000,18.55000,103949000
07/17/2007,0000,18.55000,18.90000,18.30000,18.55000,45226000
07/18/2007,0000,18.70000,19.30000,18.50000,18.70000,68904000
07/19/2007,0000,18.55000,19.30000,18.45000,19.10000,75297000
07/20/2007,0000,19.30000,19.40000,18.50000,18.65000,47755000
07/23/2007,0000,18.65000,19.10000,18.45000,18.70000,30471000
07/24/2007,0000,18.80000,18.95000,18.30000,18.75000,46588000
07/25/2007,0000,18.50000,18.90000,18.30000,18.55000,45226000
07/26/2007,0000,18.50000,19.50000,18.15000,18.85000,98604000
07/27/2007,0000,17.85000,18.60000,17.80000,17.85000,88806000
07/30/2007,0000,17.50000,17.75000,17.00000,17.15000,52054000
07/31/2007,0000,17.80000,17.80000,17.35000,17.60000,34928000
08/01/2007,0000,17.50000,18.25000,17.00000,17.00000,53755000
08/02/2007,0000,17.30000,17.35000,16.00000,16.35000,48906000
08/03/2007,0000,16.75000,16.90000,16.45000,16.80000,32686000
08/06/2007,0000,16.10000,16.55000,16.10000,16.20000,17495000
08/07/2007,0000,16.50000,16.65000,16.15000,16.20000,14981000
08/08/2007,0000,16.50000,16.85000,16.30000,16.75000,19537000
08/09/2007,0000,17.00000,17.85000,16.90000,17.60000,57784000
08/10/2007,0000,17.10000,17.15000,16.50000,16.60000,56424000
08/13/2007,0000,16.60000,16.75000,16.10000,16.25000,24539000
08/14/2007,0000,16.25000,16.50000,15.90000,16.10000,28724000
08/15/2007,0000,15.75000,15.90000,15.00000,15.10000,67275000
08/16/2007,0000,14.25000,14.30000,14.05000,14.05000,45907000
08/17/2007,0000,13.80000,13.90000,13.10000,13.25000,67038000
08/20/2007,0000,14.00000,14.15000,13.80000,14.15000,30426000
08/21/2007,0000,14.50000,15.05000,14.25000,14.55000,52807000
08/22/2007,0000,14.80000,15.00000,14.50000,14.80000,25638000
08/23/2007,0000,15.10000,15.20000,14.95000,15.00000,23930000
08/24/2007,0000,14.90000,15.00000,14.70000,14.70000,12459000
08/27/2007,0000,15.05000,15.05000,14.70000,14.75000,9268000
08/28/2007,0000,14.75000,14.90000,14.55000,14.90000,8199000
08/29/2007,0000,14.40000,14.70000,14.25000,14.70000,12261000
08/30/2007,0000,15.00000,15.05000,14.80000,14.85000,11559000
08/31/2007,0000,14.90000,15.50000,14.80000,15.50000,23094000
09/03/2007,0000,15.70000,15.70000,15.10000,15.25000,16158000
09/04/2007,0000,15.45000,15.70000,15.20000,15.50000,20812000
09/05/2007,0000,15.70000,15.80000,15.10000,15.15000,12952000
09/06/2007,0000,15.00000,15.50000,14.95000,15.40000,17706000
09/07/2007,0000,15.50000,15.60000,15.25000,15.25000,8356000
09/10/2007,0000,15.00000,15.05000,14.75000,15.00000,16802000
09/11/2007,0000,15.00000,15.20000,14.85000,15.00000,7469000
09/12/2007,0000,15.20000,15.60000,15.15000,15.25000,12864000
09/13/2007,0000,15.30000,15.40000,15.00000,15.10000,12464000
09/14/2007,0000,15.20000,15.30000,15.00000,15.15000,7023000
09/17/2007,0000,15.20000,15.25000,15.00000,15.00000,10562000
09/19/2007,0000,15.30000,15.35000,15.00000,15.10000,20370000
09/20/2007,0000,15.15000,15.35000,15.10000,15.30000,20933000
09/21/2007,0000,15.30000,15.35000,15.10000,15.35000,16368000
09/26/2007,0000,15.45000,16.40000,15.40000,16.40000,43810000
09/27/2007,0000,16.60000,17.50000,16.60000,17.50000,93196000
09/28/2007,0000,17.30000,17.30000,16.85000,17.00000,30673000
10/01/2007,0000,17.35000,17.70000,17.05000,17.50000,35389000
10/02/2007,0000,17.65000,17.65000,17.25000,17.30000,32297000
10/03/2007,0000,17.30000,17.65000,17.00000,17.05000,37448000
10/04/2007,0000,16.95000,17.05000,16.50000,16.65000,20340000
10/05/2007,0000,16.70000,17.15000,16.65000,17.15000,15484000
10/08/2007,0000,17.20000,17.45000,16.90000,17.20000,28380000
10/09/2007,0000,17.25000,17.55000,17.05000,17.20000,19255000
10/11/2007,0000,17.45000,17.45000,17.15000,17.20000,14894000
10/12/2007,0000,17.25000,17.35000,16.40000,16.50000,21624000
10/15/2007,0000,16.60000,16.80000,16.25000,16.50000,13533000
10/16/2007,0000,16.40000,17.15000,16.35000,17.10000,18920000
10/17/2007,0000,17.20000,17.35000,17.00000,17.25000,19476000
10/18/2007,0000,17.40000,17.40000,16.85000,17.00000,19612000
10/19/2007,0000,17.00000,17.50000,16.90000,17.40000,27348000
10/22/2007,0000,16.80000,17.00000,16.50000,16.65000,25569000
10/23/2007,0000,16.80000,17.70000,16.75000,17.60000,65762000
10/24/2007,0000,17.90000,18.30000,17.30000,17.50000,84463000
10/25/2007,0000,17.65000,18.50000,17.65000,18.50000,105462000
10/26/2007,0000,18.75000,18.85000,17.90000,18.15000,72175000
10/29/2007,0000,18.40000,18.45000,17.90000,18.10000,60760000
10/30/2007,0000,18.20000,18.40000,17.90000,18.30000,39802000
10/31/2007,0000,18.30000,18.30000,17.35000,17.65000,41809000
11/01/2007,0000,17.80000,17.90000,17.20000,17.20000,32726000
11/02/2007,0000,16.80000,16.95000,16.20000,16.45000,37007000
11/05/2007,0000,16.45000,17.10000,16.35000,17.00000,25993000
11/06/2007,0000,17.00000,17.10000,16.80000,16.80000,17944000
11/07/2007,0000,17.20000,17.20000,16.60000,16.60000,15160000
11/08/2007,0000,16.20000,16.40000,15.45000,15.45000,46498000
11/09/2007,0000,15.75000,15.75000,14.80000,15.50000,32442000
11/12/2007,0000,14.80000,15.40000,14.75000,15.25000,32590000
11/13/2007,0000,15.40000,15.70000,15.20000,15.65000,26585000
11/14/2007,0000,16.05000,16.40000,15.95000,16.35000,27559000
11/15/2007,0000,16.35000,16.85000,16.20000,16.40000,29666000
11/16/2007,0000,16.25000,16.60000,16.15000,16.40000,18867000
11/19/2007,0000,16.65000,16.90000,16.55000,16.55000,22547000
11/20/2007,0000,16.45000,16.70000,16.15000,16.65000,29963000
11/21/2007,0000,16.65000,16.70000,16.20000,16.20000,42434000
11/22/2007,0000,16.20000,16.50000,16.10000,16.10000,47067000
11/23/2007,0000,16.30000,16.30000,15.55000,15.60000,22642000
11/26/2007,0000,15.90000,16.15000,15.85000,16.00000,20346000
11/27/2007,0000,15.70000,15.75000,15.20000,15.70000,37000000
11/28/2007,0000,15.80000,15.85000,15.50000,15.50000,22073000
11/29/2007,0000,15.80000,16.30000,15.80000,16.20000,25390000
11/30/2007,0000,16.30000,16.40000,16.10000,16.30000,12398000
12/03/2007,0000,16.40000,16.40000,16.15000,16.25000,5979000
12/04/2007,0000,16.25000,16.45000,16.15000,16.45000,8530000
12/05/2007,0000,16.45000,16.70000,16.25000,16.60000,23857000
12/06/2007,0000,16.85000,16.90000,16.30000,16.35000,23135000
12/07/2007,0000,16.50000,16.65000,16.35000,16.40000,15033000
12/10/2007,0000,16.50000,16.55000,16.25000,16.35000,7202000
12/11/2007,0000,16.45000,16.50000,16.20000,16.35000,9629000
12/12/2007,0000,16.20000,16.25000,15.90000,16.20000,10773000
12/13/2007,0000,16.10000,16.45000,15.80000,15.80000,17335000
12/14/2007,0000,16.00000,16.30000,15.45000,15.80000,20850000
12/17/2007,0000,15.80000,15.90000,14.85000,14.85000,14290000
12/18/2007,0000,14.85000,15.00000,14.35000,14.65000,35952000
12/19/2007,0000,14.70000,15.20000,14.70000,15.10000,10560000
12/20/2007,0000,15.20000,15.25000,14.65000,14.70000,8873000
12/21/2007,0000,14.90000,15.05000,14.55000,14.85000,17349000
12/24/2007,0000,15.10000,15.15000,14.85000,14.95000,9666000
12/25/2007,0000,15.05000,15.35000,15.00000,15.20000,7041000
12/26/2007,0000,15.20000,15.25000,14.85000,15.25000,9145000
12/27/2007,0000,15.15000,15.60000,15.15000,15.45000,19589000
12/28/2007,0000,15.35000,15.75000,15.25000,15.65000,12140000
12/31/2007,0000,15.70000,16.00000,15.60000,15.75000,10058000
01/02/2008,0000,15.75000,16.25000,15.65000,16.00000,21547000
01/03/2008,0000,15.80000,15.85000,15.60000,15.70000,12331000
01/04/2008,0000,15.70000,16.70000,15.65000,16.70000,52767000
01/07/2008,0000,16.50000,16.75000,16.30000,16.50000,46844000
01/08/2008,0000,16.65000,17.05000,16.65000,16.65000,54306000
01/09/2008,0000,16.50000,16.50000,15.90000,16.45000,40462000
01/10/2008,0000,16.40000,17.30000,16.35000,17.00000,77942000
01/11/2008,0000,17.20000,17.25000,16.60000,16.60000,30849000
01/14/2008,0000,17.20000,17.75000,17.00000,17.45000,107012000
01/15/2008,0000,17.60000,18.65000,17.45000,18.15000,124147000
01/16/2008,0000,18.00000,18.10000,17.25000,17.25000,72995000
01/17/2008,0000,17.30000,17.30000,16.25000,16.65000,55488000
01/18/2008,0000,16.20000,17.40000,15.80000,17.40000,52424000
01/21/2008,0000,17.40000,18.15000,17.40000,17.45000,63190000
01/22/2008,0000,16.25000,16.80000,16.25000,16.25000,29712000
01/23/2008,0000,16.50000,16.90000,15.70000,15.85000,42432000
01/24/2008,0000,16.70000,16.75000,16.00000,16.30000,27857000
01/25/2008,0000,16.70000,16.80000,16.45000,16.60000,23690000
01/28/2008,0000,16.60000,16.90000,16.25000,16.25000,18167000
01/29/2008,0000,16.60000,16.65000,15.70000,16.00000,30850000
01/30/2008,0000,16.15000,16.30000,15.70000,15.80000,20351000
01/31/2008,0000,15.85000,16.00000,15.45000,15.80000,13463000
02/01/2008,0000,16.00000,16.70000,16.00000,16.70000,32734000
02/12/2008,0000,16.50000,17.10000,16.45000,16.80000,44202000
02/13/2008,0000,16.90000,17.45000,16.90000,17.00000,51519000
02/14/2008,0000,17.45000,17.75000,17.25000,17.45000,44842000
02/15/2008,0000,17.30000,17.70000,17.05000,17.40000,37165000
02/18/2008,0000,17.50000,17.85000,17.50000,17.65000,49572000
02/19/2008,0000,17.95000,18.20000,17.70000,17.70000,53821000
02/20/2008,0000,17.65000,18.05000,17.45000,17.70000,39908000
02/21/2008,0000,17.90000,18.10000,17.75000,17.75000,41610000
02/22/2008,0000,17.85000,18.05000,17.75000,18.00000,43806000
02/25/2008,0000,18.10000,19.20000,18.10000,18.80000,123055000
02/26/2008,0000,18.95000,19.10000,18.30000,18.40000,70972000
02/27/2008,0000,18.55000,18.80000,18.50000,18.75000,47163000
02/29/2008,0000,18.50000,18.95000,18.50000,18.60000,42840000
03/03/2008,0000,18.35000,19.20000,18.30000,18.90000,70019000
03/04/2008,0000,19.10000,19.10000,18.75000,19.05000,54234000
03/05/2008,0000,19.20000,19.80000,19.10000,19.50000,128303000
03/06/2008,0000,19.80000,20.35000,19.35000,19.95000,138191008
03/07/2008,0000,19.80000,19.85000,19.25000,19.30000,59829000
03/10/2008,0000,19.20000,19.25000,18.30000,18.50000,69555000
03/11/2008,0000,18.00000,18.85000,18.00000,18.60000,37446000
03/12/2008,0000,19.10000,19.15000,18.55000,18.65000,56142000
03/13/2008,0000,18.65000,18.95000,18.15000,18.30000,34301000
03/14/2008,0000,18.50000,18.95000,18.50000,18.60000,55462000
03/17/2008,0000,18.60000,19.00000,18.50000,18.70000,44806000
03/18/2008,0000,18.80000,19.40000,18.80000,19.40000,71949000
03/19/2008,0000,19.90000,20.75000,19.85000,20.00000,186202000
03/20/2008,0000,20.35000,21.40000,20.20000,21.40000,226807008
03/21/2008,0000,22.00000,22.40000,21.30000,21.60000,159639008
03/24/2008,0000,23.10000,23.10000,21.70000,21.75000,184704992
03/25/2008,0000,21.45000,21.45000,20.60000,20.90000,118447000
03/26/2008,0000,20.90000,21.20000,20.35000,20.35000,73951000
03/27/2008,0000,20.35000,21.30000,20.35000,21.30000,114325000
03/28/2008,0000,21.40000,21.60000,20.60000,20.60000,88274000
03/31/2008,0000,20.65000,20.65000,19.60000,19.60000,94047000
04/01/2008,0000,18.60000,18.95000,18.25000,18.25000,163712992
04/02/2008,0000,18.40000,18.60000,18.05000,18.45000,55822000
04/03/2008,0000,18.50000,18.90000,18.45000,18.80000,41541000
04/07/2008,0000,18.80000,19.00000,18.20000,19.00000,44660000
04/08/2008,0000,18.90000,19.15000,18.70000,18.90000,30005000
04/09/2008,0000,19.00000,19.55000,18.90000,18.95000,52928000
04/10/2008,0000,19.15000,19.75000,19.10000,19.60000,88781000
04/11/2008,0000,19.80000,19.80000,19.30000,19.45000,48192000
04/14/2008,0000,19.40000,20.15000,19.40000,20.00000,70799000
04/15/2008,0000,20.10000,20.40000,19.70000,19.95000,46384000
04/16/2008,0000,20.05000,20.35000,19.80000,20.05000,47122000
04/17/2008,0000,20.40000,20.40000,18.65000,19.00000,86418000
04/18/2008,0000,19.20000,19.45000,19.00000,19.20000,42068000
04/21/2008,0000,19.40000,19.45000,18.80000,19.20000,52415000
04/22/2008,0000,19.20000,19.20000,18.75000,18.80000,36753000
04/23/2008,0000,19.00000,19.05000,18.65000,18.80000,24319000
04/24/2008,0000,18.90000,19.15000,18.85000,18.85000,32266000
04/25/2008,0000,18.90000,19.10000,18.50000,18.50000,37503000
04/28/2008,0000,18.60000,19.00000,18.50000,19.00000,26299000
04/29/2008,0000,19.10000,19.10000,18.50000,18.55000,37874000
04/30/2008,0000,18.65000,18.70000,18.30000,18.40000,31510000
05/02/2008,0000,18.60000,18.70000,18.10000,18.20000,28291000
05/05/2008,0000,18.10000,18.45000,17.60000,17.60000,50671000
05/06/2008,0000,17.60000,17.60000,17.15000,17.50000,41229000
05/07/2008,0000,17.70000,18.15000,17.55000,17.70000,41729000
05/08/2008,0000,17.70000,17.75000,17.35000,17.55000,27427000
05/09/2008,0000,17.60000,18.00000,17.55000,17.70000,27626000
05/12/2008,0000,17.70000,17.80000,17.25000,17.30000,23080000
05/13/2008,0000,17.30000,17.65000,17.30000,17.60000,40130000
05/14/2008,0000,17.70000,17.85000,17.60000,17.75000,24842000
05/15/2008,0000,17.90000,18.55000,17.90000,18.55000,55961000
05/16/2008,0000,18.60000,18.70000,18.20000,18.20000,32619000
05/19/2008,0000,18.30000,18.50000,18.20000,18.50000,28549000
05/20/2008,0000,18.55000,18.60000,17.80000,17.85000,35293000
05/21/2008,0000,17.85000,17.90000,17.55000,17.60000,19535000
05/22/2008,0000,17.40000,18.40000,17.35000,18.35000,53724000
05/23/2008,0000,18.50000,18.70000,17.75000,17.75000,42721000
05/26/2008,0000,17.80000,18.25000,17.80000,18.00000,29787000
05/27/2008,0000,18.20000,18.30000,18.10000,18.20000,20470000
05/28/2008,0000,18.35000,18.55000,18.10000,18.10000,33556000
05/29/2008,0000,18.40000,18.40000,18.05000,18.05000,18707000
05/30/2008,0000,18.10000,18.15000,17.00000,17.00000,49960000
06/02/2008,0000,17.00000,17.20000,16.85000,17.00000,25722000
06/03/2008,0000,16.85000,17.10000,16.65000,16.65000,32515000
06/04/2008,0000,16.70000,16.80000,16.55000,16.65000,15199000
06/05/2008,0000,16.65000,16.65000,16.00000,16.40000,35568000
06/06/2008,0000,16.50000,16.90000,16.50000,16.75000,18573000
06/10/2008,0000,16.35000,16.45000,15.80000,15.80000,22094000
06/11/2008,0000,15.80000,15.95000,15.00000,15.00000,38048000
06/12/2008,0000,14.90000,14.90000,14.45000,14.50000,36982000
06/13/2008,0000,14.90000,14.95000,14.45000,14.60000,25413000
06/16/2008,0000,14.90000,14.90000,14.60000,14.60000,11218000
06/17/2008,0000,14.65000,14.75000,13.90000,14.10000,26765000
06/18/2008,0000,14.10000,14.60000,13.95000,14.45000,21918000
06/19/2008,0000,14.20000,14.50000,14.10000,14.10000,18920000
06/20/2008,0000,14.20000,14.25000,13.35000,13.55000,31075000
06/23/2008,0000,13.30000,13.45000,13.05000,13.20000,23259000
06/24/2008,0000,13.40000,13.45000,12.50000,12.50000,43220000
06/25/2008,0000,12.50000,13.10000,12.40000,13.00000,23656000
06/26/2008,0000,13.20000,13.30000,12.70000,12.80000,23215000
06/27/2008,0000,12.00000,12.35000,11.95000,12.25000,33989000
06/30/2008,0000,12.40000,12.50000,11.95000,12.25000,27552000
07/01/2008,0000,12.35000,12.45000,11.70000,11.75000,27057000
07/02/2008,0000,12.00000,12.30000,11.80000,11.95000,24901000
07/03/2008,0000,11.80000,12.55000,11.70000,12.55000,37828000
07/04/2008,0000,12.60000,12.60000,12.00000,12.00000,20412000
07/07/2008,0000,12.00000,12.40000,11.85000,12.40000,11853000
07/08/2008,0000,12.20000,12.35000,11.55000,11.80000,35062000
07/09/2008,0000,12.00000,12.20000,11.55000,11.70000,25019000
07/10/2008,0000,11.60000,12.05000,11.60000,11.90000,20657000
07/11/2008,0000,12.00000,12.35000,11.85000,12.30000,25774000
07/14/2008,0000,12.30000,12.40000,12.00000,12.05000,16560000
07/15/2008,0000,11.95000,11.95000,11.25000,11.25000,32035000
07/16/2008,0000,11.10000,11.15000,10.50000,10.50000,35428000
07/17/2008,0000,10.60000,10.60000,9.96000,10.10000,101043000
07/18/2008,0000,10.30000,10.45000,9.40000,9.40000,88650000
07/21/2008,0000,9.60000,10.05000,9.48000,10.05000,81143000
07/22/2008,0000,10.10000,10.40000,9.95000,10.20000,53105000
07/23/2008,0000,10.60000,10.90000,10.50000,10.90000,55559000
07/24/2008,0000,11.10000,11.60000,11.05000,11.60000,76364000
07/25/2008,0000,11.45000,11.90000,11.25000,11.85000,70679000
07/29/2008,0000,11.70000,12.00000,11.35000,12.00000,53651000
07/30/2008,0000,12.30000,12.35000,11.20000,11.20000,53544000
07/31/2008,0000,11.25000,11.50000,10.75000,10.95000,56336000
08/01/2008,0000,10.75000,10.85000,10.55000,10.65000,37479000
08/04/2008,0000,10.70000,10.85000,10.55000,10.60000,33224000
08/05/2008,0000,10.80000,10.80000,10.45000,10.50000,28498000
08/06/2008,0000,10.80000,11.20000,10.80000,11.20000,30008000
08/07/2008,0000,11.40000,11.70000,11.35000,11.70000,37398000
08/08/2008,0000,11.70000,11.90000,11.45000,11.70000,37957000
08/11/2008,0000,11.85000,12.10000,11.70000,11.70000,19605000
08/12/2008,0000,11.85000,11.85000,11.50000,11.60000,18263000
08/13/2008,0000,11.60000,11.70000,11.50000,11.65000,11827000
08/14/2008,0000,11.65000,11.80000,11.55000,11.60000,16882000
08/15/2008,0000,11.60000,11.85000,11.50000,11.50000,24246000
08/18/2008,0000,11.50000,11.60000,10.75000,10.75000,23169000
08/19/2008,0000,10.80000,11.25000,10.80000,11.10000,30359000
08/20/2008,0000,11.00000,11.35000,10.80000,11.30000,15342000
08/21/2008,0000,11.30000,11.30000,10.95000,10.95000,13665000
08/22/2008,0000,11.10000,11.15000,10.80000,10.85000,11927000
08/25/2008,0000,11.10000,11.20000,10.95000,11.20000,11634000
08/26/2008,0000,11.10000,11.15000,10.95000,11.15000,8390000
08/27/2008,0000,11.25000,11.90000,11.10000,11.75000,30860000
08/28/2008,0000,11.75000,11.90000,11.40000,11.40000,21237000
08/29/2008,0000,11.65000,11.70000,11.40000,11.60000,10642000
09/01/2008,0000,11.40000,11.50000,11.00000,11.10000,12646000
09/02/2008,0000,11.20000,11.30000,10.75000,10.75000,16623000
09/03/2008,0000,10.85000,11.20000,10.00000,10.10000,44528000
09/04/2008,0000,10.10000,10.25000,9.40000,9.40000,37337000
09/05/2008,0000,8.85000,9.08000,8.75000,8.79000,35349000
09/08/2008,0000,9.40000,9.40000,9.22000,9.40000,9747000
09/09/2008,0000,9.50000,9.60000,9.01000,9.12000,15430000
09/10/2008,0000,9.14000,9.75000,9.14000,9.74000,25129000
09/11/2008,0000,9.50000,9.51000,9.10000,9.10000,25223000
09/12/2008,0000,9.30000,9.30000,8.80000,9.05000,16921000
09/15/2008,0000,9.00000,9.00000,8.42000,8.42000,21862000
09/16/2008,0000,7.84000,7.91000,7.84000,7.84000,16990000
09/17/2008,0000,7.94000,8.30000,7.30000,7.37000,32771000
09/18/2008,0000,6.86000,7.00000,6.86000,6.94000,39117000
09/19/2008,0000,7.32000,7.41000,7.18000,7.36000,47611000
09/22/2008,0000,7.40000,7.45000,6.85000,7.15000,57760000
09/23/2008,0000,6.76000,7.65000,6.70000,7.65000,58923000
09/24/2008,0000,8.00000,8.18000,7.80000,8.18000,126743000
09/25/2008,0000,7.98000,8.14000,7.83000,7.91000,44435000
09/26/2008,0000,7.91000,7.95000,7.36000,7.36000,42399000
09/30/2008,0000,6.85000,6.85000,6.85000,6.85000,19567000
10/01/2008,0000,7.00000,7.32000,7.00000,7.32000,28646000
10/02/2008,0000,7.23000,7.65000,7.10000,7.13000,26078000
10/03/2008,0000,6.94000,7.34000,6.88000,7.32000,15771000
10/06/2008,0000,7.10000,7.15000,6.85000,6.85000,24298000
10/07/2008,0000,6.45000,7.02000,6.45000,6.88000,23735000
10/08/2008,0000,6.56000,6.75000,6.40000,6.40000,37433000
10/09/2008,0000,6.20000,6.48000,6.01000,6.07000,25970000
10/13/2008,0000,5.86000,5.92000,5.86000,5.87000,27097000
10/14/2008,0000,6.28000,6.28000,6.16000,6.28000,35449000
10/15/2008,0000,6.16000,6.25000,6.09000,6.19000,21541000
10/16/2008,0000,5.98000,6.36000,5.98000,6.05000,26922000
10/17/2008,0000,6.15000,6.18000,5.92000,5.95000,25392000
10/20/2008,0000,5.85000,6.21000,5.75000,6.21000,22411000
10/21/2008,0000,6.30000,6.41000,6.05000,6.08000,22093000
10/22/2008,0000,6.00000,6.13000,5.87000,5.87000,24048000
10/23/2008,0000,5.67000,5.69000,5.67000,5.67000,14061000
10/24/2008,0000,5.48000,5.59000,5.48000,5.48000,15011000
10/27/2008,0000,5.10000,5.26000,5.10000,5.10000,18536000
10/28/2008,0000,4.75000,5.40000,4.75000,5.28000,47320000
10/29/2008,0000,5.63000,5.63000,5.05000,5.08000,26542000
10/30/2008,0000,5.17000,5.43000,5.17000,5.43000,16306000
10/31/2008,0000,5.48000,5.81000,5.43000,5.81000,37177000
11/03/2008,0000,6.00000,6.21000,5.83000,6.21000,47847000
11/04/2008,0000,6.10000,6.13000,5.95000,6.13000,29527000
11/05/2008,0000,6.23000,6.50000,6.10000,6.18000,28757000
11/06/2008,0000,5.75000,5.95000,5.75000,5.76000,22341000
11/07/2008,0000,5.42000,6.16000,5.42000,6.06000,26000000
11/10/2008,0000,6.10000,6.24000,6.00000,6.06000,19245000
11/11/2008,0000,6.00000,6.00000,5.70000,5.73000,28989000
11/12/2008,0000,5.61000,5.88000,5.60000,5.71000,13018000
11/13/2008,0000,5.45000,5.50000,5.32000,5.32000,22997000
11/14/2008,0000,5.45000,5.50000,5.20000,5.20000,14627000
11/17/2008,0000,5.00000,5.45000,4.96000,5.21000,15315000
11/18/2008,0000,5.20000,5.39000,5.08000,5.20000,20386000
11/19/2008,0000,5.28000,5.38000,5.20000,5.23000,12864000
11/20/2008,0000,5.00000,5.18000,4.95000,5.00000,16030000
11/21/2008,0000,4.75000,5.25000,4.75000,5.20000,22190000
11/24/2008,0000,5.20000,5.25000,5.10000,5.10000,11542000
11/25/2008,0000,5.22000,5.42000,5.22000,5.29000,25619000
11/26/2008,0000,5.21000,5.40000,5.20000,5.29000,13802000
11/27/2008,0000,5.41000,5.66000,5.39000,5.64000,30113000
11/28/2008,0000,5.60000,5.66000,5.52000,5.61000,18706000
12/01/2008,0000,5.61000,6.00000,5.60000,6.00000,32959000
12/02/2008,0000,5.62000,5.92000,5.62000,5.70000,36125000
12/03/2008,0000,5.74000,5.88000,5.62000,5.62000,23205000
12/04/2008,0000,5.70000,5.92000,5.58000,5.64000,37811000
12/05/2008,0000,5.64000,5.69000,5.51000,5.51000,21431000
12/08/2008,0000,5.53000,5.89000,5.53000,5.89000,41654000
12/09/2008,0000,5.95000,5.97000,5.73000,5.76000,36843000
12/10/2008,0000,5.84000,6.16000,5.81000,6.16000,68872000
12/11/2008,0000,6.18000,6.49000,6.08000,6.31000,78348000
12/12/2008,0000,6.26000,6.44000,5.87000,5.95000,52967000
12/15/2008,0000,6.18000,6.28000,6.06000,6.17000,32245000
12/16/2008,0000,6.11000,6.15000,6.06000,6.14000,17706000
12/17/2008,0000,6.30000,6.46000,6.15000,6.21000,51990000
12/18/2008,0000,6.25000,6.45000,6.22000,6.45000,37933000
12/19/2008,0000,6.30000,6.39000,6.18000,6.26000,28399000
12/22/2008,0000,6.30000,6.42000,6.00000,6.02000,37372000
12/23/2008,0000,6.02000,6.03000,5.73000,5.78000,25304000
12/24/2008,0000,5.60000,5.85000,5.60000,5.79000,14517000
12/25/2008,0000,5.85000,5.92000,5.82000,5.83000,13138000
12/26/2008,0000,5.85000,6.06000,5.83000,5.95000,28130000
12/29/2008,0000,6.00000,6.15000,5.90000,6.02000,26618000
12/30/2008,0000,6.10000,6.26000,6.08000,6.15000,31578000
12/31/2008,0000,6.22000,6.24000,6.04000,6.09000,19053000
01/05/2009,0000,6.25000,6.32000,6.15000,6.15000,24018000
01/06/2009,0000,6.25000,6.29000,6.15000,6.18000,21690000
01/07/2009,0000,6.26000,6.38000,6.21000,6.32000,39291000
01/08/2009,0000,6.20000,6.21000,5.90000,5.90000,33796000
01/09/2009,0000,5.95000,5.99000,5.90000,5.91000,10553000
01/12/2009,0000,5.88000,5.95000,5.81000,5.85000,8829000
01/13/2009,0000,5.88000,5.90000,5.78000,5.88000,11104000
01/14/2009,0000,5.94000,6.06000,5.89000,5.92000,13697000
01/15/2009,0000,5.60000,5.67000,5.59000,5.62000,20183000
01/16/2009,0000,5.71000,5.71000,5.63000,5.68000,12356000
01/19/2009,0000,5.81000,5.82000,5.68000,5.68000,11332000
01/20/2009,0000,5.68000,5.68000,5.49000,5.50000,17545000
01/21/2009,0000,5.43000,5.55000,5.30000,5.52000,12785000
02/02/2009,0000,5.52000,5.60000,5.45000,5.45000,7258000
02/03/2009,0000,5.54000,5.72000,5.50000,5.66000,11305000
02/04/2009,0000,5.75000,5.75000,5.64000,5.66000,9866000
02/05/2009,0000,5.66000,5.66000,5.53000,5.54000,11317000
02/06/2009,0000,5.60000,5.73000,5.60000,5.65000,15332000
02/09/2009,0000,5.74000,5.83000,5.69000,5.69000,16856000
02/10/2009,0000,5.71000,5.73000,5.66000,5.69000,7399000
02/11/2009,0000,5.54000,5.65000,5.54000,5.65000,9347000
02/12/2009,0000,5.69000,5.73000,5.55000,5.55000,12023000
02/13/2009,0000,5.59000,5.75000,5.56000,5.72000,16515000
02/16/2009,0000,5.70000,5.85000,5.65000,5.77000,19702000
02/17/2009,0000,5.75000,5.79000,5.60000,5.64000,9681000
02/18/2009,0000,5.60000,5.72000,5.52000,5.71000,17811000
02/19/2009,0000,5.68000,5.85000,5.67000,5.75000,34660000
02/20/2009,0000,5.75000,5.79000,5.60000,5.60000,13209000
02/23/2009,0000,5.55000,5.66000,5.45000,5.61000,9811000
02/24/2009,0000,5.51000,5.58000,5.50000,5.53000,8354000
02/25/2009,0000,5.60000,5.69000,5.59000,5.59000,14033000
02/26/2009,0000,5.67000,5.68000,5.56000,5.61000,7133000
02/27/2009,0000,5.51000,5.51000,5.22000,5.30000,71281000
03/02/2009,0000,5.30000,5.32000,5.03000,5.12000,27291000
03/03/2009,0000,5.07000,5.17000,4.95000,5.15000,14951000
03/04/2009,0000,5.15000,5.26000,5.08000,5.21000,15594000
03/05/2009,0000,5.27000,5.37000,5.27000,5.30000,17782000
03/06/2009,0000,5.30000,5.67000,5.22000,5.61000,47587000
03/09/2009,0000,5.56000,5.66000,5.43000,5.45000,20410000
03/10/2009,0000,5.45000,5.60000,5.45000,5.53000,17963000
03/11/2009,0000,5.65000,5.84000,5.62000,5.73000,41441000
03/12/2009,0000,5.73000,5.93000,5.70000,5.75000,34214000
03/13/2009,0000,5.90000,5.99000,5.82000,5.91000,34971000
03/16/2009,0000,5.96000,6.04000,5.86000,5.90000,26809000
03/17/2009,0000,5.90000,6.04000,5.80000,6.00000,36591000
03/18/2009,0000,6.09000,6.13000,5.98000,6.00000,37999000
03/19/2009,0000,6.05000,6.24000,6.02000,6.04000,48151000
03/20/2009,0000,6.04000,6.19000,6.01000,6.05000,36868000
03/23/2009,0000,6.15000,6.18000,6.08000,6.16000,18889000
03/24/2009,0000,6.26000,6.56000,6.25000,6.52000,69123000
03/25/2009,0000,6.55000,6.85000,6.38000,6.72000,83048000
03/26/2009,0000,6.75000,7.18000,6.72000,7.17000,82230000
03/27/2009,0000,7.46000,7.60000,7.30000,7.46000,74893000
03/30/2009,0000,7.30000,7.36000,6.94000,6.94000,47202000
03/31/2009,0000,6.85000,6.95000,6.62000,6.68000,37459000
04/01/2009,0000,6.76000,7.14000,6.76000,7.14000,43551000
04/02/2009,0000,7.50000,7.55000,7.31000,7.35000,54003000
04/03/2009,0000,7.50000,7.85000,7.36000,7.70000,64110000
04/06/2009,0000,7.70000,7.79000,7.45000,7.53000,36206000
04/07/2009,0000,7.45000,7.50000,7.15000,7.36000,33010000
04/08/2009,0000,7.33000,7.50000,7.21000,7.29000,34362000
04/09/2009,0000,7.49000,7.80000,7.45000,7.80000,61292000
04/10/2009,0000,8.11000,8.34000,8.05000,8.27000,75159000
04/13/2009,0000,8.27000,8.56000,8.12000,8.34000,67306000
04/14/2009,0000,8.30000,8.55000,8.26000,8.35000,43043000
04/15/2009,0000,8.41000,8.49000,8.20000,8.25000,33924000
04/16/2009,0000,8.45000,8.82000,8.39000,8.82000,76047000
04/17/2009,0000,8.98000,9.05000,8.21000,8.21000,63989000
04/20/2009,0000,8.21000,8.40000,7.71000,8.05000,37796000
04/21/2009,0000,7.90000,8.60000,7.81000,8.60000,52575000
04/22/2009,0000,8.90000,9.20000,8.71000,9.20000,84223000
04/23/2009,0000,9.31000,9.49000,9.00000,9.00000,116062000
04/24/2009,0000,9.10000,9.25000,8.80000,8.98000,46647000
04/27/2009,0000,9.20000,9.20000,8.36000,8.36000,62820000
04/28/2009,0000,8.40000,8.55000,8.00000,8.00000,43903000
04/29/2009,0000,8.08000,8.38000,8.00000,8.28000,46490000
04/30/2009,0000,8.85000,8.85000,8.78000,8.85000,31482000
05/04/2009,0000,9.25000,9.46000,9.25000,9.37000,75771000
05/05/2009,0000,9.37000,9.40000,8.72000,8.72000,80944000
05/06/2009,0000,8.52000,9.00000,8.50000,8.97000,57964000
05/07/2009,0000,8.99000,9.08000,8.82000,8.95000,54951000
05/08/2009,0000,8.95000,9.31000,8.95000,9.19000,65710000
05/11/2009,0000,9.26000,9.73000,9.16000,9.70000,66433000
05/12/2009,0000,9.70000,9.77000,9.22000,9.25000,82725000
05/13/2009,0000,9.32000,9.55000,9.25000,9.27000,49094000
05/14/2009,0000,8.90000,9.10000,8.81000,8.90000,31425000
05/15/2009,0000,9.07000,9.20000,8.98000,9.04000,30805000
05/18/2009,0000,9.05000,9.67000,9.00000,9.53000,79404000
05/19/2009,0000,9.80000,9.91000,9.28000,9.42000,78612000
05/20/2009,0000,9.60000,9.70000,9.40000,9.45000,58879000
05/21/2009,0000,9.40000,9.66000,9.35000,9.42000,46685000
05/22/2009,0000,9.20000,9.52000,9.18000,9.27000,48653000
05/25/2009,0000,9.47000,9.55000,9.27000,9.38000,62492000
05/26/2009,0000,9.50000,9.50000,8.98000,9.11000,36227000
05/27/2009,0000,9.25000,9.35000,9.00000,9.00000,40548000
06/01/2009,0000,9.14000,9.46000,9.06000,9.45000,53448000
06/02/2009,0000,9.55000,9.60000,9.28000,9.30000,45356000
06/03/2009,0000,9.50000,9.50000,9.28000,9.37000,21780000
06/04/2009,0000,9.30000,9.40000,9.01000,9.10000,22893000
06/05/2009,0000,9.10000,9.17000,9.04000,9.10000,13396000
06/08/2009,0000,9.38000,9.38000,8.91000,8.95000,36678000
06/09/2009,0000,9.00000,9.00000,8.34000,8.41000,28936000
06/10/2009,0000,8.42000,8.71000,8.20000,8.44000,17521000
06/11/2009,0000,8.66000,8.85000,8.36000,8.85000,18955000
06/12/2009,0000,8.80000,8.90000,8.57000,8.57000,15637000
06/15/2009,0000,8.25000,8.35000,7.98000,7.98000,22019000
06/16/2009,0000,7.64000,7.87000,7.64000,7.80000,13918000
06/17/2009,0000,7.89000,7.97000,7.70000,7.73000,12819000
06/18/2009,0000,7.73000,7.83000,7.49000,7.49000,12291000
06/19/2009,0000,7.51000,7.59000,7.44000,7.54000,10587000
06/22/2009,0000,7.61000,8.01000,7.56000,8.01000,14627000
06/23/2009,0000,7.84000,8.19000,7.72000,8.05000,22682000
06/24/2009,0000,8.05000,8.39000,7.82000,8.06000,27515000
06/25/2009,0000,8.06000,8.13000,7.97000,8.00000,22001000
06/26/2009,0000,8.01000,8.15000,8.01000,8.04000,11951000
06/29/2009,0000,8.07000,8.15000,8.00000,8.00000,15356000
06/30/2009,0000,8.08000,8.15000,7.91000,8.10000,12186000
07/01/2009,0000,8.14000,8.18000,8.05000,8.14000,10497000
07/02/2009,0000,8.20000,8.58000,8.15000,8.52000,22121000
07/03/2009,0000,8.38000,8.46000,8.26000,8.32000,10540000
07/06/2009,0000,8.35000,8.40000,8.21000,8.26000,12009000
07/07/2009,0000,8.26000,8.34000,8.20000,8.21000,13661000
07/08/2009,0000,8.22000,8.43000,8.20000,8.33000,21158000
07/09/2009,0000,8.49000,8.91000,8.45000,8.91000,28067000
07/10/2009,0000,9.07000,9.10000,8.74000,8.76000,36923000
07/13/2009,0000,8.80000,8.80000,8.17000,8.19000,21975000
07/14/2009,0000,8.25000,8.31000,8.19000,8.22000,9434000
07/15/2009,0000,8.35000,8.49000,8.25000,8.47000,14734000
07/16/2009,0000,8.65000,9.01000,8.51000,8.65000,30120000
07/17/2009,0000,8.75000,8.90000,8.55000,8.56000,15777000
07/20/2009,0000,8.58000,8.66000,8.52000,8.52000,10179000
07/21/2009,0000,8.55000,8.62000,8.50000,8.51000,10559000
07/22/2009,0000,8.60000,8.64000,8.45000,8.50000,11359000
07/23/2009,0000,9.08000,9.08000,8.81000,8.89000,45899000
07/24/2009,0000,8.93000,9.05000,8.70000,8.72000,21843000
07/27/2009,0000,8.80000,8.84000,8.67000,8.74000,9273000
07/28/2009,0000,8.83000,9.00000,8.78000,8.80000,27346000
07/29/2009,0000,8.80000,8.87000,8.71000,8.80000,14362000
07/30/2009,0000,8.80000,8.80000,8.46000,8.50000,25432000
07/31/2009,0000,8.60000,8.60000,8.34000,8.38000,19522000
08/03/2009,0000,8.38000,8.45000,8.18000,8.31000,16413000
08/04/2009,0000,8.35000,8.36000,8.10000,8.10000,22766000
08/05/2009,0000,8.15000,8.20000,7.95000,7.96000,19780000
08/06/2009,0000,7.96000,8.09000,7.89000,8.02000,13978000
08/10/2009,0000,8.02000,8.02000,7.91000,7.96000,9892000
08/11/2009,0000,7.96000,7.99000,7.86000,7.94000,8288000
08/12/2009,0000,7.90000,7.99000,7.89000,7.90000,7771000
08/13/2009,0000,7.95000,8.09000,7.92000,8.05000,13426000
08/14/2009,0000,8.10000,8.15000,8.06000,8.08000,8857000
08/17/2009,0000,8.09000,8.14000,8.01000,8.01000,7047000
08/18/2009,0000,7.92000,7.97000,7.71000,7.76000,9966000
08/19/2009,0000,7.81000,7.85000,7.78000,7.78000,5901000
08/20/2009,0000,7.78000,7.78000,7.50000,7.58000,9192000
08/21/2009,0000,7.62000,7.73000,7.40000,7.41000,12958000
08/24/2009,0000,7.57000,7.72000,7.51000,7.64000,7468000
08/25/2009,0000,7.64000,7.64000,7.45000,7.47000,8762000
08/26/2009,0000,7.42000,7.46000,7.00000,7.08000,19751000
08/27/2009,0000,7.00000,7.13000,6.88000,7.01000,9275000
08/28/2009,0000,7.00000,7.19000,7.00000,7.19000,8782000
08/31/2009,0000,7.02000,7.14000,6.99000,7.01000,10412000
09/01/2009,0000,7.02000,7.25000,7.02000,7.25000,9852000
09/02/2009,0000,7.20000,7.20000,7.11000,7.16000,6992000
09/03/2009,0000,7.15000,7.38000,7.09000,7.33000,11246000
09/04/2009,0000,7.35000,7.37000,7.20000,7.27000,8998000
09/07/2009,0000,7.27000,7.30000,7.20000,7.27000,7510000
09/08/2009,0000,7.26000,7.48000,7.26000,7.46000,17287000
09/09/2009,0000,7.50000,7.55000,7.36000,7.36000,9121000
09/10/2009,0000,7.69000,7.72000,7.45000,7.58000,15641000
09/11/2009,0000,7.55000,7.59000,7.46000,7.58000,7646000
09/14/2009,0000,7.58000,7.58000,7.39000,7.45000,8554000
09/15/2009,0000,7.40000,7.59000,7.40000,7.57000,7954000
09/16/2009,0000,7.60000,7.75000,7.52000,7.71000,10539000
09/17/2009,0000,7.78000,8.21000,7.72000,8.02000,22832000
09/18/2009,0000,8.02000,8.18000,7.87000,8.14000,15622000
09/21/2009,0000,8.14000,8.16000,8.00000,8.04000,9517000
09/22/2009,0000,8.00000,8.08000,7.93000,7.93000,7426000
09/23/2009,0000,8.10000,8.16000,7.76000,7.78000,19168000
09/24/2009,0000,7.72000,8.00000,7.66000,7.78000,17071000
09/25/2009,0000,7.70000,7.81000,7.70000,7.75000,9584000
09/28/2009,0000,7.70000,7.75000,7.38000,7.39000,19326000
09/29/2009,0000,7.46000,7.56000,7.44000,7.55000,19781000
09/30/2009,0000,7.45000,7.48000,7.33000,7.33000,29551000
10/01/2009,0000,7.30000,7.36000,7.08000,7.35000,38356000
10/02/2009,0000,7.23000,7.31000,7.17000,7.23000,18313000
10/05/2009,0000,7.23000,7.32000,7.21000,7.27000,8473000
10/06/2009,0000,7.31000,7.68000,7.27000,7.63000,58464000
10/07/2009,0000,7.62000,7.93000,7.54000,7.93000,58895000
10/08/2009,0000,8.10000,8.10000,7.61000,7.61000,36423000
10/09/2009,0000,7.50000,7.61000,7.46000,7.52000,55968000
10/12/2009,0000,7.52000,7.67000,7.48000,7.62000,33557000
10/13/2009,0000,7.50000,7.69000,7.50000,7.68000,29848000
10/14/2009,0000,7.75000,7.77000,7.64000,7.66000,29193000
10/15/2009,0000,7.68000,7.72000,7.50000,7.53000,38286000
10/16/2009,0000,7.55000,7.59000,7.48000,7.59000,24190000
10/19/2009,0000,7.59000,7.80000,7.58000,7.77000,45315000
10/20/2009,0000,7.80000,7.82000,7.65000,7.73000,20086000
10/21/2009,0000,7.70000,7.78000,7.62000,7.62000,15683000
10/22/2009,0000,7.62000,7.66000,7.50000,7.51000,27565000
10/23/2009,0000,7.59000,7.59000,7.51000,7.52000,14003000
10/26/2009,0000,7.55000,7.62000,7.53000,7.53000,10158000
10/27/2009,0000,7.51000,7.62000,7.51000,7.62000,11838000
10/28/2009,0000,7.62000,7.65000,7.50000,7.50000,14608000
10/29/2009,0000,7.41000,7.51000,7.10000,7.33000,35102000
10/30/2009,0000,7.45000,7.45000,7.31000,7.31000,14072000
11/02/2009,0000,7.15000,7.24000,7.09000,7.11000,16855000
11/03/2009,0000,7.14000,7.19000,6.95000,7.00000,23831000
11/04/2009,0000,7.00000,7.14000,7.00000,7.07000,11092000
11/05/2009,0000,7.10000,7.15000,7.06000,7.07000,8829000
11/06/2009,0000,7.15000,7.19000,7.10000,7.14000,6706000
11/09/2009,0000,7.20000,7.26000,7.17000,7.22000,6982000
11/10/2009,0000,7.30000,7.40000,7.30000,7.37000,11191000
11/11/2009,0000,7.37000,7.41000,7.27000,7.33000,10144000
11/12/2009,0000,7.39000,7.40000,7.30000,7.32000,8689000
11/13/2009,0000,7.30000,7.34000,7.24000,7.31000,7356000
11/16/2009,0000,7.31000,7.78000,7.31000,7.68000,31094000
11/17/2009,0000,7.68000,7.88000,7.54000,7.58000,40711000
11/18/2009,0000,7.58000,7.61000,7.45000,7.59000,20557000
11/19/2009,0000,7.50000,7.57000,7.48000,7.48000,16074000
11/20/2009,0000,7.38000,7.42000,7.31000,7.39000,24149000
11/23/2009,0000,7.40000,7.41000,7.29000,7.30000,11416000
11/24/2009,0000,7.30000,7.38000,7.30000,7.38000,10019000
11/25/2009,0000,7.30000,7.60000,7.30000,7.60000,22104000
11/26/2009,0000,7.60000,7.75000,7.49000,7.51000,24070000
11/27/2009,0000,7.38000,7.40000,7.21000,7.21000,21257000
11/30/2009,0000,7.25000,7.55000,7.25000,7.55000,19933000
12/01/2009,0000,7.55000,7.60000,7.36000,7.43000,19084000
12/02/2009,0000,7.55000,7.65000,7.46000,7.50000,20566000
12/03/2009,0000,7.50000,7.51000,7.42000,7.43000,12803000
12/04/2009,0000,7.30000,7.40000,7.30000,7.32000,11144000
12/07/2009,0000,7.30000,7.43000,7.30000,7.37000,13524000
12/08/2009,0000,7.35000,7.66000,7.31000,7.57000,39664000
12/09/2009,0000,7.55000,7.70000,7.50000,7.67000,32908000
12/11/2009,0000,7.57000,7.75000,7.52000,7.71000,32989000
12/14/2009,0000,7.62000,7.67000,7.50000,7.55000,20988000
12/15/2009,0000,7.55000,7.64000,7.45000,7.58000,20594000
12/16/2009,0000,7.40000,7.52000,7.40000,7.44000,15603000
12/17/2009,0000,7.44000,7.54000,7.41000,7.41000,16182000
12/18/2009,0000,7.35000,7.46000,7.30000,7.42000,17004000
12/21/2009,0000,7.45000,7.56000,7.45000,7.46000,15194000
12/22/2009,0000,7.47000,7.80000,7.47000,7.73000,47678000
12/23/2009,0000,7.80000,7.81000,7.61000,7.65000,33810000
12/25/2009,0000,7.86000,7.86000,7.74000,7.77000,23717000
12/25/2009,0000,7.86000,7.86000,7.74000,7.77000,23717000
12/28/2009,0000,7.80000,7.95000,7.80000,7.93000,33453000
12/29/2009,1230,7.96000,7.99000,7.85000,7.97000,32657890
