DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,11.16000,11.16000,10.98000,11.12000,839400
04/03/2007,0000,11.07000,11.35000,11.03000,11.30000,1022600
04/04/2007,0000,11.39000,11.39000,11.07000,11.21000,1109300
04/09/2007,0000,11.30000,11.76000,11.21000,11.62000,2082600
04/10/2007,0000,11.62000,11.67000,11.35000,11.44000,1661200
04/11/2007,0000,11.48000,11.53000,11.35000,11.35000,1213500
04/12/2007,0000,11.35000,11.89000,11.35000,11.71000,3759200
04/13/2007,0000,11.57000,11.85000,11.48000,11.48000,1523000
04/16/2007,0000,11.67000,11.76000,11.44000,11.44000,1414300
04/17/2007,0000,11.62000,11.67000,11.21000,11.26000,1130100
04/18/2007,0000,11.26000,11.44000,11.26000,11.39000,763700
04/19/2007,0000,11.57000,11.57000,11.16000,11.21000,635300
04/20/2007,0000,11.26000,11.48000,11.21000,11.21000,436700
04/23/2007,0000,11.48000,11.98000,11.35000,11.85000,5506100
04/24/2007,0000,11.85000,11.85000,11.57000,11.67000,1390200
04/25/2007,0000,11.76000,11.76000,11.44000,11.44000,553000
04/26/2007,0000,11.57000,11.62000,11.44000,11.44000,645200
04/27/2007,0000,11.44000,11.57000,11.30000,11.30000,567200
04/30/2007,0000,11.30000,11.39000,11.12000,11.26000,707700
05/02/2007,0000,11.44000,11.44000,11.26000,11.39000,331300
05/03/2007,0000,11.30000,11.39000,10.94000,11.03000,732900
05/04/2007,0000,11.03000,11.26000,11.03000,11.21000,919500
05/07/2007,0000,11.39000,11.89000,11.39000,11.48000,4442800
05/08/2007,0000,11.67000,11.76000,11.39000,11.39000,1118100
05/09/2007,0000,11.48000,11.48000,11.21000,11.21000,573800
05/10/2007,0000,11.30000,11.48000,11.21000,11.21000,583700
05/11/2007,0000,11.21000,11.39000,11.16000,11.26000,483900
05/14/2007,0000,11.39000,11.39000,10.94000,11.12000,1302400
05/15/2007,0000,11.21000,11.21000,10.98000,11.12000,456400
05/16/2007,0000,11.12000,11.21000,10.98000,11.07000,289600
05/17/2007,0000,11.07000,11.12000,10.94000,10.94000,573800
05/18/2007,0000,10.94000,11.07000,10.94000,10.94000,440000
05/21/2007,0000,11.03000,11.16000,10.98000,11.03000,906300
05/22/2007,0000,11.03000,11.12000,10.98000,10.98000,691200
05/23/2007,0000,11.03000,11.07000,10.94000,10.98000,680300
05/24/2007,0000,10.98000,11.07000,10.94000,10.94000,418000
05/25/2007,0000,10.94000,11.12000,10.94000,11.03000,405900
05/28/2007,0000,11.07000,11.07000,10.94000,10.94000,323600
05/29/2007,0000,10.94000,11.39000,10.94000,11.03000,826200
05/30/2007,0000,11.03000,11.03000,10.98000,10.98000,296200
05/31/2007,0000,11.03000,11.07000,10.94000,10.94000,692300
06/01/2007,0000,11.03000,11.03000,10.57000,10.80000,690100
06/04/2007,0000,10.85000,10.85000,10.62000,10.66000,727400
06/05/2007,0000,10.66000,10.66000,10.57000,10.57000,384000
06/06/2007,0000,10.57000,10.94000,10.57000,10.62000,585900
06/07/2007,0000,10.71000,10.75000,10.62000,10.62000,409200
06/08/2007,0000,10.48000,10.62000,10.48000,10.48000,853600
06/11/2007,0000,10.53000,10.75000,10.53000,10.62000,1341900
06/12/2007,0000,10.75000,10.80000,10.66000,10.66000,599100
06/13/2007,0000,10.62000,10.71000,10.53000,10.57000,727400
06/14/2007,0000,10.57000,10.71000,10.53000,10.53000,684700
06/15/2007,0000,10.66000,10.71000,10.62000,10.62000,251200
06/20/2007,0000,10.71000,10.89000,10.71000,10.85000,2080400
06/21/2007,0000,10.94000,10.94000,10.62000,10.62000,935900
06/22/2007,0000,10.66000,10.85000,10.66000,10.71000,841600
06/25/2007,0000,10.85000,11.03000,10.75000,10.94000,1243200
06/26/2007,0000,10.98000,10.98000,10.75000,10.75000,791100
06/27/2007,0000,10.75000,11.07000,10.75000,10.89000,1122500
06/28/2007,0000,11.03000,11.03000,10.89000,10.89000,849200
06/29/2007,0000,10.94000,11.03000,10.85000,10.89000,933700
07/02/2007,0000,10.89000,10.98000,10.85000,10.94000,873400
07/03/2007,0000,11.03000,11.07000,10.80000,10.85000,1644800
07/04/2007,0000,10.94000,11.57000,10.94000,11.57000,5949400
07/05/2007,0000,11.85000,11.85000,11.39000,11.57000,3603400
07/06/2007,0000,11.62000,12.35000,11.44000,12.35000,6129400
07/09/2007,0000,12.58000,12.85000,12.39000,12.49000,7134500
07/10/2007,0000,12.49000,12.76000,12.30000,12.35000,3634100
07/11/2007,0000,12.30000,12.58000,11.94000,11.94000,3599000
07/12/2007,0000,12.26000,12.67000,12.26000,12.44000,4407700
07/13/2007,0000,12.67000,12.85000,12.12000,12.17000,4021500
07/16/2007,0000,12.26000,12.62000,12.26000,12.39000,3213900
07/17/2007,0000,12.58000,13.26000,12.49000,13.26000,13076200
07/18/2007,0000,13.35000,14.17000,13.26000,14.17000,12704300
07/19/2007,0000,15.13000,15.13000,14.67000,14.99000,25082700
07/20/2007,0000,15.72000,15.72000,13.94000,14.76000,20510300
07/23/2007,0000,14.72000,14.99000,14.03000,14.44000,10816900
07/24/2007,0000,14.67000,15.22000,14.58000,14.81000,13196900
07/25/2007,0000,15.04000,15.22000,14.63000,14.63000,9762500
07/26/2007,0000,14.90000,14.95000,13.62000,13.67000,8466600
07/27/2007,0000,12.94000,13.21000,12.71000,12.71000,5977900
07/30/2007,0000,12.49000,13.17000,12.39000,12.99000,3819600
07/31/2007,0000,13.17000,13.62000,13.08000,13.49000,4468100
08/01/2007,0000,13.40000,13.85000,12.94000,12.99000,2722300
08/02/2007,0000,13.21000,13.49000,12.21000,12.49000,4157500
08/03/2007,0000,12.94000,13.03000,12.67000,12.85000,2200000
08/06/2007,0000,12.58000,12.76000,12.49000,12.62000,1307900
08/07/2007,0000,12.94000,12.99000,12.30000,12.30000,1320000
08/08/2007,0000,12.53000,13.12000,12.49000,13.12000,2574200
08/09/2007,0000,13.17000,13.76000,13.12000,13.31000,7243100
08/10/2007,0000,13.21000,13.85000,13.12000,13.81000,7962900
08/13/2007,0000,14.03000,14.03000,13.26000,13.58000,3502500
08/14/2007,0000,13.53000,13.94000,13.31000,13.49000,3694500
08/15/2007,0000,13.35000,13.62000,12.67000,12.76000,3144800
08/16/2007,0000,12.62000,13.12000,11.89000,11.89000,3636300
08/17/2007,0000,11.89000,12.21000,11.30000,11.67000,2381000
08/20/2007,0000,12.39000,12.44000,12.08000,12.44000,2365700
08/21/2007,0000,12.53000,12.58000,12.03000,12.08000,1482400
08/22/2007,0000,12.21000,12.49000,12.03000,12.12000,1425300
08/23/2007,0000,12.30000,12.44000,12.30000,12.44000,1657900
08/24/2007,0000,12.44000,12.85000,12.39000,12.76000,2351400
08/27/2007,0000,12.94000,13.03000,12.67000,12.85000,1439600
08/28/2007,0000,12.85000,12.94000,12.62000,12.67000,1058800
08/29/2007,0000,12.30000,12.62000,12.30000,12.53000,1916900
08/30/2007,0000,12.70000,12.95000,12.70000,12.85000,2027000
08/31/2007,0000,12.95000,13.05000,12.55000,13.00000,2191000
09/03/2007,0000,13.00000,13.05000,12.75000,12.80000,1052000
09/04/2007,0000,12.80000,13.10000,12.60000,12.60000,861000
09/05/2007,0000,12.85000,12.90000,12.20000,12.55000,1648000
09/06/2007,0000,12.50000,12.65000,12.25000,12.50000,819000
09/07/2007,0000,12.40000,12.50000,12.25000,12.25000,1344000
09/10/2007,0000,12.00000,12.70000,11.80000,12.65000,1553000
09/11/2007,0000,12.60000,12.65000,12.35000,12.60000,798000
09/12/2007,0000,12.60000,12.65000,12.35000,12.40000,862000
09/13/2007,0000,12.40000,12.45000,12.10000,12.15000,716000
09/14/2007,0000,12.25000,12.60000,12.15000,12.40000,1214000
09/17/2007,0000,12.60000,12.60000,12.20000,12.35000,489000
09/19/2007,0000,12.50000,12.50000,12.10000,12.10000,638000
09/20/2007,0000,12.15000,12.30000,11.90000,12.15000,1019000
09/21/2007,0000,12.15000,12.35000,12.00000,12.30000,1138000
09/26/2007,0000,12.35000,12.35000,12.05000,12.25000,696000
09/27/2007,0000,12.30000,12.30000,11.95000,12.15000,1261000
09/28/2007,0000,12.15000,12.25000,11.95000,12.10000,1139000
10/01/2007,0000,12.25000,12.60000,12.15000,12.55000,2400000
10/02/2007,0000,12.70000,12.70000,12.30000,12.30000,895000
10/03/2007,0000,12.40000,12.80000,12.40000,12.75000,3058000
10/04/2007,0000,12.75000,12.75000,12.30000,12.45000,929000
10/05/2007,0000,12.50000,12.50000,12.20000,12.20000,787000
10/08/2007,0000,12.35000,12.35000,12.05000,12.25000,808000
10/09/2007,0000,12.10000,12.15000,12.00000,12.10000,821000
10/11/2007,0000,12.20000,12.20000,12.00000,12.00000,369000
10/12/2007,0000,12.20000,12.20000,11.80000,11.90000,641000
10/15/2007,0000,11.80000,11.90000,11.50000,11.50000,959000
10/16/2007,0000,11.30000,11.45000,11.15000,11.25000,1339000
10/17/2007,0000,11.30000,11.80000,11.30000,11.30000,1094000
10/18/2007,0000,11.40000,11.50000,11.20000,11.40000,488000
10/19/2007,0000,11.30000,11.40000,11.20000,11.30000,341000
10/22/2007,0000,11.00000,11.30000,10.60000,11.10000,627000
10/23/2007,0000,11.10000,11.45000,11.10000,11.25000,657000
10/24/2007,0000,11.20000,11.35000,11.00000,11.00000,982000
10/25/2007,0000,10.90000,11.15000,10.80000,11.00000,739000
10/26/2007,0000,11.00000,11.05000,10.75000,11.00000,528000
10/29/2007,0000,11.00000,11.50000,11.00000,11.40000,1178000
10/30/2007,0000,11.50000,11.50000,11.00000,11.00000,755000
10/31/2007,0000,11.05000,11.25000,11.00000,11.05000,938000
11/01/2007,0000,11.05000,11.15000,10.75000,10.90000,1233000
11/02/2007,0000,10.90000,10.90000,10.40000,10.75000,856000
11/05/2007,0000,10.70000,10.70000,10.55000,10.70000,521000
11/06/2007,0000,10.60000,10.90000,10.60000,10.60000,424000
11/07/2007,0000,10.60000,10.80000,10.60000,10.60000,535000
11/08/2007,0000,10.30000,10.35000,9.86000,9.86000,1554000
11/09/2007,0000,9.50000,9.85000,9.17000,9.21000,1914000
11/12/2007,0000,8.57000,8.94000,8.57000,8.59000,2800000
11/13/2007,0000,8.65000,8.95000,8.65000,8.76000,1643000
11/14/2007,0000,9.05000,9.34000,8.80000,9.30000,1483000
11/15/2007,0000,9.32000,9.65000,9.30000,9.39000,1166000
11/16/2007,0000,9.00000,9.28000,9.00000,9.28000,563000
11/19/2007,0000,9.35000,9.40000,9.13000,9.13000,598000
11/20/2007,0000,8.99000,9.17000,8.88000,9.17000,606000
11/21/2007,0000,9.50000,9.53000,9.10000,9.18000,855000
11/22/2007,0000,9.05000,9.18000,9.01000,9.02000,212000
11/23/2007,0000,9.05000,9.19000,8.80000,9.13000,581000
11/26/2007,0000,9.20000,9.32000,9.05000,9.14000,307000
11/27/2007,0000,9.10000,9.10000,8.70000,8.87000,568000
11/28/2007,0000,8.88000,8.90000,8.50000,8.50000,655000
11/29/2007,0000,8.60000,8.80000,8.30000,8.30000,640000
11/30/2007,0000,8.58000,8.68000,8.53000,8.60000,613000
12/03/2007,0000,8.50000,9.10000,8.50000,8.98000,1247000
12/04/2007,0000,8.95000,9.07000,8.91000,9.00000,406000
12/05/2007,0000,9.00000,9.25000,8.85000,9.19000,385000
12/06/2007,0000,9.39000,9.77000,9.28000,9.51000,2311000
12/07/2007,0000,9.52000,9.79000,9.51000,9.53000,666000
12/10/2007,0000,9.32000,9.65000,9.28000,9.28000,531000
12/11/2007,0000,9.50000,9.50000,9.13000,9.28000,346000
12/12/2007,0000,9.20000,9.22000,9.00000,9.19000,502000
12/13/2007,0000,9.19000,9.20000,8.81000,8.81000,660000
12/14/2007,0000,8.83000,8.95000,8.20000,8.60000,991000
12/17/2007,0000,8.39000,8.58000,8.10000,8.10000,859000
12/18/2007,0000,7.54000,7.89000,7.54000,7.65000,1371000
12/19/2007,0000,7.65000,8.11000,7.65000,7.99000,856000
12/20/2007,0000,7.78000,8.07000,7.50000,7.50000,837000
12/21/2007,0000,7.50000,7.52000,7.30000,7.35000,1251000
12/24/2007,0000,7.49000,7.86000,7.49000,7.84000,1094000
12/25/2007,0000,7.78000,7.92000,7.70000,7.87000,505000
12/26/2007,0000,7.89000,7.90000,7.71000,7.90000,307000
12/27/2007,0000,8.40000,8.45000,8.30000,8.45000,922000
12/28/2007,0000,9.04000,9.04000,8.65000,9.04000,1943000
12/31/2007,0000,9.20000,9.30000,9.04000,9.16000,1400000
01/02/2008,0000,9.15000,9.45000,9.05000,9.12000,1383000
01/03/2008,0000,8.90000,8.99000,8.62000,8.88000,987000
01/04/2008,0000,9.00000,9.22000,8.88000,9.19000,842000
01/07/2008,0000,9.05000,9.10000,8.65000,8.70000,825000
01/08/2008,0000,9.00000,9.17000,8.80000,8.99000,889000
01/09/2008,0000,8.99000,8.99000,8.81000,8.81000,382000
01/10/2008,0000,8.95000,9.05000,8.86000,8.90000,329000
01/11/2008,0000,8.99000,9.00000,8.85000,8.92000,274000
01/14/2008,0000,9.26000,9.40000,9.02000,9.10000,834000
01/15/2008,0000,9.21000,9.73000,9.01000,9.68000,2556000
01/16/2008,0000,9.58000,9.69000,9.21000,9.21000,1655000
01/17/2008,0000,9.30000,9.40000,8.85000,9.07000,699000
01/18/2008,0000,8.90000,9.30000,8.87000,9.25000,604000
01/21/2008,0000,9.50000,9.88000,9.48000,9.57000,2291000
01/22/2008,0000,8.91000,9.29000,8.91000,8.91000,1240000
01/23/2008,0000,8.92000,9.02000,8.29000,8.29000,1695000
01/24/2008,0000,8.50000,8.60000,8.21000,8.38000,782000
01/25/2008,0000,8.60000,8.60000,8.40000,8.46000,451000
01/28/2008,0000,8.46000,8.50000,8.30000,8.40000,408000
01/29/2008,0000,8.40000,8.46000,8.25000,8.38000,272000
01/30/2008,0000,8.40000,8.40000,8.25000,8.27000,249000
01/31/2008,0000,8.27000,8.29000,8.02000,8.15000,392000
02/01/2008,0000,8.21000,8.42000,8.21000,8.37000,773000
02/12/2008,0000,8.41000,8.57000,8.31000,8.32000,901000
02/13/2008,0000,8.40000,8.50000,8.33000,8.39000,371000
02/14/2008,0000,8.45000,8.50000,8.42000,8.49000,504000
02/15/2008,0000,8.49000,8.54000,8.40000,8.40000,523000
02/18/2008,0000,8.50000,8.78000,8.46000,8.62000,482000
02/19/2008,0000,8.65000,8.94000,8.65000,8.94000,906000
02/20/2008,0000,8.90000,8.93000,8.69000,8.69000,741000
02/21/2008,0000,8.79000,8.90000,8.75000,8.82000,612000
02/22/2008,0000,8.75000,8.88000,8.67000,8.87000,583000
02/25/2008,0000,9.00000,9.30000,9.00000,9.21000,1584000
02/26/2008,0000,9.30000,9.35000,8.95000,9.01000,879000
02/27/2008,0000,9.20000,9.20000,9.02000,9.03000,785000
02/29/2008,0000,8.98000,9.22000,8.96000,9.21000,2321000
03/03/2008,0000,9.10000,9.65000,9.01000,9.53000,3024000
03/04/2008,0000,9.67000,10.15000,9.67000,10.15000,3653000
03/05/2008,0000,10.80000,10.85000,10.50000,10.85000,7150000
03/06/2008,0000,11.20000,11.20000,10.35000,10.50000,3939000
03/07/2008,0000,10.40000,10.60000,10.00000,10.25000,1912000
03/10/2008,0000,10.25000,10.30000,9.58000,9.65000,1653000
03/11/2008,0000,9.45000,10.30000,9.45000,10.30000,2703000
03/12/2008,0000,10.50000,10.60000,9.96000,10.10000,2150000
03/13/2008,0000,10.10000,10.30000,9.80000,9.80000,858000
03/14/2008,0000,9.90000,10.15000,9.80000,9.82000,853000
03/17/2008,0000,9.80000,10.30000,9.70000,10.15000,2241000
03/18/2008,0000,10.20000,10.25000,9.85000,9.87000,799000
03/19/2008,0000,10.00000,10.15000,9.82000,9.82000,1434000
03/20/2008,0000,9.80000,10.30000,9.80000,10.05000,3193000
03/21/2008,0000,10.15000,10.40000,10.10000,10.10000,2209000
03/24/2008,0000,10.80000,10.80000,10.50000,10.80000,3990000
03/25/2008,0000,11.00000,11.15000,10.55000,10.65000,4058000
03/26/2008,0000,10.50000,11.35000,10.50000,11.35000,4914000
03/27/2008,0000,11.65000,12.10000,11.65000,12.10000,13167000
03/28/2008,0000,12.40000,12.80000,12.00000,12.25000,9881000
03/31/2008,0000,12.35000,12.80000,12.20000,12.25000,5817000
04/01/2008,0000,12.50000,12.50000,11.40000,11.45000,5108000
04/02/2008,0000,11.65000,11.70000,11.30000,11.45000,2176000
04/03/2008,0000,11.45000,11.80000,11.45000,11.60000,2260000
04/07/2008,0000,11.60000,12.20000,11.50000,11.80000,3675000
04/08/2008,0000,11.80000,12.40000,11.80000,12.10000,4587000
04/09/2008,0000,12.25000,12.60000,12.15000,12.35000,4385000
04/10/2008,0000,12.50000,12.55000,12.10000,12.40000,2760000
04/11/2008,0000,12.55000,13.25000,12.30000,12.80000,7593000
04/14/2008,0000,12.40000,13.45000,12.40000,13.05000,5494000
04/15/2008,0000,13.20000,13.45000,12.50000,12.80000,5101000
04/16/2008,0000,13.05000,13.50000,12.95000,13.20000,4326000
04/17/2008,0000,13.35000,13.60000,12.80000,12.80000,4464000
04/18/2008,0000,12.80000,13.55000,12.80000,13.50000,7825000
04/21/2008,0000,13.60000,13.60000,12.80000,12.85000,4705000
04/22/2008,0000,13.00000,13.25000,12.90000,13.20000,3003000
04/23/2008,0000,13.20000,13.20000,12.80000,12.80000,2152000
04/24/2008,0000,13.00000,13.15000,12.70000,12.75000,1645000
04/25/2008,0000,12.80000,12.95000,12.10000,12.10000,2349000
04/28/2008,0000,12.10000,12.50000,12.10000,12.30000,1110000
04/29/2008,0000,12.30000,12.30000,11.50000,11.60000,1994000
04/30/2008,0000,11.80000,11.90000,11.60000,11.60000,1157000
05/02/2008,0000,11.80000,11.80000,11.60000,11.60000,782000
05/05/2008,0000,11.60000,11.85000,11.55000,11.65000,1198000
05/06/2008,0000,11.30000,11.55000,10.85000,10.85000,3083000
05/07/2008,0000,10.10000,10.75000,10.10000,10.60000,7212000
05/08/2008,0000,10.45000,11.15000,10.35000,10.85000,3561000
05/09/2008,0000,11.05000,11.10000,10.65000,10.70000,1722000
05/12/2008,0000,10.80000,11.40000,10.75000,11.40000,3357000
05/13/2008,0000,11.50000,11.50000,10.80000,11.10000,3657000
05/14/2008,0000,11.05000,11.05000,10.65000,10.75000,2174000
05/15/2008,0000,10.85000,11.30000,10.85000,11.10000,2314000
05/16/2008,0000,11.20000,11.45000,11.10000,11.10000,1742000
05/19/2008,0000,11.10000,11.30000,11.00000,11.25000,1232000
05/20/2008,0000,11.30000,11.30000,10.80000,10.80000,1429000
05/21/2008,0000,10.80000,11.05000,10.70000,11.00000,1272000
05/22/2008,0000,10.85000,11.75000,10.80000,11.75000,5436000
05/23/2008,0000,11.90000,12.00000,11.50000,11.50000,3693000
05/26/2008,0000,11.20000,11.70000,11.00000,11.00000,1137000
05/27/2008,0000,11.35000,11.35000,10.90000,11.10000,708000
05/28/2008,0000,11.20000,11.20000,10.85000,10.85000,772000
05/29/2008,0000,10.10000,10.10000,10.10000,10.10000,832000
05/30/2008,0000,9.40000,9.51000,9.40000,9.40000,5720000
06/02/2008,0000,8.81000,9.17000,8.80000,9.03000,4560000
06/03/2008,0000,8.89000,9.55000,8.86000,9.18000,4458000
06/04/2008,0000,9.18000,9.22000,8.90000,9.12000,1916000
06/05/2008,0000,9.12000,9.17000,9.00000,9.10000,2037000
06/06/2008,0000,9.18000,9.38000,9.07000,9.16000,2925000
06/10/2008,0000,9.05000,9.18000,8.91000,9.00000,1303000
06/11/2008,0000,8.91000,8.99000,8.61000,8.65000,935000
06/12/2008,0000,8.65000,8.65000,8.05000,8.05000,2399000
06/13/2008,0000,8.05000,8.20000,7.82000,8.13000,911000
06/16/2008,0000,8.20000,8.53000,8.13000,8.28000,711000
06/17/2008,0000,8.28000,8.53000,8.11000,8.50000,620000
06/18/2008,0000,8.50000,8.65000,8.40000,8.65000,718000
06/19/2008,0000,8.40000,8.50000,8.31000,8.40000,402000
06/20/2008,0000,8.49000,8.49000,8.00000,8.00000,1091000
06/23/2008,0000,7.81000,8.08000,7.80000,8.04000,866000
06/24/2008,0000,8.10000,8.18000,7.80000,7.80000,851000
06/25/2008,0000,7.80000,8.08000,7.60000,8.05000,1160000
06/26/2008,0000,8.05000,8.37000,8.03000,8.18000,1259000
06/27/2008,0000,8.00000,8.00000,7.71000,7.71000,909000
06/30/2008,0000,7.80000,7.84000,7.25000,7.30000,837000
07/01/2008,0000,6.81000,7.23000,6.79000,6.79000,1453000
07/02/2008,0000,6.71000,7.10000,6.50000,7.00000,1005000
07/03/2008,0000,7.00000,7.49000,6.80000,7.49000,980000
07/04/2008,0000,7.71000,7.71000,7.40000,7.41000,890000
07/07/2008,0000,7.50000,7.64000,7.45000,7.50000,1254000
07/08/2008,0000,7.60000,7.90000,7.41000,7.49000,1335000
07/09/2008,0000,7.63000,7.80000,7.49000,7.53000,946000
07/10/2008,0000,7.40000,7.58000,7.17000,7.50000,885000
07/11/2008,0000,7.53000,7.69000,7.50000,7.64000,707000
07/14/2008,0000,7.75000,7.80000,7.61000,7.62000,927000
07/15/2008,0000,7.60000,7.60000,7.10000,7.10000,1078000
07/16/2008,0000,6.91000,7.13000,6.61000,6.75000,1476000
07/17/2008,0000,6.75000,7.09000,6.71000,6.81000,1012000
07/18/2008,0000,6.99000,7.05000,6.50000,6.50000,1344000
07/21/2008,0000,6.61000,6.85000,6.50000,6.76000,1195000
07/22/2008,0000,6.75000,6.88000,6.75000,6.84000,757000
07/23/2008,0000,6.95000,7.31000,6.95000,7.31000,1392000
07/24/2008,0000,7.82000,7.82000,7.65000,7.82000,1432000
07/25/2008,0000,7.70000,7.88000,7.65000,7.74000,1651000
07/29/2008,0000,7.80000,7.80000,7.22000,7.36000,865000
07/30/2008,0000,7.40000,7.48000,7.22000,7.30000,1250000
07/31/2008,0000,7.40000,7.55000,7.25000,7.55000,2270000
08/01/2008,0000,7.00000,7.01000,6.76000,6.80000,1042000
08/04/2008,0000,6.80000,6.88000,6.62000,6.70000,586000
08/05/2008,0000,6.65000,6.69000,6.30000,6.31000,1085000
08/06/2008,0000,6.35000,6.60000,6.35000,6.55000,570000
08/07/2008,0000,6.56000,6.68000,6.56000,6.60000,406000
08/08/2008,0000,6.51000,6.89000,6.51000,6.85000,673000
08/11/2008,0000,6.99000,6.99000,6.84000,6.96000,217000
08/12/2008,0000,6.91000,6.91000,6.70000,6.72000,315000
08/13/2008,0000,6.60000,6.86000,6.60000,6.79000,342000
08/14/2008,0000,6.77000,7.00000,6.77000,6.98000,547000
08/15/2008,0000,7.00000,7.00000,6.77000,6.80000,308000
08/18/2008,0000,6.70000,6.80000,6.33000,6.34000,1836000
08/19/2008,0000,6.20000,6.32000,6.01000,6.15000,686000
08/20/2008,0000,6.01000,6.25000,6.01000,6.20000,441000
08/21/2008,0000,6.11000,6.18000,5.92000,6.10000,965000
08/22/2008,0000,5.90000,6.20000,5.90000,6.10000,414000
08/25/2008,0000,6.10000,6.10000,5.96000,6.05000,776000
08/26/2008,0000,5.95000,6.05000,5.93000,6.05000,210000
08/27/2008,0000,6.00000,6.09000,6.00000,6.03000,409000
08/28/2008,0000,6.01000,6.17000,6.01000,6.15000,573000
08/29/2008,0000,6.16000,6.18000,6.06000,6.16000,430000
09/01/2008,0000,6.10000,6.10000,5.95000,6.06000,395000
09/02/2008,0000,6.01000,6.06000,5.86000,5.86000,319000
09/03/2008,0000,5.62000,5.77000,5.45000,5.45000,680000
09/04/2008,0000,5.07000,5.22000,5.07000,5.07000,1199000
09/05/2008,0000,4.72000,4.72000,4.72000,4.72000,648000
09/08/2008,0000,4.80000,5.05000,4.75000,5.04000,2052000
09/09/2008,0000,5.00000,5.00000,4.69000,4.69000,1074000
09/10/2008,0000,4.60000,5.00000,4.60000,5.00000,1041000
09/11/2008,0000,5.00000,5.34000,4.91000,4.91000,1517000
09/12/2008,0000,4.95000,5.06000,4.65000,4.88000,955000
09/15/2008,0000,4.70000,4.75000,4.54000,4.54000,678000
09/16/2008,0000,4.23000,4.23000,4.23000,4.23000,154000
09/17/2008,0000,4.10000,4.23000,3.94000,3.94000,2203000
09/18/2008,0000,3.67000,3.67000,3.67000,3.67000,419000
09/19/2008,0000,3.43000,3.92000,3.43000,3.92000,2764000
09/22/2008,0000,4.08000,4.14000,3.95000,4.13000,1648000
09/23/2008,0000,4.05000,4.25000,3.95000,4.21000,1286000
09/24/2008,0000,4.10000,4.38000,4.10000,4.19000,1359000
09/25/2008,0000,4.19000,4.24000,4.03000,4.15000,845000
09/26/2008,0000,4.19000,4.20000,3.87000,3.87000,840000
09/30/2008,0000,3.60000,3.66000,3.60000,3.64000,821000
10/01/2008,0000,3.78000,3.82000,3.70000,3.75000,496000
10/02/2008,0000,3.75000,4.00000,3.75000,3.95000,591000
10/03/2008,0000,3.90000,4.07000,3.76000,4.00000,473000
10/06/2008,0000,3.90000,4.00000,3.87000,3.95000,395000
10/07/2008,0000,3.80000,3.90000,3.78000,3.85000,440000
10/08/2008,0000,3.72000,3.75000,3.59000,3.65000,780000
10/09/2008,0000,3.65000,3.74000,3.44000,3.48000,802000
10/13/2008,0000,3.36000,3.45000,3.36000,3.37000,380000
10/14/2008,0000,3.60000,3.60000,3.50000,3.60000,271000
10/15/2008,0000,3.60000,3.72000,3.55000,3.70000,577000
10/16/2008,0000,3.58000,3.79000,3.58000,3.61000,450000
10/17/2008,0000,3.86000,3.86000,3.81000,3.86000,587000
10/20/2008,0000,4.13000,4.13000,3.87000,4.13000,2746000
10/21/2008,0000,4.19000,4.28000,4.06000,4.07000,1361000
10/22/2008,0000,4.01000,4.15000,3.94000,3.97000,890000
10/23/2008,0000,3.84000,3.88000,3.84000,3.84000,326000
10/24/2008,0000,3.73000,3.75000,3.71000,3.71000,414000
10/27/2008,0000,3.50000,3.52000,3.46000,3.49000,1017000
10/28/2008,0000,3.73000,3.73000,3.31000,3.73000,739000
10/29/2008,0000,3.99000,3.99000,3.47000,3.89000,1388000
10/30/2008,0000,3.65000,4.16000,3.65000,4.16000,1464000
10/31/2008,0000,4.25000,4.45000,4.16000,4.45000,1996000
11/03/2008,0000,4.46000,4.76000,4.46000,4.75000,1153000
11/04/2008,0000,4.75000,4.75000,4.42000,4.42000,1550000
11/05/2008,0000,4.45000,4.72000,4.45000,4.54000,1527000
11/06/2008,0000,4.30000,4.40000,4.23000,4.23000,635000
11/07/2008,0000,3.94000,4.52000,3.94000,4.52000,759000
11/10/2008,0000,4.78000,4.78000,4.56000,4.70000,1074000
11/11/2008,0000,4.52000,4.63000,4.39000,4.42000,611000
11/12/2008,0000,4.40000,4.53000,4.12000,4.12000,761000
11/13/2008,0000,3.90000,4.02000,3.84000,3.86000,745000
11/14/2008,0000,4.01000,4.05000,3.95000,3.97000,651000
11/17/2008,0000,4.05000,4.24000,4.05000,4.24000,547000
11/18/2008,0000,4.53000,4.53000,4.08000,4.28000,1529000
11/19/2008,0000,4.11000,4.26000,4.03000,4.10000,363000
11/20/2008,0000,3.98000,4.29000,3.98000,4.10000,585000
11/21/2008,0000,3.99000,4.23000,3.90000,4.09000,830000
11/24/2008,0000,4.09000,4.37000,4.09000,4.37000,1287000
11/25/2008,0000,4.52000,4.65000,4.42000,4.46000,1347000
11/26/2008,0000,4.50000,4.66000,4.50000,4.55000,729000
11/27/2008,0000,4.62000,4.82000,4.60000,4.73000,1105000
11/28/2008,0000,4.70000,4.78000,4.55000,4.55000,845000
12/01/2008,0000,4.70000,4.74000,4.55000,4.61000,791000
12/02/2008,0000,4.40000,4.49000,4.34000,4.46000,617000
12/03/2008,0000,4.46000,4.69000,4.46000,4.50000,499000
12/04/2008,0000,4.52000,4.54000,4.30000,4.47000,675000
12/05/2008,0000,4.22000,4.45000,4.22000,4.30000,315000
12/08/2008,0000,4.35000,4.53000,4.29000,4.49000,685000
12/09/2008,0000,4.60000,4.64000,4.46000,4.48000,622000
12/10/2008,0000,4.38000,4.70000,4.38000,4.66000,1077000
12/11/2008,0000,4.66000,4.80000,4.60000,4.64000,1277000
12/12/2008,0000,4.53000,4.78000,4.42000,4.51000,1023000
12/15/2008,0000,4.60000,4.69000,4.53000,4.58000,499000
12/16/2008,0000,4.58000,4.66000,4.51000,4.52000,467000
12/17/2008,0000,4.58000,4.72000,4.55000,4.55000,1107000
12/18/2008,0000,4.56000,4.86000,4.56000,4.82000,1829000
12/19/2008,0000,4.70000,4.75000,4.61000,4.69000,1189000
12/22/2008,0000,4.79000,4.79000,4.45000,4.47000,734000
12/23/2008,0000,4.42000,4.49000,4.17000,4.20000,1381000
12/24/2008,0000,4.12000,4.34000,4.12000,4.25000,467000
12/25/2008,0000,4.26000,4.38000,4.26000,4.34000,443000
12/26/2008,0000,4.34000,4.64000,4.30000,4.64000,1277000
12/29/2008,0000,4.96000,4.96000,4.88000,4.96000,5403000
12/30/2008,0000,5.00000,5.09000,4.80000,4.95000,2976000
12/31/2008,0000,4.95000,5.04000,4.86000,4.90000,1032000
01/05/2009,0000,5.00000,5.07000,4.92000,5.00000,1984000
01/06/2009,0000,5.00000,5.03000,4.90000,4.90000,974000
01/07/2009,0000,4.95000,5.15000,4.95000,5.01000,1815000
01/08/2009,0000,4.91000,5.00000,4.70000,4.71000,1196000
01/09/2009,0000,4.61000,4.82000,4.61000,4.72000,297000
01/12/2009,0000,4.72000,4.83000,4.67000,4.70000,551000
01/13/2009,0000,4.70000,4.75000,4.63000,4.72000,659000
01/14/2009,0000,4.79000,4.90000,4.73000,4.80000,486000
01/15/2009,0000,4.70000,4.77000,4.55000,4.69000,478000
01/16/2009,0000,4.70000,4.70000,4.56000,4.58000,393000
01/19/2009,0000,4.58000,4.64000,4.55000,4.56000,100000
01/20/2009,0000,4.50000,4.58000,4.42000,4.46000,208000
01/21/2009,0000,4.36000,4.50000,4.32000,4.38000,412000
02/02/2009,0000,4.42000,4.56000,4.41000,4.41000,202000
02/03/2009,0000,4.50000,4.71000,4.42000,4.71000,399000
02/04/2009,0000,4.81000,4.81000,4.62000,4.65000,269000
02/05/2009,0000,4.65000,4.70000,4.60000,4.64000,248000
02/06/2009,0000,4.66000,4.74000,4.64000,4.65000,382000
02/09/2009,0000,4.74000,4.74000,4.61000,4.61000,303000
02/10/2009,0000,4.70000,4.70000,4.60000,4.64000,495000
02/11/2009,0000,4.53000,4.71000,4.52000,4.61000,294000
02/12/2009,0000,4.70000,4.70000,4.56000,4.58000,115000
02/13/2009,0000,4.60000,4.67000,4.59000,4.63000,530000
02/16/2009,0000,4.61000,4.77000,4.61000,4.69000,702000
02/17/2009,0000,4.70000,4.70000,4.61000,4.70000,296000
02/18/2009,0000,4.66000,4.69000,4.62000,4.62000,270000
02/19/2009,0000,4.50000,4.65000,4.48000,4.60000,450000
02/20/2009,0000,4.52000,4.60000,4.44000,4.50000,157000
02/23/2009,0000,4.40000,4.50000,4.40000,4.43000,146000
02/24/2009,0000,4.36000,4.43000,4.30000,4.40000,320000
02/25/2009,0000,4.42000,4.56000,4.30000,4.30000,267000
02/26/2009,0000,4.35000,4.45000,4.00000,4.28000,1141000
02/27/2009,0000,4.20000,4.28000,4.12000,4.20000,349000
03/02/2009,0000,4.13000,4.18000,4.00000,4.10000,399000
03/03/2009,0000,4.01000,4.05000,3.95000,4.00000,444000
03/04/2009,0000,4.04000,4.09000,3.90000,4.09000,333000
03/05/2009,0000,4.27000,4.27000,4.13000,4.17000,503000
03/06/2009,0000,4.17000,4.20000,4.12000,4.12000,196000
03/09/2009,0000,4.15000,4.38000,4.15000,4.28000,694000
03/10/2009,0000,4.40000,4.40000,4.21000,4.26000,442000
03/11/2009,0000,4.30000,4.40000,4.25000,4.27000,693000
03/12/2009,0000,4.30000,4.39000,4.27000,4.30000,782000
03/13/2009,0000,4.32000,4.41000,4.32000,4.40000,1241000
03/16/2009,0000,4.66000,4.66000,4.45000,4.55000,1950000
03/17/2009,0000,4.75000,4.75000,4.55000,4.58000,1731000
03/18/2009,0000,4.68000,4.68000,4.58000,4.58000,1197000
03/19/2009,0000,4.65000,4.87000,4.65000,4.75000,2988000
03/20/2009,0000,4.75000,4.88000,4.61000,4.61000,1735000
03/23/2009,0000,4.69000,4.75000,4.62000,4.70000,979000
03/24/2009,0000,4.79000,4.98000,4.79000,4.85000,1596000
03/25/2009,0000,4.85000,5.09000,4.82000,5.09000,2332000
03/26/2009,0000,5.15000,5.35000,5.12000,5.19000,2137000
03/27/2009,0000,5.25000,5.55000,5.23000,5.55000,2960000
03/30/2009,0000,5.68000,5.70000,5.22000,5.23000,2578000
03/31/2009,0000,5.23000,5.54000,5.20000,5.28000,2121000
04/01/2009,0000,5.32000,5.64000,5.32000,5.64000,2722000
04/02/2009,0000,6.00000,6.00000,5.77000,5.97000,2625000
04/03/2009,0000,6.00000,6.35000,6.00000,6.18000,3318000
04/06/2009,0000,6.25000,6.35000,5.94000,6.00000,2805000
04/07/2009,0000,6.00000,6.42000,5.96000,6.42000,5134000
04/08/2009,0000,6.38000,6.38000,6.07000,6.12000,2720000
04/09/2009,0000,6.19000,6.37000,6.19000,6.33000,1392000
04/10/2009,0000,6.49000,6.77000,6.43000,6.77000,2929000
04/13/2009,0000,6.98000,7.24000,6.80000,7.24000,4985000
04/14/2009,0000,7.36000,7.36000,7.00000,7.01000,2702000
04/15/2009,0000,7.00000,7.30000,6.90000,7.15000,2383000
04/16/2009,0000,7.34000,7.60000,7.30000,7.31000,1928000
04/17/2009,0000,7.50000,7.60000,6.80000,6.80000,2672000
04/20/2009,0000,6.70000,6.78000,6.33000,6.40000,2674000
04/21/2009,0000,6.13000,6.84000,6.13000,6.84000,1348000
04/22/2009,0000,7.13000,7.30000,7.00000,7.12000,1972000
04/23/2009,0000,7.26000,7.26000,7.00000,7.13000,881000
04/24/2009,0000,7.13000,7.30000,6.80000,7.07000,811000
04/27/2009,0000,7.05000,7.15000,6.58000,6.65000,1464000
04/28/2009,0000,6.61000,6.77000,6.30000,6.63000,1148000
04/29/2009,0000,6.41000,6.75000,6.31000,6.66000,848000
04/30/2009,0000,6.72000,7.11000,6.72000,7.09000,2313000
05/04/2009,0000,7.19000,7.49000,7.19000,7.28000,2223000
05/05/2009,0000,7.30000,7.30000,6.79000,6.79000,2222000
05/06/2009,0000,6.79000,7.10000,6.70000,6.96000,1542000
05/07/2009,0000,7.00000,7.24000,6.88000,7.00000,2209000
05/08/2009,0000,6.82000,6.96000,6.78000,6.85000,1164000
05/11/2009,0000,6.85000,7.05000,6.81000,6.97000,911000
05/12/2009,0000,6.99000,6.99000,6.51000,6.64000,789000
05/13/2009,0000,6.63000,6.75000,6.60000,6.65000,815000
05/14/2009,0000,6.65000,6.69000,6.53000,6.55000,757000
05/15/2009,0000,6.57000,6.85000,6.57000,6.70000,1229000
05/18/2009,0000,6.70000,6.93000,6.70000,6.83000,1356000
05/19/2009,0000,6.95000,7.20000,6.85000,6.91000,3136000
05/20/2009,0000,6.99000,6.99000,6.75000,6.83000,1617000
05/21/2009,0000,6.81000,6.96000,6.77000,6.88000,1692000
05/22/2009,0000,6.82000,7.20000,6.77000,7.06000,2222000
05/25/2009,0000,7.20000,7.55000,7.00000,7.55000,3771000
05/26/2009,0000,8.00000,8.05000,7.20000,7.31000,4474000
05/27/2009,0000,7.41000,7.55000,7.35000,7.52000,1992000
06/01/2009,0000,7.55000,7.58000,7.15000,7.15000,1395000
06/02/2009,0000,7.21000,7.35000,7.02000,7.06000,2115000
06/03/2009,0000,6.91000,7.00000,6.70000,6.75000,1207000
06/04/2009,0000,6.70000,6.89000,6.70000,6.86000,1066000
06/05/2009,0000,6.90000,6.92000,6.80000,6.86000,390000
06/08/2009,0000,7.05000,7.12000,6.75000,6.90000,860000
06/09/2009,0000,6.65000,6.88000,6.42000,6.42000,827000
06/10/2009,0000,6.44000,6.60000,6.31000,6.52000,451000
06/11/2009,0000,6.42000,6.68000,6.35000,6.68000,784000
06/12/2009,0000,6.67000,6.76000,6.51000,6.59000,701000
06/15/2009,0000,6.56000,6.56000,6.13000,6.13000,627000
06/16/2009,0000,6.02000,6.55000,6.02000,6.53000,945000
06/17/2009,0000,6.49000,6.51000,6.13000,6.26000,1093000
06/18/2009,0000,6.18000,6.34000,6.06000,6.15000,471000
06/19/2009,0000,6.15000,6.26000,6.01000,6.26000,252000
06/22/2009,0000,6.31000,6.31000,6.11000,6.29000,272000
06/23/2009,0000,6.13000,6.27000,6.13000,6.17000,208000
06/24/2009,0000,6.25000,6.39000,6.20000,6.34000,673000
06/25/2009,0000,6.37000,6.37000,6.25000,6.25000,546000
06/26/2009,0000,6.26000,6.35000,6.15000,6.25000,392000
06/29/2009,0000,6.29000,6.29000,6.18000,6.19000,181000
06/30/2009,0000,6.19000,6.27000,6.10000,6.10000,447000
07/01/2009,0000,6.10000,6.28000,6.10000,6.22000,399000
07/02/2009,0000,6.35000,6.45000,6.31000,6.33000,860000
07/03/2009,0000,6.36000,6.65000,6.34000,6.45000,1245000
07/06/2009,0000,6.55000,6.90000,6.50000,6.90000,1606000
07/07/2009,0000,7.15000,7.38000,7.08000,7.20000,5270000
07/08/2009,0000,7.20000,7.23000,7.00000,7.19000,1293000
07/09/2009,0000,7.18000,7.34000,7.05000,7.08000,1464000
07/10/2009,0000,7.21000,7.23000,6.97000,6.97000,880000
07/13/2009,0000,6.95000,6.95000,6.49000,6.49000,1137000
07/14/2009,0000,6.65000,6.65000,6.50000,6.55000,429000
07/15/2009,0000,6.70000,7.00000,6.65000,6.86000,2042000
07/16/2009,0000,6.88000,6.96000,6.65000,6.65000,1016000
07/17/2009,0000,6.67000,7.11000,6.67000,7.11000,4511000
07/20/2009,0000,7.12000,7.34000,7.05000,7.07000,1973000
07/21/2009,0000,7.10000,7.15000,7.02000,7.04000,845000
07/22/2009,0000,6.72000,7.09000,6.72000,6.90000,747000
07/23/2009,0000,7.08000,7.10000,6.93000,6.93000,457000
07/24/2009,0000,7.02000,7.10000,6.90000,6.90000,553000
07/27/2009,0000,6.90000,6.91000,6.80000,6.82000,660000
07/28/2009,0000,6.82000,6.92000,6.82000,6.88000,741000
07/29/2009,0000,6.89000,6.91000,6.80000,6.82000,488000
07/30/2009,0000,6.85000,6.85000,6.68000,6.69000,951000
07/31/2009,0000,6.69000,6.80000,6.69000,6.72000,770000
08/03/2009,0000,6.72000,6.87000,6.71000,6.80000,749000
08/04/2009,0000,6.88000,6.91000,6.55000,6.80000,664000
08/05/2009,0000,6.85000,6.85000,6.56000,6.59000,450000
08/06/2009,0000,6.60000,6.68000,6.51000,6.60000,293000
08/10/2009,0000,7.05000,7.05000,6.66000,6.73000,1097000
08/11/2009,0000,6.73000,6.89000,6.67000,6.89000,662000
08/12/2009,0000,6.89000,6.89000,6.78000,6.80000,470000
08/13/2009,0000,6.82000,6.95000,6.79000,6.95000,1148000
08/14/2009,0000,7.09000,7.40000,7.04000,7.24000,4562000
08/17/2009,0000,7.40000,7.41000,7.18000,7.24000,3648000
08/18/2009,0000,7.14000,7.18000,6.78000,6.96000,1356000
08/19/2009,0000,7.00000,7.04000,6.84000,6.90000,764000
08/20/2009,0000,6.75000,6.78000,6.46000,6.65000,950000
08/21/2009,0000,6.50000,6.75000,6.50000,6.51000,991000
08/24/2009,0000,6.65000,6.69000,6.54000,6.64000,539000
08/25/2009,0000,6.63000,6.74000,6.57000,6.63000,775000
08/26/2009,0000,6.63000,6.63000,6.30000,6.37000,846000
08/27/2009,0000,6.30000,6.49000,6.30000,6.48000,1370000
08/28/2009,0000,6.47000,6.60000,6.40000,6.49000,698000
08/31/2009,0000,6.51000,6.87000,6.47000,6.47000,1592000
09/01/2009,0000,6.47000,6.78000,6.42000,6.72000,2967000
09/02/2009,0000,6.60000,6.83000,6.59000,6.70000,1064000
09/03/2009,0000,6.65000,6.77000,6.60000,6.71000,708000
09/04/2009,0000,6.75000,6.87000,6.66000,6.75000,928000
09/07/2009,0000,6.75000,6.80000,6.70000,6.70000,452000
09/08/2009,0000,6.79000,6.87000,6.70000,6.72000,1021000
09/09/2009,0000,6.80000,6.80000,6.61000,6.61000,738000
09/10/2009,0000,6.67000,6.75000,6.58000,6.61000,1647000
09/11/2009,0000,6.65000,6.70000,6.58000,6.67000,791000
09/14/2009,0000,6.67000,6.74000,6.51000,6.61000,822000
09/15/2009,0000,6.62000,6.74000,6.54000,6.65000,887000
09/16/2009,0000,6.65000,6.71000,6.62000,6.62000,545000
09/17/2009,0000,6.63000,6.82000,6.63000,6.67000,1028000
09/18/2009,0000,6.70000,6.74000,6.60000,6.66000,840000
09/21/2009,0000,6.66000,6.69000,6.63000,6.64000,690000
09/22/2009,0000,6.64000,6.67000,6.56000,6.61000,623000
09/23/2009,0000,6.61000,6.70000,6.50000,6.54000,540000
09/24/2009,0000,6.50000,6.58000,6.50000,6.56000,421000
09/25/2009,0000,6.51000,6.68000,6.50000,6.61000,733000
09/28/2009,0000,6.15000,6.16000,6.15000,6.15000,1247000
09/29/2009,0000,5.82000,6.58000,5.82000,6.58000,4747000
09/30/2009,0000,7.00000,7.00000,6.78000,6.81000,5932000
10/01/2009,0000,6.81000,6.91000,6.55000,6.68000,1626000
10/02/2009,0000,6.50000,6.63000,6.45000,6.45000,858000
10/05/2009,0000,6.47000,6.65000,6.45000,6.47000,1191000
10/06/2009,0000,6.50000,6.56000,6.45000,6.52000,934000
10/07/2009,0000,6.59000,6.61000,6.51000,6.59000,823000
10/08/2009,0000,6.55000,6.59000,6.45000,6.48000,1241000
10/09/2009,0000,6.48000,6.70000,6.46000,6.50000,783000
10/12/2009,0000,6.54000,6.63000,6.53000,6.53000,870000
10/13/2009,0000,6.53000,6.56000,6.50000,6.51000,680000
10/14/2009,0000,6.52000,6.58000,6.50000,6.51000,490000
10/15/2009,0000,6.51000,6.53000,6.35000,6.37000,1095000
10/16/2009,0000,6.39000,6.50000,6.38000,6.41000,439000
10/19/2009,0000,6.50000,6.50000,6.40000,6.40000,576000
10/20/2009,0000,6.45000,6.61000,6.41000,6.57000,1391000
10/21/2009,0000,6.54000,6.70000,6.50000,6.60000,2352000
10/22/2009,0000,6.59000,6.68000,6.51000,6.53000,701000
10/23/2009,0000,6.59000,6.60000,6.50000,6.52000,799000
10/26/2009,0000,6.56000,6.61000,6.45000,6.50000,439000
10/27/2009,0000,6.45000,6.49000,6.34000,6.40000,370000
10/28/2009,0000,6.39000,6.43000,6.36000,6.36000,357000
10/29/2009,0000,6.20000,6.29000,5.94000,6.11000,846000
10/30/2009,0000,6.20000,6.20000,5.91000,5.91000,1526000
11/02/2009,0000,5.85000,5.94000,5.80000,5.94000,671000
11/03/2009,0000,6.05000,6.05000,5.91000,5.93000,201000
11/04/2009,0000,5.94000,6.05000,5.94000,6.03000,471000
11/05/2009,0000,6.03000,6.03000,5.93000,5.95000,345000
11/06/2009,0000,5.97000,6.02000,5.94000,5.95000,424000
11/09/2009,0000,5.96000,6.00000,5.91000,5.91000,452000
11/10/2009,0000,5.99000,6.08000,5.99000,6.00000,456000
11/11/2009,0000,6.00000,6.42000,6.00000,6.30000,2922000
11/12/2009,0000,6.30000,6.31000,6.20000,6.20000,791000
11/13/2009,0000,6.18000,6.23000,6.15000,6.18000,887000
11/16/2009,0000,6.18000,6.23000,6.15000,6.22000,611000
11/17/2009,0000,6.22000,6.28000,6.16000,6.16000,775000
11/18/2009,0000,6.16000,6.25000,6.16000,6.24000,247000
11/19/2009,0000,6.20000,6.25000,6.14000,6.14000,617000
11/20/2009,0000,6.14000,6.24000,6.10000,6.13000,342000
11/23/2009,0000,6.10000,6.13000,6.10000,6.13000,84000
11/24/2009,0000,6.14000,6.22000,6.13000,6.19000,580000
11/25/2009,0000,6.19000,6.23000,6.13000,6.19000,128000
11/26/2009,0000,6.19000,6.23000,6.10000,6.15000,621000
11/27/2009,0000,6.13000,6.13000,5.94000,5.95000,367000
11/30/2009,0000,5.95000,6.02000,5.94000,5.94000,417000
12/01/2009,0000,5.95000,6.02000,5.90000,5.91000,618000
12/02/2009,0000,5.93000,6.02000,5.93000,5.95000,450000
12/03/2009,0000,5.95000,5.99000,5.89000,5.90000,376000
12/04/2009,0000,5.90000,5.94000,5.86000,5.87000,333000
12/07/2009,0000,5.91000,5.98000,5.90000,5.95000,331000
12/08/2009,0000,5.97000,6.04000,5.92000,6.01000,731000
12/09/2009,0000,6.01000,6.02000,5.95000,5.97000,463000
12/11/2009,0000,6.02000,6.02000,5.90000,5.96000,260000
12/14/2009,0000,5.96000,6.35000,5.96000,6.24000,1542000
12/15/2009,0000,6.25000,6.25000,6.13000,6.13000,853000
12/16/2009,0000,6.13000,6.17000,6.05000,6.10000,378000
12/17/2009,0000,6.06000,6.25000,6.06000,6.14000,554000
12/18/2009,0000,6.20000,6.20000,6.00000,6.02000,932000
12/21/2009,0000,6.03000,6.09000,5.99000,6.00000,392000
12/22/2009,0000,6.01000,6.12000,6.01000,6.11000,478000
12/23/2009,0000,6.06000,6.13000,6.06000,6.08000,513000
12/25/2009,0000,6.15000,6.15000,6.05000,6.09000,628000
04/02/2007,0000,11.16000,11.16000,10.98000,11.12000,839400
04/03/2007,0000,11.07000,11.35000,11.03000,11.30000,1022600
04/04/2007,0000,11.39000,11.39000,11.07000,11.21000,1109300
04/09/2007,0000,11.30000,11.76000,11.21000,11.62000,2082600
04/10/2007,0000,11.62000,11.67000,11.35000,11.44000,1661200
04/11/2007,0000,11.48000,11.53000,11.35000,11.35000,1213500
04/12/2007,0000,11.35000,11.89000,11.35000,11.71000,3759200
04/13/2007,0000,11.57000,11.85000,11.48000,11.48000,1523000
04/16/2007,0000,11.67000,11.76000,11.44000,11.44000,1414300
04/17/2007,0000,11.62000,11.67000,11.21000,11.26000,1130100
04/18/2007,0000,11.26000,11.44000,11.26000,11.39000,763700
04/19/2007,0000,11.57000,11.57000,11.16000,11.21000,635300
04/20/2007,0000,11.26000,11.48000,11.21000,11.21000,436700
04/23/2007,0000,11.48000,11.98000,11.35000,11.85000,5506100
04/24/2007,0000,11.85000,11.85000,11.57000,11.67000,1390200
04/25/2007,0000,11.76000,11.76000,11.44000,11.44000,553000
04/26/2007,0000,11.57000,11.62000,11.44000,11.44000,645200
04/27/2007,0000,11.44000,11.57000,11.30000,11.30000,567200
04/30/2007,0000,11.30000,11.39000,11.12000,11.26000,707700
05/02/2007,0000,11.44000,11.44000,11.26000,11.39000,331300
05/03/2007,0000,11.30000,11.39000,10.94000,11.03000,732900
05/04/2007,0000,11.03000,11.26000,11.03000,11.21000,919500
05/07/2007,0000,11.39000,11.89000,11.39000,11.48000,4442800
05/08/2007,0000,11.67000,11.76000,11.39000,11.39000,1118100
05/09/2007,0000,11.48000,11.48000,11.21000,11.21000,573800
05/10/2007,0000,11.30000,11.48000,11.21000,11.21000,583700
05/11/2007,0000,11.21000,11.39000,11.16000,11.26000,483900
05/14/2007,0000,11.39000,11.39000,10.94000,11.12000,1302400
05/15/2007,0000,11.21000,11.21000,10.98000,11.12000,456400
05/16/2007,0000,11.12000,11.21000,10.98000,11.07000,289600
05/17/2007,0000,11.07000,11.12000,10.94000,10.94000,573800
05/18/2007,0000,10.94000,11.07000,10.94000,10.94000,440000
05/21/2007,0000,11.03000,11.16000,10.98000,11.03000,906300
05/22/2007,0000,11.03000,11.12000,10.98000,10.98000,691200
05/23/2007,0000,11.03000,11.07000,10.94000,10.98000,680300
05/24/2007,0000,10.98000,11.07000,10.94000,10.94000,418000
05/25/2007,0000,10.94000,11.12000,10.94000,11.03000,405900
05/28/2007,0000,11.07000,11.07000,10.94000,10.94000,323600
05/29/2007,0000,10.94000,11.39000,10.94000,11.03000,826200
05/30/2007,0000,11.03000,11.03000,10.98000,10.98000,296200
05/31/2007,0000,11.03000,11.07000,10.94000,10.94000,692300
06/01/2007,0000,11.03000,11.03000,10.57000,10.80000,690100
06/04/2007,0000,10.85000,10.85000,10.62000,10.66000,727400
06/05/2007,0000,10.66000,10.66000,10.57000,10.57000,384000
06/06/2007,0000,10.57000,10.94000,10.57000,10.62000,585900
06/07/2007,0000,10.71000,10.75000,10.62000,10.62000,409200
06/08/2007,0000,10.48000,10.62000,10.48000,10.48000,853600
06/11/2007,0000,10.53000,10.75000,10.53000,10.62000,1341900
06/12/2007,0000,10.75000,10.80000,10.66000,10.66000,599100
06/13/2007,0000,10.62000,10.71000,10.53000,10.57000,727400
06/14/2007,0000,10.57000,10.71000,10.53000,10.53000,684700
06/15/2007,0000,10.66000,10.71000,10.62000,10.62000,251200
06/20/2007,0000,10.71000,10.89000,10.71000,10.85000,2080400
06/21/2007,0000,10.94000,10.94000,10.62000,10.62000,935900
06/22/2007,0000,10.66000,10.85000,10.66000,10.71000,841600
06/25/2007,0000,10.85000,11.03000,10.75000,10.94000,1243200
06/26/2007,0000,10.98000,10.98000,10.75000,10.75000,791100
06/27/2007,0000,10.75000,11.07000,10.75000,10.89000,1122500
06/28/2007,0000,11.03000,11.03000,10.89000,10.89000,849200
06/29/2007,0000,10.94000,11.03000,10.85000,10.89000,933700
07/02/2007,0000,10.89000,10.98000,10.85000,10.94000,873400
07/03/2007,0000,11.03000,11.07000,10.80000,10.85000,1644800
07/04/2007,0000,10.94000,11.57000,10.94000,11.57000,5949400
07/05/2007,0000,11.85000,11.85000,11.39000,11.57000,3603400
07/06/2007,0000,11.62000,12.35000,11.44000,12.35000,6129400
07/09/2007,0000,12.58000,12.85000,12.39000,12.49000,7134500
07/10/2007,0000,12.49000,12.76000,12.30000,12.35000,3634100
07/11/2007,0000,12.30000,12.58000,11.94000,11.94000,3599000
07/12/2007,0000,12.26000,12.67000,12.26000,12.44000,4407700
07/13/2007,0000,12.67000,12.85000,12.12000,12.17000,4021500
07/16/2007,0000,12.26000,12.62000,12.26000,12.39000,3213900
07/17/2007,0000,12.58000,13.26000,12.49000,13.26000,13076200
07/18/2007,0000,13.35000,14.17000,13.26000,14.17000,12704300
07/19/2007,0000,15.13000,15.13000,14.67000,14.99000,25082700
07/20/2007,0000,15.72000,15.72000,13.94000,14.76000,20510300
07/23/2007,0000,14.72000,14.99000,14.03000,14.44000,10816900
07/24/2007,0000,14.67000,15.22000,14.58000,14.81000,13196900
07/25/2007,0000,15.04000,15.22000,14.63000,14.63000,9762500
07/26/2007,0000,14.90000,14.95000,13.62000,13.67000,8466600
07/27/2007,0000,12.94000,13.21000,12.71000,12.71000,5977900
07/30/2007,0000,12.49000,13.17000,12.39000,12.99000,3819600
07/31/2007,0000,13.17000,13.62000,13.08000,13.49000,4468100
08/01/2007,0000,13.40000,13.85000,12.94000,12.99000,2722300
08/02/2007,0000,13.21000,13.49000,12.21000,12.49000,4157500
08/03/2007,0000,12.94000,13.03000,12.67000,12.85000,2200000
08/06/2007,0000,12.58000,12.76000,12.49000,12.62000,1307900
08/07/2007,0000,12.94000,12.99000,12.30000,12.30000,1320000
08/08/2007,0000,12.53000,13.12000,12.49000,13.12000,2574200
08/09/2007,0000,13.17000,13.76000,13.12000,13.31000,7243100
08/10/2007,0000,13.21000,13.85000,13.12000,13.81000,7962900
08/13/2007,0000,14.03000,14.03000,13.26000,13.58000,3502500
08/14/2007,0000,13.53000,13.94000,13.31000,13.49000,3694500
08/15/2007,0000,13.35000,13.62000,12.67000,12.76000,3144800
08/16/2007,0000,12.62000,13.12000,11.89000,11.89000,3636300
08/17/2007,0000,11.89000,12.21000,11.30000,11.67000,2381000
08/20/2007,0000,12.39000,12.44000,12.08000,12.44000,2365700
08/21/2007,0000,12.53000,12.58000,12.03000,12.08000,1482400
08/22/2007,0000,12.21000,12.49000,12.03000,12.12000,1425300
08/23/2007,0000,12.30000,12.44000,12.30000,12.44000,1657900
08/24/2007,0000,12.44000,12.85000,12.39000,12.76000,2351400
08/27/2007,0000,12.94000,13.03000,12.67000,12.85000,1439600
08/28/2007,0000,12.85000,12.94000,12.62000,12.67000,1058800
08/29/2007,0000,12.30000,12.62000,12.30000,12.53000,1916900
08/30/2007,0000,12.70000,12.95000,12.70000,12.85000,2027000
08/31/2007,0000,12.95000,13.05000,12.55000,13.00000,2191000
09/03/2007,0000,13.00000,13.05000,12.75000,12.80000,1052000
09/04/2007,0000,12.80000,13.10000,12.60000,12.60000,861000
09/05/2007,0000,12.85000,12.90000,12.20000,12.55000,1648000
09/06/2007,0000,12.50000,12.65000,12.25000,12.50000,819000
09/07/2007,0000,12.40000,12.50000,12.25000,12.25000,1344000
09/10/2007,0000,12.00000,12.70000,11.80000,12.65000,1553000
09/11/2007,0000,12.60000,12.65000,12.35000,12.60000,798000
09/12/2007,0000,12.60000,12.65000,12.35000,12.40000,862000
09/13/2007,0000,12.40000,12.45000,12.10000,12.15000,716000
09/14/2007,0000,12.25000,12.60000,12.15000,12.40000,1214000
09/17/2007,0000,12.60000,12.60000,12.20000,12.35000,489000
09/19/2007,0000,12.50000,12.50000,12.10000,12.10000,638000
09/20/2007,0000,12.15000,12.30000,11.90000,12.15000,1019000
09/21/2007,0000,12.15000,12.35000,12.00000,12.30000,1138000
09/26/2007,0000,12.35000,12.35000,12.05000,12.25000,696000
09/27/2007,0000,12.30000,12.30000,11.95000,12.15000,1261000
09/28/2007,0000,12.15000,12.25000,11.95000,12.10000,1139000
10/01/2007,0000,12.25000,12.60000,12.15000,12.55000,2400000
10/02/2007,0000,12.70000,12.70000,12.30000,12.30000,895000
10/03/2007,0000,12.40000,12.80000,12.40000,12.75000,3058000
10/04/2007,0000,12.75000,12.75000,12.30000,12.45000,929000
10/05/2007,0000,12.50000,12.50000,12.20000,12.20000,787000
10/08/2007,0000,12.35000,12.35000,12.05000,12.25000,808000
10/09/2007,0000,12.10000,12.15000,12.00000,12.10000,821000
10/11/2007,0000,12.20000,12.20000,12.00000,12.00000,369000
10/12/2007,0000,12.20000,12.20000,11.80000,11.90000,641000
10/15/2007,0000,11.80000,11.90000,11.50000,11.50000,959000
10/16/2007,0000,11.30000,11.45000,11.15000,11.25000,1339000
10/17/2007,0000,11.30000,11.80000,11.30000,11.30000,1094000
10/18/2007,0000,11.40000,11.50000,11.20000,11.40000,488000
10/19/2007,0000,11.30000,11.40000,11.20000,11.30000,341000
10/22/2007,0000,11.00000,11.30000,10.60000,11.10000,627000
10/23/2007,0000,11.10000,11.45000,11.10000,11.25000,657000
10/24/2007,0000,11.20000,11.35000,11.00000,11.00000,982000
10/25/2007,0000,10.90000,11.15000,10.80000,11.00000,739000
10/26/2007,0000,11.00000,11.05000,10.75000,11.00000,528000
10/29/2007,0000,11.00000,11.50000,11.00000,11.40000,1178000
10/30/2007,0000,11.50000,11.50000,11.00000,11.00000,755000
10/31/2007,0000,11.05000,11.25000,11.00000,11.05000,938000
11/01/2007,0000,11.05000,11.15000,10.75000,10.90000,1233000
11/02/2007,0000,10.90000,10.90000,10.40000,10.75000,856000
11/05/2007,0000,10.70000,10.70000,10.55000,10.70000,521000
11/06/2007,0000,10.60000,10.90000,10.60000,10.60000,424000
11/07/2007,0000,10.60000,10.80000,10.60000,10.60000,535000
11/08/2007,0000,10.30000,10.35000,9.86000,9.86000,1554000
11/09/2007,0000,9.50000,9.85000,9.17000,9.21000,1914000
11/12/2007,0000,8.57000,8.94000,8.57000,8.59000,2800000
11/13/2007,0000,8.65000,8.95000,8.65000,8.76000,1643000
11/14/2007,0000,9.05000,9.34000,8.80000,9.30000,1483000
11/15/2007,0000,9.32000,9.65000,9.30000,9.39000,1166000
11/16/2007,0000,9.00000,9.28000,9.00000,9.28000,563000
11/19/2007,0000,9.35000,9.40000,9.13000,9.13000,598000
11/20/2007,0000,8.99000,9.17000,8.88000,9.17000,606000
11/21/2007,0000,9.50000,9.53000,9.10000,9.18000,855000
11/22/2007,0000,9.05000,9.18000,9.01000,9.02000,212000
11/23/2007,0000,9.05000,9.19000,8.80000,9.13000,581000
11/26/2007,0000,9.20000,9.32000,9.05000,9.14000,307000
11/27/2007,0000,9.10000,9.10000,8.70000,8.87000,568000
11/28/2007,0000,8.88000,8.90000,8.50000,8.50000,655000
11/29/2007,0000,8.60000,8.80000,8.30000,8.30000,640000
11/30/2007,0000,8.58000,8.68000,8.53000,8.60000,613000
12/03/2007,0000,8.50000,9.10000,8.50000,8.98000,1247000
12/04/2007,0000,8.95000,9.07000,8.91000,9.00000,406000
12/05/2007,0000,9.00000,9.25000,8.85000,9.19000,385000
12/06/2007,0000,9.39000,9.77000,9.28000,9.51000,2311000
12/07/2007,0000,9.52000,9.79000,9.51000,9.53000,666000
12/10/2007,0000,9.32000,9.65000,9.28000,9.28000,531000
12/11/2007,0000,9.50000,9.50000,9.13000,9.28000,346000
12/12/2007,0000,9.20000,9.22000,9.00000,9.19000,502000
12/13/2007,0000,9.19000,9.20000,8.81000,8.81000,660000
12/14/2007,0000,8.83000,8.95000,8.20000,8.60000,991000
12/17/2007,0000,8.39000,8.58000,8.10000,8.10000,859000
12/18/2007,0000,7.54000,7.89000,7.54000,7.65000,1371000
12/19/2007,0000,7.65000,8.11000,7.65000,7.99000,856000
12/20/2007,0000,7.78000,8.07000,7.50000,7.50000,837000
12/21/2007,0000,7.50000,7.52000,7.30000,7.35000,1251000
12/24/2007,0000,7.49000,7.86000,7.49000,7.84000,1094000
12/25/2007,0000,7.78000,7.92000,7.70000,7.87000,505000
12/26/2007,0000,7.89000,7.90000,7.71000,7.90000,307000
12/27/2007,0000,8.40000,8.45000,8.30000,8.45000,922000
12/28/2007,0000,9.04000,9.04000,8.65000,9.04000,1943000
12/31/2007,0000,9.20000,9.30000,9.04000,9.16000,1400000
01/02/2008,0000,9.15000,9.45000,9.05000,9.12000,1383000
01/03/2008,0000,8.90000,8.99000,8.62000,8.88000,987000
01/04/2008,0000,9.00000,9.22000,8.88000,9.19000,842000
01/07/2008,0000,9.05000,9.10000,8.65000,8.70000,825000
01/08/2008,0000,9.00000,9.17000,8.80000,8.99000,889000
01/09/2008,0000,8.99000,8.99000,8.81000,8.81000,382000
01/10/2008,0000,8.95000,9.05000,8.86000,8.90000,329000
01/11/2008,0000,8.99000,9.00000,8.85000,8.92000,274000
01/14/2008,0000,9.26000,9.40000,9.02000,9.10000,834000
01/15/2008,0000,9.21000,9.73000,9.01000,9.68000,2556000
01/16/2008,0000,9.58000,9.69000,9.21000,9.21000,1655000
01/17/2008,0000,9.30000,9.40000,8.85000,9.07000,699000
01/18/2008,0000,8.90000,9.30000,8.87000,9.25000,604000
01/21/2008,0000,9.50000,9.88000,9.48000,9.57000,2291000
01/22/2008,0000,8.91000,9.29000,8.91000,8.91000,1240000
01/23/2008,0000,8.92000,9.02000,8.29000,8.29000,1695000
01/24/2008,0000,8.50000,8.60000,8.21000,8.38000,782000
01/25/2008,0000,8.60000,8.60000,8.40000,8.46000,451000
01/28/2008,0000,8.46000,8.50000,8.30000,8.40000,408000
01/29/2008,0000,8.40000,8.46000,8.25000,8.38000,272000
01/30/2008,0000,8.40000,8.40000,8.25000,8.27000,249000
01/31/2008,0000,8.27000,8.29000,8.02000,8.15000,392000
02/01/2008,0000,8.21000,8.42000,8.21000,8.37000,773000
02/12/2008,0000,8.41000,8.57000,8.31000,8.32000,901000
02/13/2008,0000,8.40000,8.50000,8.33000,8.39000,371000
02/14/2008,0000,8.45000,8.50000,8.42000,8.49000,504000
02/15/2008,0000,8.49000,8.54000,8.40000,8.40000,523000
02/18/2008,0000,8.50000,8.78000,8.46000,8.62000,482000
02/19/2008,0000,8.65000,8.94000,8.65000,8.94000,906000
02/20/2008,0000,8.90000,8.93000,8.69000,8.69000,741000
02/21/2008,0000,8.79000,8.90000,8.75000,8.82000,612000
02/22/2008,0000,8.75000,8.88000,8.67000,8.87000,583000
02/25/2008,0000,9.00000,9.30000,9.00000,9.21000,1584000
02/26/2008,0000,9.30000,9.35000,8.95000,9.01000,879000
02/27/2008,0000,9.20000,9.20000,9.02000,9.03000,785000
02/29/2008,0000,8.98000,9.22000,8.96000,9.21000,2321000
03/03/2008,0000,9.10000,9.65000,9.01000,9.53000,3024000
03/04/2008,0000,9.67000,10.15000,9.67000,10.15000,3653000
03/05/2008,0000,10.80000,10.85000,10.50000,10.85000,7150000
03/06/2008,0000,11.20000,11.20000,10.35000,10.50000,3939000
03/07/2008,0000,10.40000,10.60000,10.00000,10.25000,1912000
03/10/2008,0000,10.25000,10.30000,9.58000,9.65000,1653000
03/11/2008,0000,9.45000,10.30000,9.45000,10.30000,2703000
03/12/2008,0000,10.50000,10.60000,9.96000,10.10000,2150000
03/13/2008,0000,10.10000,10.30000,9.80000,9.80000,858000
03/14/2008,0000,9.90000,10.15000,9.80000,9.82000,853000
03/17/2008,0000,9.80000,10.30000,9.70000,10.15000,2241000
03/18/2008,0000,10.20000,10.25000,9.85000,9.87000,799000
03/19/2008,0000,10.00000,10.15000,9.82000,9.82000,1434000
03/20/2008,0000,9.80000,10.30000,9.80000,10.05000,3193000
03/21/2008,0000,10.15000,10.40000,10.10000,10.10000,2209000
03/24/2008,0000,10.80000,10.80000,10.50000,10.80000,3990000
03/25/2008,0000,11.00000,11.15000,10.55000,10.65000,4058000
03/26/2008,0000,10.50000,11.35000,10.50000,11.35000,4914000
03/27/2008,0000,11.65000,12.10000,11.65000,12.10000,13167000
03/28/2008,0000,12.40000,12.80000,12.00000,12.25000,9881000
03/31/2008,0000,12.35000,12.80000,12.20000,12.25000,5817000
04/01/2008,0000,12.50000,12.50000,11.40000,11.45000,5108000
04/02/2008,0000,11.65000,11.70000,11.30000,11.45000,2176000
04/03/2008,0000,11.45000,11.80000,11.45000,11.60000,2260000
04/07/2008,0000,11.60000,12.20000,11.50000,11.80000,3675000
04/08/2008,0000,11.80000,12.40000,11.80000,12.10000,4587000
04/09/2008,0000,12.25000,12.60000,12.15000,12.35000,4385000
04/10/2008,0000,12.50000,12.55000,12.10000,12.40000,2760000
04/11/2008,0000,12.55000,13.25000,12.30000,12.80000,7593000
04/14/2008,0000,12.40000,13.45000,12.40000,13.05000,5494000
04/15/2008,0000,13.20000,13.45000,12.50000,12.80000,5101000
04/16/2008,0000,13.05000,13.50000,12.95000,13.20000,4326000
04/17/2008,0000,13.35000,13.60000,12.80000,12.80000,4464000
04/18/2008,0000,12.80000,13.55000,12.80000,13.50000,7825000
04/21/2008,0000,13.60000,13.60000,12.80000,12.85000,4705000
04/22/2008,0000,13.00000,13.25000,12.90000,13.20000,3003000
04/23/2008,0000,13.20000,13.20000,12.80000,12.80000,2152000
04/24/2008,0000,13.00000,13.15000,12.70000,12.75000,1645000
04/25/2008,0000,12.80000,12.95000,12.10000,12.10000,2349000
04/28/2008,0000,12.10000,12.50000,12.10000,12.30000,1110000
04/29/2008,0000,12.30000,12.30000,11.50000,11.60000,1994000
04/30/2008,0000,11.80000,11.90000,11.60000,11.60000,1157000
05/02/2008,0000,11.80000,11.80000,11.60000,11.60000,782000
05/05/2008,0000,11.60000,11.85000,11.55000,11.65000,1198000
05/06/2008,0000,11.30000,11.55000,10.85000,10.85000,3083000
05/07/2008,0000,10.10000,10.75000,10.10000,10.60000,7212000
05/08/2008,0000,10.45000,11.15000,10.35000,10.85000,3561000
05/09/2008,0000,11.05000,11.10000,10.65000,10.70000,1722000
05/12/2008,0000,10.80000,11.40000,10.75000,11.40000,3357000
05/13/2008,0000,11.50000,11.50000,10.80000,11.10000,3657000
05/14/2008,0000,11.05000,11.05000,10.65000,10.75000,2174000
05/15/2008,0000,10.85000,11.30000,10.85000,11.10000,2314000
05/16/2008,0000,11.20000,11.45000,11.10000,11.10000,1742000
05/19/2008,0000,11.10000,11.30000,11.00000,11.25000,1232000
05/20/2008,0000,11.30000,11.30000,10.80000,10.80000,1429000
05/21/2008,0000,10.80000,11.05000,10.70000,11.00000,1272000
05/22/2008,0000,10.85000,11.75000,10.80000,11.75000,5436000
05/23/2008,0000,11.90000,12.00000,11.50000,11.50000,3693000
05/26/2008,0000,11.20000,11.70000,11.00000,11.00000,1137000
05/27/2008,0000,11.35000,11.35000,10.90000,11.10000,708000
05/28/2008,0000,11.20000,11.20000,10.85000,10.85000,772000
05/29/2008,0000,10.10000,10.10000,10.10000,10.10000,832000
05/30/2008,0000,9.40000,9.51000,9.40000,9.40000,5720000
06/02/2008,0000,8.81000,9.17000,8.80000,9.03000,4560000
06/03/2008,0000,8.89000,9.55000,8.86000,9.18000,4458000
06/04/2008,0000,9.18000,9.22000,8.90000,9.12000,1916000
06/05/2008,0000,9.12000,9.17000,9.00000,9.10000,2037000
06/06/2008,0000,9.18000,9.38000,9.07000,9.16000,2925000
06/10/2008,0000,9.05000,9.18000,8.91000,9.00000,1303000
06/11/2008,0000,8.91000,8.99000,8.61000,8.65000,935000
06/12/2008,0000,8.65000,8.65000,8.05000,8.05000,2399000
06/13/2008,0000,8.05000,8.20000,7.82000,8.13000,911000
06/16/2008,0000,8.20000,8.53000,8.13000,8.28000,711000
06/17/2008,0000,8.28000,8.53000,8.11000,8.50000,620000
06/18/2008,0000,8.50000,8.65000,8.40000,8.65000,718000
06/19/2008,0000,8.40000,8.50000,8.31000,8.40000,402000
06/20/2008,0000,8.49000,8.49000,8.00000,8.00000,1091000
06/23/2008,0000,7.81000,8.08000,7.80000,8.04000,866000
06/24/2008,0000,8.10000,8.18000,7.80000,7.80000,851000
06/25/2008,0000,7.80000,8.08000,7.60000,8.05000,1160000
06/26/2008,0000,8.05000,8.37000,8.03000,8.18000,1259000
06/27/2008,0000,8.00000,8.00000,7.71000,7.71000,909000
06/30/2008,0000,7.80000,7.84000,7.25000,7.30000,837000
07/01/2008,0000,6.81000,7.23000,6.79000,6.79000,1453000
07/02/2008,0000,6.71000,7.10000,6.50000,7.00000,1005000
07/03/2008,0000,7.00000,7.49000,6.80000,7.49000,980000
07/04/2008,0000,7.71000,7.71000,7.40000,7.41000,890000
07/07/2008,0000,7.50000,7.64000,7.45000,7.50000,1254000
07/08/2008,0000,7.60000,7.90000,7.41000,7.49000,1335000
07/09/2008,0000,7.63000,7.80000,7.49000,7.53000,946000
07/10/2008,0000,7.40000,7.58000,7.17000,7.50000,885000
07/11/2008,0000,7.53000,7.69000,7.50000,7.64000,707000
07/14/2008,0000,7.75000,7.80000,7.61000,7.62000,927000
07/15/2008,0000,7.60000,7.60000,7.10000,7.10000,1078000
07/16/2008,0000,6.91000,7.13000,6.61000,6.75000,1476000
07/17/2008,0000,6.75000,7.09000,6.71000,6.81000,1012000
07/18/2008,0000,6.99000,7.05000,6.50000,6.50000,1344000
07/21/2008,0000,6.61000,6.85000,6.50000,6.76000,1195000
07/22/2008,0000,6.75000,6.88000,6.75000,6.84000,757000
07/23/2008,0000,6.95000,7.31000,6.95000,7.31000,1392000
07/24/2008,0000,7.82000,7.82000,7.65000,7.82000,1432000
07/25/2008,0000,7.70000,7.88000,7.65000,7.74000,1651000
07/29/2008,0000,7.80000,7.80000,7.22000,7.36000,865000
07/30/2008,0000,7.40000,7.48000,7.22000,7.30000,1250000
07/31/2008,0000,7.40000,7.55000,7.25000,7.55000,2270000
08/01/2008,0000,7.00000,7.01000,6.76000,6.80000,1042000
08/04/2008,0000,6.80000,6.88000,6.62000,6.70000,586000
08/05/2008,0000,6.65000,6.69000,6.30000,6.31000,1085000
08/06/2008,0000,6.35000,6.60000,6.35000,6.55000,570000
08/07/2008,0000,6.56000,6.68000,6.56000,6.60000,406000
08/08/2008,0000,6.51000,6.89000,6.51000,6.85000,673000
08/11/2008,0000,6.99000,6.99000,6.84000,6.96000,217000
08/12/2008,0000,6.91000,6.91000,6.70000,6.72000,315000
08/13/2008,0000,6.60000,6.86000,6.60000,6.79000,342000
08/14/2008,0000,6.77000,7.00000,6.77000,6.98000,547000
08/15/2008,0000,7.00000,7.00000,6.77000,6.80000,308000
08/18/2008,0000,6.70000,6.80000,6.33000,6.34000,1836000
08/19/2008,0000,6.20000,6.32000,6.01000,6.15000,686000
08/20/2008,0000,6.01000,6.25000,6.01000,6.20000,441000
08/21/2008,0000,6.11000,6.18000,5.92000,6.10000,965000
08/22/2008,0000,5.90000,6.20000,5.90000,6.10000,414000
08/25/2008,0000,6.10000,6.10000,5.96000,6.05000,776000
08/26/2008,0000,5.95000,6.05000,5.93000,6.05000,210000
08/27/2008,0000,6.00000,6.09000,6.00000,6.03000,409000
08/28/2008,0000,6.01000,6.17000,6.01000,6.15000,573000
08/29/2008,0000,6.16000,6.18000,6.06000,6.16000,430000
09/01/2008,0000,6.10000,6.10000,5.95000,6.06000,395000
09/02/2008,0000,6.01000,6.06000,5.86000,5.86000,319000
09/03/2008,0000,5.62000,5.77000,5.45000,5.45000,680000
09/04/2008,0000,5.07000,5.22000,5.07000,5.07000,1199000
09/05/2008,0000,4.72000,4.72000,4.72000,4.72000,648000
09/08/2008,0000,4.80000,5.05000,4.75000,5.04000,2052000
09/09/2008,0000,5.00000,5.00000,4.69000,4.69000,1074000
09/10/2008,0000,4.60000,5.00000,4.60000,5.00000,1041000
09/11/2008,0000,5.00000,5.34000,4.91000,4.91000,1517000
09/12/2008,0000,4.95000,5.06000,4.65000,4.88000,955000
09/15/2008,0000,4.70000,4.75000,4.54000,4.54000,678000
09/16/2008,0000,4.23000,4.23000,4.23000,4.23000,154000
09/17/2008,0000,4.10000,4.23000,3.94000,3.94000,2203000
09/18/2008,0000,3.67000,3.67000,3.67000,3.67000,419000
09/19/2008,0000,3.43000,3.92000,3.43000,3.92000,2764000
09/22/2008,0000,4.08000,4.14000,3.95000,4.13000,1648000
09/23/2008,0000,4.05000,4.25000,3.95000,4.21000,1286000
09/24/2008,0000,4.10000,4.38000,4.10000,4.19000,1359000
09/25/2008,0000,4.19000,4.24000,4.03000,4.15000,845000
09/26/2008,0000,4.19000,4.20000,3.87000,3.87000,840000
09/30/2008,0000,3.60000,3.66000,3.60000,3.64000,821000
10/01/2008,0000,3.78000,3.82000,3.70000,3.75000,496000
10/02/2008,0000,3.75000,4.00000,3.75000,3.95000,591000
10/03/2008,0000,3.90000,4.07000,3.76000,4.00000,473000
10/06/2008,0000,3.90000,4.00000,3.87000,3.95000,395000
10/07/2008,0000,3.80000,3.90000,3.78000,3.85000,440000
10/08/2008,0000,3.72000,3.75000,3.59000,3.65000,780000
10/09/2008,0000,3.65000,3.74000,3.44000,3.48000,802000
10/13/2008,0000,3.36000,3.45000,3.36000,3.37000,380000
10/14/2008,0000,3.60000,3.60000,3.50000,3.60000,271000
10/15/2008,0000,3.60000,3.72000,3.55000,3.70000,577000
10/16/2008,0000,3.58000,3.79000,3.58000,3.61000,450000
10/17/2008,0000,3.86000,3.86000,3.81000,3.86000,587000
10/20/2008,0000,4.13000,4.13000,3.87000,4.13000,2746000
10/21/2008,0000,4.19000,4.28000,4.06000,4.07000,1361000
10/22/2008,0000,4.01000,4.15000,3.94000,3.97000,890000
10/23/2008,0000,3.84000,3.88000,3.84000,3.84000,326000
10/24/2008,0000,3.73000,3.75000,3.71000,3.71000,414000
10/27/2008,0000,3.50000,3.52000,3.46000,3.49000,1017000
10/28/2008,0000,3.73000,3.73000,3.31000,3.73000,739000
10/29/2008,0000,3.99000,3.99000,3.47000,3.89000,1388000
10/30/2008,0000,3.65000,4.16000,3.65000,4.16000,1464000
10/31/2008,0000,4.25000,4.45000,4.16000,4.45000,1996000
11/03/2008,0000,4.46000,4.76000,4.46000,4.75000,1153000
11/04/2008,0000,4.75000,4.75000,4.42000,4.42000,1550000
11/05/2008,0000,4.45000,4.72000,4.45000,4.54000,1527000
11/06/2008,0000,4.30000,4.40000,4.23000,4.23000,635000
11/07/2008,0000,3.94000,4.52000,3.94000,4.52000,759000
11/10/2008,0000,4.78000,4.78000,4.56000,4.70000,1074000
11/11/2008,0000,4.52000,4.63000,4.39000,4.42000,611000
11/12/2008,0000,4.40000,4.53000,4.12000,4.12000,761000
11/13/2008,0000,3.90000,4.02000,3.84000,3.86000,745000
11/14/2008,0000,4.01000,4.05000,3.95000,3.97000,651000
11/17/2008,0000,4.05000,4.24000,4.05000,4.24000,547000
11/18/2008,0000,4.53000,4.53000,4.08000,4.28000,1529000
11/19/2008,0000,4.11000,4.26000,4.03000,4.10000,363000
11/20/2008,0000,3.98000,4.29000,3.98000,4.10000,585000
11/21/2008,0000,3.99000,4.23000,3.90000,4.09000,830000
11/24/2008,0000,4.09000,4.37000,4.09000,4.37000,1287000
11/25/2008,0000,4.52000,4.65000,4.42000,4.46000,1347000
11/26/2008,0000,4.50000,4.66000,4.50000,4.55000,729000
11/27/2008,0000,4.62000,4.82000,4.60000,4.73000,1105000
11/28/2008,0000,4.70000,4.78000,4.55000,4.55000,845000
12/01/2008,0000,4.70000,4.74000,4.55000,4.61000,791000
12/02/2008,0000,4.40000,4.49000,4.34000,4.46000,617000
12/03/2008,0000,4.46000,4.69000,4.46000,4.50000,499000
12/04/2008,0000,4.52000,4.54000,4.30000,4.47000,675000
12/05/2008,0000,4.22000,4.45000,4.22000,4.30000,315000
12/08/2008,0000,4.35000,4.53000,4.29000,4.49000,685000
12/09/2008,0000,4.60000,4.64000,4.46000,4.48000,622000
12/10/2008,0000,4.38000,4.70000,4.38000,4.66000,1077000
12/11/2008,0000,4.66000,4.80000,4.60000,4.64000,1277000
12/12/2008,0000,4.53000,4.78000,4.42000,4.51000,1023000
12/15/2008,0000,4.60000,4.69000,4.53000,4.58000,499000
12/16/2008,0000,4.58000,4.66000,4.51000,4.52000,467000
12/17/2008,0000,4.58000,4.72000,4.55000,4.55000,1107000
12/18/2008,0000,4.56000,4.86000,4.56000,4.82000,1829000
12/19/2008,0000,4.70000,4.75000,4.61000,4.69000,1189000
12/22/2008,0000,4.79000,4.79000,4.45000,4.47000,734000
12/23/2008,0000,4.42000,4.49000,4.17000,4.20000,1381000
12/24/2008,0000,4.12000,4.34000,4.12000,4.25000,467000
12/25/2008,0000,4.26000,4.38000,4.26000,4.34000,443000
12/26/2008,0000,4.34000,4.64000,4.30000,4.64000,1277000
12/29/2008,0000,4.96000,4.96000,4.88000,4.96000,5403000
12/30/2008,0000,5.00000,5.09000,4.80000,4.95000,2976000
12/31/2008,0000,4.95000,5.04000,4.86000,4.90000,1032000
01/05/2009,0000,5.00000,5.07000,4.92000,5.00000,1984000
01/06/2009,0000,5.00000,5.03000,4.90000,4.90000,974000
01/07/2009,0000,4.95000,5.15000,4.95000,5.01000,1815000
01/08/2009,0000,4.91000,5.00000,4.70000,4.71000,1196000
01/09/2009,0000,4.61000,4.82000,4.61000,4.72000,297000
01/12/2009,0000,4.72000,4.83000,4.67000,4.70000,551000
01/13/2009,0000,4.70000,4.75000,4.63000,4.72000,659000
01/14/2009,0000,4.79000,4.90000,4.73000,4.80000,486000
01/15/2009,0000,4.70000,4.77000,4.55000,4.69000,478000
01/16/2009,0000,4.70000,4.70000,4.56000,4.58000,393000
01/19/2009,0000,4.58000,4.64000,4.55000,4.56000,100000
01/20/2009,0000,4.50000,4.58000,4.42000,4.46000,208000
01/21/2009,0000,4.36000,4.50000,4.32000,4.38000,412000
02/02/2009,0000,4.42000,4.56000,4.41000,4.41000,202000
02/03/2009,0000,4.50000,4.71000,4.42000,4.71000,399000
02/04/2009,0000,4.81000,4.81000,4.62000,4.65000,269000
02/05/2009,0000,4.65000,4.70000,4.60000,4.64000,248000
02/06/2009,0000,4.66000,4.74000,4.64000,4.65000,382000
02/09/2009,0000,4.74000,4.74000,4.61000,4.61000,303000
02/10/2009,0000,4.70000,4.70000,4.60000,4.64000,495000
02/11/2009,0000,4.53000,4.71000,4.52000,4.61000,294000
02/12/2009,0000,4.70000,4.70000,4.56000,4.58000,115000
02/13/2009,0000,4.60000,4.67000,4.59000,4.63000,530000
02/16/2009,0000,4.61000,4.77000,4.61000,4.69000,702000
02/17/2009,0000,4.70000,4.70000,4.61000,4.70000,296000
02/18/2009,0000,4.66000,4.69000,4.62000,4.62000,270000
02/19/2009,0000,4.50000,4.65000,4.48000,4.60000,450000
02/20/2009,0000,4.52000,4.60000,4.44000,4.50000,157000
02/23/2009,0000,4.40000,4.50000,4.40000,4.43000,146000
02/24/2009,0000,4.36000,4.43000,4.30000,4.40000,320000
02/25/2009,0000,4.42000,4.56000,4.30000,4.30000,267000
02/26/2009,0000,4.35000,4.45000,4.00000,4.28000,1141000
02/27/2009,0000,4.20000,4.28000,4.12000,4.20000,349000
03/02/2009,0000,4.13000,4.18000,4.00000,4.10000,399000
03/03/2009,0000,4.01000,4.05000,3.95000,4.00000,444000
03/04/2009,0000,4.04000,4.09000,3.90000,4.09000,333000
03/05/2009,0000,4.27000,4.27000,4.13000,4.17000,503000
03/06/2009,0000,4.17000,4.20000,4.12000,4.12000,196000
03/09/2009,0000,4.15000,4.38000,4.15000,4.28000,694000
03/10/2009,0000,4.40000,4.40000,4.21000,4.26000,442000
03/11/2009,0000,4.30000,4.40000,4.25000,4.27000,693000
03/12/2009,0000,4.30000,4.39000,4.27000,4.30000,782000
03/13/2009,0000,4.32000,4.41000,4.32000,4.40000,1241000
03/16/2009,0000,4.66000,4.66000,4.45000,4.55000,1950000
03/17/2009,0000,4.75000,4.75000,4.55000,4.58000,1731000
03/18/2009,0000,4.68000,4.68000,4.58000,4.58000,1197000
03/19/2009,0000,4.65000,4.87000,4.65000,4.75000,2988000
03/20/2009,0000,4.75000,4.88000,4.61000,4.61000,1735000
03/23/2009,0000,4.69000,4.75000,4.62000,4.70000,979000
03/24/2009,0000,4.79000,4.98000,4.79000,4.85000,1596000
03/25/2009,0000,4.85000,5.09000,4.82000,5.09000,2332000
03/26/2009,0000,5.15000,5.35000,5.12000,5.19000,2137000
03/27/2009,0000,5.25000,5.55000,5.23000,5.55000,2960000
03/30/2009,0000,5.68000,5.70000,5.22000,5.23000,2578000
03/31/2009,0000,5.23000,5.54000,5.20000,5.28000,2121000
04/01/2009,0000,5.32000,5.64000,5.32000,5.64000,2722000
04/02/2009,0000,6.00000,6.00000,5.77000,5.97000,2625000
04/03/2009,0000,6.00000,6.35000,6.00000,6.18000,3318000
04/06/2009,0000,6.25000,6.35000,5.94000,6.00000,2805000
04/07/2009,0000,6.00000,6.42000,5.96000,6.42000,5134000
04/08/2009,0000,6.38000,6.38000,6.07000,6.12000,2720000
04/09/2009,0000,6.19000,6.37000,6.19000,6.33000,1392000
04/10/2009,0000,6.49000,6.77000,6.43000,6.77000,2929000
04/13/2009,0000,6.98000,7.24000,6.80000,7.24000,4985000
04/14/2009,0000,7.36000,7.36000,7.00000,7.01000,2702000
04/15/2009,0000,7.00000,7.30000,6.90000,7.15000,2383000
04/16/2009,0000,7.34000,7.60000,7.30000,7.31000,1928000
04/17/2009,0000,7.50000,7.60000,6.80000,6.80000,2672000
04/20/2009,0000,6.70000,6.78000,6.33000,6.40000,2674000
04/21/2009,0000,6.13000,6.84000,6.13000,6.84000,1348000
04/22/2009,0000,7.13000,7.30000,7.00000,7.12000,1972000
04/23/2009,0000,7.26000,7.26000,7.00000,7.13000,881000
04/24/2009,0000,7.13000,7.30000,6.80000,7.07000,811000
04/27/2009,0000,7.05000,7.15000,6.58000,6.65000,1464000
04/28/2009,0000,6.61000,6.77000,6.30000,6.63000,1148000
04/29/2009,0000,6.41000,6.75000,6.31000,6.66000,848000
04/30/2009,0000,6.72000,7.11000,6.72000,7.09000,2313000
05/04/2009,0000,7.19000,7.49000,7.19000,7.28000,2223000
05/05/2009,0000,7.30000,7.30000,6.79000,6.79000,2222000
05/06/2009,0000,6.79000,7.10000,6.70000,6.96000,1542000
05/07/2009,0000,7.00000,7.24000,6.88000,7.00000,2209000
05/08/2009,0000,6.82000,6.96000,6.78000,6.85000,1164000
05/11/2009,0000,6.85000,7.05000,6.81000,6.97000,911000
05/12/2009,0000,6.99000,6.99000,6.51000,6.64000,789000
05/13/2009,0000,6.63000,6.75000,6.60000,6.65000,815000
05/14/2009,0000,6.65000,6.69000,6.53000,6.55000,757000
05/15/2009,0000,6.57000,6.85000,6.57000,6.70000,1229000
05/18/2009,0000,6.70000,6.93000,6.70000,6.83000,1356000
05/19/2009,0000,6.95000,7.20000,6.85000,6.91000,3136000
05/20/2009,0000,6.99000,6.99000,6.75000,6.83000,1617000
05/21/2009,0000,6.81000,6.96000,6.77000,6.88000,1692000
05/22/2009,0000,6.82000,7.20000,6.77000,7.06000,2222000
05/25/2009,0000,7.20000,7.55000,7.00000,7.55000,3771000
05/26/2009,0000,8.00000,8.05000,7.20000,7.31000,4474000
05/27/2009,0000,7.41000,7.55000,7.35000,7.52000,1992000
06/01/2009,0000,7.55000,7.58000,7.15000,7.15000,1395000
06/02/2009,0000,7.21000,7.35000,7.02000,7.06000,2115000
06/03/2009,0000,6.91000,7.00000,6.70000,6.75000,1207000
06/04/2009,0000,6.70000,6.89000,6.70000,6.86000,1066000
06/05/2009,0000,6.90000,6.92000,6.80000,6.86000,390000
06/08/2009,0000,7.05000,7.12000,6.75000,6.90000,860000
06/09/2009,0000,6.65000,6.88000,6.42000,6.42000,827000
06/10/2009,0000,6.44000,6.60000,6.31000,6.52000,451000
06/11/2009,0000,6.42000,6.68000,6.35000,6.68000,784000
06/12/2009,0000,6.67000,6.76000,6.51000,6.59000,701000
06/15/2009,0000,6.56000,6.56000,6.13000,6.13000,627000
06/16/2009,0000,6.02000,6.55000,6.02000,6.53000,945000
06/17/2009,0000,6.49000,6.51000,6.13000,6.26000,1093000
06/18/2009,0000,6.18000,6.34000,6.06000,6.15000,471000
06/19/2009,0000,6.15000,6.26000,6.01000,6.26000,252000
06/22/2009,0000,6.31000,6.31000,6.11000,6.29000,272000
06/23/2009,0000,6.13000,6.27000,6.13000,6.17000,208000
06/24/2009,0000,6.25000,6.39000,6.20000,6.34000,673000
06/25/2009,0000,6.37000,6.37000,6.25000,6.25000,546000
06/26/2009,0000,6.26000,6.35000,6.15000,6.25000,392000
06/29/2009,0000,6.29000,6.29000,6.18000,6.19000,181000
06/30/2009,0000,6.19000,6.27000,6.10000,6.10000,447000
07/01/2009,0000,6.10000,6.28000,6.10000,6.22000,399000
07/02/2009,0000,6.35000,6.45000,6.31000,6.33000,860000
07/03/2009,0000,6.36000,6.65000,6.34000,6.45000,1245000
07/06/2009,0000,6.55000,6.90000,6.50000,6.90000,1606000
07/07/2009,0000,7.15000,7.38000,7.08000,7.20000,5270000
07/08/2009,0000,7.20000,7.23000,7.00000,7.19000,1293000
07/09/2009,0000,7.18000,7.34000,7.05000,7.08000,1464000
07/10/2009,0000,7.21000,7.23000,6.97000,6.97000,880000
07/13/2009,0000,6.95000,6.95000,6.49000,6.49000,1137000
07/14/2009,0000,6.65000,6.65000,6.50000,6.55000,429000
07/15/2009,0000,6.70000,7.00000,6.65000,6.86000,2042000
07/16/2009,0000,6.88000,6.96000,6.65000,6.65000,1016000
07/17/2009,0000,6.67000,7.11000,6.67000,7.11000,4511000
07/20/2009,0000,7.12000,7.34000,7.05000,7.07000,1973000
07/21/2009,0000,7.10000,7.15000,7.02000,7.04000,845000
07/22/2009,0000,6.72000,7.09000,6.72000,6.90000,747000
07/23/2009,0000,7.08000,7.10000,6.93000,6.93000,457000
07/24/2009,0000,7.02000,7.10000,6.90000,6.90000,553000
07/27/2009,0000,6.90000,6.91000,6.80000,6.82000,660000
07/28/2009,0000,6.82000,6.92000,6.82000,6.88000,741000
07/29/2009,0000,6.89000,6.91000,6.80000,6.82000,488000
07/30/2009,0000,6.85000,6.85000,6.68000,6.69000,951000
07/31/2009,0000,6.69000,6.80000,6.69000,6.72000,770000
08/03/2009,0000,6.72000,6.87000,6.71000,6.80000,749000
08/04/2009,0000,6.88000,6.91000,6.55000,6.80000,664000
08/05/2009,0000,6.85000,6.85000,6.56000,6.59000,450000
08/06/2009,0000,6.60000,6.68000,6.51000,6.60000,293000
08/10/2009,0000,7.05000,7.05000,6.66000,6.73000,1097000
08/11/2009,0000,6.73000,6.89000,6.67000,6.89000,662000
08/12/2009,0000,6.89000,6.89000,6.78000,6.80000,470000
08/13/2009,0000,6.82000,6.95000,6.79000,6.95000,1148000
08/14/2009,0000,7.09000,7.40000,7.04000,7.24000,4562000
08/17/2009,0000,7.40000,7.41000,7.18000,7.24000,3648000
08/18/2009,0000,7.14000,7.18000,6.78000,6.96000,1356000
08/19/2009,0000,7.00000,7.04000,6.84000,6.90000,764000
08/20/2009,0000,6.75000,6.78000,6.46000,6.65000,950000
08/21/2009,0000,6.50000,6.75000,6.50000,6.51000,991000
08/24/2009,0000,6.65000,6.69000,6.54000,6.64000,539000
08/25/2009,0000,6.63000,6.74000,6.57000,6.63000,775000
08/26/2009,0000,6.63000,6.63000,6.30000,6.37000,846000
08/27/2009,0000,6.30000,6.49000,6.30000,6.48000,1370000
08/28/2009,0000,6.47000,6.60000,6.40000,6.49000,698000
08/31/2009,0000,6.51000,6.87000,6.47000,6.47000,1592000
09/01/2009,0000,6.47000,6.78000,6.42000,6.72000,2967000
09/02/2009,0000,6.60000,6.83000,6.59000,6.70000,1064000
09/03/2009,0000,6.65000,6.77000,6.60000,6.71000,708000
09/04/2009,0000,6.75000,6.87000,6.66000,6.75000,928000
09/07/2009,0000,6.75000,6.80000,6.70000,6.70000,452000
09/08/2009,0000,6.79000,6.87000,6.70000,6.72000,1021000
09/09/2009,0000,6.80000,6.80000,6.61000,6.61000,738000
09/10/2009,0000,6.67000,6.75000,6.58000,6.61000,1647000
09/11/2009,0000,6.65000,6.70000,6.58000,6.67000,791000
09/14/2009,0000,6.67000,6.74000,6.51000,6.61000,822000
09/15/2009,0000,6.62000,6.74000,6.54000,6.65000,887000
09/16/2009,0000,6.65000,6.71000,6.62000,6.62000,545000
09/17/2009,0000,6.63000,6.82000,6.63000,6.67000,1028000
09/18/2009,0000,6.70000,6.74000,6.60000,6.66000,840000
09/21/2009,0000,6.66000,6.69000,6.63000,6.64000,690000
09/22/2009,0000,6.64000,6.67000,6.56000,6.61000,623000
09/23/2009,0000,6.61000,6.70000,6.50000,6.54000,540000
09/24/2009,0000,6.50000,6.58000,6.50000,6.56000,421000
09/25/2009,0000,6.51000,6.68000,6.50000,6.61000,733000
09/28/2009,0000,6.15000,6.16000,6.15000,6.15000,1247000
09/29/2009,0000,5.82000,6.58000,5.82000,6.58000,4747000
09/30/2009,0000,7.00000,7.00000,6.78000,6.81000,5932000
10/01/2009,0000,6.81000,6.91000,6.55000,6.68000,1626000
10/02/2009,0000,6.50000,6.63000,6.45000,6.45000,858000
10/05/2009,0000,6.47000,6.65000,6.45000,6.47000,1191000
10/06/2009,0000,6.50000,6.56000,6.45000,6.52000,934000
10/07/2009,0000,6.59000,6.61000,6.51000,6.59000,823000
10/08/2009,0000,6.55000,6.59000,6.45000,6.48000,1241000
10/09/2009,0000,6.48000,6.70000,6.46000,6.50000,783000
10/12/2009,0000,6.54000,6.63000,6.53000,6.53000,870000
10/13/2009,0000,6.53000,6.56000,6.50000,6.51000,680000
10/14/2009,0000,6.52000,6.58000,6.50000,6.51000,490000
10/15/2009,0000,6.51000,6.53000,6.35000,6.37000,1095000
10/16/2009,0000,6.39000,6.50000,6.38000,6.41000,439000
10/19/2009,0000,6.50000,6.50000,6.40000,6.40000,576000
10/20/2009,0000,6.45000,6.61000,6.41000,6.57000,1391000
10/21/2009,0000,6.54000,6.70000,6.50000,6.60000,2352000
10/22/2009,0000,6.59000,6.68000,6.51000,6.53000,701000
10/23/2009,0000,6.59000,6.60000,6.50000,6.52000,799000
10/26/2009,0000,6.56000,6.61000,6.45000,6.50000,439000
10/27/2009,0000,6.45000,6.49000,6.34000,6.40000,370000
10/28/2009,0000,6.39000,6.43000,6.36000,6.36000,357000
10/29/2009,0000,6.20000,6.29000,5.94000,6.11000,846000
10/30/2009,0000,6.20000,6.20000,5.91000,5.91000,1526000
11/02/2009,0000,5.85000,5.94000,5.80000,5.94000,671000
11/03/2009,0000,6.05000,6.05000,5.91000,5.93000,201000
11/04/2009,0000,5.94000,6.05000,5.94000,6.03000,471000
11/05/2009,0000,6.03000,6.03000,5.93000,5.95000,345000
11/06/2009,0000,5.97000,6.02000,5.94000,5.95000,424000
11/09/2009,0000,5.96000,6.00000,5.91000,5.91000,452000
11/10/2009,0000,5.99000,6.08000,5.99000,6.00000,456000
11/11/2009,0000,6.00000,6.42000,6.00000,6.30000,2922000
11/12/2009,0000,6.30000,6.31000,6.20000,6.20000,791000
11/13/2009,0000,6.18000,6.23000,6.15000,6.18000,887000
11/16/2009,0000,6.18000,6.23000,6.15000,6.22000,611000
11/17/2009,0000,6.22000,6.28000,6.16000,6.16000,775000
11/18/2009,0000,6.16000,6.25000,6.16000,6.24000,247000
11/19/2009,0000,6.20000,6.25000,6.14000,6.14000,617000
11/20/2009,0000,6.14000,6.24000,6.10000,6.13000,342000
11/23/2009,0000,6.10000,6.13000,6.10000,6.13000,84000
11/24/2009,0000,6.14000,6.22000,6.13000,6.19000,580000
11/25/2009,0000,6.19000,6.23000,6.13000,6.19000,128000
11/26/2009,0000,6.19000,6.23000,6.10000,6.15000,621000
11/27/2009,0000,6.13000,6.13000,5.94000,5.95000,367000
11/30/2009,0000,5.95000,6.02000,5.94000,5.94000,417000
12/01/2009,0000,5.95000,6.02000,5.90000,5.91000,618000
12/02/2009,0000,5.93000,6.02000,5.93000,5.95000,450000
12/03/2009,0000,5.95000,5.99000,5.89000,5.90000,376000
12/04/2009,0000,5.90000,5.94000,5.86000,5.87000,333000
12/07/2009,0000,5.91000,5.98000,5.90000,5.95000,331000
12/08/2009,0000,5.97000,6.04000,5.92000,6.01000,731000
12/09/2009,0000,6.01000,6.02000,5.95000,5.97000,463000
12/11/2009,0000,6.02000,6.02000,5.90000,5.96000,260000
12/14/2009,0000,5.96000,6.35000,5.96000,6.24000,1542000
12/15/2009,0000,6.25000,6.25000,6.13000,6.13000,853000
12/16/2009,0000,6.13000,6.17000,6.05000,6.10000,378000
12/17/2009,0000,6.06000,6.25000,6.06000,6.14000,554000
12/18/2009,0000,6.20000,6.20000,6.00000,6.02000,932000
12/21/2009,0000,6.03000,6.09000,5.99000,6.00000,392000
12/22/2009,0000,6.01000,6.12000,6.01000,6.11000,478000
12/23/2009,0000,6.06000,6.13000,6.06000,6.08000,513000
12/25/2009,0000,6.15000,6.15000,6.05000,6.09000,628000
12/25/2009,0000,6.15000,6.15000,6.05000,6.09000,628000
12/28/2009,0000,6.10000,6.18000,6.08000,6.13000,719000
12/29/2009,1230,6.18000,6.26000,6.14000,6.20000,1154567
