DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/20/2007,0000,12.75000,12.75000,12.75000,12.75000,6668000
04/23/2007,0000,12.05000,12.30000,11.95000,12.00000,50357000
04/24/2007,0000,12.05000,12.20000,12.00000,12.00000,15794000
04/25/2007,0000,11.95000,12.05000,11.75000,11.75000,8438000
04/26/2007,0000,11.90000,11.95000,11.80000,11.90000,6634000
04/27/2007,0000,11.95000,11.95000,11.75000,11.85000,4953000
04/30/2007,0000,11.75000,11.80000,11.50000,11.80000,10924000
05/02/2007,0000,11.80000,11.80000,11.60000,11.65000,4144000
05/03/2007,0000,11.60000,11.70000,11.35000,11.55000,9749000
05/04/2007,0000,11.60000,11.75000,11.55000,11.60000,3297000
05/07/2007,0000,11.75000,11.80000,11.60000,11.65000,3648000
05/08/2007,0000,11.65000,11.65000,11.50000,11.55000,2096000
05/09/2007,0000,11.60000,11.65000,11.55000,11.55000,3232000
05/10/2007,0000,11.60000,11.65000,11.55000,11.60000,3003000
05/11/2007,0000,11.55000,11.60000,11.50000,11.50000,1945000
05/14/2007,0000,11.55000,11.55000,11.45000,11.45000,3270000
05/15/2007,0000,11.45000,11.50000,11.35000,11.45000,2756000
05/16/2007,0000,11.45000,11.45000,11.40000,11.40000,2047000
05/17/2007,0000,11.40000,11.50000,11.35000,11.40000,3214000
05/18/2007,0000,11.35000,11.40000,11.30000,11.35000,2845000
05/21/2007,0000,11.40000,11.40000,11.30000,11.35000,2421000
05/22/2007,0000,11.35000,11.40000,11.25000,11.30000,5871000
05/23/2007,0000,11.30000,11.45000,11.30000,11.45000,2653000
05/24/2007,0000,11.45000,11.50000,11.35000,11.35000,1621000
05/25/2007,0000,11.30000,11.45000,11.30000,11.35000,1677000
05/28/2007,0000,11.40000,11.45000,11.35000,11.35000,1201000
05/29/2007,0000,11.35000,11.40000,11.30000,11.30000,1700000
05/30/2007,0000,11.30000,11.35000,11.20000,11.20000,1637000
05/31/2007,0000,11.25000,11.80000,11.20000,11.80000,5917000
06/01/2007,0000,11.65000,11.65000,11.45000,11.50000,2640000
06/04/2007,0000,11.50000,11.55000,11.40000,11.50000,2440000
06/05/2007,0000,11.60000,11.70000,11.50000,11.60000,2490000
06/06/2007,0000,11.60000,11.75000,11.60000,11.65000,3924000
06/07/2007,0000,11.65000,11.70000,11.65000,11.65000,1595000
06/08/2007,0000,11.60000,11.75000,11.60000,11.65000,1957000
06/11/2007,0000,11.70000,11.75000,11.60000,11.65000,2866000
06/12/2007,0000,11.65000,11.70000,11.55000,11.65000,2049000
06/13/2007,0000,11.65000,11.65000,11.55000,11.65000,2256000
06/14/2007,0000,11.65000,11.80000,11.65000,11.70000,6030000
06/15/2007,0000,11.80000,12.15000,11.80000,12.00000,19816000
06/20/2007,0000,12.15000,12.20000,12.05000,12.10000,11782000
06/21/2007,0000,12.15000,12.15000,11.85000,11.95000,6051000
06/22/2007,0000,11.95000,12.00000,11.85000,11.90000,5197000
06/25/2007,0000,11.95000,12.20000,11.90000,12.10000,11101000
06/26/2007,0000,12.15000,12.60000,12.15000,12.50000,18806000
06/27/2007,0000,12.60000,12.60000,12.40000,12.45000,11927000
06/28/2007,0000,12.60000,13.30000,12.60000,13.30000,24476000
06/29/2007,0000,13.25000,13.25000,12.90000,13.00000,11516000
07/02/2007,0000,13.20000,13.90000,13.20000,13.85000,24271000
07/03/2007,0000,14.00000,14.05000,13.65000,13.75000,14994000
07/04/2007,0000,14.00000,14.15000,13.80000,13.85000,13558000
07/05/2007,0000,13.90000,14.20000,13.85000,14.20000,13542000
07/06/2007,0000,14.35000,14.70000,14.25000,14.70000,18285000
07/09/2007,0000,14.90000,15.20000,14.90000,15.00000,15049000
07/10/2007,0000,15.00000,15.05000,14.65000,14.85000,12492000
07/11/2007,0000,14.80000,15.85000,14.80000,15.60000,27675000
07/12/2007,0000,15.75000,15.75000,15.30000,15.50000,12427000
07/13/2007,0000,15.80000,15.90000,15.30000,15.30000,11385000
07/16/2007,0000,15.50000,15.90000,15.30000,15.30000,16369000
07/17/2007,0000,15.40000,15.60000,15.10000,15.60000,8741000
07/18/2007,0000,15.60000,15.90000,15.40000,15.60000,10887000
07/19/2007,0000,15.60000,15.80000,15.30000,15.30000,10321000
07/20/2007,0000,15.40000,15.55000,15.20000,15.30000,11095000
07/23/2007,0000,15.30000,15.70000,15.30000,15.40000,6329000
07/24/2007,0000,15.55000,15.60000,15.35000,15.45000,8422000
07/25/2007,0000,15.40000,15.60000,15.35000,15.55000,8726000
07/26/2007,0000,15.55000,16.60000,15.50000,16.10000,34760000
07/27/2007,0000,15.80000,16.00000,15.55000,15.65000,17559000
07/30/2007,0000,15.60000,16.35000,15.60000,15.90000,14948000
07/31/2007,0000,16.10000,16.30000,15.80000,15.95000,11442000
08/01/2007,0000,16.00000,16.00000,15.00000,15.00000,11528000
08/02/2007,0000,15.10000,15.40000,13.95000,13.95000,27144000
08/03/2007,0000,14.35000,14.40000,14.00000,14.05000,7739000
08/06/2007,0000,13.60000,14.05000,13.55000,13.95000,6861000
08/07/2007,0000,14.00000,14.00000,13.45000,13.45000,11944000
08/08/2007,0000,13.60000,13.85000,13.50000,13.75000,7429000
08/09/2007,0000,14.00000,14.00000,13.75000,13.80000,5056000
08/10/2007,0000,13.10000,13.40000,13.10000,13.15000,6395000
08/13/2007,0000,13.20000,13.30000,13.00000,13.30000,6597000
08/14/2007,0000,13.25000,13.50000,13.15000,13.20000,3388000
08/15/2007,0000,13.20000,13.30000,12.65000,13.00000,8459000
08/16/2007,0000,12.80000,12.90000,12.30000,12.40000,9345000
08/17/2007,0000,12.65000,12.75000,12.00000,12.15000,9206000
08/20/2007,0000,12.95000,12.95000,12.50000,12.75000,6069000
08/21/2007,0000,12.30000,12.70000,12.30000,12.30000,8663000
08/22/2007,0000,12.40000,13.05000,12.40000,12.90000,5068000
08/23/2007,0000,13.00000,13.15000,12.95000,13.00000,4160000
08/24/2007,0000,12.90000,13.00000,12.70000,12.85000,2116000
08/27/2007,0000,13.05000,13.05000,12.75000,12.75000,2016000
08/28/2007,0000,12.70000,12.95000,12.60000,12.85000,2127000
08/29/2007,0000,12.50000,12.90000,12.50000,12.90000,2879000
08/30/2007,0000,13.00000,13.45000,12.95000,13.10000,2461000
08/31/2007,0000,13.10000,13.50000,13.05000,13.50000,4240000
09/03/2007,0000,13.50000,13.55000,13.30000,13.50000,3001000
09/04/2007,0000,13.80000,13.90000,13.45000,13.65000,4762000
09/05/2007,0000,13.80000,13.85000,13.50000,13.50000,2787000
09/06/2007,0000,13.50000,13.70000,13.45000,13.70000,1200000
09/07/2007,0000,13.90000,13.90000,13.60000,13.65000,2714000
09/10/2007,0000,13.40000,13.50000,13.30000,13.40000,3286000
09/11/2007,0000,13.40000,13.60000,13.40000,13.50000,1499000
09/12/2007,0000,13.60000,13.90000,13.55000,13.65000,1955000
09/13/2007,0000,13.75000,13.85000,13.55000,13.60000,3061000
09/14/2007,0000,13.65000,13.85000,13.60000,13.80000,3510000
09/17/2007,0000,13.85000,13.90000,13.60000,13.65000,2800000
09/19/2007,0000,13.75000,13.90000,13.70000,13.70000,3437000
09/20/2007,0000,13.70000,13.85000,13.50000,13.55000,3094000
09/21/2007,0000,13.60000,13.70000,13.50000,13.60000,1606000
09/26/2007,0000,13.60000,13.70000,13.50000,13.70000,4021000
09/27/2007,0000,13.70000,13.90000,13.70000,13.90000,4301000
09/28/2007,0000,13.95000,14.45000,13.90000,14.20000,9431000
10/01/2007,0000,14.50000,15.20000,14.50000,15.20000,23388000
10/02/2007,0000,15.40000,15.60000,15.15000,15.20000,31298000
10/03/2007,0000,15.40000,15.90000,15.20000,15.25000,52192000
10/04/2007,0000,15.10000,15.15000,14.95000,15.05000,15616000
10/05/2007,0000,15.00000,15.25000,14.90000,15.10000,7020000
10/08/2007,0000,15.25000,15.50000,15.00000,15.00000,15386000
10/09/2007,0000,15.00000,15.20000,14.95000,15.15000,9655000
10/11/2007,0000,15.15000,15.35000,15.10000,15.20000,6600000
10/12/2007,0000,15.20000,15.35000,14.95000,15.00000,11673000
10/15/2007,0000,15.00000,15.05000,14.90000,14.90000,5729000
10/16/2007,0000,14.90000,14.90000,14.65000,14.75000,12187000
10/17/2007,0000,14.75000,14.75000,14.60000,14.65000,6497000
10/18/2007,0000,14.60000,14.75000,14.35000,14.40000,11382000
10/19/2007,0000,14.45000,14.45000,14.15000,14.25000,8713000
10/22/2007,0000,13.80000,14.10000,13.80000,13.95000,5897000
10/23/2007,0000,14.00000,14.15000,13.95000,14.10000,2783000
10/24/2007,0000,14.20000,14.25000,14.00000,14.00000,5333000
10/25/2007,0000,14.00000,14.35000,14.00000,14.30000,3582000
10/26/2007,0000,14.30000,14.55000,14.20000,14.50000,4170000
10/29/2007,0000,14.55000,14.70000,14.45000,14.50000,7596000
10/30/2007,0000,14.60000,14.95000,14.40000,14.95000,12122000
10/31/2007,0000,15.00000,15.05000,14.75000,14.95000,7969000
11/01/2007,0000,15.00000,15.20000,14.80000,14.80000,9603000
11/02/2007,0000,14.60000,14.90000,14.50000,14.80000,9054000
11/05/2007,0000,14.80000,14.85000,14.40000,14.60000,8376000
11/06/2007,0000,14.55000,14.70000,14.35000,14.40000,4782000
11/07/2007,0000,14.60000,15.05000,14.40000,14.85000,12577000
11/08/2007,0000,14.60000,14.65000,14.10000,14.25000,8999000
11/09/2007,0000,14.30000,14.35000,14.00000,14.20000,5144000
11/12/2007,0000,14.00000,14.20000,13.95000,14.10000,3939000
11/13/2007,0000,14.10000,14.25000,14.00000,14.25000,3506000
11/14/2007,0000,14.40000,14.50000,14.25000,14.35000,7546000
11/15/2007,0000,14.30000,14.30000,14.15000,14.25000,1521000
11/16/2007,0000,14.00000,14.15000,14.00000,14.10000,2655000
11/19/2007,0000,14.15000,14.20000,14.05000,14.05000,1463000
11/20/2007,0000,14.00000,14.10000,13.75000,14.10000,5142000
11/21/2007,0000,13.95000,14.10000,13.75000,13.80000,4161000
11/22/2007,0000,13.70000,13.70000,13.20000,13.25000,9816000
11/23/2007,0000,13.40000,13.40000,12.95000,13.00000,8207000
11/26/2007,0000,13.05000,13.20000,13.05000,13.10000,2734000
11/27/2007,0000,12.85000,13.00000,12.75000,12.90000,2676000
11/28/2007,0000,13.00000,13.05000,12.80000,12.90000,2344000
11/29/2007,0000,13.05000,13.20000,13.00000,13.05000,3618000
11/30/2007,0000,13.15000,13.35000,13.15000,13.35000,1893000
12/03/2007,0000,13.35000,13.35000,13.20000,13.20000,1319000
12/04/2007,0000,13.40000,13.55000,13.35000,13.50000,2384000
12/05/2007,0000,13.45000,13.70000,13.30000,13.70000,3158000
12/06/2007,0000,13.80000,13.85000,13.40000,13.50000,4870000
12/07/2007,0000,13.55000,13.75000,13.40000,13.45000,2448000
12/10/2007,0000,13.40000,13.55000,13.25000,13.30000,1353000
12/11/2007,0000,13.40000,13.40000,13.20000,13.40000,1400000
12/12/2007,0000,13.40000,13.40000,13.10000,13.25000,2323000
12/13/2007,0000,13.40000,13.60000,13.20000,13.30000,7219000
12/14/2007,0000,13.45000,13.50000,12.90000,13.10000,5074000
12/17/2007,0000,12.95000,13.10000,12.65000,12.80000,4200000
12/18/2007,0000,12.65000,12.70000,12.30000,12.65000,3708000
12/19/2007,0000,12.65000,12.90000,12.60000,12.90000,2120000
12/20/2007,0000,12.90000,12.90000,12.55000,12.55000,3403000
12/21/2007,0000,12.70000,12.70000,12.30000,12.55000,3313000
12/24/2007,0000,12.60000,12.75000,12.60000,12.75000,1565000
12/25/2007,0000,12.80000,12.85000,12.55000,12.65000,1170000
12/26/2007,0000,12.70000,12.70000,12.55000,12.70000,1166000
12/27/2007,0000,12.70000,13.00000,12.70000,12.75000,4074000
12/28/2007,0000,12.75000,13.10000,12.75000,13.00000,2403000
12/31/2007,0000,13.00000,13.15000,12.95000,13.05000,1605000
01/02/2008,0000,13.05000,13.25000,12.90000,12.90000,1802000
01/03/2008,0000,12.80000,12.90000,12.70000,12.80000,1534000
01/04/2008,0000,12.80000,13.60000,12.80000,13.45000,5619000
01/07/2008,0000,13.20000,13.35000,12.85000,13.05000,5369000
01/08/2008,0000,13.15000,13.50000,13.05000,13.35000,3894000
01/09/2008,0000,13.20000,13.35000,13.05000,13.20000,1713000
01/10/2008,0000,13.30000,13.30000,13.15000,13.15000,2046000
01/11/2008,0000,13.25000,13.30000,13.05000,13.05000,2384000
01/14/2008,0000,13.35000,13.70000,13.25000,13.65000,7256000
01/15/2008,0000,13.75000,14.50000,13.75000,14.40000,22499000
01/16/2008,0000,14.10000,14.45000,13.95000,14.10000,11172000
01/17/2008,0000,14.10000,14.20000,13.60000,13.90000,10030000
01/18/2008,0000,13.75000,14.60000,13.65000,14.60000,13794000
01/21/2008,0000,14.60000,14.80000,14.45000,14.50000,10306000
01/22/2008,0000,13.60000,14.00000,13.50000,13.50000,10555000
01/23/2008,0000,13.75000,13.75000,13.05000,13.15000,8667000
01/24/2008,0000,13.30000,13.60000,13.30000,13.45000,4906000
01/25/2008,0000,13.50000,13.65000,13.40000,13.50000,2217000
01/28/2008,0000,13.35000,13.35000,13.00000,13.00000,3035000
01/29/2008,0000,13.15000,13.35000,13.05000,13.25000,2181000
01/30/2008,0000,13.35000,13.40000,13.05000,13.05000,2689000
01/31/2008,0000,13.00000,13.25000,13.00000,13.25000,2823000
02/01/2008,0000,13.35000,13.50000,13.30000,13.35000,3198000
02/12/2008,0000,13.30000,13.35000,13.10000,13.15000,1439000
02/13/2008,0000,13.30000,13.45000,13.20000,13.20000,2113000
02/14/2008,0000,13.30000,13.55000,13.30000,13.50000,2357000
02/15/2008,0000,13.40000,13.50000,13.35000,13.45000,1428000
02/18/2008,0000,13.45000,13.60000,13.20000,13.40000,3319000
02/19/2008,0000,13.50000,13.75000,13.35000,13.55000,2765000
02/20/2008,0000,13.60000,13.60000,13.35000,13.35000,2211000
02/21/2008,0000,13.40000,13.55000,13.40000,13.50000,2175000
02/22/2008,0000,13.50000,13.50000,13.35000,13.45000,2153000
02/25/2008,0000,13.60000,14.00000,13.60000,13.75000,7346000
02/26/2008,0000,13.90000,14.00000,13.70000,13.80000,5068000
02/27/2008,0000,13.85000,14.00000,13.85000,13.95000,4072000
02/29/2008,0000,13.95000,14.20000,13.80000,14.05000,4175000
03/03/2008,0000,13.70000,13.95000,13.70000,13.80000,2877000
03/04/2008,0000,13.80000,14.75000,13.80000,14.60000,19435000
03/05/2008,0000,14.60000,15.00000,14.45000,14.75000,20888000
03/06/2008,0000,14.95000,15.00000,14.60000,14.65000,14861000
03/07/2008,0000,14.50000,14.80000,14.30000,14.30000,8916000
03/10/2008,0000,14.30000,14.40000,14.00000,14.05000,4634000
03/11/2008,0000,14.00000,14.30000,14.00000,14.30000,4679000
03/12/2008,0000,14.60000,14.60000,14.25000,14.35000,7069000
03/13/2008,0000,14.45000,14.60000,14.25000,14.25000,8445000
03/14/2008,0000,14.35000,14.45000,14.05000,14.05000,4793000
03/17/2008,0000,13.80000,14.10000,13.80000,13.90000,3497000
03/18/2008,0000,13.90000,14.10000,13.80000,14.05000,3065000
03/19/2008,0000,14.10000,14.25000,14.00000,14.00000,4561000
03/20/2008,0000,14.00000,14.75000,13.95000,14.75000,10536000
03/21/2008,0000,15.00000,15.10000,14.75000,14.90000,18587000
03/24/2008,0000,15.65000,15.80000,15.20000,15.40000,23395000
03/25/2008,0000,15.40000,15.50000,15.05000,15.15000,10581000
03/26/2008,0000,15.25000,16.05000,15.25000,15.65000,32310000
03/27/2008,0000,15.80000,16.15000,15.70000,15.90000,28733000
03/28/2008,0000,15.90000,16.10000,15.70000,15.85000,11424000
03/31/2008,0000,15.90000,16.00000,15.65000,15.75000,10687000
04/01/2008,0000,15.80000,15.90000,15.05000,15.05000,11381000
04/02/2008,0000,15.30000,15.40000,15.25000,15.25000,6537000
04/03/2008,0000,15.25000,15.30000,14.95000,15.00000,6821000
04/07/2008,0000,14.90000,15.40000,14.90000,15.30000,7721000
04/08/2008,0000,15.20000,15.25000,14.95000,15.10000,5082000
04/09/2008,0000,15.10000,15.50000,15.05000,15.20000,5877000
04/10/2008,0000,15.20000,15.50000,15.20000,15.50000,5729000
04/11/2008,0000,15.55000,16.00000,15.50000,15.70000,13177000
04/14/2008,0000,15.70000,16.10000,15.60000,15.85000,20163000
04/15/2008,0000,16.00000,16.00000,15.60000,15.65000,7802000
04/16/2008,0000,15.85000,16.45000,15.75000,16.15000,30276000
04/17/2008,0000,16.20000,16.25000,15.90000,15.95000,11589000
04/18/2008,0000,16.00000,16.20000,15.90000,16.05000,8373000
04/21/2008,0000,16.20000,16.40000,15.85000,15.90000,14746000
04/22/2008,0000,16.05000,16.05000,15.60000,15.70000,7756000
04/23/2008,0000,15.70000,15.80000,15.45000,15.60000,7426000
04/24/2008,0000,15.60000,15.85000,15.55000,15.55000,4981000
04/25/2008,0000,15.60000,15.75000,15.50000,15.50000,4629000
04/28/2008,0000,15.55000,15.80000,15.55000,15.65000,4734000
04/29/2008,0000,15.85000,15.85000,15.25000,15.35000,5659000
04/30/2008,0000,15.40000,15.50000,15.25000,15.50000,4765000
05/02/2008,0000,15.50000,15.65000,15.40000,15.50000,4711000
05/05/2008,0000,15.50000,15.55000,15.00000,15.00000,7871000
05/06/2008,0000,15.00000,15.15000,14.95000,15.05000,4740000
05/07/2008,0000,15.15000,15.20000,15.05000,15.05000,4136000
05/08/2008,0000,15.00000,15.20000,14.85000,15.15000,5517000
05/09/2008,0000,15.10000,15.15000,14.90000,14.90000,4096000
05/12/2008,0000,14.80000,14.95000,14.70000,14.90000,4590000
05/13/2008,0000,14.90000,15.15000,14.85000,15.15000,4292000
05/14/2008,0000,15.10000,15.20000,15.05000,15.15000,2781000
05/15/2008,0000,15.20000,15.40000,15.10000,15.35000,5101000
05/16/2008,0000,15.40000,15.50000,15.25000,15.25000,4447000
05/19/2008,0000,15.35000,15.45000,15.25000,15.30000,4923000
05/20/2008,0000,15.40000,15.40000,14.95000,14.95000,5716000
05/21/2008,0000,14.90000,15.10000,14.90000,14.95000,3888000
05/22/2008,0000,14.75000,15.05000,14.65000,15.05000,5050000
05/23/2008,0000,15.00000,15.15000,14.80000,14.80000,3228000
05/26/2008,0000,14.70000,14.90000,14.50000,14.50000,4591000
05/27/2008,0000,14.75000,14.75000,14.55000,14.60000,2817000
05/28/2008,0000,14.60000,14.75000,14.50000,14.55000,3050000
05/29/2008,0000,14.60000,14.75000,14.50000,14.50000,2480000
05/30/2008,0000,14.55000,14.80000,14.35000,14.80000,4292000
06/02/2008,0000,14.80000,14.80000,14.65000,14.75000,2241000
06/03/2008,0000,14.65000,14.75000,14.50000,14.50000,1851000
06/04/2008,0000,14.55000,14.65000,14.45000,14.50000,2146000
06/05/2008,0000,14.50000,14.55000,14.25000,14.50000,5146000
06/06/2008,0000,14.60000,14.70000,14.50000,14.60000,4116000
06/10/2008,0000,14.50000,14.55000,14.20000,14.20000,2941000
06/11/2008,0000,14.25000,14.40000,13.95000,14.00000,3890000
06/12/2008,0000,13.90000,13.90000,13.15000,13.35000,7412000
06/13/2008,0000,13.50000,13.60000,13.35000,13.50000,2931000
06/16/2008,0000,13.70000,13.80000,13.60000,13.70000,3229000
06/17/2008,0000,13.50000,13.65000,13.40000,13.60000,1893000
06/18/2008,0000,13.60000,13.75000,13.55000,13.60000,2259000
06/19/2008,0000,13.40000,13.50000,13.35000,13.35000,2305000
06/20/2008,0000,13.40000,13.50000,13.30000,13.30000,2333000
06/23/2008,0000,13.15000,13.40000,13.15000,13.30000,2389000
06/24/2008,0000,13.35000,13.40000,13.20000,13.25000,1926000
06/25/2008,0000,13.30000,13.65000,13.25000,13.60000,2888000
06/26/2008,0000,13.65000,13.65000,13.50000,13.55000,1494000
06/27/2008,0000,13.20000,13.20000,12.90000,13.05000,6589000
06/30/2008,0000,13.05000,13.20000,12.80000,12.85000,4235000
07/01/2008,0000,12.85000,12.95000,12.75000,12.80000,2862000
07/02/2008,0000,12.80000,13.00000,12.60000,12.60000,4508000
07/03/2008,0000,12.60000,12.80000,12.25000,12.80000,7485000
07/04/2008,0000,12.80000,12.80000,12.60000,12.65000,1541000
07/07/2008,0000,12.60000,12.65000,12.35000,12.60000,3089000
07/08/2008,0000,12.50000,12.60000,12.30000,12.35000,4131000
07/09/2008,0000,12.55000,12.60000,12.30000,12.35000,1738000
07/10/2008,0000,12.25000,12.55000,12.25000,12.45000,1698000
07/11/2008,0000,12.50000,12.70000,12.35000,12.70000,1522000
07/14/2008,0000,12.60000,12.65000,12.50000,12.60000,992000
07/15/2008,0000,12.40000,12.45000,12.00000,12.20000,6746000
07/16/2008,0000,12.15000,12.25000,11.90000,12.00000,3982000
07/17/2008,0000,12.25000,12.45000,12.20000,12.35000,2517000
07/18/2008,0000,12.55000,12.55000,11.90000,11.95000,3764000
07/21/2008,0000,12.20000,12.40000,12.20000,12.35000,2696000
07/22/2008,0000,12.40000,12.40000,12.20000,12.25000,857000
07/23/2008,0000,12.40000,12.90000,12.40000,12.85000,4489000
07/24/2008,0000,12.90000,12.90000,12.50000,12.65000,1805000
07/25/2008,0000,12.40000,12.50000,12.30000,12.35000,1668000
07/29/2008,0000,12.25000,12.25000,12.05000,12.10000,1391000
07/30/2008,0000,12.35000,12.35000,12.05000,12.25000,2065000
07/31/2008,0000,12.30000,12.45000,12.15000,12.45000,2265000
08/01/2008,0000,12.30000,12.30000,12.05000,12.10000,1671000
08/04/2008,0000,12.10000,12.20000,12.05000,12.20000,470000
08/05/2008,0000,11.95000,12.20000,11.85000,11.90000,3164000
08/06/2008,0000,12.10000,12.15000,12.00000,12.05000,1669000
08/07/2008,0000,12.15000,12.15000,12.00000,12.05000,1273000
08/08/2008,0000,12.05000,12.35000,12.05000,12.25000,2459000
08/11/2008,0000,12.30000,12.30000,11.80000,12.00000,2980000
08/12/2008,0000,12.00000,12.00000,11.90000,11.95000,1240000
08/13/2008,0000,11.90000,12.00000,11.90000,11.95000,996000
08/14/2008,0000,11.95000,12.00000,11.85000,11.95000,1882000
08/15/2008,0000,11.95000,12.05000,11.85000,11.90000,1690000
08/18/2008,0000,11.80000,11.85000,11.40000,11.50000,3189000
08/19/2008,0000,11.30000,11.50000,11.30000,11.45000,2316000
08/20/2008,0000,11.40000,11.55000,11.40000,11.50000,1157000
08/21/2008,0000,11.50000,11.50000,11.35000,11.45000,1095000
08/22/2008,0000,11.55000,11.55000,11.30000,11.45000,1142000
08/25/2008,0000,11.55000,11.55000,11.30000,11.50000,768000
08/26/2008,0000,11.40000,11.45000,11.35000,11.45000,778000
08/27/2008,0000,11.40000,11.70000,11.40000,11.70000,1242000
08/28/2008,0000,11.70000,11.85000,11.55000,11.85000,1968000
08/29/2008,0000,11.85000,11.90000,11.70000,11.90000,1216000
09/01/2008,0000,11.80000,11.85000,11.50000,11.50000,1084000
09/02/2008,0000,11.70000,11.70000,11.35000,11.45000,1299000
09/03/2008,0000,11.40000,11.45000,10.95000,11.15000,2476000
09/04/2008,0000,11.10000,11.30000,10.75000,10.80000,2367000
09/05/2008,0000,10.50000,10.50000,10.05000,10.30000,8972000
09/08/2008,0000,10.55000,11.00000,10.55000,11.00000,2454000
09/09/2008,0000,11.00000,11.00000,10.50000,10.50000,1343000
09/10/2008,0000,10.35000,10.80000,10.35000,10.75000,2919000
09/11/2008,0000,10.75000,10.75000,10.25000,10.35000,1736000
09/12/2008,0000,10.35000,10.50000,10.20000,10.35000,1746000
09/15/2008,0000,10.20000,10.20000,9.63000,9.63000,5188000
09/16/2008,0000,9.00000,9.00000,8.96000,8.96000,5518000
09/17/2008,0000,9.40000,9.40000,8.52000,8.67000,4445000
09/18/2008,0000,8.09000,8.16000,8.07000,8.07000,4254000
09/19/2008,0000,8.41000,8.63000,8.31000,8.63000,2674000
09/22/2008,0000,9.09000,9.15000,8.80000,9.14000,3608000
09/23/2008,0000,8.66000,9.50000,8.66000,9.50000,2193000
09/24/2008,0000,9.49000,9.77000,9.25000,9.77000,3536000
09/25/2008,0000,9.70000,9.72000,9.51000,9.70000,1705000
09/26/2008,0000,9.75000,9.76000,9.30000,9.40000,2856000
09/30/2008,0000,8.75000,8.75000,8.75000,8.75000,2356000
10/01/2008,0000,9.00000,9.28000,8.80000,8.91000,3396000
10/02/2008,0000,9.00000,9.35000,8.95000,9.18000,4969000
10/03/2008,0000,8.11000,8.18000,7.86000,8.17000,1914000
10/06/2008,0000,8.15000,8.15000,7.60000,7.69000,3142000
10/07/2008,0000,7.35000,7.57000,7.22000,7.57000,2008000
10/08/2008,0000,7.23000,7.37000,7.17000,7.18000,3881000
10/09/2008,0000,7.30000,7.39000,7.12000,7.12000,1933000
10/13/2008,0000,6.88000,6.88000,6.88000,6.88000,865000
10/14/2008,0000,7.35000,7.35000,7.21000,7.27000,2890000
10/15/2008,0000,7.27000,7.27000,7.02000,7.05000,1193000
10/16/2008,0000,6.81000,6.81000,6.81000,6.81000,1175000
10/17/2008,0000,6.85000,6.94000,6.65000,6.82000,3262000
10/20/2008,0000,6.61000,6.70000,6.59000,6.70000,2126000
10/21/2008,0000,6.96000,6.98000,6.80000,6.95000,3292000
10/22/2008,0000,6.84000,7.00000,6.71000,6.80000,2175000
10/23/2008,0000,6.57000,6.65000,6.57000,6.57000,2390000
10/24/2008,0000,6.57000,6.57000,6.34000,6.34000,1420000
10/27/2008,0000,5.94000,6.11000,5.90000,5.90000,1671000
10/28/2008,0000,5.50000,5.95000,5.49000,5.90000,4019000
10/29/2008,0000,6.31000,6.31000,5.90000,5.90000,2658000
10/30/2008,0000,5.98000,6.31000,5.98000,6.31000,3384000
10/31/2008,0000,6.39000,6.68000,6.26000,6.62000,3880000
11/03/2008,0000,6.60000,6.90000,6.47000,6.81000,3889000
11/04/2008,0000,6.88000,6.88000,6.50000,6.65000,2085000
11/05/2008,0000,6.78000,7.00000,6.70000,6.78000,3139000
11/06/2008,0000,6.45000,6.45000,6.31000,6.31000,2186000
11/07/2008,0000,5.88000,6.48000,5.88000,6.45000,1931000
11/10/2008,0000,6.45000,6.50000,6.37000,6.44000,1119000
11/11/2008,0000,6.35000,6.35000,6.07000,6.14000,998000
11/12/2008,0000,6.06000,6.18000,6.06000,6.13000,822000
11/13/2008,0000,5.98000,6.00000,5.80000,5.83000,940000
11/14/2008,0000,6.00000,6.03000,5.85000,5.86000,885000
11/17/2008,0000,5.70000,5.90000,5.65000,5.80000,802000
11/18/2008,0000,5.59000,5.80000,5.59000,5.63000,980000
11/19/2008,0000,5.68000,5.74000,5.60000,5.61000,1343000
11/20/2008,0000,5.50000,5.60000,5.23000,5.23000,1697000
11/21/2008,0000,4.90000,5.18000,4.87000,5.18000,4317000
11/24/2008,0000,5.10000,5.10000,4.99000,5.01000,1200000
11/25/2008,0000,5.22000,5.24000,5.05000,5.17000,1720000
11/26/2008,0000,5.17000,5.28000,5.10000,5.28000,2480000
11/27/2008,0000,5.35000,5.64000,5.32000,5.64000,5181000
11/28/2008,0000,5.65000,5.68000,5.52000,5.56000,3133000
12/01/2008,0000,5.58000,5.94000,5.58000,5.94000,5648000
12/02/2008,0000,5.60000,5.83000,5.60000,5.80000,3366000
12/03/2008,0000,5.90000,6.16000,5.80000,5.82000,4904000
12/04/2008,0000,5.95000,5.99000,5.80000,5.84000,2974000
12/05/2008,0000,5.83000,5.92000,5.80000,5.92000,1732000
12/08/2008,0000,6.02000,6.32000,6.02000,6.30000,4876000
12/09/2008,0000,6.40000,6.54000,6.26000,6.33000,5815000
12/10/2008,0000,6.30000,6.63000,6.25000,6.63000,6366000
12/11/2008,0000,6.59000,6.59000,6.44000,6.49000,3063000
12/12/2008,0000,6.42000,6.55000,6.04000,6.20000,4787000
12/15/2008,0000,6.30000,6.45000,6.21000,6.40000,1880000
12/16/2008,0000,6.31000,6.41000,6.25000,6.35000,2303000
12/17/2008,0000,6.46000,6.50000,6.33000,6.39000,2587000
12/18/2008,0000,6.33000,6.41000,6.19000,6.28000,4373000
12/19/2008,0000,6.28000,6.39000,6.22000,6.35000,2399000
12/22/2008,0000,6.37000,6.38000,6.12000,6.20000,1743000
12/23/2008,0000,6.19000,6.23000,6.02000,6.08000,2779000
12/24/2008,0000,6.02000,6.18000,6.02000,6.18000,1870000
12/25/2008,0000,6.18000,6.29000,6.12000,6.29000,1082000
12/26/2008,0000,6.30000,6.33000,6.24000,6.33000,973000
12/29/2008,0000,6.30000,6.37000,6.16000,6.37000,1504000
12/30/2008,0000,6.36000,6.66000,6.36000,6.64000,3937000
12/31/2008,0000,6.60000,6.74000,6.49000,6.74000,2780000
01/05/2009,0000,6.90000,6.94000,6.71000,6.76000,2013000
01/06/2009,0000,6.82000,6.82000,6.60000,6.67000,1132000
01/07/2009,0000,6.61000,6.68000,6.58000,6.58000,1761000
01/08/2009,0000,6.50000,6.51000,6.14000,6.15000,1536000
01/09/2009,0000,6.15000,6.20000,6.14000,6.16000,922000
01/12/2009,0000,6.17000,6.24000,6.10000,6.13000,1105000
01/13/2009,0000,6.04000,6.28000,6.04000,6.27000,526000
01/14/2009,0000,6.30000,6.36000,6.17000,6.17000,1399000
01/15/2009,0000,6.00000,6.05000,5.77000,5.85000,1002000
01/16/2009,0000,5.80000,5.87000,5.80000,5.87000,578000
01/19/2009,0000,5.86000,5.90000,5.84000,5.85000,334000
01/20/2009,0000,5.83000,5.83000,5.69000,5.70000,586000
01/21/2009,0000,5.60000,5.76000,5.55000,5.70000,1305000
02/02/2009,0000,5.70000,5.70000,5.54000,5.61000,673000
02/03/2009,0000,5.55000,5.76000,5.55000,5.61000,1129000
02/04/2009,0000,5.62000,5.74000,5.60000,5.61000,878000
02/05/2009,0000,5.61000,5.70000,5.60000,5.63000,764000
02/06/2009,0000,5.70000,5.75000,5.65000,5.65000,874000
02/09/2009,0000,5.79000,5.79000,5.63000,5.65000,700000
02/10/2009,0000,5.65000,5.73000,5.65000,5.69000,585000
02/11/2009,0000,5.62000,5.68000,5.51000,5.60000,744000
02/12/2009,0000,5.62000,5.71000,5.51000,5.51000,839000
02/13/2009,0000,5.52000,5.61000,5.52000,5.61000,799000
02/16/2009,0000,5.61000,5.61000,5.52000,5.56000,765000
02/17/2009,0000,5.56000,5.56000,5.50000,5.50000,661000
02/18/2009,0000,5.40000,5.48000,5.38000,5.41000,644000
02/19/2009,0000,5.35000,5.38000,5.27000,5.31000,975000
02/20/2009,0000,5.28000,5.33000,5.20000,5.23000,974000
02/23/2009,0000,5.20000,5.20000,5.10000,5.20000,484000
02/24/2009,0000,5.10000,5.20000,5.10000,5.20000,634000
02/25/2009,0000,5.28000,5.52000,5.27000,5.51000,1769000
02/26/2009,0000,5.59000,5.62000,5.45000,5.45000,1166000
02/27/2009,0000,5.55000,5.68000,5.47000,5.68000,814000
03/02/2009,0000,5.51000,5.52000,5.39000,5.39000,632000
03/03/2009,0000,5.10000,5.39000,5.10000,5.28000,1116000
03/04/2009,0000,5.27000,5.33000,5.22000,5.29000,949000
03/05/2009,0000,5.36000,5.45000,5.34000,5.45000,1048000
03/06/2009,0000,5.34000,5.38000,5.29000,5.30000,1322000
03/09/2009,0000,5.30000,5.34000,5.25000,5.25000,341000
03/10/2009,0000,5.30000,5.39000,5.27000,5.38000,1087000
03/11/2009,0000,5.60000,5.63000,5.48000,5.48000,2342000
03/12/2009,0000,5.48000,5.58000,5.47000,5.49000,870000
03/13/2009,0000,5.60000,5.65000,5.52000,5.64000,1619000
03/16/2009,0000,5.67000,5.78000,5.63000,5.72000,2748000
03/17/2009,0000,5.77000,5.95000,5.75000,5.85000,3556000
03/18/2009,0000,5.90000,5.94000,5.70000,5.70000,2856000
03/19/2009,0000,5.71000,5.95000,5.71000,5.83000,2605000
03/20/2009,0000,5.82000,5.88000,5.70000,5.76000,1649000
03/23/2009,0000,5.76000,5.90000,5.74000,5.90000,1784000
03/24/2009,0000,6.00000,6.15000,6.00000,6.09000,3467000
03/25/2009,0000,6.09000,6.17000,6.05000,6.12000,2993000
03/26/2009,0000,6.15000,6.25000,6.07000,6.23000,3957000
03/27/2009,0000,6.30000,6.57000,6.30000,6.49000,8002000
03/30/2009,0000,6.48000,6.48000,6.04000,6.10000,2953000
03/31/2009,0000,6.20000,6.24000,6.05000,6.20000,2582000
04/01/2009,0000,6.25000,6.43000,6.21000,6.41000,3525000
04/02/2009,0000,6.49000,6.78000,6.49000,6.77000,7976000
04/03/2009,0000,6.90000,6.99000,6.68000,6.81000,9122000
04/06/2009,0000,6.81000,7.05000,6.70000,6.85000,7170000
04/07/2009,0000,6.70000,6.80000,6.65000,6.80000,3534000
04/08/2009,0000,6.66000,7.12000,6.66000,6.90000,13184000
04/09/2009,0000,6.97000,7.29000,6.95000,7.27000,15276000
04/10/2009,0000,7.55000,7.58000,7.20000,7.32000,7791000
04/13/2009,0000,7.49000,7.82000,7.37000,7.67000,10802000
04/14/2009,0000,7.61000,8.20000,7.60000,8.20000,16580000
04/15/2009,0000,8.20000,8.20000,8.01000,8.15000,8130000
04/16/2009,0000,8.35000,8.72000,8.30000,8.72000,27182000
04/17/2009,0000,8.72000,9.30000,8.11000,8.13000,39289000
04/20/2009,0000,8.20000,8.47000,7.68000,8.11000,11893000
04/21/2009,0000,7.68000,8.40000,7.68000,8.38000,10840000
04/22/2009,0000,8.50000,8.55000,8.22000,8.22000,11434000
04/23/2009,0000,8.12000,8.18000,7.90000,7.90000,7389000
04/24/2009,0000,7.90000,8.26000,7.90000,8.15000,9099000
04/27/2009,0000,8.25000,8.35000,7.59000,7.59000,7509000
04/28/2009,0000,7.60000,7.74000,7.30000,7.30000,7503000
04/29/2009,0000,7.18000,7.32000,7.03000,7.06000,6209000
04/30/2009,0000,7.50000,7.55000,7.39000,7.55000,11190000
05/04/2009,0000,7.99000,8.07000,7.87000,8.07000,7280000
05/05/2009,0000,8.45000,8.54000,7.65000,7.65000,14845000
05/06/2009,0000,7.65000,8.08000,7.60000,7.89000,9089000
05/07/2009,0000,7.92000,8.18000,7.81000,8.00000,11205000
05/08/2009,0000,8.00000,8.00000,7.81000,7.92000,4436000
05/11/2009,0000,7.93000,8.18000,7.85000,8.08000,7782000
05/12/2009,0000,7.90000,8.00000,7.53000,7.63000,5817000
05/13/2009,0000,7.62000,7.81000,7.60000,7.70000,4222000
05/14/2009,0000,7.45000,7.60000,7.40000,7.40000,2640000
05/15/2009,0000,7.41000,7.60000,7.41000,7.46000,4167000
05/18/2009,0000,7.52000,7.52000,7.24000,7.45000,3891000
05/19/2009,0000,7.60000,7.97000,7.60000,7.93000,12147000
05/20/2009,0000,7.93000,8.48000,7.70000,8.22000,21726000
05/21/2009,0000,8.12000,8.25000,7.90000,8.04000,9230000
05/22/2009,0000,7.86000,8.32000,7.86000,8.17000,10679000
05/25/2009,0000,8.45000,8.53000,8.28000,8.45000,16090000
05/26/2009,0000,8.50000,8.69000,8.06000,8.10000,14342000
05/27/2009,0000,8.28000,8.53000,8.15000,8.52000,13315000
06/01/2009,0000,8.68000,8.68000,8.35000,8.45000,6975000
06/02/2009,0000,8.58000,8.80000,8.48000,8.59000,22222000
06/03/2009,0000,8.59000,9.00000,8.35000,8.64000,21362000
06/04/2009,0000,8.68000,8.82000,8.35000,8.67000,12933000
06/05/2009,0000,8.68000,8.81000,8.50000,8.50000,17623000
06/08/2009,0000,8.69000,8.69000,8.10000,8.10000,6330000
06/09/2009,0000,8.10000,8.19000,7.70000,7.75000,5412000
06/10/2009,0000,7.76000,7.88000,7.65000,7.75000,4168000
06/11/2009,0000,7.70000,7.78000,7.50000,7.76000,4428000
06/12/2009,0000,7.79000,7.86000,7.60000,7.60000,3091000
06/15/2009,0000,7.60000,7.60000,7.24000,7.26000,3095000
06/16/2009,0000,7.25000,7.32000,7.06000,7.28000,1985000
06/17/2009,0000,7.30000,7.65000,7.20000,7.32000,2877000
06/18/2009,0000,7.34000,7.45000,7.08000,7.22000,2241000
06/19/2009,0000,7.25000,7.30000,7.15000,7.20000,3186000
06/22/2009,0000,7.16000,7.33000,7.16000,7.31000,2162000
06/23/2009,0000,7.15000,7.20000,7.08000,7.16000,2798000
06/24/2009,0000,7.30000,7.66000,7.20000,7.66000,8488000
06/25/2009,0000,7.69000,7.94000,7.66000,7.70000,6250000
06/26/2009,0000,7.64000,7.89000,7.61000,7.70000,3876000
06/29/2009,0000,7.70000,7.83000,7.67000,7.71000,2954000
06/30/2009,0000,7.70000,7.84000,7.55000,7.59000,3830000
07/01/2009,0000,7.59000,7.75000,7.59000,7.69000,2169000
07/02/2009,0000,7.71000,7.80000,7.67000,7.69000,2675000
07/03/2009,0000,7.69000,7.75000,7.67000,7.71000,2374000
07/06/2009,0000,7.76000,7.80000,7.68000,7.70000,2645000
07/07/2009,0000,7.70000,7.85000,7.70000,7.77000,3181000
07/08/2009,0000,7.78000,7.82000,7.71000,7.72000,2460000
07/09/2009,0000,7.72000,8.00000,7.71000,7.90000,3879000
07/10/2009,0000,7.90000,7.95000,7.80000,7.81000,1928000
07/13/2009,0000,7.82000,7.82000,7.27000,7.28000,4652000
07/14/2009,0000,7.32000,7.41000,7.30000,7.35000,1818000
07/15/2009,0000,7.37000,7.65000,7.35000,7.65000,3756000
07/16/2009,0000,7.65000,7.81000,7.58000,7.63000,2560000
07/17/2009,0000,7.68000,8.12000,7.58000,8.02000,8707000
07/20/2009,0000,8.05000,8.58000,8.05000,8.52000,20680000
07/21/2009,0000,8.62000,8.62000,8.21000,8.60000,5829000
07/22/2009,0000,9.20000,9.20000,9.20000,9.20000,16079000
07/23/2009,0000,8.56000,9.10000,8.56000,8.60000,12335000
07/24/2009,0000,8.72000,8.75000,8.43000,8.60000,5676000
07/27/2009,0000,8.71000,8.71000,8.40000,8.52000,4536000
07/28/2009,0000,8.48000,8.78000,8.48000,8.60000,4850000
07/29/2009,0000,8.65000,8.70000,8.44000,8.47000,5265000
07/30/2009,0000,8.47000,8.49000,8.25000,8.28000,4449000
07/31/2009,0000,8.34000,8.54000,8.33000,8.36000,2915000
08/03/2009,0000,8.34000,8.42000,8.26000,8.26000,4645000
08/04/2009,0000,8.39000,8.43000,8.21000,8.38000,6431000
08/05/2009,0000,8.38000,8.38000,8.01000,8.09000,2978000
08/06/2009,0000,8.09000,8.23000,8.05000,8.13000,2898000
08/10/2009,0000,8.10000,8.19000,8.08000,8.10000,1623000
08/11/2009,0000,8.12000,8.15000,8.07000,8.15000,1727000
08/12/2009,0000,8.10000,8.17000,8.10000,8.15000,1498000
08/13/2009,0000,8.19000,8.50000,8.17000,8.41000,7899000
08/14/2009,0000,8.41000,8.45000,8.32000,8.32000,1869000
08/17/2009,0000,8.30000,8.32000,8.10000,8.20000,2861000
08/18/2009,0000,8.15000,8.18000,8.01000,8.09000,2832000
08/19/2009,0000,8.10000,8.15000,8.04000,8.10000,1159000
08/20/2009,0000,8.10000,8.10000,7.85000,8.08000,2573000
08/21/2009,0000,8.08000,8.08000,7.88000,7.88000,3112000
08/24/2009,0000,7.96000,8.08000,7.96000,8.01000,1367000
08/25/2009,0000,8.01000,8.01000,7.91000,7.91000,851000
08/26/2009,0000,7.91000,7.98000,7.65000,7.75000,1535000
08/27/2009,0000,7.68000,7.90000,7.68000,7.77000,1043000
08/28/2009,0000,7.72000,7.89000,7.72000,7.77000,751000
08/31/2009,0000,7.77000,7.80000,7.65000,7.68000,1483000
09/01/2009,0000,7.68000,7.85000,7.66000,7.83000,1375000
09/02/2009,0000,7.71000,7.83000,7.70000,7.81000,1532000
09/03/2009,0000,7.89000,7.93000,7.78000,7.87000,1610000
09/04/2009,0000,7.99000,8.02000,7.89000,7.90000,2238000
09/07/2009,0000,8.03000,8.03000,7.95000,8.02000,2402000
09/08/2009,0000,8.00000,8.08000,7.98000,8.00000,2605000
09/09/2009,0000,8.05000,8.07000,7.92000,7.95000,1973000
09/10/2009,0000,8.09000,8.45000,8.02000,8.10000,4449000
09/11/2009,0000,8.09000,8.12000,8.06000,8.06000,1902000
09/14/2009,0000,8.06000,8.10000,7.92000,8.01000,1352000
09/15/2009,0000,7.94000,7.99000,7.88000,7.92000,1383000
09/16/2009,0000,7.98000,8.01000,7.96000,8.00000,1855000
09/17/2009,0000,8.10000,8.21000,8.05000,8.09000,5510000
09/18/2009,0000,8.09000,8.19000,8.06000,8.19000,2474000
09/21/2009,0000,8.19000,8.19000,8.10000,8.13000,1965000
09/22/2009,0000,8.16000,8.28000,8.15000,8.28000,3036000
09/23/2009,0000,8.28000,8.29000,7.86000,7.99000,3509000
09/24/2009,0000,8.00000,8.05000,7.98000,7.99000,1326000
09/25/2009,0000,8.00000,8.20000,7.99000,8.08000,2075000
09/28/2009,0000,8.05000,8.14000,8.00000,8.03000,754000
09/29/2009,0000,8.04000,8.15000,8.04000,8.04000,1138000
09/30/2009,0000,8.04000,8.15000,8.00000,8.04000,3072000
10/01/2009,0000,8.18000,8.28000,8.07000,8.14000,3755000
10/02/2009,0000,8.10000,8.11000,8.00000,8.00000,1290000
10/05/2009,0000,8.05000,8.05000,7.95000,8.02000,976000
10/06/2009,0000,8.10000,8.12000,8.00000,8.03000,3605000
10/07/2009,0000,8.06000,8.26000,8.03000,8.21000,7684000
10/08/2009,0000,8.22000,8.78000,8.22000,8.45000,22182000
10/09/2009,0000,8.58000,8.75000,8.50000,8.66000,12347000
10/12/2009,0000,8.76000,8.82000,8.53000,8.70000,8762000
10/13/2009,0000,8.54000,8.67000,8.30000,8.57000,3872000
10/14/2009,0000,8.55000,8.70000,8.50000,8.60000,3336000
10/15/2009,0000,8.80000,9.10000,8.66000,8.75000,13213000
10/16/2009,0000,8.82000,8.99000,8.66000,8.80000,4574000
10/19/2009,0000,8.79000,8.82000,8.69000,8.70000,2443000
10/20/2009,0000,8.80000,8.80000,8.70000,8.72000,2778000
10/21/2009,0000,8.69000,8.74000,8.60000,8.64000,3518000
10/22/2009,0000,8.61000,8.68000,8.53000,8.53000,3594000
10/23/2009,0000,8.55000,8.74000,8.55000,8.67000,2361000
10/26/2009,0000,8.77000,8.80000,8.64000,8.68000,1693000
10/27/2009,0000,8.64000,8.68000,8.56000,8.60000,2019000
10/28/2009,0000,8.60000,8.66000,8.48000,8.48000,2344000
10/29/2009,0000,8.31000,8.35000,8.13000,8.21000,3916000
10/30/2009,0000,8.25000,8.28000,8.20000,8.21000,1631000
11/02/2009,0000,8.00000,8.19000,8.00000,8.19000,2316000
11/03/2009,0000,8.11000,8.25000,8.11000,8.12000,1316000
11/04/2009,0000,8.12000,8.32000,8.12000,8.32000,875000
11/05/2009,0000,8.32000,8.33000,8.21000,8.23000,1396000
11/06/2009,0000,8.36000,8.36000,8.22000,8.22000,1271000
11/09/2009,0000,8.30000,8.43000,8.30000,8.37000,3077000
11/10/2009,0000,8.40000,8.43000,8.35000,8.36000,1033000
11/11/2009,0000,8.36000,8.42000,8.31000,8.40000,1294000
11/12/2009,0000,8.40000,8.47000,8.39000,8.40000,1293000
11/13/2009,0000,8.40000,8.48000,8.37000,8.38000,1422000
11/16/2009,0000,8.38000,8.47000,8.38000,8.45000,1100000
11/17/2009,0000,8.56000,8.56000,8.31000,8.31000,4271000
11/18/2009,0000,8.35000,8.39000,8.30000,8.30000,2522000
11/19/2009,0000,8.30000,8.39000,8.24000,8.25000,3029000
11/20/2009,0000,8.25000,8.26000,8.16000,8.17000,3014000
11/23/2009,0000,8.17000,8.21000,8.08000,8.10000,2540000
11/24/2009,0000,8.14000,8.17000,8.10000,8.11000,1909000
11/25/2009,0000,8.11000,8.25000,8.10000,8.21000,1884000
11/26/2009,0000,8.25000,8.25000,8.15000,8.15000,1778000
11/27/2009,0000,8.10000,8.10000,7.89000,7.90000,3483000
11/30/2009,0000,7.94000,8.15000,7.94000,8.09000,1716000
12/01/2009,0000,7.85000,8.15000,7.85000,8.09000,1814000
12/02/2009,0000,8.12000,8.18000,8.07000,8.08000,1194000
12/03/2009,0000,8.08000,8.16000,8.05000,8.13000,1748000
12/04/2009,0000,8.13000,8.14000,8.10000,8.14000,932000
12/07/2009,0000,8.13000,8.22000,8.10000,8.21000,1322000
12/08/2009,0000,8.13000,8.20000,8.13000,8.16000,993000
12/09/2009,0000,8.11000,8.16000,8.11000,8.14000,1100000
12/11/2009,0000,8.05000,8.11000,8.04000,8.10000,1146000
12/14/2009,0000,8.11000,8.16000,8.05000,8.08000,1423000
12/15/2009,0000,8.10000,8.15000,8.08000,8.13000,2546000
12/16/2009,0000,8.14000,8.15000,8.06000,8.06000,1541000
12/17/2009,0000,8.16000,8.16000,8.02000,8.10000,703000
12/18/2009,0000,8.09000,8.09000,8.00000,8.05000,1358000
12/21/2009,0000,8.10000,8.10000,8.05000,8.05000,415000
12/22/2009,0000,8.08000,8.16000,8.07000,8.12000,1308000
12/23/2009,0000,8.15000,8.21000,8.10000,8.15000,1865000
12/25/2009,0000,8.20000,8.21000,8.16000,8.21000,1794000
04/20/2007,0000,12.75000,12.75000,12.75000,12.75000,6668000
04/23/2007,0000,12.05000,12.30000,11.95000,12.00000,50357000
04/24/2007,0000,12.05000,12.20000,12.00000,12.00000,15794000
04/25/2007,0000,11.95000,12.05000,11.75000,11.75000,8438000
04/26/2007,0000,11.90000,11.95000,11.80000,11.90000,6634000
04/27/2007,0000,11.95000,11.95000,11.75000,11.85000,4953000
04/30/2007,0000,11.75000,11.80000,11.50000,11.80000,10924000
05/02/2007,0000,11.80000,11.80000,11.60000,11.65000,4144000
05/03/2007,0000,11.60000,11.70000,11.35000,11.55000,9749000
05/04/2007,0000,11.60000,11.75000,11.55000,11.60000,3297000
05/07/2007,0000,11.75000,11.80000,11.60000,11.65000,3648000
05/08/2007,0000,11.65000,11.65000,11.50000,11.55000,2096000
05/09/2007,0000,11.60000,11.65000,11.55000,11.55000,3232000
05/10/2007,0000,11.60000,11.65000,11.55000,11.60000,3003000
05/11/2007,0000,11.55000,11.60000,11.50000,11.50000,1945000
05/14/2007,0000,11.55000,11.55000,11.45000,11.45000,3270000
05/15/2007,0000,11.45000,11.50000,11.35000,11.45000,2756000
05/16/2007,0000,11.45000,11.45000,11.40000,11.40000,2047000
05/17/2007,0000,11.40000,11.50000,11.35000,11.40000,3214000
05/18/2007,0000,11.35000,11.40000,11.30000,11.35000,2845000
05/21/2007,0000,11.40000,11.40000,11.30000,11.35000,2421000
05/22/2007,0000,11.35000,11.40000,11.25000,11.30000,5871000
05/23/2007,0000,11.30000,11.45000,11.30000,11.45000,2653000
05/24/2007,0000,11.45000,11.50000,11.35000,11.35000,1621000
05/25/2007,0000,11.30000,11.45000,11.30000,11.35000,1677000
05/28/2007,0000,11.40000,11.45000,11.35000,11.35000,1201000
05/29/2007,0000,11.35000,11.40000,11.30000,11.30000,1700000
05/30/2007,0000,11.30000,11.35000,11.20000,11.20000,1637000
05/31/2007,0000,11.25000,11.80000,11.20000,11.80000,5917000
06/01/2007,0000,11.65000,11.65000,11.45000,11.50000,2640000
06/04/2007,0000,11.50000,11.55000,11.40000,11.50000,2440000
06/05/2007,0000,11.60000,11.70000,11.50000,11.60000,2490000
06/06/2007,0000,11.60000,11.75000,11.60000,11.65000,3924000
06/07/2007,0000,11.65000,11.70000,11.65000,11.65000,1595000
06/08/2007,0000,11.60000,11.75000,11.60000,11.65000,1957000
06/11/2007,0000,11.70000,11.75000,11.60000,11.65000,2866000
06/12/2007,0000,11.65000,11.70000,11.55000,11.65000,2049000
06/13/2007,0000,11.65000,11.65000,11.55000,11.65000,2256000
06/14/2007,0000,11.65000,11.80000,11.65000,11.70000,6030000
06/15/2007,0000,11.80000,12.15000,11.80000,12.00000,19816000
06/20/2007,0000,12.15000,12.20000,12.05000,12.10000,11782000
06/21/2007,0000,12.15000,12.15000,11.85000,11.95000,6051000
06/22/2007,0000,11.95000,12.00000,11.85000,11.90000,5197000
06/25/2007,0000,11.95000,12.20000,11.90000,12.10000,11101000
06/26/2007,0000,12.15000,12.60000,12.15000,12.50000,18806000
06/27/2007,0000,12.60000,12.60000,12.40000,12.45000,11927000
06/28/2007,0000,12.60000,13.30000,12.60000,13.30000,24476000
06/29/2007,0000,13.25000,13.25000,12.90000,13.00000,11516000
07/02/2007,0000,13.20000,13.90000,13.20000,13.85000,24271000
07/03/2007,0000,14.00000,14.05000,13.65000,13.75000,14994000
07/04/2007,0000,14.00000,14.15000,13.80000,13.85000,13558000
07/05/2007,0000,13.90000,14.20000,13.85000,14.20000,13542000
07/06/2007,0000,14.35000,14.70000,14.25000,14.70000,18285000
07/09/2007,0000,14.90000,15.20000,14.90000,15.00000,15049000
07/10/2007,0000,15.00000,15.05000,14.65000,14.85000,12492000
07/11/2007,0000,14.80000,15.85000,14.80000,15.60000,27675000
07/12/2007,0000,15.75000,15.75000,15.30000,15.50000,12427000
07/13/2007,0000,15.80000,15.90000,15.30000,15.30000,11385000
07/16/2007,0000,15.50000,15.90000,15.30000,15.30000,16369000
07/17/2007,0000,15.40000,15.60000,15.10000,15.60000,8741000
07/18/2007,0000,15.60000,15.90000,15.40000,15.60000,10887000
07/19/2007,0000,15.60000,15.80000,15.30000,15.30000,10321000
07/20/2007,0000,15.40000,15.55000,15.20000,15.30000,11095000
07/23/2007,0000,15.30000,15.70000,15.30000,15.40000,6329000
07/24/2007,0000,15.55000,15.60000,15.35000,15.45000,8422000
07/25/2007,0000,15.40000,15.60000,15.35000,15.55000,8726000
07/26/2007,0000,15.55000,16.60000,15.50000,16.10000,34760000
07/27/2007,0000,15.80000,16.00000,15.55000,15.65000,17559000
07/30/2007,0000,15.60000,16.35000,15.60000,15.90000,14948000
07/31/2007,0000,16.10000,16.30000,15.80000,15.95000,11442000
08/01/2007,0000,16.00000,16.00000,15.00000,15.00000,11528000
08/02/2007,0000,15.10000,15.40000,13.95000,13.95000,27144000
08/03/2007,0000,14.35000,14.40000,14.00000,14.05000,7739000
08/06/2007,0000,13.60000,14.05000,13.55000,13.95000,6861000
08/07/2007,0000,14.00000,14.00000,13.45000,13.45000,11944000
08/08/2007,0000,13.60000,13.85000,13.50000,13.75000,7429000
08/09/2007,0000,14.00000,14.00000,13.75000,13.80000,5056000
08/10/2007,0000,13.10000,13.40000,13.10000,13.15000,6395000
08/13/2007,0000,13.20000,13.30000,13.00000,13.30000,6597000
08/14/2007,0000,13.25000,13.50000,13.15000,13.20000,3388000
08/15/2007,0000,13.20000,13.30000,12.65000,13.00000,8459000
08/16/2007,0000,12.80000,12.90000,12.30000,12.40000,9345000
08/17/2007,0000,12.65000,12.75000,12.00000,12.15000,9206000
08/20/2007,0000,12.95000,12.95000,12.50000,12.75000,6069000
08/21/2007,0000,12.30000,12.70000,12.30000,12.30000,8663000
08/22/2007,0000,12.40000,13.05000,12.40000,12.90000,5068000
08/23/2007,0000,13.00000,13.15000,12.95000,13.00000,4160000
08/24/2007,0000,12.90000,13.00000,12.70000,12.85000,2116000
08/27/2007,0000,13.05000,13.05000,12.75000,12.75000,2016000
08/28/2007,0000,12.70000,12.95000,12.60000,12.85000,2127000
08/29/2007,0000,12.50000,12.90000,12.50000,12.90000,2879000
08/30/2007,0000,13.00000,13.45000,12.95000,13.10000,2461000
08/31/2007,0000,13.10000,13.50000,13.05000,13.50000,4240000
09/03/2007,0000,13.50000,13.55000,13.30000,13.50000,3001000
09/04/2007,0000,13.80000,13.90000,13.45000,13.65000,4762000
09/05/2007,0000,13.80000,13.85000,13.50000,13.50000,2787000
09/06/2007,0000,13.50000,13.70000,13.45000,13.70000,1200000
09/07/2007,0000,13.90000,13.90000,13.60000,13.65000,2714000
09/10/2007,0000,13.40000,13.50000,13.30000,13.40000,3286000
09/11/2007,0000,13.40000,13.60000,13.40000,13.50000,1499000
09/12/2007,0000,13.60000,13.90000,13.55000,13.65000,1955000
09/13/2007,0000,13.75000,13.85000,13.55000,13.60000,3061000
09/14/2007,0000,13.65000,13.85000,13.60000,13.80000,3510000
09/17/2007,0000,13.85000,13.90000,13.60000,13.65000,2800000
09/19/2007,0000,13.75000,13.90000,13.70000,13.70000,3437000
09/20/2007,0000,13.70000,13.85000,13.50000,13.55000,3094000
09/21/2007,0000,13.60000,13.70000,13.50000,13.60000,1606000
09/26/2007,0000,13.60000,13.70000,13.50000,13.70000,4021000
09/27/2007,0000,13.70000,13.90000,13.70000,13.90000,4301000
09/28/2007,0000,13.95000,14.45000,13.90000,14.20000,9431000
10/01/2007,0000,14.50000,15.20000,14.50000,15.20000,23388000
10/02/2007,0000,15.40000,15.60000,15.15000,15.20000,31298000
10/03/2007,0000,15.40000,15.90000,15.20000,15.25000,52192000
10/04/2007,0000,15.10000,15.15000,14.95000,15.05000,15616000
10/05/2007,0000,15.00000,15.25000,14.90000,15.10000,7020000
10/08/2007,0000,15.25000,15.50000,15.00000,15.00000,15386000
10/09/2007,0000,15.00000,15.20000,14.95000,15.15000,9655000
10/11/2007,0000,15.15000,15.35000,15.10000,15.20000,6600000
10/12/2007,0000,15.20000,15.35000,14.95000,15.00000,11673000
10/15/2007,0000,15.00000,15.05000,14.90000,14.90000,5729000
10/16/2007,0000,14.90000,14.90000,14.65000,14.75000,12187000
10/17/2007,0000,14.75000,14.75000,14.60000,14.65000,6497000
10/18/2007,0000,14.60000,14.75000,14.35000,14.40000,11382000
10/19/2007,0000,14.45000,14.45000,14.15000,14.25000,8713000
10/22/2007,0000,13.80000,14.10000,13.80000,13.95000,5897000
10/23/2007,0000,14.00000,14.15000,13.95000,14.10000,2783000
10/24/2007,0000,14.20000,14.25000,14.00000,14.00000,5333000
10/25/2007,0000,14.00000,14.35000,14.00000,14.30000,3582000
10/26/2007,0000,14.30000,14.55000,14.20000,14.50000,4170000
10/29/2007,0000,14.55000,14.70000,14.45000,14.50000,7596000
10/30/2007,0000,14.60000,14.95000,14.40000,14.95000,12122000
10/31/2007,0000,15.00000,15.05000,14.75000,14.95000,7969000
11/01/2007,0000,15.00000,15.20000,14.80000,14.80000,9603000
11/02/2007,0000,14.60000,14.90000,14.50000,14.80000,9054000
11/05/2007,0000,14.80000,14.85000,14.40000,14.60000,8376000
11/06/2007,0000,14.55000,14.70000,14.35000,14.40000,4782000
11/07/2007,0000,14.60000,15.05000,14.40000,14.85000,12577000
11/08/2007,0000,14.60000,14.65000,14.10000,14.25000,8999000
11/09/2007,0000,14.30000,14.35000,14.00000,14.20000,5144000
11/12/2007,0000,14.00000,14.20000,13.95000,14.10000,3939000
11/13/2007,0000,14.10000,14.25000,14.00000,14.25000,3506000
11/14/2007,0000,14.40000,14.50000,14.25000,14.35000,7546000
11/15/2007,0000,14.30000,14.30000,14.15000,14.25000,1521000
11/16/2007,0000,14.00000,14.15000,14.00000,14.10000,2655000
11/19/2007,0000,14.15000,14.20000,14.05000,14.05000,1463000
11/20/2007,0000,14.00000,14.10000,13.75000,14.10000,5142000
11/21/2007,0000,13.95000,14.10000,13.75000,13.80000,4161000
11/22/2007,0000,13.70000,13.70000,13.20000,13.25000,9816000
11/23/2007,0000,13.40000,13.40000,12.95000,13.00000,8207000
11/26/2007,0000,13.05000,13.20000,13.05000,13.10000,2734000
11/27/2007,0000,12.85000,13.00000,12.75000,12.90000,2676000
11/28/2007,0000,13.00000,13.05000,12.80000,12.90000,2344000
11/29/2007,0000,13.05000,13.20000,13.00000,13.05000,3618000
11/30/2007,0000,13.15000,13.35000,13.15000,13.35000,1893000
12/03/2007,0000,13.35000,13.35000,13.20000,13.20000,1319000
12/04/2007,0000,13.40000,13.55000,13.35000,13.50000,2384000
12/05/2007,0000,13.45000,13.70000,13.30000,13.70000,3158000
12/06/2007,0000,13.80000,13.85000,13.40000,13.50000,4870000
12/07/2007,0000,13.55000,13.75000,13.40000,13.45000,2448000
12/10/2007,0000,13.40000,13.55000,13.25000,13.30000,1353000
12/11/2007,0000,13.40000,13.40000,13.20000,13.40000,1400000
12/12/2007,0000,13.40000,13.40000,13.10000,13.25000,2323000
12/13/2007,0000,13.40000,13.60000,13.20000,13.30000,7219000
12/14/2007,0000,13.45000,13.50000,12.90000,13.10000,5074000
12/17/2007,0000,12.95000,13.10000,12.65000,12.80000,4200000
12/18/2007,0000,12.65000,12.70000,12.30000,12.65000,3708000
12/19/2007,0000,12.65000,12.90000,12.60000,12.90000,2120000
12/20/2007,0000,12.90000,12.90000,12.55000,12.55000,3403000
12/21/2007,0000,12.70000,12.70000,12.30000,12.55000,3313000
12/24/2007,0000,12.60000,12.75000,12.60000,12.75000,1565000
12/25/2007,0000,12.80000,12.85000,12.55000,12.65000,1170000
12/26/2007,0000,12.70000,12.70000,12.55000,12.70000,1166000
12/27/2007,0000,12.70000,13.00000,12.70000,12.75000,4074000
12/28/2007,0000,12.75000,13.10000,12.75000,13.00000,2403000
12/31/2007,0000,13.00000,13.15000,12.95000,13.05000,1605000
01/02/2008,0000,13.05000,13.25000,12.90000,12.90000,1802000
01/03/2008,0000,12.80000,12.90000,12.70000,12.80000,1534000
01/04/2008,0000,12.80000,13.60000,12.80000,13.45000,5619000
01/07/2008,0000,13.20000,13.35000,12.85000,13.05000,5369000
01/08/2008,0000,13.15000,13.50000,13.05000,13.35000,3894000
01/09/2008,0000,13.20000,13.35000,13.05000,13.20000,1713000
01/10/2008,0000,13.30000,13.30000,13.15000,13.15000,2046000
01/11/2008,0000,13.25000,13.30000,13.05000,13.05000,2384000
01/14/2008,0000,13.35000,13.70000,13.25000,13.65000,7256000
01/15/2008,0000,13.75000,14.50000,13.75000,14.40000,22499000
01/16/2008,0000,14.10000,14.45000,13.95000,14.10000,11172000
01/17/2008,0000,14.10000,14.20000,13.60000,13.90000,10030000
01/18/2008,0000,13.75000,14.60000,13.65000,14.60000,13794000
01/21/2008,0000,14.60000,14.80000,14.45000,14.50000,10306000
01/22/2008,0000,13.60000,14.00000,13.50000,13.50000,10555000
01/23/2008,0000,13.75000,13.75000,13.05000,13.15000,8667000
01/24/2008,0000,13.30000,13.60000,13.30000,13.45000,4906000
01/25/2008,0000,13.50000,13.65000,13.40000,13.50000,2217000
01/28/2008,0000,13.35000,13.35000,13.00000,13.00000,3035000
01/29/2008,0000,13.15000,13.35000,13.05000,13.25000,2181000
01/30/2008,0000,13.35000,13.40000,13.05000,13.05000,2689000
01/31/2008,0000,13.00000,13.25000,13.00000,13.25000,2823000
02/01/2008,0000,13.35000,13.50000,13.30000,13.35000,3198000
02/12/2008,0000,13.30000,13.35000,13.10000,13.15000,1439000
02/13/2008,0000,13.30000,13.45000,13.20000,13.20000,2113000
02/14/2008,0000,13.30000,13.55000,13.30000,13.50000,2357000
02/15/2008,0000,13.40000,13.50000,13.35000,13.45000,1428000
02/18/2008,0000,13.45000,13.60000,13.20000,13.40000,3319000
02/19/2008,0000,13.50000,13.75000,13.35000,13.55000,2765000
02/20/2008,0000,13.60000,13.60000,13.35000,13.35000,2211000
02/21/2008,0000,13.40000,13.55000,13.40000,13.50000,2175000
02/22/2008,0000,13.50000,13.50000,13.35000,13.45000,2153000
02/25/2008,0000,13.60000,14.00000,13.60000,13.75000,7346000
02/26/2008,0000,13.90000,14.00000,13.70000,13.80000,5068000
02/27/2008,0000,13.85000,14.00000,13.85000,13.95000,4072000
02/29/2008,0000,13.95000,14.20000,13.80000,14.05000,4175000
03/03/2008,0000,13.70000,13.95000,13.70000,13.80000,2877000
03/04/2008,0000,13.80000,14.75000,13.80000,14.60000,19435000
03/05/2008,0000,14.60000,15.00000,14.45000,14.75000,20888000
03/06/2008,0000,14.95000,15.00000,14.60000,14.65000,14861000
03/07/2008,0000,14.50000,14.80000,14.30000,14.30000,8916000
03/10/2008,0000,14.30000,14.40000,14.00000,14.05000,4634000
03/11/2008,0000,14.00000,14.30000,14.00000,14.30000,4679000
03/12/2008,0000,14.60000,14.60000,14.25000,14.35000,7069000
03/13/2008,0000,14.45000,14.60000,14.25000,14.25000,8445000
03/14/2008,0000,14.35000,14.45000,14.05000,14.05000,4793000
03/17/2008,0000,13.80000,14.10000,13.80000,13.90000,3497000
03/18/2008,0000,13.90000,14.10000,13.80000,14.05000,3065000
03/19/2008,0000,14.10000,14.25000,14.00000,14.00000,4561000
03/20/2008,0000,14.00000,14.75000,13.95000,14.75000,10536000
03/21/2008,0000,15.00000,15.10000,14.75000,14.90000,18587000
03/24/2008,0000,15.65000,15.80000,15.20000,15.40000,23395000
03/25/2008,0000,15.40000,15.50000,15.05000,15.15000,10581000
03/26/2008,0000,15.25000,16.05000,15.25000,15.65000,32310000
03/27/2008,0000,15.80000,16.15000,15.70000,15.90000,28733000
03/28/2008,0000,15.90000,16.10000,15.70000,15.85000,11424000
03/31/2008,0000,15.90000,16.00000,15.65000,15.75000,10687000
04/01/2008,0000,15.80000,15.90000,15.05000,15.05000,11381000
04/02/2008,0000,15.30000,15.40000,15.25000,15.25000,6537000
04/03/2008,0000,15.25000,15.30000,14.95000,15.00000,6821000
04/07/2008,0000,14.90000,15.40000,14.90000,15.30000,7721000
04/08/2008,0000,15.20000,15.25000,14.95000,15.10000,5082000
04/09/2008,0000,15.10000,15.50000,15.05000,15.20000,5877000
04/10/2008,0000,15.20000,15.50000,15.20000,15.50000,5729000
04/11/2008,0000,15.55000,16.00000,15.50000,15.70000,13177000
04/14/2008,0000,15.70000,16.10000,15.60000,15.85000,20163000
04/15/2008,0000,16.00000,16.00000,15.60000,15.65000,7802000
04/16/2008,0000,15.85000,16.45000,15.75000,16.15000,30276000
04/17/2008,0000,16.20000,16.25000,15.90000,15.95000,11589000
04/18/2008,0000,16.00000,16.20000,15.90000,16.05000,8373000
04/21/2008,0000,16.20000,16.40000,15.85000,15.90000,14746000
04/22/2008,0000,16.05000,16.05000,15.60000,15.70000,7756000
04/23/2008,0000,15.70000,15.80000,15.45000,15.60000,7426000
04/24/2008,0000,15.60000,15.85000,15.55000,15.55000,4981000
04/25/2008,0000,15.60000,15.75000,15.50000,15.50000,4629000
04/28/2008,0000,15.55000,15.80000,15.55000,15.65000,4734000
04/29/2008,0000,15.85000,15.85000,15.25000,15.35000,5659000
04/30/2008,0000,15.40000,15.50000,15.25000,15.50000,4765000
05/02/2008,0000,15.50000,15.65000,15.40000,15.50000,4711000
05/05/2008,0000,15.50000,15.55000,15.00000,15.00000,7871000
05/06/2008,0000,15.00000,15.15000,14.95000,15.05000,4740000
05/07/2008,0000,15.15000,15.20000,15.05000,15.05000,4136000
05/08/2008,0000,15.00000,15.20000,14.85000,15.15000,5517000
05/09/2008,0000,15.10000,15.15000,14.90000,14.90000,4096000
05/12/2008,0000,14.80000,14.95000,14.70000,14.90000,4590000
05/13/2008,0000,14.90000,15.15000,14.85000,15.15000,4292000
05/14/2008,0000,15.10000,15.20000,15.05000,15.15000,2781000
05/15/2008,0000,15.20000,15.40000,15.10000,15.35000,5101000
05/16/2008,0000,15.40000,15.50000,15.25000,15.25000,4447000
05/19/2008,0000,15.35000,15.45000,15.25000,15.30000,4923000
05/20/2008,0000,15.40000,15.40000,14.95000,14.95000,5716000
05/21/2008,0000,14.90000,15.10000,14.90000,14.95000,3888000
05/22/2008,0000,14.75000,15.05000,14.65000,15.05000,5050000
05/23/2008,0000,15.00000,15.15000,14.80000,14.80000,3228000
05/26/2008,0000,14.70000,14.90000,14.50000,14.50000,4591000
05/27/2008,0000,14.75000,14.75000,14.55000,14.60000,2817000
05/28/2008,0000,14.60000,14.75000,14.50000,14.55000,3050000
05/29/2008,0000,14.60000,14.75000,14.50000,14.50000,2480000
05/30/2008,0000,14.55000,14.80000,14.35000,14.80000,4292000
06/02/2008,0000,14.80000,14.80000,14.65000,14.75000,2241000
06/03/2008,0000,14.65000,14.75000,14.50000,14.50000,1851000
06/04/2008,0000,14.55000,14.65000,14.45000,14.50000,2146000
06/05/2008,0000,14.50000,14.55000,14.25000,14.50000,5146000
06/06/2008,0000,14.60000,14.70000,14.50000,14.60000,4116000
06/10/2008,0000,14.50000,14.55000,14.20000,14.20000,2941000
06/11/2008,0000,14.25000,14.40000,13.95000,14.00000,3890000
06/12/2008,0000,13.90000,13.90000,13.15000,13.35000,7412000
06/13/2008,0000,13.50000,13.60000,13.35000,13.50000,2931000
06/16/2008,0000,13.70000,13.80000,13.60000,13.70000,3229000
06/17/2008,0000,13.50000,13.65000,13.40000,13.60000,1893000
06/18/2008,0000,13.60000,13.75000,13.55000,13.60000,2259000
06/19/2008,0000,13.40000,13.50000,13.35000,13.35000,2305000
06/20/2008,0000,13.40000,13.50000,13.30000,13.30000,2333000
06/23/2008,0000,13.15000,13.40000,13.15000,13.30000,2389000
06/24/2008,0000,13.35000,13.40000,13.20000,13.25000,1926000
06/25/2008,0000,13.30000,13.65000,13.25000,13.60000,2888000
06/26/2008,0000,13.65000,13.65000,13.50000,13.55000,1494000
06/27/2008,0000,13.20000,13.20000,12.90000,13.05000,6589000
06/30/2008,0000,13.05000,13.20000,12.80000,12.85000,4235000
07/01/2008,0000,12.85000,12.95000,12.75000,12.80000,2862000
07/02/2008,0000,12.80000,13.00000,12.60000,12.60000,4508000
07/03/2008,0000,12.60000,12.80000,12.25000,12.80000,7485000
07/04/2008,0000,12.80000,12.80000,12.60000,12.65000,1541000
07/07/2008,0000,12.60000,12.65000,12.35000,12.60000,3089000
07/08/2008,0000,12.50000,12.60000,12.30000,12.35000,4131000
07/09/2008,0000,12.55000,12.60000,12.30000,12.35000,1738000
07/10/2008,0000,12.25000,12.55000,12.25000,12.45000,1698000
07/11/2008,0000,12.50000,12.70000,12.35000,12.70000,1522000
07/14/2008,0000,12.60000,12.65000,12.50000,12.60000,992000
07/15/2008,0000,12.40000,12.45000,12.00000,12.20000,6746000
07/16/2008,0000,12.15000,12.25000,11.90000,12.00000,3982000
07/17/2008,0000,12.25000,12.45000,12.20000,12.35000,2517000
07/18/2008,0000,12.55000,12.55000,11.90000,11.95000,3764000
07/21/2008,0000,12.20000,12.40000,12.20000,12.35000,2696000
07/22/2008,0000,12.40000,12.40000,12.20000,12.25000,857000
07/23/2008,0000,12.40000,12.90000,12.40000,12.85000,4489000
07/24/2008,0000,12.90000,12.90000,12.50000,12.65000,1805000
07/25/2008,0000,12.40000,12.50000,12.30000,12.35000,1668000
07/29/2008,0000,12.25000,12.25000,12.05000,12.10000,1391000
07/30/2008,0000,12.35000,12.35000,12.05000,12.25000,2065000
07/31/2008,0000,12.30000,12.45000,12.15000,12.45000,2265000
08/01/2008,0000,12.30000,12.30000,12.05000,12.10000,1671000
08/04/2008,0000,12.10000,12.20000,12.05000,12.20000,470000
08/05/2008,0000,11.95000,12.20000,11.85000,11.90000,3164000
08/06/2008,0000,12.10000,12.15000,12.00000,12.05000,1669000
08/07/2008,0000,12.15000,12.15000,12.00000,12.05000,1273000
08/08/2008,0000,12.05000,12.35000,12.05000,12.25000,2459000
08/11/2008,0000,12.30000,12.30000,11.80000,12.00000,2980000
08/12/2008,0000,12.00000,12.00000,11.90000,11.95000,1240000
08/13/2008,0000,11.90000,12.00000,11.90000,11.95000,996000
08/14/2008,0000,11.95000,12.00000,11.85000,11.95000,1882000
08/15/2008,0000,11.95000,12.05000,11.85000,11.90000,1690000
08/18/2008,0000,11.80000,11.85000,11.40000,11.50000,3189000
08/19/2008,0000,11.30000,11.50000,11.30000,11.45000,2316000
08/20/2008,0000,11.40000,11.55000,11.40000,11.50000,1157000
08/21/2008,0000,11.50000,11.50000,11.35000,11.45000,1095000
08/22/2008,0000,11.55000,11.55000,11.30000,11.45000,1142000
08/25/2008,0000,11.55000,11.55000,11.30000,11.50000,768000
08/26/2008,0000,11.40000,11.45000,11.35000,11.45000,778000
08/27/2008,0000,11.40000,11.70000,11.40000,11.70000,1242000
08/28/2008,0000,11.70000,11.85000,11.55000,11.85000,1968000
08/29/2008,0000,11.85000,11.90000,11.70000,11.90000,1216000
09/01/2008,0000,11.80000,11.85000,11.50000,11.50000,1084000
09/02/2008,0000,11.70000,11.70000,11.35000,11.45000,1299000
09/03/2008,0000,11.40000,11.45000,10.95000,11.15000,2476000
09/04/2008,0000,11.10000,11.30000,10.75000,10.80000,2367000
09/05/2008,0000,10.50000,10.50000,10.05000,10.30000,8972000
09/08/2008,0000,10.55000,11.00000,10.55000,11.00000,2454000
09/09/2008,0000,11.00000,11.00000,10.50000,10.50000,1343000
09/10/2008,0000,10.35000,10.80000,10.35000,10.75000,2919000
09/11/2008,0000,10.75000,10.75000,10.25000,10.35000,1736000
09/12/2008,0000,10.35000,10.50000,10.20000,10.35000,1746000
09/15/2008,0000,10.20000,10.20000,9.63000,9.63000,5188000
09/16/2008,0000,9.00000,9.00000,8.96000,8.96000,5518000
09/17/2008,0000,9.40000,9.40000,8.52000,8.67000,4445000
09/18/2008,0000,8.09000,8.16000,8.07000,8.07000,4254000
09/19/2008,0000,8.41000,8.63000,8.31000,8.63000,2674000
09/22/2008,0000,9.09000,9.15000,8.80000,9.14000,3608000
09/23/2008,0000,8.66000,9.50000,8.66000,9.50000,2193000
09/24/2008,0000,9.49000,9.77000,9.25000,9.77000,3536000
09/25/2008,0000,9.70000,9.72000,9.51000,9.70000,1705000
09/26/2008,0000,9.75000,9.76000,9.30000,9.40000,2856000
09/30/2008,0000,8.75000,8.75000,8.75000,8.75000,2356000
10/01/2008,0000,9.00000,9.28000,8.80000,8.91000,3396000
10/02/2008,0000,9.00000,9.35000,8.95000,9.18000,4969000
10/03/2008,0000,8.11000,8.18000,7.86000,8.17000,1914000
10/06/2008,0000,8.15000,8.15000,7.60000,7.69000,3142000
10/07/2008,0000,7.35000,7.57000,7.22000,7.57000,2008000
10/08/2008,0000,7.23000,7.37000,7.17000,7.18000,3881000
10/09/2008,0000,7.30000,7.39000,7.12000,7.12000,1933000
10/13/2008,0000,6.88000,6.88000,6.88000,6.88000,865000
10/14/2008,0000,7.35000,7.35000,7.21000,7.27000,2890000
10/15/2008,0000,7.27000,7.27000,7.02000,7.05000,1193000
10/16/2008,0000,6.81000,6.81000,6.81000,6.81000,1175000
10/17/2008,0000,6.85000,6.94000,6.65000,6.82000,3262000
10/20/2008,0000,6.61000,6.70000,6.59000,6.70000,2126000
10/21/2008,0000,6.96000,6.98000,6.80000,6.95000,3292000
10/22/2008,0000,6.84000,7.00000,6.71000,6.80000,2175000
10/23/2008,0000,6.57000,6.65000,6.57000,6.57000,2390000
10/24/2008,0000,6.57000,6.57000,6.34000,6.34000,1420000
10/27/2008,0000,5.94000,6.11000,5.90000,5.90000,1671000
10/28/2008,0000,5.50000,5.95000,5.49000,5.90000,4019000
10/29/2008,0000,6.31000,6.31000,5.90000,5.90000,2658000
10/30/2008,0000,5.98000,6.31000,5.98000,6.31000,3384000
10/31/2008,0000,6.39000,6.68000,6.26000,6.62000,3880000
11/03/2008,0000,6.60000,6.90000,6.47000,6.81000,3889000
11/04/2008,0000,6.88000,6.88000,6.50000,6.65000,2085000
11/05/2008,0000,6.78000,7.00000,6.70000,6.78000,3139000
11/06/2008,0000,6.45000,6.45000,6.31000,6.31000,2186000
11/07/2008,0000,5.88000,6.48000,5.88000,6.45000,1931000
11/10/2008,0000,6.45000,6.50000,6.37000,6.44000,1119000
11/11/2008,0000,6.35000,6.35000,6.07000,6.14000,998000
11/12/2008,0000,6.06000,6.18000,6.06000,6.13000,822000
11/13/2008,0000,5.98000,6.00000,5.80000,5.83000,940000
11/14/2008,0000,6.00000,6.03000,5.85000,5.86000,885000
11/17/2008,0000,5.70000,5.90000,5.65000,5.80000,802000
11/18/2008,0000,5.59000,5.80000,5.59000,5.63000,980000
11/19/2008,0000,5.68000,5.74000,5.60000,5.61000,1343000
11/20/2008,0000,5.50000,5.60000,5.23000,5.23000,1697000
11/21/2008,0000,4.90000,5.18000,4.87000,5.18000,4317000
11/24/2008,0000,5.10000,5.10000,4.99000,5.01000,1200000
11/25/2008,0000,5.22000,5.24000,5.05000,5.17000,1720000
11/26/2008,0000,5.17000,5.28000,5.10000,5.28000,2480000
11/27/2008,0000,5.35000,5.64000,5.32000,5.64000,5181000
11/28/2008,0000,5.65000,5.68000,5.52000,5.56000,3133000
12/01/2008,0000,5.58000,5.94000,5.58000,5.94000,5648000
12/02/2008,0000,5.60000,5.83000,5.60000,5.80000,3366000
12/03/2008,0000,5.90000,6.16000,5.80000,5.82000,4904000
12/04/2008,0000,5.95000,5.99000,5.80000,5.84000,2974000
12/05/2008,0000,5.83000,5.92000,5.80000,5.92000,1732000
12/08/2008,0000,6.02000,6.32000,6.02000,6.30000,4876000
12/09/2008,0000,6.40000,6.54000,6.26000,6.33000,5815000
12/10/2008,0000,6.30000,6.63000,6.25000,6.63000,6366000
12/11/2008,0000,6.59000,6.59000,6.44000,6.49000,3063000
12/12/2008,0000,6.42000,6.55000,6.04000,6.20000,4787000
12/15/2008,0000,6.30000,6.45000,6.21000,6.40000,1880000
12/16/2008,0000,6.31000,6.41000,6.25000,6.35000,2303000
12/17/2008,0000,6.46000,6.50000,6.33000,6.39000,2587000
12/18/2008,0000,6.33000,6.41000,6.19000,6.28000,4373000
12/19/2008,0000,6.28000,6.39000,6.22000,6.35000,2399000
12/22/2008,0000,6.37000,6.38000,6.12000,6.20000,1743000
12/23/2008,0000,6.19000,6.23000,6.02000,6.08000,2779000
12/24/2008,0000,6.02000,6.18000,6.02000,6.18000,1870000
12/25/2008,0000,6.18000,6.29000,6.12000,6.29000,1082000
12/26/2008,0000,6.30000,6.33000,6.24000,6.33000,973000
12/29/2008,0000,6.30000,6.37000,6.16000,6.37000,1504000
12/30/2008,0000,6.36000,6.66000,6.36000,6.64000,3937000
12/31/2008,0000,6.60000,6.74000,6.49000,6.74000,2780000
01/05/2009,0000,6.90000,6.94000,6.71000,6.76000,2013000
01/06/2009,0000,6.82000,6.82000,6.60000,6.67000,1132000
01/07/2009,0000,6.61000,6.68000,6.58000,6.58000,1761000
01/08/2009,0000,6.50000,6.51000,6.14000,6.15000,1536000
01/09/2009,0000,6.15000,6.20000,6.14000,6.16000,922000
01/12/2009,0000,6.17000,6.24000,6.10000,6.13000,1105000
01/13/2009,0000,6.04000,6.28000,6.04000,6.27000,526000
01/14/2009,0000,6.30000,6.36000,6.17000,6.17000,1399000
01/15/2009,0000,6.00000,6.05000,5.77000,5.85000,1002000
01/16/2009,0000,5.80000,5.87000,5.80000,5.87000,578000
01/19/2009,0000,5.86000,5.90000,5.84000,5.85000,334000
01/20/2009,0000,5.83000,5.83000,5.69000,5.70000,586000
01/21/2009,0000,5.60000,5.76000,5.55000,5.70000,1305000
02/02/2009,0000,5.70000,5.70000,5.54000,5.61000,673000
02/03/2009,0000,5.55000,5.76000,5.55000,5.61000,1129000
02/04/2009,0000,5.62000,5.74000,5.60000,5.61000,878000
02/05/2009,0000,5.61000,5.70000,5.60000,5.63000,764000
02/06/2009,0000,5.70000,5.75000,5.65000,5.65000,874000
02/09/2009,0000,5.79000,5.79000,5.63000,5.65000,700000
02/10/2009,0000,5.65000,5.73000,5.65000,5.69000,585000
02/11/2009,0000,5.62000,5.68000,5.51000,5.60000,744000
02/12/2009,0000,5.62000,5.71000,5.51000,5.51000,839000
02/13/2009,0000,5.52000,5.61000,5.52000,5.61000,799000
02/16/2009,0000,5.61000,5.61000,5.52000,5.56000,765000
02/17/2009,0000,5.56000,5.56000,5.50000,5.50000,661000
02/18/2009,0000,5.40000,5.48000,5.38000,5.41000,644000
02/19/2009,0000,5.35000,5.38000,5.27000,5.31000,975000
02/20/2009,0000,5.28000,5.33000,5.20000,5.23000,974000
02/23/2009,0000,5.20000,5.20000,5.10000,5.20000,484000
02/24/2009,0000,5.10000,5.20000,5.10000,5.20000,634000
02/25/2009,0000,5.28000,5.52000,5.27000,5.51000,1769000
02/26/2009,0000,5.59000,5.62000,5.45000,5.45000,1166000
02/27/2009,0000,5.55000,5.68000,5.47000,5.68000,814000
03/02/2009,0000,5.51000,5.52000,5.39000,5.39000,632000
03/03/2009,0000,5.10000,5.39000,5.10000,5.28000,1116000
03/04/2009,0000,5.27000,5.33000,5.22000,5.29000,949000
03/05/2009,0000,5.36000,5.45000,5.34000,5.45000,1048000
03/06/2009,0000,5.34000,5.38000,5.29000,5.30000,1322000
03/09/2009,0000,5.30000,5.34000,5.25000,5.25000,341000
03/10/2009,0000,5.30000,5.39000,5.27000,5.38000,1087000
03/11/2009,0000,5.60000,5.63000,5.48000,5.48000,2342000
03/12/2009,0000,5.48000,5.58000,5.47000,5.49000,870000
03/13/2009,0000,5.60000,5.65000,5.52000,5.64000,1619000
03/16/2009,0000,5.67000,5.78000,5.63000,5.72000,2748000
03/17/2009,0000,5.77000,5.95000,5.75000,5.85000,3556000
03/18/2009,0000,5.90000,5.94000,5.70000,5.70000,2856000
03/19/2009,0000,5.71000,5.95000,5.71000,5.83000,2605000
03/20/2009,0000,5.82000,5.88000,5.70000,5.76000,1649000
03/23/2009,0000,5.76000,5.90000,5.74000,5.90000,1784000
03/24/2009,0000,6.00000,6.15000,6.00000,6.09000,3467000
03/25/2009,0000,6.09000,6.17000,6.05000,6.12000,2993000
03/26/2009,0000,6.15000,6.25000,6.07000,6.23000,3957000
03/27/2009,0000,6.30000,6.57000,6.30000,6.49000,8002000
03/30/2009,0000,6.48000,6.48000,6.04000,6.10000,2953000
03/31/2009,0000,6.20000,6.24000,6.05000,6.20000,2582000
04/01/2009,0000,6.25000,6.43000,6.21000,6.41000,3525000
04/02/2009,0000,6.49000,6.78000,6.49000,6.77000,7976000
04/03/2009,0000,6.90000,6.99000,6.68000,6.81000,9122000
04/06/2009,0000,6.81000,7.05000,6.70000,6.85000,7170000
04/07/2009,0000,6.70000,6.80000,6.65000,6.80000,3534000
04/08/2009,0000,6.66000,7.12000,6.66000,6.90000,13184000
04/09/2009,0000,6.97000,7.29000,6.95000,7.27000,15276000
04/10/2009,0000,7.55000,7.58000,7.20000,7.32000,7791000
04/13/2009,0000,7.49000,7.82000,7.37000,7.67000,10802000
04/14/2009,0000,7.61000,8.20000,7.60000,8.20000,16580000
04/15/2009,0000,8.20000,8.20000,8.01000,8.15000,8130000
04/16/2009,0000,8.35000,8.72000,8.30000,8.72000,27182000
04/17/2009,0000,8.72000,9.30000,8.11000,8.13000,39289000
04/20/2009,0000,8.20000,8.47000,7.68000,8.11000,11893000
04/21/2009,0000,7.68000,8.40000,7.68000,8.38000,10840000
04/22/2009,0000,8.50000,8.55000,8.22000,8.22000,11434000
04/23/2009,0000,8.12000,8.18000,7.90000,7.90000,7389000
04/24/2009,0000,7.90000,8.26000,7.90000,8.15000,9099000
04/27/2009,0000,8.25000,8.35000,7.59000,7.59000,7509000
04/28/2009,0000,7.60000,7.74000,7.30000,7.30000,7503000
04/29/2009,0000,7.18000,7.32000,7.03000,7.06000,6209000
04/30/2009,0000,7.50000,7.55000,7.39000,7.55000,11190000
05/04/2009,0000,7.99000,8.07000,7.87000,8.07000,7280000
05/05/2009,0000,8.45000,8.54000,7.65000,7.65000,14845000
05/06/2009,0000,7.65000,8.08000,7.60000,7.89000,9089000
05/07/2009,0000,7.92000,8.18000,7.81000,8.00000,11205000
05/08/2009,0000,8.00000,8.00000,7.81000,7.92000,4436000
05/11/2009,0000,7.93000,8.18000,7.85000,8.08000,7782000
05/12/2009,0000,7.90000,8.00000,7.53000,7.63000,5817000
05/13/2009,0000,7.62000,7.81000,7.60000,7.70000,4222000
05/14/2009,0000,7.45000,7.60000,7.40000,7.40000,2640000
05/15/2009,0000,7.41000,7.60000,7.41000,7.46000,4167000
05/18/2009,0000,7.52000,7.52000,7.24000,7.45000,3891000
05/19/2009,0000,7.60000,7.97000,7.60000,7.93000,12147000
05/20/2009,0000,7.93000,8.48000,7.70000,8.22000,21726000
05/21/2009,0000,8.12000,8.25000,7.90000,8.04000,9230000
05/22/2009,0000,7.86000,8.32000,7.86000,8.17000,10679000
05/25/2009,0000,8.45000,8.53000,8.28000,8.45000,16090000
05/26/2009,0000,8.50000,8.69000,8.06000,8.10000,14342000
05/27/2009,0000,8.28000,8.53000,8.15000,8.52000,13315000
06/01/2009,0000,8.68000,8.68000,8.35000,8.45000,6975000
06/02/2009,0000,8.58000,8.80000,8.48000,8.59000,22222000
06/03/2009,0000,8.59000,9.00000,8.35000,8.64000,21362000
06/04/2009,0000,8.68000,8.82000,8.35000,8.67000,12933000
06/05/2009,0000,8.68000,8.81000,8.50000,8.50000,17623000
06/08/2009,0000,8.69000,8.69000,8.10000,8.10000,6330000
06/09/2009,0000,8.10000,8.19000,7.70000,7.75000,5412000
06/10/2009,0000,7.76000,7.88000,7.65000,7.75000,4168000
06/11/2009,0000,7.70000,7.78000,7.50000,7.76000,4428000
06/12/2009,0000,7.79000,7.86000,7.60000,7.60000,3091000
06/15/2009,0000,7.60000,7.60000,7.24000,7.26000,3095000
06/16/2009,0000,7.25000,7.32000,7.06000,7.28000,1985000
06/17/2009,0000,7.30000,7.65000,7.20000,7.32000,2877000
06/18/2009,0000,7.34000,7.45000,7.08000,7.22000,2241000
06/19/2009,0000,7.25000,7.30000,7.15000,7.20000,3186000
06/22/2009,0000,7.16000,7.33000,7.16000,7.31000,2162000
06/23/2009,0000,7.15000,7.20000,7.08000,7.16000,2798000
06/24/2009,0000,7.30000,7.66000,7.20000,7.66000,8488000
06/25/2009,0000,7.69000,7.94000,7.66000,7.70000,6250000
06/26/2009,0000,7.64000,7.89000,7.61000,7.70000,3876000
06/29/2009,0000,7.70000,7.83000,7.67000,7.71000,2954000
06/30/2009,0000,7.70000,7.84000,7.55000,7.59000,3830000
07/01/2009,0000,7.59000,7.75000,7.59000,7.69000,2169000
07/02/2009,0000,7.71000,7.80000,7.67000,7.69000,2675000
07/03/2009,0000,7.69000,7.75000,7.67000,7.71000,2374000
07/06/2009,0000,7.76000,7.80000,7.68000,7.70000,2645000
07/07/2009,0000,7.70000,7.85000,7.70000,7.77000,3181000
07/08/2009,0000,7.78000,7.82000,7.71000,7.72000,2460000
07/09/2009,0000,7.72000,8.00000,7.71000,7.90000,3879000
07/10/2009,0000,7.90000,7.95000,7.80000,7.81000,1928000
07/13/2009,0000,7.82000,7.82000,7.27000,7.28000,4652000
07/14/2009,0000,7.32000,7.41000,7.30000,7.35000,1818000
07/15/2009,0000,7.37000,7.65000,7.35000,7.65000,3756000
07/16/2009,0000,7.65000,7.81000,7.58000,7.63000,2560000
07/17/2009,0000,7.68000,8.12000,7.58000,8.02000,8707000
07/20/2009,0000,8.05000,8.58000,8.05000,8.52000,20680000
07/21/2009,0000,8.62000,8.62000,8.21000,8.60000,5829000
07/22/2009,0000,9.20000,9.20000,9.20000,9.20000,16079000
07/23/2009,0000,8.56000,9.10000,8.56000,8.60000,12335000
07/24/2009,0000,8.72000,8.75000,8.43000,8.60000,5676000
07/27/2009,0000,8.71000,8.71000,8.40000,8.52000,4536000
07/28/2009,0000,8.48000,8.78000,8.48000,8.60000,4850000
07/29/2009,0000,8.65000,8.70000,8.44000,8.47000,5265000
07/30/2009,0000,8.47000,8.49000,8.25000,8.28000,4449000
07/31/2009,0000,8.34000,8.54000,8.33000,8.36000,2915000
08/03/2009,0000,8.34000,8.42000,8.26000,8.26000,4645000
08/04/2009,0000,8.39000,8.43000,8.21000,8.38000,6431000
08/05/2009,0000,8.38000,8.38000,8.01000,8.09000,2978000
08/06/2009,0000,8.09000,8.23000,8.05000,8.13000,2898000
08/10/2009,0000,8.10000,8.19000,8.08000,8.10000,1623000
08/11/2009,0000,8.12000,8.15000,8.07000,8.15000,1727000
08/12/2009,0000,8.10000,8.17000,8.10000,8.15000,1498000
08/13/2009,0000,8.19000,8.50000,8.17000,8.41000,7899000
08/14/2009,0000,8.41000,8.45000,8.32000,8.32000,1869000
08/17/2009,0000,8.30000,8.32000,8.10000,8.20000,2861000
08/18/2009,0000,8.15000,8.18000,8.01000,8.09000,2832000
08/19/2009,0000,8.10000,8.15000,8.04000,8.10000,1159000
08/20/2009,0000,8.10000,8.10000,7.85000,8.08000,2573000
08/21/2009,0000,8.08000,8.08000,7.88000,7.88000,3112000
08/24/2009,0000,7.96000,8.08000,7.96000,8.01000,1367000
08/25/2009,0000,8.01000,8.01000,7.91000,7.91000,851000
08/26/2009,0000,7.91000,7.98000,7.65000,7.75000,1535000
08/27/2009,0000,7.68000,7.90000,7.68000,7.77000,1043000
08/28/2009,0000,7.72000,7.89000,7.72000,7.77000,751000
08/31/2009,0000,7.77000,7.80000,7.65000,7.68000,1483000
09/01/2009,0000,7.68000,7.85000,7.66000,7.83000,1375000
09/02/2009,0000,7.71000,7.83000,7.70000,7.81000,1532000
09/03/2009,0000,7.89000,7.93000,7.78000,7.87000,1610000
09/04/2009,0000,7.99000,8.02000,7.89000,7.90000,2238000
09/07/2009,0000,8.03000,8.03000,7.95000,8.02000,2402000
09/08/2009,0000,8.00000,8.08000,7.98000,8.00000,2605000
09/09/2009,0000,8.05000,8.07000,7.92000,7.95000,1973000
09/10/2009,0000,8.09000,8.45000,8.02000,8.10000,4449000
09/11/2009,0000,8.09000,8.12000,8.06000,8.06000,1902000
09/14/2009,0000,8.06000,8.10000,7.92000,8.01000,1352000
09/15/2009,0000,7.94000,7.99000,7.88000,7.92000,1383000
09/16/2009,0000,7.98000,8.01000,7.96000,8.00000,1855000
09/17/2009,0000,8.10000,8.21000,8.05000,8.09000,5510000
09/18/2009,0000,8.09000,8.19000,8.06000,8.19000,2474000
09/21/2009,0000,8.19000,8.19000,8.10000,8.13000,1965000
09/22/2009,0000,8.16000,8.28000,8.15000,8.28000,3036000
09/23/2009,0000,8.28000,8.29000,7.86000,7.99000,3509000
09/24/2009,0000,8.00000,8.05000,7.98000,7.99000,1326000
09/25/2009,0000,8.00000,8.20000,7.99000,8.08000,2075000
09/28/2009,0000,8.05000,8.14000,8.00000,8.03000,754000
09/29/2009,0000,8.04000,8.15000,8.04000,8.04000,1138000
09/30/2009,0000,8.04000,8.15000,8.00000,8.04000,3072000
10/01/2009,0000,8.18000,8.28000,8.07000,8.14000,3755000
10/02/2009,0000,8.10000,8.11000,8.00000,8.00000,1290000
10/05/2009,0000,8.05000,8.05000,7.95000,8.02000,976000
10/06/2009,0000,8.10000,8.12000,8.00000,8.03000,3605000
10/07/2009,0000,8.06000,8.26000,8.03000,8.21000,7684000
10/08/2009,0000,8.22000,8.78000,8.22000,8.45000,22182000
10/09/2009,0000,8.58000,8.75000,8.50000,8.66000,12347000
10/12/2009,0000,8.76000,8.82000,8.53000,8.70000,8762000
10/13/2009,0000,8.54000,8.67000,8.30000,8.57000,3872000
10/14/2009,0000,8.55000,8.70000,8.50000,8.60000,3336000
10/15/2009,0000,8.80000,9.10000,8.66000,8.75000,13213000
10/16/2009,0000,8.82000,8.99000,8.66000,8.80000,4574000
10/19/2009,0000,8.79000,8.82000,8.69000,8.70000,2443000
10/20/2009,0000,8.80000,8.80000,8.70000,8.72000,2778000
10/21/2009,0000,8.69000,8.74000,8.60000,8.64000,3518000
10/22/2009,0000,8.61000,8.68000,8.53000,8.53000,3594000
10/23/2009,0000,8.55000,8.74000,8.55000,8.67000,2361000
10/26/2009,0000,8.77000,8.80000,8.64000,8.68000,1693000
10/27/2009,0000,8.64000,8.68000,8.56000,8.60000,2019000
10/28/2009,0000,8.60000,8.66000,8.48000,8.48000,2344000
10/29/2009,0000,8.31000,8.35000,8.13000,8.21000,3916000
10/30/2009,0000,8.25000,8.28000,8.20000,8.21000,1631000
11/02/2009,0000,8.00000,8.19000,8.00000,8.19000,2316000
11/03/2009,0000,8.11000,8.25000,8.11000,8.12000,1316000
11/04/2009,0000,8.12000,8.32000,8.12000,8.32000,875000
11/05/2009,0000,8.32000,8.33000,8.21000,8.23000,1396000
11/06/2009,0000,8.36000,8.36000,8.22000,8.22000,1271000
11/09/2009,0000,8.30000,8.43000,8.30000,8.37000,3077000
11/10/2009,0000,8.40000,8.43000,8.35000,8.36000,1033000
11/11/2009,0000,8.36000,8.42000,8.31000,8.40000,1294000
11/12/2009,0000,8.40000,8.47000,8.39000,8.40000,1293000
11/13/2009,0000,8.40000,8.48000,8.37000,8.38000,1422000
11/16/2009,0000,8.38000,8.47000,8.38000,8.45000,1100000
11/17/2009,0000,8.56000,8.56000,8.31000,8.31000,4271000
11/18/2009,0000,8.35000,8.39000,8.30000,8.30000,2522000
11/19/2009,0000,8.30000,8.39000,8.24000,8.25000,3029000
11/20/2009,0000,8.25000,8.26000,8.16000,8.17000,3014000
11/23/2009,0000,8.17000,8.21000,8.08000,8.10000,2540000
11/24/2009,0000,8.14000,8.17000,8.10000,8.11000,1909000
11/25/2009,0000,8.11000,8.25000,8.10000,8.21000,1884000
11/26/2009,0000,8.25000,8.25000,8.15000,8.15000,1778000
11/27/2009,0000,8.10000,8.10000,7.89000,7.90000,3483000
11/30/2009,0000,7.94000,8.15000,7.94000,8.09000,1716000
12/01/2009,0000,7.85000,8.15000,7.85000,8.09000,1814000
12/02/2009,0000,8.12000,8.18000,8.07000,8.08000,1194000
12/03/2009,0000,8.08000,8.16000,8.05000,8.13000,1748000
12/04/2009,0000,8.13000,8.14000,8.10000,8.14000,932000
12/07/2009,0000,8.13000,8.22000,8.10000,8.21000,1322000
12/08/2009,0000,8.13000,8.20000,8.13000,8.16000,993000
12/09/2009,0000,8.11000,8.16000,8.11000,8.14000,1100000
12/11/2009,0000,8.05000,8.11000,8.04000,8.10000,1146000
12/14/2009,0000,8.11000,8.16000,8.05000,8.08000,1423000
12/15/2009,0000,8.10000,8.15000,8.08000,8.13000,2546000
12/16/2009,0000,8.14000,8.15000,8.06000,8.06000,1541000
12/17/2009,0000,8.16000,8.16000,8.02000,8.10000,703000
12/18/2009,0000,8.09000,8.09000,8.00000,8.05000,1358000
12/21/2009,0000,8.10000,8.10000,8.05000,8.05000,415000
12/22/2009,0000,8.08000,8.16000,8.07000,8.12000,1308000
12/23/2009,0000,8.15000,8.21000,8.10000,8.15000,1865000
12/25/2009,0000,8.20000,8.21000,8.16000,8.21000,1794000
12/25/2009,0000,8.20000,8.21000,8.16000,8.21000,1794000
12/28/2009,0000,8.21000,8.33000,8.20000,8.29000,2308000
12/29/2009,1230,8.33000,8.35000,8.24000,8.27000,1499832
