DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,9.95000,9.95000,9.85000,9.95000,1753300
04/03/2007,0000,9.95000,9.95000,9.85000,9.90000,1926700
04/04/2007,0000,9.90000,10.05000,9.90000,9.95000,4588900
04/09/2007,0000,10.05000,10.20000,10.00000,10.15000,5954700
04/10/2007,0000,10.20000,10.25000,10.05000,10.25000,3854500
04/11/2007,0000,10.25000,10.34000,10.15000,10.25000,5468200
04/12/2007,0000,10.20000,10.29000,10.15000,10.25000,5246800
04/13/2007,0000,10.25000,10.25000,10.10000,10.10000,2632600
04/16/2007,0000,10.15000,10.25000,10.10000,10.25000,3069100
04/17/2007,0000,10.25000,10.29000,10.15000,10.20000,5500800
04/18/2007,0000,10.20000,10.29000,10.20000,10.25000,2435700
04/19/2007,0000,10.25000,10.29000,10.10000,10.10000,4195200
04/20/2007,0000,10.10000,10.20000,10.05000,10.15000,1372900
04/23/2007,0000,10.15000,10.25000,10.05000,10.10000,2332700
04/24/2007,0000,10.10000,10.20000,10.05000,10.10000,4148300
04/25/2007,0000,10.10000,10.20000,10.05000,10.10000,1901200
04/26/2007,0000,10.15000,10.20000,10.10000,10.10000,1022000
04/27/2007,0000,10.10000,10.20000,10.10000,10.10000,1573800
04/30/2007,0000,10.20000,10.20000,9.95000,10.00000,2945700
05/02/2007,0000,10.00000,10.05000,9.95000,9.95000,2413300
05/03/2007,0000,10.00000,10.05000,9.90000,10.00000,2645800
05/04/2007,0000,10.00000,10.10000,10.00000,10.10000,2360200
05/07/2007,0000,10.05000,10.10000,10.00000,10.00000,1586100
05/08/2007,0000,10.00000,10.10000,10.00000,10.05000,1586100
05/09/2007,0000,10.05000,10.10000,10.00000,10.10000,1107700
05/10/2007,0000,10.10000,10.15000,10.05000,10.15000,1778800
05/11/2007,0000,10.00000,10.10000,10.00000,10.05000,766000
05/14/2007,0000,10.10000,10.10000,10.00000,10.00000,1536100
05/15/2007,0000,10.05000,10.05000,9.95000,10.05000,1789000
05/16/2007,0000,10.00000,10.10000,10.00000,10.10000,1131100
05/17/2007,0000,10.10000,10.10000,10.05000,10.05000,1522800
05/18/2007,0000,10.05000,10.05000,9.85000,9.90000,2876400
05/21/2007,0000,9.85000,10.00000,9.85000,9.90000,1500400
05/22/2007,0000,9.90000,10.00000,9.90000,9.95000,1201500
05/23/2007,0000,9.95000,10.05000,9.90000,10.00000,1627900
05/24/2007,0000,10.00000,10.05000,10.00000,10.05000,875100
05/25/2007,0000,10.00000,10.05000,9.90000,10.00000,1363700
05/28/2007,0000,9.90000,10.00000,9.90000,9.90000,1568700
05/29/2007,0000,9.90000,10.00000,9.90000,10.00000,1185200
05/30/2007,0000,9.95000,10.00000,9.90000,10.00000,1633000
05/31/2007,0000,9.95000,10.00000,9.80000,9.80000,6655500
06/01/2007,0000,9.90000,9.95000,9.80000,9.95000,1983900
06/04/2007,0000,9.90000,9.95000,9.85000,9.85000,839400
06/05/2007,0000,9.85000,9.90000,9.80000,9.85000,1260700
06/06/2007,0000,9.85000,9.90000,9.85000,9.85000,1664600
06/07/2007,0000,9.90000,10.00000,9.85000,9.95000,1643200
06/08/2007,0000,10.00000,10.00000,9.90000,10.00000,2056300
06/11/2007,0000,10.00000,10.00000,9.90000,9.90000,1287200
06/12/2007,0000,9.90000,9.95000,9.85000,9.90000,1965500
06/13/2007,0000,9.90000,9.95000,9.85000,9.90000,1462600
06/14/2007,0000,9.95000,10.00000,9.90000,9.95000,2319400
06/15/2007,0000,10.00000,10.15000,9.95000,10.05000,4981600
06/20/2007,0000,10.15000,10.74000,10.15000,10.74000,21999300
06/21/2007,0000,10.69000,10.69000,10.29000,10.59000,9546100
06/22/2007,0000,10.49000,10.59000,10.39000,10.39000,5889400
06/25/2007,0000,10.44000,10.59000,10.44000,10.49000,5097900
06/26/2007,0000,10.54000,10.64000,10.34000,10.34000,5643600
06/27/2007,0000,10.34000,10.44000,10.29000,10.39000,2069500
06/28/2007,0000,10.39000,10.54000,10.39000,10.54000,4599100
06/29/2007,0000,10.59000,10.59000,10.39000,10.39000,3549600
07/02/2007,0000,10.44000,10.54000,10.44000,10.54000,3405700
07/03/2007,0000,10.59000,10.69000,10.49000,10.54000,5209100
07/04/2007,0000,10.59000,10.69000,10.54000,10.59000,5926200
07/05/2007,0000,10.69000,10.74000,10.59000,10.74000,5009200
07/06/2007,0000,10.74000,10.88000,10.69000,10.69000,10317300
07/09/2007,0000,10.74000,11.08000,10.74000,11.03000,17149200
07/10/2007,0000,11.08000,11.13000,10.93000,11.13000,10481500
07/11/2007,0000,11.08000,11.18000,10.93000,11.13000,11146500
07/12/2007,0000,11.37000,11.67000,11.32000,11.67000,23065200
07/13/2007,0000,11.81000,11.86000,11.57000,11.62000,16395400
07/16/2007,0000,11.62000,12.11000,11.57000,11.76000,27274800
07/17/2007,0000,11.86000,11.91000,11.67000,11.86000,11188300
07/18/2007,0000,11.91000,12.21000,11.81000,12.06000,20696800
07/19/2007,0000,12.11000,12.16000,11.81000,11.86000,17421600
07/20/2007,0000,11.96000,12.06000,11.76000,11.91000,10010200
07/23/2007,0000,11.86000,11.91000,11.76000,11.81000,7397000
07/24/2007,0000,11.91000,12.06000,11.86000,11.86000,10162200
07/25/2007,0000,11.76000,11.86000,11.67000,11.67000,10748700
07/26/2007,0000,11.76000,11.76000,11.47000,11.52000,9996000
07/27/2007,0000,11.08000,11.37000,10.98000,10.98000,17985600
07/30/2007,0000,10.88000,11.62000,10.83000,11.42000,11554500
07/31/2007,0000,11.67000,11.67000,11.27000,11.37000,8469000
08/01/2007,0000,11.18000,11.32000,10.83000,10.98000,12118600
08/02/2007,0000,11.08000,11.13000,10.83000,11.08000,7120600
08/03/2007,0000,11.08000,11.32000,11.08000,11.18000,4970400
08/06/2007,0000,11.08000,11.13000,10.88000,11.13000,5025500
08/07/2007,0000,11.18000,11.27000,11.08000,11.13000,4366600
08/08/2007,0000,11.23000,11.37000,11.13000,11.37000,8125300
08/09/2007,0000,11.47000,11.52000,11.27000,11.32000,5324400
08/10/2007,0000,11.18000,11.23000,10.98000,11.08000,7665300
08/13/2007,0000,11.03000,11.08000,10.88000,10.93000,13388500
08/14/2007,0000,10.50000,10.65000,10.40000,10.50000,4162000
08/15/2007,0000,10.40000,10.50000,10.20000,10.25000,5075000
08/16/2007,0000,10.15000,10.15000,9.90000,9.91000,8651000
08/17/2007,0000,9.91000,10.10000,9.60000,9.70000,4661000
08/20/2007,0000,10.10000,10.20000,9.90000,10.10000,3501000
08/21/2007,0000,10.10000,10.10000,9.91000,9.98000,1510000
08/22/2007,0000,9.90000,10.00000,9.90000,10.00000,1874000
08/23/2007,0000,10.20000,10.30000,10.10000,10.25000,2874000
08/24/2007,0000,10.20000,10.30000,10.10000,10.10000,2342000
08/27/2007,0000,10.20000,10.25000,10.05000,10.05000,2275000
08/28/2007,0000,10.05000,10.20000,10.00000,10.10000,1470000
08/29/2007,0000,9.95000,10.10000,9.94000,10.00000,2211000
08/30/2007,0000,10.10000,10.15000,9.96000,9.96000,2732000
08/31/2007,0000,9.98000,10.20000,9.98000,10.20000,3252000
09/03/2007,0000,10.20000,10.20000,10.05000,10.10000,1906000
09/04/2007,0000,10.10000,10.15000,10.00000,10.05000,1426000
09/05/2007,0000,10.05000,10.15000,9.98000,10.00000,2681000
09/06/2007,0000,10.00000,10.05000,9.94000,10.00000,1423000
09/07/2007,0000,10.00000,10.05000,9.99000,10.00000,2207000
09/10/2007,0000,9.98000,10.10000,9.90000,10.10000,2457000
09/11/2007,0000,10.00000,10.10000,10.00000,10.05000,2515000
09/12/2007,0000,10.10000,10.10000,10.00000,10.05000,3017000
09/13/2007,0000,10.05000,10.10000,10.00000,10.05000,2270000
09/14/2007,0000,10.05000,10.15000,10.00000,10.15000,2696000
09/17/2007,0000,10.05000,10.15000,10.00000,10.05000,1644000
09/19/2007,0000,10.20000,10.25000,10.10000,10.20000,5846000
09/20/2007,0000,10.25000,10.30000,10.15000,10.25000,3055000
09/21/2007,0000,10.25000,10.30000,10.05000,10.15000,3491000
09/26/2007,0000,10.15000,10.45000,10.05000,10.35000,6474000
09/27/2007,0000,10.45000,10.45000,10.25000,10.45000,3496000
09/28/2007,0000,10.45000,10.65000,10.45000,10.50000,7237000
10/01/2007,0000,10.60000,10.65000,10.50000,10.60000,2855000
10/02/2007,0000,10.60000,10.90000,10.60000,10.85000,9817000
10/03/2007,0000,10.90000,10.95000,10.75000,10.85000,7184000
10/04/2007,0000,10.90000,10.90000,10.60000,10.60000,3198000
10/05/2007,0000,10.70000,10.75000,10.60000,10.75000,1970000
10/08/2007,0000,10.75000,10.80000,10.60000,10.70000,3381000
10/09/2007,0000,10.65000,10.70000,10.55000,10.55000,2016000
10/11/2007,0000,10.55000,10.70000,10.50000,10.55000,2628000
10/12/2007,0000,10.60000,10.60000,10.40000,10.40000,3226000
10/15/2007,0000,10.55000,10.55000,10.30000,10.50000,1489000
10/16/2007,0000,10.40000,10.55000,10.30000,10.55000,3331000
10/17/2007,0000,10.50000,10.60000,10.40000,10.50000,4005000
10/18/2007,0000,10.40000,10.55000,10.35000,10.50000,4594000
10/19/2007,0000,10.45000,10.60000,10.40000,10.60000,4488000
10/22/2007,0000,10.35000,10.40000,10.25000,10.30000,4446000
10/23/2007,0000,10.30000,10.50000,10.30000,10.50000,1755000
10/24/2007,0000,10.60000,10.60000,10.30000,10.35000,1964000
10/25/2007,0000,10.60000,10.60000,10.45000,10.50000,3088000
10/26/2007,0000,10.50000,10.60000,10.45000,10.55000,1855000
10/29/2007,0000,10.60000,10.70000,10.55000,10.65000,2684000
10/30/2007,0000,10.75000,10.75000,10.55000,10.65000,1597000
10/31/2007,0000,10.60000,10.70000,10.55000,10.70000,2386000
11/01/2007,0000,10.75000,10.80000,10.55000,10.65000,2214000
11/02/2007,0000,10.50000,10.60000,10.30000,10.30000,2578000
11/05/2007,0000,10.30000,10.40000,10.30000,10.35000,2625000
11/06/2007,0000,10.35000,10.40000,10.30000,10.40000,1712000
11/07/2007,0000,10.55000,10.55000,10.40000,10.40000,2218000
11/08/2007,0000,10.30000,10.35000,10.05000,10.20000,5570000
11/09/2007,0000,10.10000,10.30000,10.10000,10.25000,1846000
11/12/2007,0000,10.15000,10.15000,10.00000,10.10000,4680000
11/13/2007,0000,10.05000,10.25000,10.05000,10.20000,2692000
11/14/2007,0000,10.35000,10.35000,10.20000,10.25000,2306000
11/15/2007,0000,10.25000,10.25000,10.15000,10.25000,1423000
11/16/2007,0000,10.10000,10.25000,10.05000,10.20000,2428000
11/19/2007,0000,10.25000,10.35000,10.20000,10.25000,1791000
11/20/2007,0000,10.10000,10.20000,10.00000,10.20000,5139000
11/21/2007,0000,10.10000,10.20000,10.00000,10.00000,4221000
11/22/2007,0000,10.00000,10.20000,10.00000,10.15000,2624000
11/23/2007,0000,10.15000,10.15000,10.00000,10.05000,2878000
11/26/2007,0000,10.05000,10.20000,10.05000,10.15000,3294000
11/27/2007,0000,10.10000,10.10000,9.98000,10.00000,3565000
11/28/2007,0000,10.05000,10.10000,9.92000,10.05000,4167000
11/29/2007,0000,10.10000,10.20000,10.05000,10.20000,3020000
11/30/2007,0000,10.10000,10.25000,9.95000,9.95000,22084000
12/03/2007,0000,10.05000,10.20000,9.99000,10.20000,8204000
12/04/2007,0000,10.15000,10.25000,10.10000,10.15000,3780000
12/05/2007,0000,10.15000,10.15000,10.00000,10.00000,4848000
12/06/2007,0000,10.10000,10.45000,10.10000,10.25000,8577000
12/07/2007,0000,10.65000,10.95000,10.45000,10.80000,26105000
12/10/2007,0000,10.50000,10.75000,10.30000,10.55000,4909000
12/11/2007,0000,10.65000,10.65000,10.45000,10.55000,2264000
12/12/2007,0000,10.35000,10.55000,10.30000,10.40000,6594000
12/13/2007,0000,10.40000,10.45000,10.30000,10.45000,7776000
12/14/2007,0000,10.35000,10.40000,10.10000,10.25000,5464000
12/17/2007,0000,10.25000,10.25000,10.05000,10.15000,4121000
12/18/2007,0000,10.10000,10.15000,9.97000,10.10000,8075000
12/19/2007,0000,10.10000,10.10000,9.99000,9.99000,3755000
12/20/2007,0000,9.99000,10.05000,9.98000,9.98000,2164000
12/21/2007,0000,9.99000,10.00000,9.96000,9.98000,3657000
12/24/2007,0000,9.98000,10.05000,9.96000,10.00000,1881000
12/25/2007,0000,10.05000,10.10000,9.99000,10.05000,2381000
12/26/2007,0000,10.00000,10.10000,9.99000,10.00000,7652000
12/27/2007,0000,10.00000,10.20000,10.00000,10.00000,4920000
12/28/2007,0000,10.05000,10.25000,10.05000,10.25000,3914000
12/31/2007,0000,10.30000,10.50000,10.10000,10.50000,2762000
01/02/2008,0000,10.35000,10.45000,10.20000,10.25000,2158000
01/03/2008,0000,10.10000,10.40000,10.10000,10.35000,3267000
01/04/2008,0000,10.30000,10.50000,10.20000,10.30000,5988000
01/07/2008,0000,10.25000,10.40000,10.10000,10.15000,3124000
01/08/2008,0000,10.20000,10.40000,10.20000,10.25000,4456000
01/09/2008,0000,10.25000,10.40000,10.25000,10.40000,6170000
01/10/2008,0000,10.50000,10.50000,10.35000,10.40000,4639000
01/11/2008,0000,10.50000,10.55000,10.45000,10.45000,5586000
01/14/2008,0000,10.60000,10.60000,10.50000,10.60000,6292000
01/15/2008,0000,10.70000,11.20000,10.70000,11.00000,23957000
01/16/2008,0000,10.95000,10.95000,10.80000,10.80000,15314000
01/17/2008,0000,10.90000,11.50000,10.90000,11.30000,29416000
01/18/2008,0000,11.20000,11.65000,11.05000,11.55000,17299000
01/21/2008,0000,11.50000,11.80000,11.45000,11.65000,12610000
01/22/2008,0000,11.00000,11.30000,10.95000,11.10000,16858000
01/23/2008,0000,11.40000,11.40000,11.15000,11.25000,15335000
01/24/2008,0000,11.50000,11.50000,11.25000,11.45000,8436000
01/25/2008,0000,11.50000,11.50000,11.20000,11.40000,8803000
01/28/2008,0000,11.40000,11.50000,11.35000,11.40000,5524000
01/29/2008,0000,11.40000,11.55000,11.40000,11.50000,5585000
01/30/2008,0000,11.50000,11.60000,11.35000,11.50000,6756000
01/31/2008,0000,11.45000,11.55000,11.40000,11.50000,3643000
02/01/2008,0000,11.50000,11.60000,11.45000,11.60000,5501000
02/12/2008,0000,11.50000,11.70000,11.50000,11.70000,4063000
02/13/2008,0000,11.75000,11.85000,11.60000,11.70000,4877000
02/14/2008,0000,11.80000,12.00000,11.70000,11.95000,7337000
02/15/2008,0000,11.90000,11.95000,11.80000,11.90000,4540000
02/18/2008,0000,11.90000,11.95000,11.80000,11.90000,3203000
02/19/2008,0000,11.90000,12.05000,11.90000,12.00000,11365000
02/20/2008,0000,12.05000,12.15000,12.00000,12.05000,14078000
02/21/2008,0000,12.10000,12.10000,11.95000,12.00000,6261000
02/22/2008,0000,11.95000,12.05000,11.90000,12.00000,3760000
02/25/2008,0000,12.00000,12.05000,11.90000,12.00000,7199000
02/26/2008,0000,12.00000,12.00000,11.85000,11.90000,6330000
02/27/2008,0000,11.90000,12.05000,11.80000,12.00000,13009000
02/29/2008,0000,11.95000,12.00000,11.90000,11.95000,4298000
03/03/2008,0000,11.85000,12.00000,11.85000,12.00000,4046000
03/04/2008,0000,12.00000,12.00000,11.90000,12.00000,5516000
03/05/2008,0000,11.90000,12.00000,11.90000,11.90000,3827000
03/06/2008,0000,11.90000,12.00000,11.85000,11.95000,5609000
03/07/2008,0000,11.90000,12.05000,11.90000,11.95000,9419000
03/10/2008,0000,11.95000,12.00000,11.80000,11.85000,4314000
03/11/2008,0000,11.80000,11.85000,11.70000,11.85000,4426000
03/12/2008,0000,11.85000,12.00000,11.80000,11.90000,7364000
03/13/2008,0000,11.95000,11.95000,11.80000,11.80000,6672000
03/14/2008,0000,11.80000,11.85000,11.70000,11.75000,3187000
03/17/2008,0000,11.70000,11.75000,11.25000,11.50000,7956000
03/18/2008,0000,11.50000,11.60000,11.40000,11.55000,4465000
03/19/2008,0000,11.60000,11.80000,11.60000,11.70000,4876000
03/20/2008,0000,11.75000,12.00000,11.55000,11.95000,9195000
03/21/2008,0000,12.05000,12.10000,11.85000,11.90000,9338000
03/24/2008,0000,12.35000,12.50000,11.90000,12.00000,15792000
03/25/2008,0000,12.00000,12.10000,11.85000,11.95000,6542000
03/26/2008,0000,11.90000,12.45000,11.80000,12.20000,30692000
03/27/2008,0000,12.15000,12.20000,11.95000,11.95000,7032000
03/28/2008,0000,12.00000,12.10000,11.95000,12.10000,4238000
03/31/2008,0000,12.10000,12.10000,11.85000,12.00000,5550000
04/01/2008,0000,12.00000,12.05000,11.80000,11.80000,5395000
04/02/2008,0000,11.90000,11.95000,11.80000,11.95000,4863000
04/03/2008,0000,11.95000,12.00000,11.90000,11.95000,2711000
04/07/2008,0000,11.95000,12.10000,11.90000,12.05000,4621000
04/08/2008,0000,12.10000,12.10000,11.95000,12.00000,4087000
04/09/2008,0000,12.00000,12.05000,11.95000,12.00000,6255000
04/10/2008,0000,12.00000,12.10000,11.95000,12.05000,5211000
04/11/2008,0000,12.05000,12.15000,12.00000,12.10000,6978000
04/14/2008,0000,12.10000,12.25000,12.00000,12.20000,9097000
04/15/2008,0000,12.25000,12.40000,12.20000,12.35000,7864000
04/16/2008,0000,12.40000,12.95000,12.40000,12.85000,16816000
04/17/2008,0000,13.25000,13.25000,12.95000,12.95000,18768000
04/18/2008,0000,12.95000,13.25000,12.95000,13.15000,8614000
04/21/2008,0000,13.25000,13.65000,13.25000,13.60000,25922000
04/22/2008,0000,13.60000,13.65000,13.00000,13.35000,18002000
04/23/2008,0000,13.30000,13.35000,12.85000,12.95000,14819000
04/24/2008,0000,12.95000,13.20000,12.75000,12.90000,18923000
04/25/2008,0000,12.00000,12.00000,12.00000,12.00000,4520000
04/28/2008,0000,11.20000,11.40000,11.20000,11.25000,92192000
04/29/2008,0000,11.30000,11.50000,11.20000,11.20000,34947000
04/30/2008,0000,11.30000,11.35000,10.90000,11.05000,15964000
05/02/2008,0000,11.05000,11.15000,10.75000,10.80000,11555000
05/05/2008,0000,10.85000,10.90000,10.55000,10.60000,8619000
05/06/2008,0000,10.60000,10.75000,10.50000,10.70000,8460000
05/07/2008,0000,10.70000,10.75000,10.50000,10.55000,8064000
05/08/2008,0000,10.65000,10.70000,10.50000,10.70000,7625000
05/09/2008,0000,10.70000,10.70000,10.40000,10.45000,9385000
05/12/2008,0000,10.50000,10.50000,10.30000,10.35000,6478000
05/13/2008,0000,10.35000,10.55000,10.35000,10.55000,7512000
05/14/2008,0000,10.45000,10.55000,10.45000,10.55000,4606000
05/15/2008,0000,10.60000,10.65000,10.50000,10.60000,10666000
05/16/2008,0000,10.65000,10.70000,10.55000,10.65000,6489000
05/19/2008,0000,10.80000,10.80000,10.65000,10.75000,7681000
05/20/2008,0000,10.80000,10.85000,10.55000,10.55000,9156000
05/21/2008,0000,10.50000,10.65000,10.50000,10.50000,5617000
05/22/2008,0000,10.45000,10.65000,10.30000,10.60000,6676000
05/23/2008,0000,10.65000,10.70000,10.40000,10.40000,5970000
05/26/2008,0000,10.55000,10.55000,10.30000,10.30000,6326000
05/27/2008,0000,10.35000,10.45000,10.30000,10.35000,4273000
05/28/2008,0000,10.35000,10.35000,10.10000,10.15000,8239000
05/29/2008,0000,10.20000,10.30000,10.10000,10.10000,5577000
05/30/2008,0000,10.10000,10.20000,9.51000,9.51000,32488000
06/02/2008,0000,9.61000,10.10000,9.61000,10.05000,12463000
06/03/2008,0000,10.00000,10.00000,9.85000,9.88000,7496000
06/04/2008,0000,9.89000,9.99000,9.86000,9.98000,3433000
06/05/2008,0000,9.98000,10.00000,9.83000,9.95000,3970000
06/06/2008,0000,10.00000,10.05000,9.90000,9.93000,3585000
06/10/2008,0000,9.75000,9.79000,9.60000,9.60000,6099000
06/11/2008,0000,9.61000,9.68000,9.58000,9.60000,2805000
06/12/2008,0000,9.58000,9.58000,9.26000,9.32000,6263000
06/13/2008,0000,9.41000,9.50000,9.41000,9.41000,2754000
06/16/2008,0000,9.41000,9.75000,9.41000,9.60000,3683000
06/17/2008,0000,9.65000,9.68000,9.50000,9.58000,2063000
06/18/2008,0000,9.59000,9.68000,9.56000,9.63000,2951000
06/19/2008,0000,9.51000,9.57000,9.43000,9.56000,2748000
06/20/2008,0000,9.60000,9.60000,9.40000,9.40000,3215000
06/23/2008,0000,9.30000,9.45000,9.27000,9.33000,3183000
06/24/2008,0000,9.41000,9.42000,9.32000,9.35000,2723000
06/25/2008,0000,9.43000,9.49000,9.12000,9.49000,4403000
06/26/2008,0000,9.58000,9.58000,9.38000,9.50000,1835000
06/27/2008,0000,9.21000,9.29000,9.17000,9.26000,3591000
06/30/2008,0000,9.30000,9.31000,9.16000,9.16000,1880000
07/01/2008,0000,9.16000,9.24000,9.01000,9.05000,3280000
07/02/2008,0000,9.05000,9.12000,9.00000,9.02000,4547000
07/03/2008,0000,8.98000,9.08000,8.80000,9.05000,4519000
07/04/2008,0000,9.10000,9.10000,8.90000,8.90000,2377000
07/07/2008,0000,8.90000,9.05000,8.90000,8.98000,2109000
07/08/2008,0000,9.00000,9.00000,8.70000,8.76000,2761000
07/09/2008,0000,8.90000,8.92000,8.73000,8.73000,2422000
07/10/2008,0000,8.73000,8.80000,8.55000,8.78000,2287000
07/11/2008,0000,8.80000,8.86000,8.63000,8.82000,2363000
07/14/2008,0000,8.75000,8.81000,8.72000,8.79000,1966000
07/15/2008,0000,8.77000,8.77000,8.18000,8.18000,7665000
07/16/2008,0000,8.25000,8.33000,7.91000,7.99000,4806000
07/17/2008,0000,8.06000,8.42000,8.06000,8.29000,6084000
07/18/2008,0000,8.36000,8.40000,7.75000,7.99000,5354000
07/21/2008,0000,8.13000,8.31000,8.13000,8.27000,3542000
07/22/2008,0000,8.20000,8.29000,8.17000,8.20000,2654000
07/23/2008,0000,8.35000,8.69000,8.30000,8.65000,5680000
07/24/2008,0000,8.86000,9.00000,8.80000,8.95000,5508000
07/25/2008,0000,8.88000,8.88000,8.71000,8.75000,2904000
07/29/2008,0000,8.67000,8.67000,8.42000,8.45000,2981000
07/30/2008,0000,8.56000,8.62000,8.50000,8.56000,3485000
07/31/2008,0000,8.60000,8.64000,8.50000,8.58000,3375000
08/01/2008,0000,8.42000,8.50000,8.40000,8.50000,1574000
08/04/2008,0000,8.40000,8.48000,8.31000,8.48000,1677000
08/05/2008,0000,8.44000,8.44000,8.22000,8.40000,2003000
08/06/2008,0000,8.40000,8.55000,8.40000,8.55000,2668000
08/07/2008,0000,8.50000,8.65000,8.46000,8.58000,2497000
08/08/2008,0000,8.48000,8.73000,8.48000,8.70000,1246000
08/11/2008,0000,8.78000,8.86000,8.63000,8.85000,737000
08/12/2008,0000,8.80000,8.91000,8.72000,8.85000,2645000
08/13/2008,0000,8.75000,8.98000,8.62000,8.98000,3072000
08/14/2008,0000,8.86000,9.22000,8.86000,9.17000,3897000
08/15/2008,0000,9.20000,9.24000,9.08000,9.11000,3973000
08/18/2008,0000,9.02000,9.04000,8.83000,9.04000,3159000
08/19/2008,0000,8.86000,9.12000,8.85000,9.10000,1677000
08/20/2008,0000,8.98000,9.28000,8.93000,9.25000,1500000
08/21/2008,0000,9.08000,9.25000,9.03000,9.25000,1991000
08/22/2008,0000,9.19000,9.40000,9.12000,9.27000,3673000
08/25/2008,0000,9.35000,9.45000,9.23000,9.45000,3065000
08/26/2008,0000,9.25000,9.51000,9.25000,9.44000,2085000
08/27/2008,0000,9.41000,9.52000,9.33000,9.52000,2603000
08/28/2008,0000,9.50000,9.50000,9.07000,9.10000,2718000
08/29/2008,0000,9.00000,9.22000,9.00000,9.10000,1341000
09/01/2008,0000,9.02000,9.02000,8.76000,8.76000,1577000
09/02/2008,0000,8.78000,8.89000,8.46000,8.51000,1625000
09/03/2008,0000,8.41000,8.55000,8.00000,8.55000,2926000
09/04/2008,0000,8.40000,8.55000,8.02000,8.49000,3211000
09/05/2008,0000,8.15000,8.45000,8.15000,8.44000,2919000
09/08/2008,0000,8.60000,8.96000,8.60000,8.88000,3726000
09/09/2008,0000,8.90000,8.90000,8.46000,8.54000,2490000
09/10/2008,0000,8.45000,8.83000,8.42000,8.60000,2340000
09/11/2008,0000,8.60000,8.70000,8.16000,8.16000,1888000
09/12/2008,0000,8.21000,8.34000,7.90000,8.01000,4711000
09/15/2008,0000,7.80000,7.83000,7.53000,7.60000,5842000
09/16/2008,0000,7.07000,7.29000,7.07000,7.13000,4902000
09/17/2008,0000,7.20000,7.29000,6.64000,7.14000,7604000
09/18/2008,0000,6.66000,7.14000,6.65000,7.04000,7348000
09/19/2008,0000,6.80000,7.48000,6.80000,7.48000,4422000
09/22/2008,0000,7.75000,7.98000,7.55000,7.79000,4163000
09/23/2008,0000,7.59000,7.70000,7.40000,7.46000,2753000
09/24/2008,0000,7.40000,7.54000,7.21000,7.21000,3007000
09/25/2008,0000,7.05000,7.20000,7.01000,7.17000,3443000
09/26/2008,0000,7.24000,7.24000,7.00000,7.03000,1963000
09/30/2008,0000,6.54000,6.78000,6.54000,6.54000,3611000
10/01/2008,0000,6.74000,6.90000,6.55000,6.81000,2526000
10/02/2008,0000,6.80000,7.08000,6.76000,7.00000,3060000
10/03/2008,0000,6.90000,7.10000,6.79000,7.10000,2851000
10/06/2008,0000,6.89000,7.03000,6.80000,6.89000,2796000
10/07/2008,0000,6.60000,6.87000,6.45000,6.87000,3724000
10/08/2008,0000,6.40000,6.77000,6.39000,6.77000,3825000
10/09/2008,0000,6.62000,6.70000,6.45000,6.50000,3136000
10/13/2008,0000,6.28000,6.28000,6.28000,6.28000,713000
10/14/2008,0000,6.07000,6.17000,6.07000,6.07000,11230000
10/15/2008,0000,5.86000,5.86000,5.86000,5.86000,714000
10/16/2008,0000,5.66000,5.66000,5.66000,5.66000,9493000
10/17/2008,0000,5.47000,5.66000,5.47000,5.66000,24103000
10/20/2008,0000,5.47000,5.54000,5.47000,5.47000,7601000
10/21/2008,0000,5.54000,5.62000,5.30000,5.50000,6023000
10/22/2008,0000,5.40000,5.40000,5.31000,5.31000,3561000
10/23/2008,0000,5.13000,5.13000,5.13000,5.13000,1412000
10/24/2008,0000,4.96000,4.96000,4.96000,4.96000,1132000
10/27/2008,0000,4.62000,5.30000,4.62000,5.30000,7095000
10/28/2008,0000,4.93000,5.46000,4.93000,5.46000,8260000
10/29/2008,0000,5.40000,5.46000,5.08000,5.25000,6760000
10/30/2008,0000,5.10000,5.42000,5.10000,5.32000,7642000
10/31/2008,0000,5.30000,5.34000,5.13000,5.30000,8804000
11/03/2008,0000,5.30000,5.31000,5.18000,5.23000,5493000
11/04/2008,0000,5.23000,5.30000,5.01000,5.29000,4206000
11/05/2008,0000,5.42000,5.45000,5.26000,5.32000,6203000
11/06/2008,0000,5.10000,5.20000,5.04000,5.15000,3085000
11/07/2008,0000,5.00000,5.18000,4.95000,5.18000,2736000
11/10/2008,0000,5.13000,5.20000,5.06000,5.14000,2044000
11/11/2008,0000,5.14000,5.20000,4.99000,5.20000,2910000
11/12/2008,0000,5.20000,5.20000,5.06000,5.11000,2635000
11/13/2008,0000,4.97000,5.10000,4.91000,5.10000,2907000
11/14/2008,0000,5.10000,5.18000,5.07000,5.12000,1753000
11/17/2008,0000,5.03000,5.16000,5.01000,5.15000,1904000
11/18/2008,0000,5.10000,5.11000,5.01000,5.10000,2525000
11/19/2008,0000,5.08000,5.10000,4.91000,5.08000,3050000
11/20/2008,0000,4.90000,5.05000,4.90000,5.05000,1806000
11/21/2008,0000,4.91000,5.08000,4.88000,5.08000,2560000
11/24/2008,0000,5.00000,5.05000,4.90000,5.05000,1162000
11/25/2008,0000,5.09000,5.30000,5.05000,5.30000,3735000
11/26/2008,0000,5.20000,5.30000,5.18000,5.29000,1660000
11/27/2008,0000,5.27000,5.46000,5.24000,5.34000,4308000
11/28/2008,0000,5.34000,5.40000,5.20000,5.20000,2754000
12/01/2008,0000,5.20000,5.51000,5.20000,5.40000,4663000
12/02/2008,0000,5.20000,5.43000,5.18000,5.32000,3091000
12/03/2008,0000,5.28000,5.69000,5.28000,5.69000,15066000
12/04/2008,0000,6.05000,6.05000,5.46000,5.50000,17015000
12/05/2008,0000,5.50000,5.61000,5.28000,5.31000,5433000
12/08/2008,0000,5.41000,5.60000,5.40000,5.54000,8300000
12/09/2008,0000,5.54000,5.65000,5.45000,5.45000,6034000
12/10/2008,0000,5.45000,5.62000,5.40000,5.54000,6096000
12/11/2008,0000,5.59000,5.59000,5.35000,5.40000,4087000
12/12/2008,0000,5.36000,5.52000,5.11000,5.12000,3634000
12/15/2008,0000,5.20000,5.34000,5.20000,5.20000,2631000
12/16/2008,0000,5.20000,5.27000,5.20000,5.24000,2820000
12/17/2008,0000,5.30000,5.34000,5.15000,5.15000,4203000
12/18/2008,0000,5.17000,5.25000,5.14000,5.23000,2812000
12/19/2008,0000,5.20000,5.29000,5.17000,5.20000,3445000
12/22/2008,0000,5.21000,5.27000,5.13000,5.15000,3017000
12/23/2008,0000,5.07000,5.15000,4.82000,4.88000,3877000
12/24/2008,0000,4.80000,4.95000,4.80000,4.88000,3322000
12/25/2008,0000,4.92000,4.93000,4.85000,4.88000,964000
12/26/2008,0000,4.88000,4.96000,4.88000,4.92000,1344000
12/29/2008,0000,4.90000,4.95000,4.89000,4.89000,607000
12/30/2008,0000,4.95000,5.19000,4.95000,5.15000,5662000
12/31/2008,0000,5.25000,5.25000,4.96000,5.10000,3364000
01/05/2009,0000,5.15000,5.28000,5.11000,5.12000,3227000
01/06/2009,0000,5.16000,5.16000,5.00000,5.03000,1942000
01/07/2009,0000,5.05000,5.17000,5.05000,5.12000,3004000
01/08/2009,0000,5.10000,5.10000,4.96000,4.99000,2109000
01/09/2009,0000,4.90000,5.03000,4.90000,5.01000,903000
01/12/2009,0000,5.23000,5.40000,5.20000,5.32000,6851000
01/13/2009,0000,5.32000,5.32000,5.17000,5.24000,2272000
01/14/2009,0000,5.24000,5.41000,5.20000,5.30000,10717000
01/15/2009,0000,5.10000,5.10000,4.95000,5.00000,4489000
01/16/2009,0000,5.00000,5.02000,4.98000,5.02000,2708000
01/19/2009,0000,5.10000,5.18000,5.01000,5.13000,3749000
01/20/2009,0000,5.04000,5.10000,4.98000,5.02000,1933000
01/21/2009,0000,4.98000,5.07000,4.95000,5.07000,2685000
02/02/2009,0000,5.08000,5.10000,4.98000,5.06000,2536000
02/03/2009,0000,5.10000,5.11000,5.04000,5.08000,1873000
02/04/2009,0000,5.10000,5.11000,5.03000,5.07000,1350000
02/05/2009,0000,5.05000,5.14000,5.03000,5.06000,1802000
02/06/2009,0000,5.10000,5.20000,5.10000,5.13000,2489000
02/09/2009,0000,5.25000,5.35000,5.20000,5.24000,6510000
02/10/2009,0000,5.25000,5.34000,5.25000,5.34000,5489000
02/11/2009,0000,5.25000,5.36000,5.22000,5.36000,2973000
02/12/2009,0000,5.38000,5.45000,5.25000,5.25000,7869000
02/13/2009,0000,5.27000,5.32000,5.27000,5.29000,3303000
02/16/2009,0000,5.31000,5.31000,5.25000,5.25000,2212000
02/17/2009,0000,5.25000,5.28000,5.15000,5.16000,1425000
02/18/2009,0000,5.08000,5.12000,5.01000,5.09000,1763000
02/19/2009,0000,5.09000,5.33000,5.08000,5.30000,6487000
02/20/2009,0000,5.30000,5.35000,5.16000,5.16000,4453000
02/23/2009,0000,5.16000,5.20000,5.11000,5.12000,1419000
02/24/2009,0000,5.10000,5.20000,5.10000,5.10000,1883000
02/25/2009,0000,5.18000,5.26000,5.15000,5.18000,2887000
02/26/2009,0000,5.24000,5.43000,5.18000,5.35000,7787000
02/27/2009,0000,5.41000,5.64000,5.41000,5.61000,16422000
03/02/2009,0000,5.68000,5.79000,5.52000,5.60000,20693000
03/03/2009,0000,5.56000,5.90000,5.51000,5.86000,20962000
03/04/2009,0000,5.84000,5.98000,5.75000,5.82000,16882000
03/05/2009,0000,5.93000,6.01000,5.85000,5.90000,14722000
03/06/2009,0000,5.81000,5.90000,5.78000,5.78000,10193000
03/09/2009,0000,5.80000,6.07000,5.80000,6.05000,14210000
03/10/2009,0000,6.20000,6.47000,6.20000,6.47000,25487000
03/11/2009,0000,6.92000,6.92000,6.83000,6.92000,26737000
03/12/2009,0000,6.92000,7.20000,6.70000,7.09000,21418000
03/13/2009,0000,7.27000,7.30000,6.99000,6.99000,18581000
03/16/2009,0000,7.00000,7.13000,6.95000,7.01000,8927000
03/17/2009,0000,7.00000,7.18000,7.00000,7.08000,12437000
03/18/2009,0000,7.10000,7.10000,6.88000,6.98000,12842000
03/19/2009,0000,7.01000,7.17000,6.98000,6.99000,9957000
03/20/2009,0000,6.92000,7.05000,6.88000,6.96000,5140000
03/23/2009,0000,6.96000,7.12000,6.96000,7.08000,8897000
03/24/2009,0000,7.20000,7.49000,7.11000,7.36000,17351000
03/25/2009,0000,7.24000,7.39000,7.13000,7.35000,15410000
03/26/2009,0000,7.50000,7.86000,7.48000,7.86000,21894000
03/27/2009,0000,8.01000,8.20000,7.70000,7.78000,22230000
03/30/2009,0000,7.60000,7.65000,7.24000,7.24000,8802000
03/31/2009,0000,7.20000,7.32000,7.08000,7.24000,7445000
04/01/2009,0000,7.32000,7.68000,7.32000,7.51000,11197000
04/02/2009,0000,7.74000,8.00000,7.70000,7.90000,15656000
04/03/2009,0000,8.10000,8.21000,7.90000,7.94000,20127000
04/06/2009,0000,8.18000,8.24000,7.95000,8.08000,15656000
04/07/2009,0000,8.00000,8.19000,7.93000,8.15000,12206000
04/08/2009,0000,8.15000,8.25000,7.75000,7.92000,21708000
04/09/2009,0000,7.92000,8.18000,7.86000,8.11000,17372000
04/10/2009,0000,8.30000,8.49000,8.12000,8.15000,15720000
04/13/2009,0000,8.28000,8.28000,8.00000,8.11000,11143000
04/14/2009,0000,8.00000,8.10000,7.98000,8.08000,5884000
04/15/2009,0000,8.05000,8.06000,7.97000,8.03000,5593000
04/16/2009,0000,8.30000,8.48000,8.25000,8.33000,21801000
04/17/2009,0000,8.37000,8.62000,7.75000,7.80000,25285000
04/20/2009,0000,7.80000,8.03000,7.71000,7.94000,8895000
04/21/2009,0000,7.75000,8.20000,7.75000,8.20000,8365000
04/22/2009,0000,8.20000,8.24000,8.11000,8.11000,5558000
04/23/2009,0000,8.06000,8.06000,7.91000,8.00000,4690000
04/24/2009,0000,8.00000,8.21000,7.91000,8.02000,7883000
04/27/2009,0000,8.07000,8.11000,7.46000,7.51000,10786000
04/28/2009,0000,7.52000,7.65000,7.30000,7.31000,5309000
04/29/2009,0000,7.31000,7.53000,7.30000,7.47000,4857000
04/30/2009,0000,7.97000,7.99000,7.82000,7.99000,11116000
05/04/2009,0000,8.50000,8.54000,8.27000,8.54000,19413000
05/05/2009,0000,8.78000,8.95000,8.51000,8.74000,28429000
05/06/2009,0000,8.68000,8.92000,8.60000,8.82000,14726000
05/07/2009,0000,8.92000,8.94000,8.50000,8.62000,19687000
05/08/2009,0000,8.70000,8.84000,8.48000,8.57000,20243000
05/11/2009,0000,8.65000,9.15000,8.65000,9.00000,57071000
05/12/2009,0000,8.83000,8.83000,8.40000,8.44000,17017000
05/13/2009,0000,8.20000,8.51000,8.20000,8.25000,20310000
05/14/2009,0000,8.00000,8.10000,7.82000,7.85000,19112000
05/15/2009,0000,7.99000,8.23000,7.90000,8.14000,15466000
05/18/2009,0000,8.14000,8.50000,7.96000,8.48000,27441000
05/19/2009,0000,8.60000,8.86000,8.50000,8.53000,26866000
05/20/2009,0000,8.55000,8.75000,8.40000,8.62000,20132000
05/21/2009,0000,8.75000,9.15000,8.66000,9.06000,61363000
05/22/2009,0000,9.06000,9.69000,9.00000,9.69000,80619000
05/25/2009,0000,10.00000,10.35000,9.95000,10.35000,76300000
05/26/2009,0000,10.35000,10.45000,9.63000,9.63000,44794000
05/27/2009,0000,9.70000,10.00000,9.55000,9.99000,26892000
06/01/2009,0000,10.00000,10.05000,9.70000,9.80000,24241000
06/02/2009,0000,9.85000,9.96000,9.30000,9.45000,30937000
06/03/2009,0000,9.70000,9.95000,9.56000,9.70000,26323000
06/04/2009,0000,9.83000,9.90000,9.49000,9.60000,16788000
06/05/2009,0000,9.78000,9.78000,9.50000,9.51000,8548000
06/08/2009,0000,10.15000,10.20000,9.58000,9.67000,29011000
06/09/2009,0000,9.78000,9.92000,9.30000,9.35000,25726000
06/10/2009,0000,9.57000,9.61000,9.25000,9.49000,17611000
06/11/2009,0000,9.45000,9.88000,9.36000,9.65000,19700000
06/12/2009,0000,9.65000,9.77000,9.41000,9.45000,13710000
06/15/2009,0000,9.40000,9.50000,9.15000,9.15000,13643000
06/16/2009,0000,9.26000,9.35000,9.08000,9.09000,7860000
06/17/2009,0000,9.15000,9.58000,9.15000,9.25000,12075000
06/18/2009,0000,9.22000,9.39000,9.03000,9.11000,7440000
06/19/2009,0000,9.15000,9.20000,9.10000,9.15000,6245000
06/22/2009,0000,9.20000,9.24000,9.08000,9.20000,5247000
06/23/2009,0000,9.05000,9.15000,9.05000,9.10000,4724000
06/24/2009,0000,9.15000,9.73000,9.12000,9.61000,20523000
06/25/2009,0000,9.70000,9.80000,9.57000,9.60000,17879000
06/26/2009,0000,9.69000,9.69000,9.49000,9.51000,9525000
06/29/2009,0000,9.59000,9.65000,9.47000,9.47000,9113000
06/30/2009,0000,9.54000,9.65000,9.34000,9.37000,6665000
07/01/2009,0000,9.38000,9.49000,9.31000,9.42000,7297000
07/02/2009,0000,9.47000,9.52000,9.43000,9.47000,7621000
07/03/2009,0000,9.53000,9.67000,9.52000,9.60000,13179000
07/06/2009,0000,9.70000,9.70000,9.51000,9.51000,5570000
07/07/2009,0000,9.54000,9.60000,9.50000,9.50000,6617000
07/08/2009,0000,9.48000,9.48000,9.33000,9.39000,7118000
07/09/2009,0000,9.60000,10.00000,9.60000,9.87000,42477000
07/10/2009,0000,9.93000,9.93000,9.78000,9.83000,16689000
07/13/2009,0000,9.83000,9.83000,9.18000,9.21000,19707000
07/14/2009,0000,9.35000,9.47000,9.25000,9.46000,11636000
07/15/2009,0000,9.53000,9.59000,9.48000,9.56000,15220000
07/16/2009,0000,9.74000,9.82000,9.64000,9.69000,26990000
07/17/2009,0000,9.76000,9.76000,9.66000,9.69000,10603000
07/20/2009,0000,9.75000,9.84000,9.68000,9.72000,15496000
07/21/2009,0000,9.80000,9.81000,9.64000,9.66000,7484000
07/22/2009,0000,9.70000,9.83000,9.69000,9.71000,17486000
07/23/2009,0000,9.75000,9.82000,9.66000,9.70000,11283000
07/24/2009,0000,9.83000,9.83000,9.67000,9.69000,11098000
07/27/2009,0000,9.80000,9.80000,9.69000,9.76000,7227000
07/28/2009,0000,10.00000,10.40000,10.00000,10.35000,54882000
07/29/2009,0000,10.35000,10.60000,10.05000,10.55000,52535000
07/30/2009,0000,10.50000,10.55000,10.15000,10.30000,38458000
07/31/2009,0000,10.50000,10.50000,10.15000,10.20000,19970000
08/03/2009,0000,10.20000,10.45000,10.15000,10.30000,16058000
08/04/2009,0000,10.45000,10.55000,10.10000,10.15000,36296000
08/05/2009,0000,10.25000,10.30000,9.80000,9.80000,18522000
08/06/2009,0000,10.15000,10.30000,10.00000,10.20000,22205000
08/10/2009,0000,10.05000,10.25000,10.00000,10.15000,7018000
08/11/2009,0000,10.25000,10.30000,10.05000,10.20000,10005000
08/12/2009,0000,10.10000,10.25000,10.10000,10.20000,5488000
08/13/2009,0000,10.30000,10.40000,10.20000,10.25000,17205000
08/14/2009,0000,10.30000,10.45000,10.25000,10.30000,10795000
08/17/2009,0000,10.30000,10.35000,10.25000,10.25000,9897000
08/18/2009,0000,10.20000,10.30000,10.00000,10.10000,20001000
08/19/2009,0000,10.25000,10.30000,10.10000,10.15000,8904000
08/20/2009,0000,10.20000,10.20000,9.90000,9.98000,9976000
08/21/2009,0000,10.00000,10.15000,9.91000,9.94000,5538000
08/24/2009,0000,10.10000,10.20000,10.05000,10.10000,9267000
08/25/2009,0000,10.10000,10.15000,9.99000,10.05000,4652000
08/26/2009,0000,10.05000,10.15000,9.98000,10.05000,13222000
08/27/2009,0000,10.05000,10.10000,9.98000,9.98000,9646000
08/28/2009,0000,9.95000,10.10000,9.95000,9.98000,12011000
08/31/2009,0000,10.10000,10.30000,9.99000,10.05000,25477000
09/01/2009,0000,10.10000,10.20000,10.05000,10.20000,18602000
09/02/2009,0000,10.10000,10.35000,10.05000,10.25000,17499000
09/03/2009,0000,10.25000,10.30000,10.15000,10.20000,11963000
09/04/2009,0000,10.40000,10.80000,10.40000,10.65000,66252000
09/07/2009,0000,10.90000,11.10000,10.75000,10.95000,49701000
09/08/2009,0000,11.00000,11.05000,10.70000,10.70000,26784000
09/09/2009,0000,10.80000,10.85000,10.55000,10.55000,25977000
09/10/2009,0000,11.25000,11.25000,10.50000,10.55000,71828000
09/11/2009,0000,10.55000,10.65000,10.50000,10.55000,18238000
09/14/2009,0000,10.55000,10.60000,10.30000,10.35000,17637000
09/15/2009,0000,10.40000,10.50000,10.30000,10.40000,12868000
09/16/2009,0000,10.50000,10.50000,10.35000,10.45000,17975000
09/17/2009,0000,10.50000,10.55000,10.35000,10.40000,20301000
09/18/2009,0000,10.40000,10.45000,10.30000,10.40000,12716000
09/21/2009,0000,10.40000,10.50000,10.35000,10.40000,14381000
09/22/2009,0000,10.45000,10.55000,10.35000,10.45000,17465000
09/23/2009,0000,10.45000,10.50000,10.15000,10.15000,20650000
09/24/2009,0000,10.25000,10.30000,10.10000,10.20000,14106000
09/25/2009,0000,10.20000,10.35000,10.15000,10.30000,9299000
09/28/2009,0000,10.30000,10.35000,10.20000,10.20000,5479000
09/29/2009,0000,10.30000,10.40000,10.25000,10.30000,7536000
09/30/2009,0000,10.35000,10.35000,10.25000,10.25000,10112000
10/01/2009,0000,10.35000,10.60000,10.35000,10.35000,20846000
10/02/2009,0000,10.25000,10.30000,10.20000,10.20000,9210000
10/05/2009,0000,10.30000,10.40000,10.25000,10.30000,8071000
10/06/2009,0000,10.35000,10.40000,10.25000,10.30000,9283000
10/07/2009,0000,10.40000,10.45000,10.30000,10.35000,14648000
10/08/2009,0000,10.40000,10.45000,10.25000,10.25000,11846000
10/09/2009,0000,10.35000,10.65000,10.35000,10.55000,28884000
10/12/2009,0000,10.60000,10.65000,10.45000,10.55000,13055000
10/13/2009,0000,10.35000,10.50000,10.35000,10.40000,9681000
10/14/2009,0000,10.40000,10.50000,10.40000,10.40000,13517000
10/15/2009,0000,10.55000,10.65000,10.40000,10.40000,20080000
10/16/2009,0000,10.40000,10.55000,10.40000,10.45000,11029000
10/19/2009,0000,10.40000,10.50000,10.35000,10.50000,8338000
10/20/2009,0000,10.50000,10.55000,10.40000,10.45000,6920000
10/21/2009,0000,10.40000,10.50000,10.30000,10.35000,9813000
10/22/2009,0000,10.30000,10.40000,10.25000,10.30000,10355000
10/23/2009,0000,10.30000,10.40000,10.25000,10.30000,7903000
10/26/2009,0000,10.40000,10.45000,10.35000,10.35000,10081000
10/27/2009,0000,10.35000,10.40000,10.30000,10.30000,6151000
10/28/2009,0000,10.30000,10.45000,10.25000,10.30000,14293000
10/29/2009,0000,10.20000,10.25000,9.91000,10.05000,23005000
10/30/2009,0000,10.15000,10.15000,10.05000,10.05000,8038000
11/02/2009,0000,9.95000,10.00000,9.90000,9.98000,6682000
11/03/2009,0000,10.00000,10.05000,9.99000,10.05000,4764000
11/04/2009,0000,10.05000,10.20000,10.05000,10.20000,8984000
11/05/2009,0000,10.20000,10.20000,10.10000,10.10000,7541000
11/06/2009,0000,10.20000,10.25000,10.05000,10.15000,7733000
11/09/2009,0000,10.20000,10.30000,10.15000,10.15000,11711000
11/10/2009,0000,10.25000,10.30000,10.05000,10.15000,10975000
11/11/2009,0000,10.20000,10.45000,10.10000,10.40000,27206000
11/12/2009,0000,10.40000,10.40000,10.25000,10.35000,14936000
11/13/2009,0000,10.30000,10.35000,10.20000,10.25000,7319000
11/16/2009,0000,10.30000,10.40000,10.25000,10.30000,10040000
11/17/2009,0000,10.45000,10.45000,10.15000,10.15000,10482000
11/18/2009,0000,10.20000,10.25000,10.10000,10.10000,12415000
11/19/2009,0000,10.10000,10.20000,10.10000,10.10000,5216000
11/20/2009,0000,10.10000,10.30000,10.05000,10.10000,15827000
11/23/2009,0000,10.10000,10.20000,10.10000,10.10000,3502000
11/24/2009,0000,10.15000,10.25000,10.10000,10.20000,6081000
11/25/2009,0000,10.20000,10.30000,10.15000,10.20000,13236000
11/26/2009,0000,10.20000,10.30000,10.10000,10.10000,8438000
11/27/2009,0000,10.05000,10.10000,9.92000,9.93000,16332000
11/30/2009,0000,10.00000,10.10000,9.96000,10.10000,7510000
12/01/2009,0000,10.10000,10.15000,10.05000,10.05000,5504000
12/02/2009,0000,10.10000,10.15000,10.05000,10.05000,4697000
12/03/2009,0000,10.15000,10.15000,10.05000,10.10000,4753000
12/04/2009,0000,10.15000,10.20000,10.05000,10.05000,8008000
12/07/2009,0000,10.15000,10.20000,10.10000,10.15000,4564000
12/08/2009,0000,10.20000,10.20000,10.10000,10.10000,5993000
12/09/2009,0000,10.15000,10.15000,10.05000,10.10000,6776000
12/11/2009,0000,10.10000,10.15000,10.05000,10.10000,5309000
12/14/2009,0000,10.10000,10.15000,10.05000,10.10000,4802000
12/15/2009,0000,10.15000,10.15000,10.05000,10.15000,5255000
12/16/2009,0000,10.10000,10.10000,10.05000,10.05000,4243000
12/17/2009,0000,10.15000,10.20000,10.05000,10.10000,9003000
12/18/2009,0000,10.05000,10.10000,10.05000,10.10000,3581000
12/21/2009,0000,10.10000,10.15000,10.05000,10.05000,4594000
12/22/2009,0000,10.15000,10.15000,10.05000,10.10000,2858000
12/23/2009,0000,10.15000,10.15000,10.05000,10.10000,5137000
12/25/2009,0000,10.15000,10.20000,10.10000,10.15000,5709000
04/02/2007,0000,9.95000,9.95000,9.85000,9.95000,1753300
04/03/2007,0000,9.95000,9.95000,9.85000,9.90000,1926700
04/04/2007,0000,9.90000,10.05000,9.90000,9.95000,4588900
04/09/2007,0000,10.05000,10.20000,10.00000,10.15000,5954700
04/10/2007,0000,10.20000,10.25000,10.05000,10.25000,3854500
04/11/2007,0000,10.25000,10.34000,10.15000,10.25000,5468200
04/12/2007,0000,10.20000,10.29000,10.15000,10.25000,5246800
04/13/2007,0000,10.25000,10.25000,10.10000,10.10000,2632600
04/16/2007,0000,10.15000,10.25000,10.10000,10.25000,3069100
04/17/2007,0000,10.25000,10.29000,10.15000,10.20000,5500800
04/18/2007,0000,10.20000,10.29000,10.20000,10.25000,2435700
04/19/2007,0000,10.25000,10.29000,10.10000,10.10000,4195200
04/20/2007,0000,10.10000,10.20000,10.05000,10.15000,1372900
04/23/2007,0000,10.15000,10.25000,10.05000,10.10000,2332700
04/24/2007,0000,10.10000,10.20000,10.05000,10.10000,4148300
04/25/2007,0000,10.10000,10.20000,10.05000,10.10000,1901200
04/26/2007,0000,10.15000,10.20000,10.10000,10.10000,1022000
04/27/2007,0000,10.10000,10.20000,10.10000,10.10000,1573800
04/30/2007,0000,10.20000,10.20000,9.95000,10.00000,2945700
05/02/2007,0000,10.00000,10.05000,9.95000,9.95000,2413300
05/03/2007,0000,10.00000,10.05000,9.90000,10.00000,2645800
05/04/2007,0000,10.00000,10.10000,10.00000,10.10000,2360200
05/07/2007,0000,10.05000,10.10000,10.00000,10.00000,1586100
05/08/2007,0000,10.00000,10.10000,10.00000,10.05000,1586100
05/09/2007,0000,10.05000,10.10000,10.00000,10.10000,1107700
05/10/2007,0000,10.10000,10.15000,10.05000,10.15000,1778800
05/11/2007,0000,10.00000,10.10000,10.00000,10.05000,766000
05/14/2007,0000,10.10000,10.10000,10.00000,10.00000,1536100
05/15/2007,0000,10.05000,10.05000,9.95000,10.05000,1789000
05/16/2007,0000,10.00000,10.10000,10.00000,10.10000,1131100
05/17/2007,0000,10.10000,10.10000,10.05000,10.05000,1522800
05/18/2007,0000,10.05000,10.05000,9.85000,9.90000,2876400
05/21/2007,0000,9.85000,10.00000,9.85000,9.90000,1500400
05/22/2007,0000,9.90000,10.00000,9.90000,9.95000,1201500
05/23/2007,0000,9.95000,10.05000,9.90000,10.00000,1627900
05/24/2007,0000,10.00000,10.05000,10.00000,10.05000,875100
05/25/2007,0000,10.00000,10.05000,9.90000,10.00000,1363700
05/28/2007,0000,9.90000,10.00000,9.90000,9.90000,1568700
05/29/2007,0000,9.90000,10.00000,9.90000,10.00000,1185200
05/30/2007,0000,9.95000,10.00000,9.90000,10.00000,1633000
05/31/2007,0000,9.95000,10.00000,9.80000,9.80000,6655500
06/01/2007,0000,9.90000,9.95000,9.80000,9.95000,1983900
06/04/2007,0000,9.90000,9.95000,9.85000,9.85000,839400
06/05/2007,0000,9.85000,9.90000,9.80000,9.85000,1260700
06/06/2007,0000,9.85000,9.90000,9.85000,9.85000,1664600
06/07/2007,0000,9.90000,10.00000,9.85000,9.95000,1643200
06/08/2007,0000,10.00000,10.00000,9.90000,10.00000,2056300
06/11/2007,0000,10.00000,10.00000,9.90000,9.90000,1287200
06/12/2007,0000,9.90000,9.95000,9.85000,9.90000,1965500
06/13/2007,0000,9.90000,9.95000,9.85000,9.90000,1462600
06/14/2007,0000,9.95000,10.00000,9.90000,9.95000,2319400
06/15/2007,0000,10.00000,10.15000,9.95000,10.05000,4981600
06/20/2007,0000,10.15000,10.74000,10.15000,10.74000,21999300
06/21/2007,0000,10.69000,10.69000,10.29000,10.59000,9546100
06/22/2007,0000,10.49000,10.59000,10.39000,10.39000,5889400
06/25/2007,0000,10.44000,10.59000,10.44000,10.49000,5097900
06/26/2007,0000,10.54000,10.64000,10.34000,10.34000,5643600
06/27/2007,0000,10.34000,10.44000,10.29000,10.39000,2069500
06/28/2007,0000,10.39000,10.54000,10.39000,10.54000,4599100
06/29/2007,0000,10.59000,10.59000,10.39000,10.39000,3549600
07/02/2007,0000,10.44000,10.54000,10.44000,10.54000,3405700
07/03/2007,0000,10.59000,10.69000,10.49000,10.54000,5209100
07/04/2007,0000,10.59000,10.69000,10.54000,10.59000,5926200
07/05/2007,0000,10.69000,10.74000,10.59000,10.74000,5009200
07/06/2007,0000,10.74000,10.88000,10.69000,10.69000,10317300
07/09/2007,0000,10.74000,11.08000,10.74000,11.03000,17149200
07/10/2007,0000,11.08000,11.13000,10.93000,11.13000,10481500
07/11/2007,0000,11.08000,11.18000,10.93000,11.13000,11146500
07/12/2007,0000,11.37000,11.67000,11.32000,11.67000,23065200
07/13/2007,0000,11.81000,11.86000,11.57000,11.62000,16395400
07/16/2007,0000,11.62000,12.11000,11.57000,11.76000,27274800
07/17/2007,0000,11.86000,11.91000,11.67000,11.86000,11188300
07/18/2007,0000,11.91000,12.21000,11.81000,12.06000,20696800
07/19/2007,0000,12.11000,12.16000,11.81000,11.86000,17421600
07/20/2007,0000,11.96000,12.06000,11.76000,11.91000,10010200
07/23/2007,0000,11.86000,11.91000,11.76000,11.81000,7397000
07/24/2007,0000,11.91000,12.06000,11.86000,11.86000,10162200
07/25/2007,0000,11.76000,11.86000,11.67000,11.67000,10748700
07/26/2007,0000,11.76000,11.76000,11.47000,11.52000,9996000
07/27/2007,0000,11.08000,11.37000,10.98000,10.98000,17985600
07/30/2007,0000,10.88000,11.62000,10.83000,11.42000,11554500
07/31/2007,0000,11.67000,11.67000,11.27000,11.37000,8469000
08/01/2007,0000,11.18000,11.32000,10.83000,10.98000,12118600
08/02/2007,0000,11.08000,11.13000,10.83000,11.08000,7120600
08/03/2007,0000,11.08000,11.32000,11.08000,11.18000,4970400
08/06/2007,0000,11.08000,11.13000,10.88000,11.13000,5025500
08/07/2007,0000,11.18000,11.27000,11.08000,11.13000,4366600
08/08/2007,0000,11.23000,11.37000,11.13000,11.37000,8125300
08/09/2007,0000,11.47000,11.52000,11.27000,11.32000,5324400
08/10/2007,0000,11.18000,11.23000,10.98000,11.08000,7665300
08/13/2007,0000,11.03000,11.08000,10.88000,10.93000,13388500
08/14/2007,0000,10.50000,10.65000,10.40000,10.50000,4162000
08/15/2007,0000,10.40000,10.50000,10.20000,10.25000,5075000
08/16/2007,0000,10.15000,10.15000,9.90000,9.91000,8651000
08/17/2007,0000,9.91000,10.10000,9.60000,9.70000,4661000
08/20/2007,0000,10.10000,10.20000,9.90000,10.10000,3501000
08/21/2007,0000,10.10000,10.10000,9.91000,9.98000,1510000
08/22/2007,0000,9.90000,10.00000,9.90000,10.00000,1874000
08/23/2007,0000,10.20000,10.30000,10.10000,10.25000,2874000
08/24/2007,0000,10.20000,10.30000,10.10000,10.10000,2342000
08/27/2007,0000,10.20000,10.25000,10.05000,10.05000,2275000
08/28/2007,0000,10.05000,10.20000,10.00000,10.10000,1470000
08/29/2007,0000,9.95000,10.10000,9.94000,10.00000,2211000
08/30/2007,0000,10.10000,10.15000,9.96000,9.96000,2732000
08/31/2007,0000,9.98000,10.20000,9.98000,10.20000,3252000
09/03/2007,0000,10.20000,10.20000,10.05000,10.10000,1906000
09/04/2007,0000,10.10000,10.15000,10.00000,10.05000,1426000
09/05/2007,0000,10.05000,10.15000,9.98000,10.00000,2681000
09/06/2007,0000,10.00000,10.05000,9.94000,10.00000,1423000
09/07/2007,0000,10.00000,10.05000,9.99000,10.00000,2207000
09/10/2007,0000,9.98000,10.10000,9.90000,10.10000,2457000
09/11/2007,0000,10.00000,10.10000,10.00000,10.05000,2515000
09/12/2007,0000,10.10000,10.10000,10.00000,10.05000,3017000
09/13/2007,0000,10.05000,10.10000,10.00000,10.05000,2270000
09/14/2007,0000,10.05000,10.15000,10.00000,10.15000,2696000
09/17/2007,0000,10.05000,10.15000,10.00000,10.05000,1644000
09/19/2007,0000,10.20000,10.25000,10.10000,10.20000,5846000
09/20/2007,0000,10.25000,10.30000,10.15000,10.25000,3055000
09/21/2007,0000,10.25000,10.30000,10.05000,10.15000,3491000
09/26/2007,0000,10.15000,10.45000,10.05000,10.35000,6474000
09/27/2007,0000,10.45000,10.45000,10.25000,10.45000,3496000
09/28/2007,0000,10.45000,10.65000,10.45000,10.50000,7237000
10/01/2007,0000,10.60000,10.65000,10.50000,10.60000,2855000
10/02/2007,0000,10.60000,10.90000,10.60000,10.85000,9817000
10/03/2007,0000,10.90000,10.95000,10.75000,10.85000,7184000
10/04/2007,0000,10.90000,10.90000,10.60000,10.60000,3198000
10/05/2007,0000,10.70000,10.75000,10.60000,10.75000,1970000
10/08/2007,0000,10.75000,10.80000,10.60000,10.70000,3381000
10/09/2007,0000,10.65000,10.70000,10.55000,10.55000,2016000
10/11/2007,0000,10.55000,10.70000,10.50000,10.55000,2628000
10/12/2007,0000,10.60000,10.60000,10.40000,10.40000,3226000
10/15/2007,0000,10.55000,10.55000,10.30000,10.50000,1489000
10/16/2007,0000,10.40000,10.55000,10.30000,10.55000,3331000
10/17/2007,0000,10.50000,10.60000,10.40000,10.50000,4005000
10/18/2007,0000,10.40000,10.55000,10.35000,10.50000,4594000
10/19/2007,0000,10.45000,10.60000,10.40000,10.60000,4488000
10/22/2007,0000,10.35000,10.40000,10.25000,10.30000,4446000
10/23/2007,0000,10.30000,10.50000,10.30000,10.50000,1755000
10/24/2007,0000,10.60000,10.60000,10.30000,10.35000,1964000
10/25/2007,0000,10.60000,10.60000,10.45000,10.50000,3088000
10/26/2007,0000,10.50000,10.60000,10.45000,10.55000,1855000
10/29/2007,0000,10.60000,10.70000,10.55000,10.65000,2684000
10/30/2007,0000,10.75000,10.75000,10.55000,10.65000,1597000
10/31/2007,0000,10.60000,10.70000,10.55000,10.70000,2386000
11/01/2007,0000,10.75000,10.80000,10.55000,10.65000,2214000
11/02/2007,0000,10.50000,10.60000,10.30000,10.30000,2578000
11/05/2007,0000,10.30000,10.40000,10.30000,10.35000,2625000
11/06/2007,0000,10.35000,10.40000,10.30000,10.40000,1712000
11/07/2007,0000,10.55000,10.55000,10.40000,10.40000,2218000
11/08/2007,0000,10.30000,10.35000,10.05000,10.20000,5570000
11/09/2007,0000,10.10000,10.30000,10.10000,10.25000,1846000
11/12/2007,0000,10.15000,10.15000,10.00000,10.10000,4680000
11/13/2007,0000,10.05000,10.25000,10.05000,10.20000,2692000
11/14/2007,0000,10.35000,10.35000,10.20000,10.25000,2306000
11/15/2007,0000,10.25000,10.25000,10.15000,10.25000,1423000
11/16/2007,0000,10.10000,10.25000,10.05000,10.20000,2428000
11/19/2007,0000,10.25000,10.35000,10.20000,10.25000,1791000
11/20/2007,0000,10.10000,10.20000,10.00000,10.20000,5139000
11/21/2007,0000,10.10000,10.20000,10.00000,10.00000,4221000
11/22/2007,0000,10.00000,10.20000,10.00000,10.15000,2624000
11/23/2007,0000,10.15000,10.15000,10.00000,10.05000,2878000
11/26/2007,0000,10.05000,10.20000,10.05000,10.15000,3294000
11/27/2007,0000,10.10000,10.10000,9.98000,10.00000,3565000
11/28/2007,0000,10.05000,10.10000,9.92000,10.05000,4167000
11/29/2007,0000,10.10000,10.20000,10.05000,10.20000,3020000
11/30/2007,0000,10.10000,10.25000,9.95000,9.95000,22084000
12/03/2007,0000,10.05000,10.20000,9.99000,10.20000,8204000
12/04/2007,0000,10.15000,10.25000,10.10000,10.15000,3780000
12/05/2007,0000,10.15000,10.15000,10.00000,10.00000,4848000
12/06/2007,0000,10.10000,10.45000,10.10000,10.25000,8577000
12/07/2007,0000,10.65000,10.95000,10.45000,10.80000,26105000
12/10/2007,0000,10.50000,10.75000,10.30000,10.55000,4909000
12/11/2007,0000,10.65000,10.65000,10.45000,10.55000,2264000
12/12/2007,0000,10.35000,10.55000,10.30000,10.40000,6594000
12/13/2007,0000,10.40000,10.45000,10.30000,10.45000,7776000
12/14/2007,0000,10.35000,10.40000,10.10000,10.25000,5464000
12/17/2007,0000,10.25000,10.25000,10.05000,10.15000,4121000
12/18/2007,0000,10.10000,10.15000,9.97000,10.10000,8075000
12/19/2007,0000,10.10000,10.10000,9.99000,9.99000,3755000
12/20/2007,0000,9.99000,10.05000,9.98000,9.98000,2164000
12/21/2007,0000,9.99000,10.00000,9.96000,9.98000,3657000
12/24/2007,0000,9.98000,10.05000,9.96000,10.00000,1881000
12/25/2007,0000,10.05000,10.10000,9.99000,10.05000,2381000
12/26/2007,0000,10.00000,10.10000,9.99000,10.00000,7652000
12/27/2007,0000,10.00000,10.20000,10.00000,10.00000,4920000
12/28/2007,0000,10.05000,10.25000,10.05000,10.25000,3914000
12/31/2007,0000,10.30000,10.50000,10.10000,10.50000,2762000
01/02/2008,0000,10.35000,10.45000,10.20000,10.25000,2158000
01/03/2008,0000,10.10000,10.40000,10.10000,10.35000,3267000
01/04/2008,0000,10.30000,10.50000,10.20000,10.30000,5988000
01/07/2008,0000,10.25000,10.40000,10.10000,10.15000,3124000
01/08/2008,0000,10.20000,10.40000,10.20000,10.25000,4456000
01/09/2008,0000,10.25000,10.40000,10.25000,10.40000,6170000
01/10/2008,0000,10.50000,10.50000,10.35000,10.40000,4639000
01/11/2008,0000,10.50000,10.55000,10.45000,10.45000,5586000
01/14/2008,0000,10.60000,10.60000,10.50000,10.60000,6292000
01/15/2008,0000,10.70000,11.20000,10.70000,11.00000,23957000
01/16/2008,0000,10.95000,10.95000,10.80000,10.80000,15314000
01/17/2008,0000,10.90000,11.50000,10.90000,11.30000,29416000
01/18/2008,0000,11.20000,11.65000,11.05000,11.55000,17299000
01/21/2008,0000,11.50000,11.80000,11.45000,11.65000,12610000
01/22/2008,0000,11.00000,11.30000,10.95000,11.10000,16858000
01/23/2008,0000,11.40000,11.40000,11.15000,11.25000,15335000
01/24/2008,0000,11.50000,11.50000,11.25000,11.45000,8436000
01/25/2008,0000,11.50000,11.50000,11.20000,11.40000,8803000
01/28/2008,0000,11.40000,11.50000,11.35000,11.40000,5524000
01/29/2008,0000,11.40000,11.55000,11.40000,11.50000,5585000
01/30/2008,0000,11.50000,11.60000,11.35000,11.50000,6756000
01/31/2008,0000,11.45000,11.55000,11.40000,11.50000,3643000
02/01/2008,0000,11.50000,11.60000,11.45000,11.60000,5501000
02/12/2008,0000,11.50000,11.70000,11.50000,11.70000,4063000
02/13/2008,0000,11.75000,11.85000,11.60000,11.70000,4877000
02/14/2008,0000,11.80000,12.00000,11.70000,11.95000,7337000
02/15/2008,0000,11.90000,11.95000,11.80000,11.90000,4540000
02/18/2008,0000,11.90000,11.95000,11.80000,11.90000,3203000
02/19/2008,0000,11.90000,12.05000,11.90000,12.00000,11365000
02/20/2008,0000,12.05000,12.15000,12.00000,12.05000,14078000
02/21/2008,0000,12.10000,12.10000,11.95000,12.00000,6261000
02/22/2008,0000,11.95000,12.05000,11.90000,12.00000,3760000
02/25/2008,0000,12.00000,12.05000,11.90000,12.00000,7199000
02/26/2008,0000,12.00000,12.00000,11.85000,11.90000,6330000
02/27/2008,0000,11.90000,12.05000,11.80000,12.00000,13009000
02/29/2008,0000,11.95000,12.00000,11.90000,11.95000,4298000
03/03/2008,0000,11.85000,12.00000,11.85000,12.00000,4046000
03/04/2008,0000,12.00000,12.00000,11.90000,12.00000,5516000
03/05/2008,0000,11.90000,12.00000,11.90000,11.90000,3827000
03/06/2008,0000,11.90000,12.00000,11.85000,11.95000,5609000
03/07/2008,0000,11.90000,12.05000,11.90000,11.95000,9419000
03/10/2008,0000,11.95000,12.00000,11.80000,11.85000,4314000
03/11/2008,0000,11.80000,11.85000,11.70000,11.85000,4426000
03/12/2008,0000,11.85000,12.00000,11.80000,11.90000,7364000
03/13/2008,0000,11.95000,11.95000,11.80000,11.80000,6672000
03/14/2008,0000,11.80000,11.85000,11.70000,11.75000,3187000
03/17/2008,0000,11.70000,11.75000,11.25000,11.50000,7956000
03/18/2008,0000,11.50000,11.60000,11.40000,11.55000,4465000
03/19/2008,0000,11.60000,11.80000,11.60000,11.70000,4876000
03/20/2008,0000,11.75000,12.00000,11.55000,11.95000,9195000
03/21/2008,0000,12.05000,12.10000,11.85000,11.90000,9338000
03/24/2008,0000,12.35000,12.50000,11.90000,12.00000,15792000
03/25/2008,0000,12.00000,12.10000,11.85000,11.95000,6542000
03/26/2008,0000,11.90000,12.45000,11.80000,12.20000,30692000
03/27/2008,0000,12.15000,12.20000,11.95000,11.95000,7032000
03/28/2008,0000,12.00000,12.10000,11.95000,12.10000,4238000
03/31/2008,0000,12.10000,12.10000,11.85000,12.00000,5550000
04/01/2008,0000,12.00000,12.05000,11.80000,11.80000,5395000
04/02/2008,0000,11.90000,11.95000,11.80000,11.95000,4863000
04/03/2008,0000,11.95000,12.00000,11.90000,11.95000,2711000
04/07/2008,0000,11.95000,12.10000,11.90000,12.05000,4621000
04/08/2008,0000,12.10000,12.10000,11.95000,12.00000,4087000
04/09/2008,0000,12.00000,12.05000,11.95000,12.00000,6255000
04/10/2008,0000,12.00000,12.10000,11.95000,12.05000,5211000
04/11/2008,0000,12.05000,12.15000,12.00000,12.10000,6978000
04/14/2008,0000,12.10000,12.25000,12.00000,12.20000,9097000
04/15/2008,0000,12.25000,12.40000,12.20000,12.35000,7864000
04/16/2008,0000,12.40000,12.95000,12.40000,12.85000,16816000
04/17/2008,0000,13.25000,13.25000,12.95000,12.95000,18768000
04/18/2008,0000,12.95000,13.25000,12.95000,13.15000,8614000
04/21/2008,0000,13.25000,13.65000,13.25000,13.60000,25922000
04/22/2008,0000,13.60000,13.65000,13.00000,13.35000,18002000
04/23/2008,0000,13.30000,13.35000,12.85000,12.95000,14819000
04/24/2008,0000,12.95000,13.20000,12.75000,12.90000,18923000
04/25/2008,0000,12.00000,12.00000,12.00000,12.00000,4520000
04/28/2008,0000,11.20000,11.40000,11.20000,11.25000,92192000
04/29/2008,0000,11.30000,11.50000,11.20000,11.20000,34947000
04/30/2008,0000,11.30000,11.35000,10.90000,11.05000,15964000
05/02/2008,0000,11.05000,11.15000,10.75000,10.80000,11555000
05/05/2008,0000,10.85000,10.90000,10.55000,10.60000,8619000
05/06/2008,0000,10.60000,10.75000,10.50000,10.70000,8460000
05/07/2008,0000,10.70000,10.75000,10.50000,10.55000,8064000
05/08/2008,0000,10.65000,10.70000,10.50000,10.70000,7625000
05/09/2008,0000,10.70000,10.70000,10.40000,10.45000,9385000
05/12/2008,0000,10.50000,10.50000,10.30000,10.35000,6478000
05/13/2008,0000,10.35000,10.55000,10.35000,10.55000,7512000
05/14/2008,0000,10.45000,10.55000,10.45000,10.55000,4606000
05/15/2008,0000,10.60000,10.65000,10.50000,10.60000,10666000
05/16/2008,0000,10.65000,10.70000,10.55000,10.65000,6489000
05/19/2008,0000,10.80000,10.80000,10.65000,10.75000,7681000
05/20/2008,0000,10.80000,10.85000,10.55000,10.55000,9156000
05/21/2008,0000,10.50000,10.65000,10.50000,10.50000,5617000
05/22/2008,0000,10.45000,10.65000,10.30000,10.60000,6676000
05/23/2008,0000,10.65000,10.70000,10.40000,10.40000,5970000
05/26/2008,0000,10.55000,10.55000,10.30000,10.30000,6326000
05/27/2008,0000,10.35000,10.45000,10.30000,10.35000,4273000
05/28/2008,0000,10.35000,10.35000,10.10000,10.15000,8239000
05/29/2008,0000,10.20000,10.30000,10.10000,10.10000,5577000
05/30/2008,0000,10.10000,10.20000,9.51000,9.51000,32488000
06/02/2008,0000,9.61000,10.10000,9.61000,10.05000,12463000
06/03/2008,0000,10.00000,10.00000,9.85000,9.88000,7496000
06/04/2008,0000,9.89000,9.99000,9.86000,9.98000,3433000
06/05/2008,0000,9.98000,10.00000,9.83000,9.95000,3970000
06/06/2008,0000,10.00000,10.05000,9.90000,9.93000,3585000
06/10/2008,0000,9.75000,9.79000,9.60000,9.60000,6099000
06/11/2008,0000,9.61000,9.68000,9.58000,9.60000,2805000
06/12/2008,0000,9.58000,9.58000,9.26000,9.32000,6263000
06/13/2008,0000,9.41000,9.50000,9.41000,9.41000,2754000
06/16/2008,0000,9.41000,9.75000,9.41000,9.60000,3683000
06/17/2008,0000,9.65000,9.68000,9.50000,9.58000,2063000
06/18/2008,0000,9.59000,9.68000,9.56000,9.63000,2951000
06/19/2008,0000,9.51000,9.57000,9.43000,9.56000,2748000
06/20/2008,0000,9.60000,9.60000,9.40000,9.40000,3215000
06/23/2008,0000,9.30000,9.45000,9.27000,9.33000,3183000
06/24/2008,0000,9.41000,9.42000,9.32000,9.35000,2723000
06/25/2008,0000,9.43000,9.49000,9.12000,9.49000,4403000
06/26/2008,0000,9.58000,9.58000,9.38000,9.50000,1835000
06/27/2008,0000,9.21000,9.29000,9.17000,9.26000,3591000
06/30/2008,0000,9.30000,9.31000,9.16000,9.16000,1880000
07/01/2008,0000,9.16000,9.24000,9.01000,9.05000,3280000
07/02/2008,0000,9.05000,9.12000,9.00000,9.02000,4547000
07/03/2008,0000,8.98000,9.08000,8.80000,9.05000,4519000
07/04/2008,0000,9.10000,9.10000,8.90000,8.90000,2377000
07/07/2008,0000,8.90000,9.05000,8.90000,8.98000,2109000
07/08/2008,0000,9.00000,9.00000,8.70000,8.76000,2761000
07/09/2008,0000,8.90000,8.92000,8.73000,8.73000,2422000
07/10/2008,0000,8.73000,8.80000,8.55000,8.78000,2287000
07/11/2008,0000,8.80000,8.86000,8.63000,8.82000,2363000
07/14/2008,0000,8.75000,8.81000,8.72000,8.79000,1966000
07/15/2008,0000,8.77000,8.77000,8.18000,8.18000,7665000
07/16/2008,0000,8.25000,8.33000,7.91000,7.99000,4806000
07/17/2008,0000,8.06000,8.42000,8.06000,8.29000,6084000
07/18/2008,0000,8.36000,8.40000,7.75000,7.99000,5354000
07/21/2008,0000,8.13000,8.31000,8.13000,8.27000,3542000
07/22/2008,0000,8.20000,8.29000,8.17000,8.20000,2654000
07/23/2008,0000,8.35000,8.69000,8.30000,8.65000,5680000
07/24/2008,0000,8.86000,9.00000,8.80000,8.95000,5508000
07/25/2008,0000,8.88000,8.88000,8.71000,8.75000,2904000
07/29/2008,0000,8.67000,8.67000,8.42000,8.45000,2981000
07/30/2008,0000,8.56000,8.62000,8.50000,8.56000,3485000
07/31/2008,0000,8.60000,8.64000,8.50000,8.58000,3375000
08/01/2008,0000,8.42000,8.50000,8.40000,8.50000,1574000
08/04/2008,0000,8.40000,8.48000,8.31000,8.48000,1677000
08/05/2008,0000,8.44000,8.44000,8.22000,8.40000,2003000
08/06/2008,0000,8.40000,8.55000,8.40000,8.55000,2668000
08/07/2008,0000,8.50000,8.65000,8.46000,8.58000,2497000
08/08/2008,0000,8.48000,8.73000,8.48000,8.70000,1246000
08/11/2008,0000,8.78000,8.86000,8.63000,8.85000,737000
08/12/2008,0000,8.80000,8.91000,8.72000,8.85000,2645000
08/13/2008,0000,8.75000,8.98000,8.62000,8.98000,3072000
08/14/2008,0000,8.86000,9.22000,8.86000,9.17000,3897000
08/15/2008,0000,9.20000,9.24000,9.08000,9.11000,3973000
08/18/2008,0000,9.02000,9.04000,8.83000,9.04000,3159000
08/19/2008,0000,8.86000,9.12000,8.85000,9.10000,1677000
08/20/2008,0000,8.98000,9.28000,8.93000,9.25000,1500000
08/21/2008,0000,9.08000,9.25000,9.03000,9.25000,1991000
08/22/2008,0000,9.19000,9.40000,9.12000,9.27000,3673000
08/25/2008,0000,9.35000,9.45000,9.23000,9.45000,3065000
08/26/2008,0000,9.25000,9.51000,9.25000,9.44000,2085000
08/27/2008,0000,9.41000,9.52000,9.33000,9.52000,2603000
08/28/2008,0000,9.50000,9.50000,9.07000,9.10000,2718000
08/29/2008,0000,9.00000,9.22000,9.00000,9.10000,1341000
09/01/2008,0000,9.02000,9.02000,8.76000,8.76000,1577000
09/02/2008,0000,8.78000,8.89000,8.46000,8.51000,1625000
09/03/2008,0000,8.41000,8.55000,8.00000,8.55000,2926000
09/04/2008,0000,8.40000,8.55000,8.02000,8.49000,3211000
09/05/2008,0000,8.15000,8.45000,8.15000,8.44000,2919000
09/08/2008,0000,8.60000,8.96000,8.60000,8.88000,3726000
09/09/2008,0000,8.90000,8.90000,8.46000,8.54000,2490000
09/10/2008,0000,8.45000,8.83000,8.42000,8.60000,2340000
09/11/2008,0000,8.60000,8.70000,8.16000,8.16000,1888000
09/12/2008,0000,8.21000,8.34000,7.90000,8.01000,4711000
09/15/2008,0000,7.80000,7.83000,7.53000,7.60000,5842000
09/16/2008,0000,7.07000,7.29000,7.07000,7.13000,4902000
09/17/2008,0000,7.20000,7.29000,6.64000,7.14000,7604000
09/18/2008,0000,6.66000,7.14000,6.65000,7.04000,7348000
09/19/2008,0000,6.80000,7.48000,6.80000,7.48000,4422000
09/22/2008,0000,7.75000,7.98000,7.55000,7.79000,4163000
09/23/2008,0000,7.59000,7.70000,7.40000,7.46000,2753000
09/24/2008,0000,7.40000,7.54000,7.21000,7.21000,3007000
09/25/2008,0000,7.05000,7.20000,7.01000,7.17000,3443000
09/26/2008,0000,7.24000,7.24000,7.00000,7.03000,1963000
09/30/2008,0000,6.54000,6.78000,6.54000,6.54000,3611000
10/01/2008,0000,6.74000,6.90000,6.55000,6.81000,2526000
10/02/2008,0000,6.80000,7.08000,6.76000,7.00000,3060000
10/03/2008,0000,6.90000,7.10000,6.79000,7.10000,2851000
10/06/2008,0000,6.89000,7.03000,6.80000,6.89000,2796000
10/07/2008,0000,6.60000,6.87000,6.45000,6.87000,3724000
10/08/2008,0000,6.40000,6.77000,6.39000,6.77000,3825000
10/09/2008,0000,6.62000,6.70000,6.45000,6.50000,3136000
10/13/2008,0000,6.28000,6.28000,6.28000,6.28000,713000
10/14/2008,0000,6.07000,6.17000,6.07000,6.07000,11230000
10/15/2008,0000,5.86000,5.86000,5.86000,5.86000,714000
10/16/2008,0000,5.66000,5.66000,5.66000,5.66000,9493000
10/17/2008,0000,5.47000,5.66000,5.47000,5.66000,24103000
10/20/2008,0000,5.47000,5.54000,5.47000,5.47000,7601000
10/21/2008,0000,5.54000,5.62000,5.30000,5.50000,6023000
10/22/2008,0000,5.40000,5.40000,5.31000,5.31000,3561000
10/23/2008,0000,5.13000,5.13000,5.13000,5.13000,1412000
10/24/2008,0000,4.96000,4.96000,4.96000,4.96000,1132000
10/27/2008,0000,4.62000,5.30000,4.62000,5.30000,7095000
10/28/2008,0000,4.93000,5.46000,4.93000,5.46000,8260000
10/29/2008,0000,5.40000,5.46000,5.08000,5.25000,6760000
10/30/2008,0000,5.10000,5.42000,5.10000,5.32000,7642000
10/31/2008,0000,5.30000,5.34000,5.13000,5.30000,8804000
11/03/2008,0000,5.30000,5.31000,5.18000,5.23000,5493000
11/04/2008,0000,5.23000,5.30000,5.01000,5.29000,4206000
11/05/2008,0000,5.42000,5.45000,5.26000,5.32000,6203000
11/06/2008,0000,5.10000,5.20000,5.04000,5.15000,3085000
11/07/2008,0000,5.00000,5.18000,4.95000,5.18000,2736000
11/10/2008,0000,5.13000,5.20000,5.06000,5.14000,2044000
11/11/2008,0000,5.14000,5.20000,4.99000,5.20000,2910000
11/12/2008,0000,5.20000,5.20000,5.06000,5.11000,2635000
11/13/2008,0000,4.97000,5.10000,4.91000,5.10000,2907000
11/14/2008,0000,5.10000,5.18000,5.07000,5.12000,1753000
11/17/2008,0000,5.03000,5.16000,5.01000,5.15000,1904000
11/18/2008,0000,5.10000,5.11000,5.01000,5.10000,2525000
11/19/2008,0000,5.08000,5.10000,4.91000,5.08000,3050000
11/20/2008,0000,4.90000,5.05000,4.90000,5.05000,1806000
11/21/2008,0000,4.91000,5.08000,4.88000,5.08000,2560000
11/24/2008,0000,5.00000,5.05000,4.90000,5.05000,1162000
11/25/2008,0000,5.09000,5.30000,5.05000,5.30000,3735000
11/26/2008,0000,5.20000,5.30000,5.18000,5.29000,1660000
11/27/2008,0000,5.27000,5.46000,5.24000,5.34000,4308000
11/28/2008,0000,5.34000,5.40000,5.20000,5.20000,2754000
12/01/2008,0000,5.20000,5.51000,5.20000,5.40000,4663000
12/02/2008,0000,5.20000,5.43000,5.18000,5.32000,3091000
12/03/2008,0000,5.28000,5.69000,5.28000,5.69000,15066000
12/04/2008,0000,6.05000,6.05000,5.46000,5.50000,17015000
12/05/2008,0000,5.50000,5.61000,5.28000,5.31000,5433000
12/08/2008,0000,5.41000,5.60000,5.40000,5.54000,8300000
12/09/2008,0000,5.54000,5.65000,5.45000,5.45000,6034000
12/10/2008,0000,5.45000,5.62000,5.40000,5.54000,6096000
12/11/2008,0000,5.59000,5.59000,5.35000,5.40000,4087000
12/12/2008,0000,5.36000,5.52000,5.11000,5.12000,3634000
12/15/2008,0000,5.20000,5.34000,5.20000,5.20000,2631000
12/16/2008,0000,5.20000,5.27000,5.20000,5.24000,2820000
12/17/2008,0000,5.30000,5.34000,5.15000,5.15000,4203000
12/18/2008,0000,5.17000,5.25000,5.14000,5.23000,2812000
12/19/2008,0000,5.20000,5.29000,5.17000,5.20000,3445000
12/22/2008,0000,5.21000,5.27000,5.13000,5.15000,3017000
12/23/2008,0000,5.07000,5.15000,4.82000,4.88000,3877000
12/24/2008,0000,4.80000,4.95000,4.80000,4.88000,3322000
12/25/2008,0000,4.92000,4.93000,4.85000,4.88000,964000
12/26/2008,0000,4.88000,4.96000,4.88000,4.92000,1344000
12/29/2008,0000,4.90000,4.95000,4.89000,4.89000,607000
12/30/2008,0000,4.95000,5.19000,4.95000,5.15000,5662000
12/31/2008,0000,5.25000,5.25000,4.96000,5.10000,3364000
01/05/2009,0000,5.15000,5.28000,5.11000,5.12000,3227000
01/06/2009,0000,5.16000,5.16000,5.00000,5.03000,1942000
01/07/2009,0000,5.05000,5.17000,5.05000,5.12000,3004000
01/08/2009,0000,5.10000,5.10000,4.96000,4.99000,2109000
01/09/2009,0000,4.90000,5.03000,4.90000,5.01000,903000
01/12/2009,0000,5.23000,5.40000,5.20000,5.32000,6851000
01/13/2009,0000,5.32000,5.32000,5.17000,5.24000,2272000
01/14/2009,0000,5.24000,5.41000,5.20000,5.30000,10717000
01/15/2009,0000,5.10000,5.10000,4.95000,5.00000,4489000
01/16/2009,0000,5.00000,5.02000,4.98000,5.02000,2708000
01/19/2009,0000,5.10000,5.18000,5.01000,5.13000,3749000
01/20/2009,0000,5.04000,5.10000,4.98000,5.02000,1933000
01/21/2009,0000,4.98000,5.07000,4.95000,5.07000,2685000
02/02/2009,0000,5.08000,5.10000,4.98000,5.06000,2536000
02/03/2009,0000,5.10000,5.11000,5.04000,5.08000,1873000
02/04/2009,0000,5.10000,5.11000,5.03000,5.07000,1350000
02/05/2009,0000,5.05000,5.14000,5.03000,5.06000,1802000
02/06/2009,0000,5.10000,5.20000,5.10000,5.13000,2489000
02/09/2009,0000,5.25000,5.35000,5.20000,5.24000,6510000
02/10/2009,0000,5.25000,5.34000,5.25000,5.34000,5489000
02/11/2009,0000,5.25000,5.36000,5.22000,5.36000,2973000
02/12/2009,0000,5.38000,5.45000,5.25000,5.25000,7869000
02/13/2009,0000,5.27000,5.32000,5.27000,5.29000,3303000
02/16/2009,0000,5.31000,5.31000,5.25000,5.25000,2212000
02/17/2009,0000,5.25000,5.28000,5.15000,5.16000,1425000
02/18/2009,0000,5.08000,5.12000,5.01000,5.09000,1763000
02/19/2009,0000,5.09000,5.33000,5.08000,5.30000,6487000
02/20/2009,0000,5.30000,5.35000,5.16000,5.16000,4453000
02/23/2009,0000,5.16000,5.20000,5.11000,5.12000,1419000
02/24/2009,0000,5.10000,5.20000,5.10000,5.10000,1883000
02/25/2009,0000,5.18000,5.26000,5.15000,5.18000,2887000
02/26/2009,0000,5.24000,5.43000,5.18000,5.35000,7787000
02/27/2009,0000,5.41000,5.64000,5.41000,5.61000,16422000
03/02/2009,0000,5.68000,5.79000,5.52000,5.60000,20693000
03/03/2009,0000,5.56000,5.90000,5.51000,5.86000,20962000
03/04/2009,0000,5.84000,5.98000,5.75000,5.82000,16882000
03/05/2009,0000,5.93000,6.01000,5.85000,5.90000,14722000
03/06/2009,0000,5.81000,5.90000,5.78000,5.78000,10193000
03/09/2009,0000,5.80000,6.07000,5.80000,6.05000,14210000
03/10/2009,0000,6.20000,6.47000,6.20000,6.47000,25487000
03/11/2009,0000,6.92000,6.92000,6.83000,6.92000,26737000
03/12/2009,0000,6.92000,7.20000,6.70000,7.09000,21418000
03/13/2009,0000,7.27000,7.30000,6.99000,6.99000,18581000
03/16/2009,0000,7.00000,7.13000,6.95000,7.01000,8927000
03/17/2009,0000,7.00000,7.18000,7.00000,7.08000,12437000
03/18/2009,0000,7.10000,7.10000,6.88000,6.98000,12842000
03/19/2009,0000,7.01000,7.17000,6.98000,6.99000,9957000
03/20/2009,0000,6.92000,7.05000,6.88000,6.96000,5140000
03/23/2009,0000,6.96000,7.12000,6.96000,7.08000,8897000
03/24/2009,0000,7.20000,7.49000,7.11000,7.36000,17351000
03/25/2009,0000,7.24000,7.39000,7.13000,7.35000,15410000
03/26/2009,0000,7.50000,7.86000,7.48000,7.86000,21894000
03/27/2009,0000,8.01000,8.20000,7.70000,7.78000,22230000
03/30/2009,0000,7.60000,7.65000,7.24000,7.24000,8802000
03/31/2009,0000,7.20000,7.32000,7.08000,7.24000,7445000
04/01/2009,0000,7.32000,7.68000,7.32000,7.51000,11197000
04/02/2009,0000,7.74000,8.00000,7.70000,7.90000,15656000
04/03/2009,0000,8.10000,8.21000,7.90000,7.94000,20127000
04/06/2009,0000,8.18000,8.24000,7.95000,8.08000,15656000
04/07/2009,0000,8.00000,8.19000,7.93000,8.15000,12206000
04/08/2009,0000,8.15000,8.25000,7.75000,7.92000,21708000
04/09/2009,0000,7.92000,8.18000,7.86000,8.11000,17372000
04/10/2009,0000,8.30000,8.49000,8.12000,8.15000,15720000
04/13/2009,0000,8.28000,8.28000,8.00000,8.11000,11143000
04/14/2009,0000,8.00000,8.10000,7.98000,8.08000,5884000
04/15/2009,0000,8.05000,8.06000,7.97000,8.03000,5593000
04/16/2009,0000,8.30000,8.48000,8.25000,8.33000,21801000
04/17/2009,0000,8.37000,8.62000,7.75000,7.80000,25285000
04/20/2009,0000,7.80000,8.03000,7.71000,7.94000,8895000
04/21/2009,0000,7.75000,8.20000,7.75000,8.20000,8365000
04/22/2009,0000,8.20000,8.24000,8.11000,8.11000,5558000
04/23/2009,0000,8.06000,8.06000,7.91000,8.00000,4690000
04/24/2009,0000,8.00000,8.21000,7.91000,8.02000,7883000
04/27/2009,0000,8.07000,8.11000,7.46000,7.51000,10786000
04/28/2009,0000,7.52000,7.65000,7.30000,7.31000,5309000
04/29/2009,0000,7.31000,7.53000,7.30000,7.47000,4857000
04/30/2009,0000,7.97000,7.99000,7.82000,7.99000,11116000
05/04/2009,0000,8.50000,8.54000,8.27000,8.54000,19413000
05/05/2009,0000,8.78000,8.95000,8.51000,8.74000,28429000
05/06/2009,0000,8.68000,8.92000,8.60000,8.82000,14726000
05/07/2009,0000,8.92000,8.94000,8.50000,8.62000,19687000
05/08/2009,0000,8.70000,8.84000,8.48000,8.57000,20243000
05/11/2009,0000,8.65000,9.15000,8.65000,9.00000,57071000
05/12/2009,0000,8.83000,8.83000,8.40000,8.44000,17017000
05/13/2009,0000,8.20000,8.51000,8.20000,8.25000,20310000
05/14/2009,0000,8.00000,8.10000,7.82000,7.85000,19112000
05/15/2009,0000,7.99000,8.23000,7.90000,8.14000,15466000
05/18/2009,0000,8.14000,8.50000,7.96000,8.48000,27441000
05/19/2009,0000,8.60000,8.86000,8.50000,8.53000,26866000
05/20/2009,0000,8.55000,8.75000,8.40000,8.62000,20132000
05/21/2009,0000,8.75000,9.15000,8.66000,9.06000,61363000
05/22/2009,0000,9.06000,9.69000,9.00000,9.69000,80619000
05/25/2009,0000,10.00000,10.35000,9.95000,10.35000,76300000
05/26/2009,0000,10.35000,10.45000,9.63000,9.63000,44794000
05/27/2009,0000,9.70000,10.00000,9.55000,9.99000,26892000
06/01/2009,0000,10.00000,10.05000,9.70000,9.80000,24241000
06/02/2009,0000,9.85000,9.96000,9.30000,9.45000,30937000
06/03/2009,0000,9.70000,9.95000,9.56000,9.70000,26323000
06/04/2009,0000,9.83000,9.90000,9.49000,9.60000,16788000
06/05/2009,0000,9.78000,9.78000,9.50000,9.51000,8548000
06/08/2009,0000,10.15000,10.20000,9.58000,9.67000,29011000
06/09/2009,0000,9.78000,9.92000,9.30000,9.35000,25726000
06/10/2009,0000,9.57000,9.61000,9.25000,9.49000,17611000
06/11/2009,0000,9.45000,9.88000,9.36000,9.65000,19700000
06/12/2009,0000,9.65000,9.77000,9.41000,9.45000,13710000
06/15/2009,0000,9.40000,9.50000,9.15000,9.15000,13643000
06/16/2009,0000,9.26000,9.35000,9.08000,9.09000,7860000
06/17/2009,0000,9.15000,9.58000,9.15000,9.25000,12075000
06/18/2009,0000,9.22000,9.39000,9.03000,9.11000,7440000
06/19/2009,0000,9.15000,9.20000,9.10000,9.15000,6245000
06/22/2009,0000,9.20000,9.24000,9.08000,9.20000,5247000
06/23/2009,0000,9.05000,9.15000,9.05000,9.10000,4724000
06/24/2009,0000,9.15000,9.73000,9.12000,9.61000,20523000
06/25/2009,0000,9.70000,9.80000,9.57000,9.60000,17879000
06/26/2009,0000,9.69000,9.69000,9.49000,9.51000,9525000
06/29/2009,0000,9.59000,9.65000,9.47000,9.47000,9113000
06/30/2009,0000,9.54000,9.65000,9.34000,9.37000,6665000
07/01/2009,0000,9.38000,9.49000,9.31000,9.42000,7297000
07/02/2009,0000,9.47000,9.52000,9.43000,9.47000,7621000
07/03/2009,0000,9.53000,9.67000,9.52000,9.60000,13179000
07/06/2009,0000,9.70000,9.70000,9.51000,9.51000,5570000
07/07/2009,0000,9.54000,9.60000,9.50000,9.50000,6617000
07/08/2009,0000,9.48000,9.48000,9.33000,9.39000,7118000
07/09/2009,0000,9.60000,10.00000,9.60000,9.87000,42477000
07/10/2009,0000,9.93000,9.93000,9.78000,9.83000,16689000
07/13/2009,0000,9.83000,9.83000,9.18000,9.21000,19707000
07/14/2009,0000,9.35000,9.47000,9.25000,9.46000,11636000
07/15/2009,0000,9.53000,9.59000,9.48000,9.56000,15220000
07/16/2009,0000,9.74000,9.82000,9.64000,9.69000,26990000
07/17/2009,0000,9.76000,9.76000,9.66000,9.69000,10603000
07/20/2009,0000,9.75000,9.84000,9.68000,9.72000,15496000
07/21/2009,0000,9.80000,9.81000,9.64000,9.66000,7484000
07/22/2009,0000,9.70000,9.83000,9.69000,9.71000,17486000
07/23/2009,0000,9.75000,9.82000,9.66000,9.70000,11283000
07/24/2009,0000,9.83000,9.83000,9.67000,9.69000,11098000
07/27/2009,0000,9.80000,9.80000,9.69000,9.76000,7227000
07/28/2009,0000,10.00000,10.40000,10.00000,10.35000,54882000
07/29/2009,0000,10.35000,10.60000,10.05000,10.55000,52535000
07/30/2009,0000,10.50000,10.55000,10.15000,10.30000,38458000
07/31/2009,0000,10.50000,10.50000,10.15000,10.20000,19970000
08/03/2009,0000,10.20000,10.45000,10.15000,10.30000,16058000
08/04/2009,0000,10.45000,10.55000,10.10000,10.15000,36296000
08/05/2009,0000,10.25000,10.30000,9.80000,9.80000,18522000
08/06/2009,0000,10.15000,10.30000,10.00000,10.20000,22205000
08/10/2009,0000,10.05000,10.25000,10.00000,10.15000,7018000
08/11/2009,0000,10.25000,10.30000,10.05000,10.20000,10005000
08/12/2009,0000,10.10000,10.25000,10.10000,10.20000,5488000
08/13/2009,0000,10.30000,10.40000,10.20000,10.25000,17205000
08/14/2009,0000,10.30000,10.45000,10.25000,10.30000,10795000
08/17/2009,0000,10.30000,10.35000,10.25000,10.25000,9897000
08/18/2009,0000,10.20000,10.30000,10.00000,10.10000,20001000
08/19/2009,0000,10.25000,10.30000,10.10000,10.15000,8904000
08/20/2009,0000,10.20000,10.20000,9.90000,9.98000,9976000
08/21/2009,0000,10.00000,10.15000,9.91000,9.94000,5538000
08/24/2009,0000,10.10000,10.20000,10.05000,10.10000,9267000
08/25/2009,0000,10.10000,10.15000,9.99000,10.05000,4652000
08/26/2009,0000,10.05000,10.15000,9.98000,10.05000,13222000
08/27/2009,0000,10.05000,10.10000,9.98000,9.98000,9646000
08/28/2009,0000,9.95000,10.10000,9.95000,9.98000,12011000
08/31/2009,0000,10.10000,10.30000,9.99000,10.05000,25477000
09/01/2009,0000,10.10000,10.20000,10.05000,10.20000,18602000
09/02/2009,0000,10.10000,10.35000,10.05000,10.25000,17499000
09/03/2009,0000,10.25000,10.30000,10.15000,10.20000,11963000
09/04/2009,0000,10.40000,10.80000,10.40000,10.65000,66252000
09/07/2009,0000,10.90000,11.10000,10.75000,10.95000,49701000
09/08/2009,0000,11.00000,11.05000,10.70000,10.70000,26784000
09/09/2009,0000,10.80000,10.85000,10.55000,10.55000,25977000
09/10/2009,0000,11.25000,11.25000,10.50000,10.55000,71828000
09/11/2009,0000,10.55000,10.65000,10.50000,10.55000,18238000
09/14/2009,0000,10.55000,10.60000,10.30000,10.35000,17637000
09/15/2009,0000,10.40000,10.50000,10.30000,10.40000,12868000
09/16/2009,0000,10.50000,10.50000,10.35000,10.45000,17975000
09/17/2009,0000,10.50000,10.55000,10.35000,10.40000,20301000
09/18/2009,0000,10.40000,10.45000,10.30000,10.40000,12716000
09/21/2009,0000,10.40000,10.50000,10.35000,10.40000,14381000
09/22/2009,0000,10.45000,10.55000,10.35000,10.45000,17465000
09/23/2009,0000,10.45000,10.50000,10.15000,10.15000,20650000
09/24/2009,0000,10.25000,10.30000,10.10000,10.20000,14106000
09/25/2009,0000,10.20000,10.35000,10.15000,10.30000,9299000
09/28/2009,0000,10.30000,10.35000,10.20000,10.20000,5479000
09/29/2009,0000,10.30000,10.40000,10.25000,10.30000,7536000
09/30/2009,0000,10.35000,10.35000,10.25000,10.25000,10112000
10/01/2009,0000,10.35000,10.60000,10.35000,10.35000,20846000
10/02/2009,0000,10.25000,10.30000,10.20000,10.20000,9210000
10/05/2009,0000,10.30000,10.40000,10.25000,10.30000,8071000
10/06/2009,0000,10.35000,10.40000,10.25000,10.30000,9283000
10/07/2009,0000,10.40000,10.45000,10.30000,10.35000,14648000
10/08/2009,0000,10.40000,10.45000,10.25000,10.25000,11846000
10/09/2009,0000,10.35000,10.65000,10.35000,10.55000,28884000
10/12/2009,0000,10.60000,10.65000,10.45000,10.55000,13055000
10/13/2009,0000,10.35000,10.50000,10.35000,10.40000,9681000
10/14/2009,0000,10.40000,10.50000,10.40000,10.40000,13517000
10/15/2009,0000,10.55000,10.65000,10.40000,10.40000,20080000
10/16/2009,0000,10.40000,10.55000,10.40000,10.45000,11029000
10/19/2009,0000,10.40000,10.50000,10.35000,10.50000,8338000
10/20/2009,0000,10.50000,10.55000,10.40000,10.45000,6920000
10/21/2009,0000,10.40000,10.50000,10.30000,10.35000,9813000
10/22/2009,0000,10.30000,10.40000,10.25000,10.30000,10355000
10/23/2009,0000,10.30000,10.40000,10.25000,10.30000,7903000
10/26/2009,0000,10.40000,10.45000,10.35000,10.35000,10081000
10/27/2009,0000,10.35000,10.40000,10.30000,10.30000,6151000
10/28/2009,0000,10.30000,10.45000,10.25000,10.30000,14293000
10/29/2009,0000,10.20000,10.25000,9.91000,10.05000,23005000
10/30/2009,0000,10.15000,10.15000,10.05000,10.05000,8038000
11/02/2009,0000,9.95000,10.00000,9.90000,9.98000,6682000
11/03/2009,0000,10.00000,10.05000,9.99000,10.05000,4764000
11/04/2009,0000,10.05000,10.20000,10.05000,10.20000,8984000
11/05/2009,0000,10.20000,10.20000,10.10000,10.10000,7541000
11/06/2009,0000,10.20000,10.25000,10.05000,10.15000,7733000
11/09/2009,0000,10.20000,10.30000,10.15000,10.15000,11711000
11/10/2009,0000,10.25000,10.30000,10.05000,10.15000,10975000
11/11/2009,0000,10.20000,10.45000,10.10000,10.40000,27206000
11/12/2009,0000,10.40000,10.40000,10.25000,10.35000,14936000
11/13/2009,0000,10.30000,10.35000,10.20000,10.25000,7319000
11/16/2009,0000,10.30000,10.40000,10.25000,10.30000,10040000
11/17/2009,0000,10.45000,10.45000,10.15000,10.15000,10482000
11/18/2009,0000,10.20000,10.25000,10.10000,10.10000,12415000
11/19/2009,0000,10.10000,10.20000,10.10000,10.10000,5216000
11/20/2009,0000,10.10000,10.30000,10.05000,10.10000,15827000
11/23/2009,0000,10.10000,10.20000,10.10000,10.10000,3502000
11/24/2009,0000,10.15000,10.25000,10.10000,10.20000,6081000
11/25/2009,0000,10.20000,10.30000,10.15000,10.20000,13236000
11/26/2009,0000,10.20000,10.30000,10.10000,10.10000,8438000
11/27/2009,0000,10.05000,10.10000,9.92000,9.93000,16332000
11/30/2009,0000,10.00000,10.10000,9.96000,10.10000,7510000
12/01/2009,0000,10.10000,10.15000,10.05000,10.05000,5504000
12/02/2009,0000,10.10000,10.15000,10.05000,10.05000,4697000
12/03/2009,0000,10.15000,10.15000,10.05000,10.10000,4753000
12/04/2009,0000,10.15000,10.20000,10.05000,10.05000,8008000
12/07/2009,0000,10.15000,10.20000,10.10000,10.15000,4564000
12/08/2009,0000,10.20000,10.20000,10.10000,10.10000,5993000
12/09/2009,0000,10.15000,10.15000,10.05000,10.10000,6776000
12/11/2009,0000,10.10000,10.15000,10.05000,10.10000,5309000
12/14/2009,0000,10.10000,10.15000,10.05000,10.10000,4802000
12/15/2009,0000,10.15000,10.15000,10.05000,10.15000,5255000
12/16/2009,0000,10.10000,10.10000,10.05000,10.05000,4243000
12/17/2009,0000,10.15000,10.20000,10.05000,10.10000,9003000
12/18/2009,0000,10.05000,10.10000,10.05000,10.10000,3581000
12/21/2009,0000,10.10000,10.15000,10.05000,10.05000,4594000
12/22/2009,0000,10.15000,10.15000,10.05000,10.10000,2858000
12/23/2009,0000,10.15000,10.15000,10.05000,10.10000,5137000
12/25/2009,0000,10.15000,10.20000,10.10000,10.15000,5709000
12/25/2009,0000,10.15000,10.20000,10.10000,10.15000,5709000
12/28/2009,0000,10.15000,10.35000,10.15000,10.35000,23135000
12/29/2009,1230,10.40000,10.45000,10.20000,10.25000,11004195
