DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,18.70000,19.60000,18.60000,19.35000,19605000
04/03/2007,0000,19.50000,19.50000,18.50000,18.90000,9323200
04/04/2007,0000,19.10000,19.10000,18.15000,18.40000,4868900
04/09/2007,0000,18.55000,18.90000,18.50000,18.50000,3427500
04/10/2007,0000,18.50000,18.50000,17.60000,17.90000,4427000
04/11/2007,0000,18.05000,19.00000,18.05000,18.60000,10411900
04/12/2007,0000,18.50000,18.90000,18.45000,18.70000,6081400
04/13/2007,0000,18.90000,19.10000,18.20000,18.20000,5847300
04/16/2007,0000,19.25000,19.30000,18.45000,18.60000,7710700
04/17/2007,0000,19.00000,19.20000,18.10000,18.20000,7210000
04/18/2007,0000,18.40000,18.45000,18.20000,18.40000,2105800
04/19/2007,0000,18.40000,18.60000,18.00000,18.15000,4667400
04/20/2007,0000,18.30000,18.55000,18.20000,18.50000,2973000
04/23/2007,0000,18.70000,18.70000,18.30000,18.30000,2977200
04/24/2007,0000,18.40000,18.85000,18.30000,18.65000,5740300
04/25/2007,0000,18.75000,18.75000,18.20000,18.25000,2631800
04/26/2007,0000,18.40000,18.75000,18.35000,18.55000,6522400
04/27/2007,0000,18.70000,18.75000,17.70000,17.90000,5822100
04/30/2007,0000,17.90000,17.90000,17.00000,17.05000,3038100
05/02/2007,0000,17.10000,17.45000,17.00000,17.00000,1808800
05/03/2007,0000,17.10000,17.40000,16.00000,16.80000,3009700
05/04/2007,0000,16.90000,17.25000,16.80000,16.95000,1905300
05/07/2007,0000,17.05000,17.20000,16.95000,17.00000,2135200
05/08/2007,0000,17.00000,17.20000,16.90000,16.90000,2389300
05/09/2007,0000,16.95000,17.15000,16.60000,16.60000,2074400
05/10/2007,0000,16.80000,16.90000,16.60000,16.70000,1642900
05/11/2007,0000,16.65000,16.65000,16.30000,16.40000,1724800
05/14/2007,0000,16.50000,16.65000,16.40000,16.40000,1214600
05/15/2007,0000,16.50000,16.60000,16.20000,16.25000,883900
05/16/2007,0000,16.30000,16.50000,16.10000,16.10000,918500
05/17/2007,0000,16.20000,16.35000,16.10000,16.30000,979400
05/18/2007,0000,16.30000,16.50000,16.20000,16.35000,1290200
05/21/2007,0000,16.80000,17.45000,16.75000,17.45000,5605900
05/22/2007,0000,18.00000,18.40000,17.85000,18.05000,12490500
05/23/2007,0000,18.30000,18.30000,17.70000,17.90000,6359600
05/24/2007,0000,18.00000,18.50000,17.90000,18.00000,6311300
05/25/2007,0000,17.90000,18.75000,17.90000,18.20000,8394200
05/28/2007,0000,18.40000,18.50000,18.00000,18.00000,2681100
05/29/2007,0000,18.00000,18.25000,17.80000,17.80000,2756700
05/30/2007,0000,17.80000,18.30000,17.80000,18.00000,4159300
05/31/2007,0000,18.25000,18.40000,18.05000,18.10000,3215500
06/01/2007,0000,18.20000,18.40000,17.85000,17.90000,3346700
06/04/2007,0000,18.30000,18.90000,18.10000,18.70000,12676300
06/05/2007,0000,18.80000,19.00000,18.20000,18.25000,5798000
06/06/2007,0000,18.05000,18.40000,17.60000,17.70000,4439600
06/07/2007,0000,17.70000,18.60000,17.60000,18.60000,4798600
06/08/2007,0000,18.60000,19.20000,18.50000,18.60000,20286300
06/11/2007,0000,18.80000,18.95000,18.45000,18.50000,6413200
06/12/2007,0000,18.50000,19.10000,18.40000,19.00000,10423400
06/13/2007,0000,19.30000,20.20000,19.30000,19.40000,22372200
06/14/2007,0000,19.60000,20.00000,19.00000,19.10000,12391800
06/15/2007,0000,19.55000,19.55000,19.00000,19.00000,7142800
06/20/2007,0000,19.20000,19.45000,18.50000,19.45000,8167400
06/21/2007,0000,19.50000,19.70000,19.10000,19.10000,9519500
06/22/2007,0000,19.10000,19.50000,18.95000,19.10000,8109700
06/25/2007,0000,19.50000,19.60000,19.05000,19.05000,6368000
06/26/2007,0000,19.10000,19.20000,18.50000,18.50000,3556700
06/27/2007,0000,18.50000,19.00000,18.50000,18.70000,3416000
06/28/2007,0000,18.95000,19.10000,18.75000,18.85000,3327800
06/29/2007,0000,19.15000,19.15000,18.80000,18.90000,3789700
07/02/2007,0000,18.95000,19.05000,18.60000,18.65000,2971900
07/03/2007,0000,18.85000,18.90000,18.30000,18.40000,5745500
07/04/2007,0000,18.40000,18.55000,18.00000,18.05000,6215800
07/05/2007,0000,18.05000,18.25000,18.05000,18.20000,2703200
07/06/2007,0000,18.20000,18.80000,18.15000,18.70000,7319200
07/09/2007,0000,18.90000,19.20000,18.50000,18.75000,10066500
07/10/2007,0000,18.90000,18.90000,18.50000,18.55000,4003900
07/11/2007,0000,18.40000,19.75000,18.40000,19.40000,20521400
07/12/2007,0000,19.80000,20.70000,19.80000,20.30000,19779200
07/13/2007,0000,20.80000,20.80000,19.70000,19.75000,15944300
07/16/2007,0000,19.75000,20.00000,18.95000,18.95000,8170500
07/17/2007,0000,19.00000,20.25000,18.95000,20.25000,17152600
07/18/2007,0000,20.40000,21.35000,20.25000,20.25000,22536000
07/19/2007,0000,20.50000,20.90000,20.00000,20.05000,9107000
07/20/2007,0000,20.80000,21.45000,20.35000,21.45000,24169500
07/23/2007,0000,22.90000,22.95000,22.30000,22.95000,12915600
07/24/2007,0000,24.55000,24.55000,24.55000,24.55000,7575300
07/25/2007,0000,26.15000,26.25000,24.90000,26.25000,27751400
07/26/2007,0000,26.90000,28.05000,24.45000,24.60000,27872100
07/27/2007,0000,23.20000,26.20000,23.20000,25.00000,18755700
07/30/2007,0000,25.50000,26.00000,23.50000,24.05000,10764600
07/31/2007,0000,25.00000,25.40000,24.30000,24.55000,8235600
08/01/2007,0000,24.70000,25.50000,23.20000,23.20000,8146400
08/02/2007,0000,24.20000,24.20000,21.60000,22.50000,10211400
08/03/2007,0000,23.20000,23.25000,22.65000,22.70000,5598500
08/06/2007,0000,22.00000,22.70000,21.50000,21.70000,4439600
08/07/2007,0000,22.40000,22.40000,20.60000,20.65000,4508800
08/08/2007,0000,20.10000,21.45000,20.00000,21.10000,3584000
08/09/2007,0000,21.60000,21.70000,21.10000,21.50000,3828600
08/10/2007,0000,20.20000,20.90000,20.20000,20.90000,4622200
08/13/2007,0000,20.20000,21.15000,19.60000,21.05000,12158000
08/14/2007,0000,21.00000,21.50000,20.50000,20.60000,6408000
08/15/2007,0000,20.40000,20.80000,19.20000,19.25000,4318000
08/16/2007,0000,18.50000,18.80000,17.95000,17.95000,4692000
08/17/2007,0000,17.20000,18.10000,16.70000,16.70000,5181000
08/20/2007,0000,17.75000,17.85000,17.50000,17.85000,2370000
08/21/2007,0000,18.00000,18.30000,17.20000,17.35000,2772000
08/22/2007,0000,17.35000,17.35000,16.20000,16.70000,3635000
08/23/2007,0000,17.10000,17.80000,16.90000,17.70000,3277000
08/24/2007,0000,17.65000,17.90000,17.30000,17.35000,2022000
08/27/2007,0000,17.55000,17.85000,17.15000,17.25000,2485000
08/28/2007,0000,17.05000,17.30000,16.70000,16.80000,1595000
08/29/2007,0000,16.20000,16.75000,16.20000,16.50000,1818000
08/30/2007,0000,16.85000,17.20000,16.60000,16.60000,1911000
08/31/2007,0000,16.90000,16.95000,16.65000,16.90000,2092000
09/03/2007,0000,17.00000,18.05000,16.80000,18.05000,6186000
09/04/2007,0000,18.30000,19.00000,18.05000,18.70000,11014000
09/05/2007,0000,19.00000,19.20000,18.50000,18.50000,8280000
09/06/2007,0000,18.30000,18.75000,18.20000,18.50000,3130000
09/07/2007,0000,18.80000,19.20000,18.55000,18.55000,7312000
09/10/2007,0000,18.10000,18.40000,18.05000,18.30000,1493000
09/11/2007,0000,18.50000,18.80000,18.20000,18.80000,3253000
09/12/2007,0000,19.00000,19.30000,18.80000,18.80000,6586000
09/13/2007,0000,18.90000,19.10000,18.30000,18.40000,2355000
09/14/2007,0000,18.60000,18.85000,18.35000,18.45000,3471000
09/17/2007,0000,18.50000,18.70000,18.10000,18.40000,2071000
09/19/2007,0000,19.00000,19.00000,18.15000,18.90000,6102000
09/20/2007,0000,19.00000,19.10000,18.10000,18.20000,7008000
09/21/2007,0000,18.20000,18.45000,17.80000,18.25000,3260000
09/26/2007,0000,18.30000,18.45000,18.20000,18.35000,1876000
09/27/2007,0000,18.45000,18.90000,18.45000,18.60000,3580000
09/28/2007,0000,18.75000,18.80000,18.30000,18.35000,2183000
10/01/2007,0000,20.00000,20.15000,19.20000,19.25000,8994000
10/02/2007,0000,19.50000,19.60000,19.10000,19.20000,3061000
10/03/2007,0000,19.25000,19.75000,19.00000,19.00000,4188000
10/04/2007,0000,19.15000,19.50000,19.00000,19.15000,2082000
10/05/2007,0000,19.30000,19.45000,19.00000,19.05000,3175000
10/08/2007,0000,19.35000,19.55000,19.00000,19.20000,3195000
10/09/2007,0000,19.30000,19.60000,18.80000,18.80000,2489000
10/11/2007,0000,18.80000,19.20000,18.80000,18.80000,2714000
10/12/2007,0000,18.80000,18.90000,18.10000,18.10000,2619000
10/15/2007,0000,18.25000,18.30000,17.80000,17.85000,1808000
10/16/2007,0000,17.75000,18.10000,17.60000,17.65000,1811000
10/17/2007,0000,17.20000,17.75000,17.20000,17.50000,1729000
10/18/2007,0000,17.60000,18.35000,17.60000,18.15000,2810000
10/19/2007,0000,18.30000,18.75000,18.25000,18.50000,3431000
10/22/2007,0000,17.80000,18.30000,17.80000,17.85000,1395000
10/23/2007,0000,18.05000,18.50000,17.95000,18.05000,2520000
10/24/2007,0000,18.20000,18.25000,17.50000,17.50000,1458000
10/25/2007,0000,17.70000,17.95000,17.40000,17.60000,1519000
10/26/2007,0000,17.75000,17.75000,17.25000,17.25000,1433000
10/29/2007,0000,17.40000,17.70000,17.35000,17.40000,2029000
10/30/2007,0000,17.40000,17.90000,17.40000,17.80000,2331000
10/31/2007,0000,17.80000,17.90000,17.40000,17.50000,1757000
11/01/2007,0000,17.65000,17.75000,17.10000,17.20000,1389000
11/02/2007,0000,16.95000,17.05000,16.50000,16.65000,1599000
11/05/2007,0000,16.75000,16.90000,16.30000,16.75000,1807000
11/06/2007,0000,16.70000,17.30000,16.60000,16.95000,1900000
11/07/2007,0000,17.20000,17.60000,16.80000,16.95000,1402000
11/08/2007,0000,16.50000,16.60000,15.80000,15.80000,1971000
11/09/2007,0000,15.40000,15.70000,14.70000,15.35000,2809000
11/12/2007,0000,14.30000,14.80000,14.30000,14.30000,2068000
11/13/2007,0000,13.50000,14.10000,13.50000,13.70000,3729000
11/14/2007,0000,14.60000,14.65000,14.30000,14.65000,2643000
11/15/2007,0000,14.65000,15.10000,14.40000,15.00000,2521000
11/16/2007,0000,14.80000,15.20000,14.50000,15.10000,1158000
11/19/2007,0000,15.10000,15.30000,14.90000,15.10000,1142000
11/20/2007,0000,15.00000,15.30000,14.70000,15.30000,1103000
11/21/2007,0000,15.30000,15.35000,15.00000,15.00000,717000
11/22/2007,0000,14.70000,15.50000,14.70000,15.00000,1569000
11/23/2007,0000,15.20000,15.20000,14.50000,15.00000,930000
11/26/2007,0000,15.10000,15.30000,14.80000,15.00000,696000
11/27/2007,0000,13.95000,14.55000,13.95000,14.30000,861000
11/28/2007,0000,14.30000,15.00000,14.30000,14.70000,1328000
11/29/2007,0000,15.20000,15.20000,14.70000,15.00000,668000
11/30/2007,0000,15.20000,15.20000,14.80000,15.10000,470000
12/03/2007,0000,15.20000,15.20000,15.00000,15.10000,541000
12/04/2007,0000,15.20000,15.20000,14.90000,15.10000,686000
12/05/2007,0000,15.10000,15.55000,14.90000,15.50000,1592000
12/06/2007,0000,15.70000,15.70000,15.05000,15.40000,976000
12/07/2007,0000,15.00000,15.40000,15.00000,15.30000,590000
12/10/2007,0000,15.20000,15.35000,15.05000,15.30000,499000
12/11/2007,0000,15.30000,15.30000,15.05000,15.20000,485000
12/12/2007,0000,15.10000,15.10000,14.80000,15.00000,441000
12/13/2007,0000,15.00000,15.10000,14.55000,14.80000,650000
12/14/2007,0000,14.60000,14.75000,14.00000,14.10000,1469000
12/17/2007,0000,14.10000,14.10000,13.15000,13.20000,1231000
12/18/2007,0000,12.30000,12.80000,12.30000,12.30000,2632000
12/19/2007,0000,11.80000,12.60000,11.80000,12.40000,1453000
12/20/2007,0000,12.45000,12.75000,11.80000,11.85000,1509000
12/21/2007,0000,11.90000,12.25000,11.55000,11.70000,1446000
12/24/2007,0000,11.90000,12.50000,11.90000,12.50000,911000
12/25/2007,0000,12.50000,13.20000,12.50000,13.10000,1238000
12/26/2007,0000,13.00000,13.20000,12.80000,13.20000,644000
12/27/2007,0000,13.20000,13.65000,13.20000,13.50000,1002000
12/28/2007,0000,13.50000,13.95000,13.30000,13.85000,823000
12/31/2007,0000,14.20000,14.50000,13.85000,14.50000,800000
01/02/2008,0000,14.25000,14.75000,14.25000,14.60000,1397000
01/03/2008,0000,14.30000,14.30000,13.85000,14.30000,501000
01/04/2008,0000,14.20000,14.30000,13.95000,14.30000,727000
01/07/2008,0000,13.60000,13.80000,13.30000,13.40000,1228000
01/08/2008,0000,13.10000,14.30000,13.00000,13.55000,542000
01/09/2008,0000,13.40000,13.85000,12.95000,13.70000,522000
01/10/2008,0000,13.75000,14.05000,13.50000,13.85000,2133000
01/11/2008,0000,13.90000,14.00000,13.65000,13.90000,735000
01/14/2008,0000,14.20000,14.30000,13.50000,13.90000,626000
01/15/2008,0000,13.90000,14.05000,13.75000,13.90000,1355000
01/16/2008,0000,13.90000,13.90000,13.05000,13.30000,1192000
01/17/2008,0000,13.40000,13.50000,13.05000,13.50000,842000
01/18/2008,0000,13.05000,13.80000,13.05000,13.80000,645000
01/21/2008,0000,13.80000,13.90000,13.45000,13.80000,677000
01/22/2008,0000,12.90000,13.30000,12.85000,12.90000,1348000
01/23/2008,0000,12.00000,12.75000,12.00000,12.75000,1529000
01/24/2008,0000,12.60000,12.90000,12.15000,12.25000,794000
01/25/2008,0000,11.60000,12.80000,11.60000,12.60000,961000
01/28/2008,0000,12.60000,12.60000,11.90000,12.40000,615000
01/29/2008,0000,12.10000,12.35000,12.00000,12.30000,780000
01/30/2008,0000,12.20000,12.35000,12.00000,12.30000,505000
01/31/2008,0000,12.30000,12.30000,12.00000,12.20000,374000
02/01/2008,0000,12.25000,12.95000,12.10000,12.95000,608000
02/12/2008,0000,12.60000,12.60000,12.05000,12.05000,352000
02/13/2008,0000,12.10000,12.60000,12.05000,12.05000,415000
02/14/2008,0000,12.20000,12.55000,12.20000,12.40000,564000
02/15/2008,0000,12.20000,12.40000,12.15000,12.25000,314000
02/18/2008,0000,12.30000,12.75000,12.30000,12.70000,785000
02/19/2008,0000,12.80000,12.90000,12.55000,12.80000,561000
02/20/2008,0000,12.70000,12.70000,12.45000,12.50000,231000
02/21/2008,0000,12.80000,12.90000,12.55000,12.70000,945000
02/22/2008,0000,12.45000,12.80000,12.45000,12.60000,753000
02/25/2008,0000,12.75000,13.10000,12.70000,12.95000,1709000
02/26/2008,0000,13.10000,13.10000,12.75000,12.85000,702000
02/27/2008,0000,12.95000,13.10000,12.90000,12.95000,761000
02/29/2008,0000,12.90000,13.00000,12.70000,12.95000,632000
03/03/2008,0000,12.80000,12.80000,12.30000,12.55000,510000
03/04/2008,0000,12.35000,12.80000,12.35000,12.75000,637000
03/05/2008,0000,12.60000,12.75000,12.45000,12.65000,426000
03/06/2008,0000,12.55000,13.50000,12.55000,13.50000,4259000
03/07/2008,0000,13.40000,14.10000,13.30000,13.65000,3916000
03/10/2008,0000,13.65000,14.00000,13.30000,13.30000,867000
03/11/2008,0000,13.05000,13.40000,13.00000,13.25000,726000
03/12/2008,0000,13.70000,13.70000,13.25000,13.25000,963000
03/13/2008,0000,13.25000,13.35000,12.70000,12.90000,1098000
03/14/2008,0000,13.00000,13.10000,12.40000,12.60000,775000
03/18/2008,0000,12.15000,12.25000,11.95000,12.20000,449000
03/19/2008,0000,12.40000,12.40000,12.00000,12.20000,747000
03/20/2008,0000,12.20000,12.30000,12.00000,12.25000,635000
03/21/2008,0000,12.25000,12.40000,12.10000,12.30000,702000
03/25/2008,0000,12.85000,13.20000,12.75000,12.85000,1124000
03/26/2008,0000,13.00000,13.00000,12.50000,12.65000,603000
03/27/2008,0000,12.70000,12.70000,12.35000,12.45000,523000
03/28/2008,0000,12.50000,12.70000,12.30000,12.70000,623000
03/31/2008,0000,12.45000,12.55000,12.40000,12.55000,419000
04/01/2008,0000,12.55000,12.75000,12.45000,12.70000,758000
04/02/2008,0000,12.85000,13.30000,12.80000,13.25000,1842000
04/03/2008,0000,13.25000,14.15000,12.90000,14.15000,5109000
04/07/2008,0000,14.15000,14.20000,13.75000,13.80000,2225000
04/08/2008,0000,13.60000,14.20000,13.60000,13.80000,1924000
04/09/2008,0000,13.85000,14.05000,13.65000,13.85000,979000
04/10/2008,0000,13.60000,14.80000,13.60000,14.40000,5848000
04/11/2008,0000,14.50000,14.60000,14.05000,14.40000,2214000
04/14/2008,0000,14.10000,14.25000,13.80000,14.15000,1266000
04/15/2008,0000,14.05000,14.65000,14.05000,14.40000,4923000
04/16/2008,0000,14.45000,14.55000,14.10000,14.40000,3558000
04/17/2008,0000,14.60000,14.70000,14.00000,14.00000,1741000
04/18/2008,0000,14.00000,14.25000,13.90000,14.25000,1055000
04/21/2008,0000,14.25000,14.50000,14.20000,14.30000,1182000
04/22/2008,0000,14.30000,14.30000,14.00000,14.05000,899000
04/23/2008,0000,14.10000,14.45000,14.05000,14.25000,1733000
04/24/2008,0000,14.35000,14.35000,13.80000,13.80000,927000
04/25/2008,0000,13.85000,14.10000,13.80000,13.80000,1048000
04/28/2008,0000,13.95000,13.95000,13.50000,13.70000,690000
04/29/2008,0000,13.70000,13.90000,13.30000,13.75000,1633000
04/30/2008,0000,13.70000,13.80000,13.40000,13.60000,658000
05/02/2008,0000,13.60000,13.70000,13.20000,13.40000,828000
05/05/2008,0000,13.40000,13.50000,13.20000,13.35000,424000
05/06/2008,0000,13.20000,13.40000,13.20000,13.20000,401000
05/07/2008,0000,13.30000,13.45000,13.25000,13.25000,462000
05/08/2008,0000,13.30000,13.40000,13.00000,13.05000,830000
05/09/2008,0000,13.05000,13.20000,12.90000,12.90000,770000
05/12/2008,0000,12.90000,13.00000,12.80000,12.80000,398000
05/13/2008,0000,13.00000,13.30000,12.80000,13.30000,670000
05/14/2008,0000,13.40000,13.60000,13.10000,13.20000,1926000
05/15/2008,0000,13.20000,13.50000,13.20000,13.35000,945000
05/16/2008,0000,13.40000,13.50000,13.30000,13.30000,1103000
05/19/2008,0000,13.30000,13.35000,13.05000,13.15000,1002000
05/20/2008,0000,13.25000,13.50000,13.10000,13.30000,1760000
05/21/2008,0000,13.30000,13.40000,13.10000,13.10000,720000
05/22/2008,0000,13.15000,13.25000,12.90000,12.90000,559000
05/23/2008,0000,12.90000,13.05000,12.15000,12.90000,847000
05/26/2008,0000,12.55000,12.80000,12.15000,12.40000,507000
05/27/2008,0000,12.45000,12.55000,12.25000,12.25000,353000
05/28/2008,0000,12.35000,12.40000,12.05000,12.05000,356000
05/29/2008,0000,12.10000,12.45000,11.95000,12.20000,1262000
05/30/2008,0000,12.00000,12.35000,11.80000,12.00000,653000
06/02/2008,0000,12.00000,12.05000,11.85000,11.90000,333000
06/03/2008,0000,11.70000,12.30000,11.65000,11.90000,3764000
06/04/2008,0000,11.90000,12.00000,11.80000,11.80000,330000
06/05/2008,0000,11.80000,11.95000,11.70000,11.95000,510000
06/06/2008,0000,12.00000,12.05000,11.75000,11.75000,633000
06/10/2008,0000,11.40000,11.90000,11.40000,11.50000,1001000
06/11/2008,0000,11.50000,11.60000,10.70000,10.70000,1154000
06/12/2008,0000,10.15000,10.30000,9.96000,9.96000,2151000
06/13/2008,0000,9.96000,10.00000,9.27000,9.59000,2250000
06/16/2008,0000,9.58000,9.62000,8.92000,9.00000,2664000
06/17/2008,0000,9.00000,9.15000,8.41000,9.00000,2705000
06/18/2008,0000,9.00000,9.49000,9.00000,9.32000,1415000
06/19/2008,0000,9.00000,9.20000,9.00000,9.03000,395000
06/20/2008,0000,9.10000,9.24000,8.50000,8.50000,470000
06/23/2008,0000,8.57000,9.09000,8.50000,9.08000,1412000
06/24/2008,0000,9.10000,9.27000,8.70000,9.25000,1183000
06/25/2008,0000,9.23000,9.23000,9.00000,9.10000,398000
06/26/2008,0000,9.02000,9.32000,9.00000,9.14000,464000
06/27/2008,0000,8.51000,8.85000,8.51000,8.74000,1259000
06/30/2008,0000,8.13000,8.67000,8.13000,8.20000,1106000
07/01/2008,0000,8.00000,8.19000,7.63000,7.84000,2366000
07/02/2008,0000,7.30000,8.10000,7.30000,8.10000,1586000
07/03/2008,0000,8.00000,8.64000,7.72000,8.64000,1201000
07/04/2008,0000,8.90000,8.97000,8.61000,8.80000,1195000
07/07/2008,0000,8.65000,9.00000,8.55000,9.00000,711000
07/08/2008,0000,9.00000,9.00000,8.55000,8.60000,946000
07/09/2008,0000,8.65000,9.00000,8.65000,8.88000,1081000
07/10/2008,0000,8.80000,8.95000,8.68000,8.90000,681000
07/11/2008,0000,8.90000,9.07000,8.75000,9.05000,972000
07/14/2008,0000,9.05000,9.05000,8.82000,9.05000,603000
07/15/2008,0000,8.90000,8.90000,8.43000,8.80000,854000
07/16/2008,0000,8.62000,8.75000,8.23000,8.50000,951000
07/17/2008,0000,9.00000,9.00000,8.40000,8.73000,981000
07/18/2008,0000,8.60000,8.61000,8.12000,8.15000,1258000
07/21/2008,0000,7.71000,8.25000,7.71000,8.20000,531000
07/22/2008,0000,8.01000,8.07000,7.90000,8.07000,675000
07/23/2008,0000,8.10000,8.45000,8.00000,8.40000,616000
07/24/2008,0000,8.40000,8.73000,8.40000,8.49000,419000
07/25/2008,0000,8.40000,8.40000,8.11000,8.40000,533000
07/29/2008,0000,8.35000,8.35000,7.82000,8.15000,814000
07/30/2008,0000,8.10000,8.29000,7.61000,7.61000,918000
07/31/2008,0000,7.70000,7.85000,7.37000,7.64000,644000
08/01/2008,0000,7.50000,7.85000,7.44000,7.85000,474000
08/04/2008,0000,7.85000,7.91000,7.65000,7.85000,1435000
08/05/2008,0000,7.85000,7.85000,7.60000,7.60000,369000
08/06/2008,0000,7.62000,7.83000,7.60000,7.80000,549000
08/07/2008,0000,7.85000,7.85000,7.71000,7.72000,384000
08/08/2008,0000,7.70000,8.12000,7.63000,8.00000,1198000
08/11/2008,0000,8.05000,8.55000,8.03000,8.45000,1465000
08/12/2008,0000,8.70000,8.70000,8.25000,8.40000,679000
08/13/2008,0000,8.25000,8.56000,8.25000,8.40000,658000
08/14/2008,0000,8.38000,8.40000,8.28000,8.38000,642000
08/15/2008,0000,8.33000,8.58000,8.21000,8.25000,1848000
08/18/2008,0000,8.28000,8.28000,7.97000,8.15000,392000
08/19/2008,0000,8.01000,8.01000,7.95000,7.96000,333000
08/20/2008,0000,7.78000,7.96000,7.78000,7.89000,555000
08/21/2008,0000,7.95000,8.02000,7.75000,7.99000,576000
08/22/2008,0000,7.95000,7.99000,7.75000,7.90000,230000
08/25/2008,0000,7.90000,7.96000,7.80000,7.81000,160000
08/26/2008,0000,7.65000,7.74000,7.61000,7.63000,235000
08/27/2008,0000,7.50000,7.86000,7.50000,7.82000,507000
08/28/2008,0000,7.82000,7.92000,7.72000,7.72000,411000
08/29/2008,0000,7.86000,7.86000,7.66000,7.66000,283000
09/01/2008,0000,7.55000,7.66000,7.16000,7.66000,682000
09/02/2008,0000,7.59000,7.60000,7.26000,7.30000,539000
09/03/2008,0000,7.21000,7.41000,6.79000,7.29000,1402000
09/04/2008,0000,6.90000,7.15000,6.78000,7.00000,1165000
09/05/2008,0000,6.53000,6.79000,6.51000,6.70000,1518000
09/08/2008,0000,7.00000,7.10000,6.80000,7.00000,1242000
09/09/2008,0000,6.93000,6.93000,6.51000,6.65000,639000
09/10/2008,0000,6.30000,6.88000,6.30000,6.63000,984000
09/11/2008,0000,6.62000,6.62000,6.17000,6.17000,899000
09/12/2008,0000,6.20000,6.22000,5.74000,5.83000,1671000
09/15/2008,0000,5.50000,5.59000,5.43000,5.43000,708000
09/16/2008,0000,5.05000,5.05000,5.05000,5.05000,354000
09/17/2008,0000,4.70000,4.93000,4.70000,4.70000,2778000
09/18/2008,0000,4.38000,4.38000,4.38000,4.38000,287000
09/19/2008,0000,4.11000,4.60000,4.11000,4.31000,2826000
09/22/2008,0000,4.61000,4.61000,4.51000,4.61000,750000
09/23/2008,0000,4.65000,4.93000,4.52000,4.93000,1259000
09/24/2008,0000,4.93000,5.27000,4.90000,5.27000,1092000
09/25/2008,0000,5.50000,5.63000,5.30000,5.63000,1438000
09/26/2008,0000,5.80000,5.80000,5.36000,5.60000,1293000
09/30/2008,0000,5.21000,5.47000,5.21000,5.47000,587000
10/01/2008,0000,5.60000,5.76000,5.30000,5.72000,930000
10/02/2008,0000,5.60000,5.72000,5.55000,5.69000,651000
10/03/2008,0000,5.35000,5.70000,5.31000,5.69000,570000
10/06/2008,0000,5.60000,5.80000,5.38000,5.50000,529000
10/07/2008,0000,5.21000,5.50000,5.21000,5.45000,727000
10/08/2008,0000,5.20000,5.25000,5.07000,5.10000,865000
10/09/2008,0000,5.17000,5.25000,4.84000,5.00000,899000
10/13/2008,0000,4.83000,4.90000,4.83000,4.83000,267000
10/14/2008,0000,5.10000,5.16000,4.93000,5.16000,970000
10/15/2008,0000,5.09000,5.16000,4.98000,5.04000,914000
10/16/2008,0000,4.87000,4.98000,4.87000,4.98000,363000
10/17/2008,0000,4.98000,4.98000,4.81000,4.88000,326000
10/20/2008,0000,4.80000,4.85000,4.71000,4.80000,256000
10/21/2008,0000,4.98000,5.00000,4.70000,4.86000,222000
10/22/2008,0000,4.80000,4.80000,4.73000,4.77000,187000
10/23/2008,0000,4.61000,4.70000,4.61000,4.61000,143000
10/24/2008,0000,4.45000,4.45000,4.45000,4.45000,17000
10/27/2008,0000,4.14000,4.14000,4.14000,4.14000,159000
10/28/2008,0000,3.86000,4.39000,3.86000,4.36000,433000
10/29/2008,0000,4.40000,4.65000,4.06000,4.29000,642000
10/30/2008,0000,4.18000,4.43000,4.05000,4.36000,998000
10/31/2008,0000,4.40000,4.42000,4.20000,4.39000,526000
11/03/2008,0000,4.15000,4.50000,4.15000,4.48000,690000
11/04/2008,0000,4.35000,4.56000,4.23000,4.48000,833000
11/05/2008,0000,4.70000,4.73000,4.40000,4.48000,601000
11/06/2008,0000,4.28000,4.35000,4.17000,4.17000,80000
11/07/2008,0000,3.89000,4.24000,3.89000,4.23000,244000
11/10/2008,0000,4.23000,4.23000,4.05000,4.19000,250000
11/11/2008,0000,4.06000,4.06000,3.90000,3.98000,400000
11/12/2008,0000,3.92000,4.00000,3.80000,3.95000,319000
11/13/2008,0000,3.90000,3.90000,3.68000,3.79000,363000
11/14/2008,0000,3.80000,3.84000,3.53000,3.53000,474000
11/17/2008,0000,3.29000,3.39000,3.29000,3.29000,156000
11/18/2008,0000,3.06000,3.06000,3.06000,3.06000,150000
11/19/2008,0000,2.85000,3.13000,2.85000,3.13000,933000
11/20/2008,0000,3.10000,3.10000,2.92000,3.01000,520000
11/21/2008,0000,2.80000,3.17000,2.80000,3.17000,467000
11/24/2008,0000,3.25000,3.25000,3.00000,3.01000,156000
11/25/2008,0000,3.10000,3.19000,3.01000,3.15000,259000
11/26/2008,0000,3.16000,3.20000,3.05000,3.20000,232000
11/27/2008,0000,3.20000,3.40000,3.20000,3.36000,816000
11/28/2008,0000,3.35000,3.59000,3.30000,3.48000,1277000
12/01/2008,0000,3.47000,3.58000,3.47000,3.48000,279000
12/02/2008,0000,3.25000,3.36000,3.24000,3.36000,432000
12/03/2008,0000,3.36000,3.40000,3.26000,3.39000,314000
12/04/2008,0000,3.41000,3.42000,3.21000,3.33000,220000
12/05/2008,0000,3.30000,3.30000,3.20000,3.29000,88000
12/08/2008,0000,3.29000,3.42000,3.28000,3.40000,462000
12/09/2008,0000,3.40000,3.47000,3.31000,3.38000,263000
12/10/2008,0000,3.37000,3.57000,3.37000,3.50000,1014000
12/11/2008,0000,3.50000,3.62000,3.44000,3.53000,949000
12/12/2008,0000,3.53000,3.53000,3.29000,3.44000,489000
12/15/2008,0000,3.46000,3.66000,3.46000,3.58000,1657000
12/16/2008,0000,3.50000,3.57000,3.36000,3.49000,499000
12/17/2008,0000,3.52000,3.60000,3.38000,3.49000,458000
12/18/2008,0000,3.39000,3.46000,3.32000,3.39000,303000
12/19/2008,0000,3.39000,3.39000,3.30000,3.36000,153000
12/22/2008,0000,3.39000,3.48000,3.35000,3.35000,504000
12/23/2008,0000,3.34000,3.43000,3.21000,3.34000,191000
12/24/2008,0000,3.24000,3.30000,3.18000,3.28000,210000
12/25/2008,0000,3.29000,3.35000,3.21000,3.25000,310000
12/26/2008,0000,3.47000,3.47000,3.33000,3.35000,504000
12/29/2008,0000,3.35000,3.35000,3.15000,3.34000,195000
12/30/2008,0000,3.34000,3.42000,3.34000,3.37000,342000
12/31/2008,0000,3.40000,3.45000,3.34000,3.34000,259000
01/05/2009,0000,3.50000,3.57000,3.34000,3.57000,1872000
01/06/2009,0000,3.54000,3.57000,3.46000,3.50000,955000
01/07/2009,0000,3.55000,3.60000,3.50000,3.59000,972000
01/08/2009,0000,3.47000,3.47000,3.34000,3.34000,369000
01/09/2009,0000,3.21000,3.31000,3.21000,3.31000,141000
01/12/2009,0000,3.27000,3.27000,3.20000,3.21000,51000
01/13/2009,0000,3.17000,3.28000,3.15000,3.16000,146000
01/14/2009,0000,3.29000,3.29000,3.16000,3.17000,264000
01/15/2009,0000,3.08000,3.15000,3.07000,3.14000,109000
01/16/2009,0000,3.19000,3.19000,3.06000,3.16000,298000
01/19/2009,0000,3.12000,3.12000,3.03000,3.03000,61000
01/20/2009,0000,3.03000,3.06000,2.94000,2.94000,227000
01/21/2009,0000,2.75000,2.92000,2.75000,2.90000,373000
02/02/2009,0000,2.80000,2.90000,2.80000,2.90000,253000
02/03/2009,0000,2.83000,3.03000,2.83000,2.96000,191000
02/04/2009,0000,3.01000,3.13000,3.01000,3.09000,210000
02/05/2009,0000,3.06000,3.11000,3.02000,3.10000,147000
02/06/2009,0000,3.03000,3.24000,3.03000,3.20000,191000
02/09/2009,0000,3.25000,3.29000,3.10000,3.10000,802000
02/10/2009,0000,3.02000,3.18000,3.02000,3.13000,99000
02/11/2009,0000,3.03000,3.25000,3.03000,3.21000,257000
02/12/2009,0000,3.12000,3.21000,3.10000,3.13000,186000
02/13/2009,0000,3.25000,3.25000,3.14000,3.22000,265000
02/16/2009,0000,3.22000,3.29000,3.15000,3.29000,322000
02/17/2009,0000,3.29000,3.31000,3.17000,3.17000,250000
02/18/2009,0000,3.16000,3.39000,3.16000,3.39000,1014000
02/19/2009,0000,3.51000,3.62000,3.44000,3.52000,2428000
02/20/2009,0000,3.47000,3.59000,3.32000,3.45000,538000
02/23/2009,0000,3.36000,3.69000,3.27000,3.69000,1125000
02/24/2009,0000,3.69000,3.94000,3.69000,3.94000,3167000
02/25/2009,0000,4.21000,4.21000,4.21000,4.21000,1442000
02/26/2009,0000,4.50000,4.50000,4.27000,4.50000,6254000
02/27/2009,0000,4.70000,4.81000,4.61000,4.81000,4336000
03/02/2009,0000,5.00000,5.14000,4.99000,5.14000,3791000
03/03/2009,0000,5.49000,5.49000,5.14000,5.49000,10169000
03/04/2009,0000,5.72000,5.87000,5.61000,5.87000,5598000
03/05/2009,0000,6.28000,6.28000,5.63000,5.63000,10673000
03/06/2009,0000,5.50000,6.02000,5.50000,6.02000,7777000
03/09/2009,0000,6.39000,6.39000,6.02000,6.13000,6290000
03/10/2009,0000,5.99000,6.55000,5.99000,6.46000,7277000
03/11/2009,0000,6.52000,6.72000,6.33000,6.35000,6673000
03/12/2009,0000,6.44000,6.48000,6.06000,6.17000,4431000
03/13/2009,0000,6.27000,6.30000,5.90000,6.00000,4640000
03/16/2009,0000,6.08000,6.34000,5.97000,6.06000,3928000
03/17/2009,0000,6.15000,6.24000,5.93000,6.15000,3654000
03/18/2009,0000,6.20000,6.58000,6.15000,6.58000,7520000
03/19/2009,0000,7.02000,7.04000,6.88000,7.04000,2648000
03/20/2009,0000,7.35000,7.35000,6.55000,6.55000,6809000
03/23/2009,0000,6.55000,6.74000,6.32000,6.62000,4970000
03/24/2009,0000,6.85000,6.88000,6.41000,6.42000,4779000
03/25/2009,0000,6.41000,6.61000,6.10000,6.60000,6066000
03/26/2009,0000,6.75000,7.06000,6.70000,7.06000,7439000
03/27/2009,0000,7.40000,7.55000,6.85000,7.55000,12535000
03/30/2009,0000,7.46000,7.46000,7.03000,7.03000,5112000
03/31/2009,0000,7.00000,7.25000,6.65000,6.65000,3755000
04/01/2009,0000,6.65000,7.08000,6.65000,6.98000,3506000
04/02/2009,0000,7.15000,7.15000,6.71000,6.80000,3372000
04/03/2009,0000,7.00000,7.00000,6.72000,6.80000,2194000
04/06/2009,0000,6.80000,6.80000,6.60000,6.68000,1532000
04/07/2009,0000,6.60000,7.00000,6.60000,6.99000,1940000
04/08/2009,0000,7.05000,7.39000,6.90000,7.19000,6051000
04/09/2009,0000,7.49000,7.69000,7.35000,7.69000,9839000
04/10/2009,0000,7.98000,8.02000,7.50000,7.65000,9020000
04/13/2009,0000,7.65000,7.87000,7.55000,7.61000,5738000
04/14/2009,0000,7.61000,7.81000,7.48000,7.48000,7188000
04/15/2009,0000,7.48000,7.76000,7.30000,7.30000,5429000
04/16/2009,0000,7.60000,7.60000,7.30000,7.35000,5772000
04/17/2009,0000,7.50000,7.50000,6.84000,6.84000,4051000
04/20/2009,0000,6.37000,6.80000,6.37000,6.37000,1780000
04/21/2009,0000,5.93000,6.81000,5.93000,6.81000,7888000
04/22/2009,0000,7.05000,7.25000,6.85000,7.01000,5566000
04/23/2009,0000,7.01000,7.19000,6.80000,7.01000,4155000
04/24/2009,0000,7.05000,7.29000,6.82000,6.82000,3137000
04/27/2009,0000,6.85000,6.95000,6.35000,6.35000,2628000
04/28/2009,0000,6.30000,6.40000,5.91000,5.91000,2343000
04/29/2009,0000,5.70000,5.89000,5.50000,5.60000,2503000
04/30/2009,0000,5.99000,5.99000,5.80000,5.99000,1816000
05/04/2009,0000,6.30000,6.35000,6.00000,6.12000,2465000
05/05/2009,0000,6.22000,6.22000,5.71000,5.76000,3064000
05/06/2009,0000,5.76000,6.14000,5.75000,5.95000,2671000
05/07/2009,0000,6.01000,6.25000,6.01000,6.10000,2723000
05/08/2009,0000,6.16000,6.52000,6.10000,6.52000,3292000
05/11/2009,0000,6.70000,6.97000,6.60000,6.72000,5892000
05/12/2009,0000,6.69000,6.69000,6.30000,6.30000,2309000
05/13/2009,0000,6.30000,6.59000,6.30000,6.35000,1856000
05/14/2009,0000,6.30000,6.65000,6.10000,6.44000,4567000
05/15/2009,0000,6.60000,6.89000,6.51000,6.89000,5852000
05/18/2009,0000,7.37000,7.37000,7.37000,7.37000,4173000
05/19/2009,0000,7.88000,7.88000,7.70000,7.88000,15544000
05/20/2009,0000,8.20000,8.43000,7.71000,8.43000,17306000
05/21/2009,0000,8.43000,9.01000,8.30000,8.94000,13151000
05/22/2009,0000,8.70000,9.13000,8.48000,8.80000,9525000
05/25/2009,0000,8.80000,9.40000,8.60000,9.40000,11917000
05/26/2009,0000,9.40000,9.40000,8.75000,8.75000,6475000
05/27/2009,0000,9.00000,9.18000,8.80000,8.80000,6875000
06/01/2009,0000,8.80000,8.81000,8.19000,8.19000,3568000
06/02/2009,0000,8.00000,8.19000,7.63000,7.66000,5635000
06/03/2009,0000,7.50000,8.19000,7.49000,8.19000,5021000
06/04/2009,0000,8.50000,8.65000,8.31000,8.40000,6186000
06/05/2009,0000,8.41000,8.90000,8.40000,8.57000,4367000
06/08/2009,0000,9.10000,9.25000,8.70000,8.70000,8296000
06/09/2009,0000,8.70000,8.75000,8.10000,8.68000,4146000
06/10/2009,0000,8.65000,9.08000,8.40000,8.48000,7251000
06/11/2009,0000,8.50000,8.98000,8.25000,8.98000,4449000
06/12/2009,0000,8.87000,9.30000,8.60000,8.60000,10816000
06/15/2009,0000,8.49000,8.49000,8.00000,8.00000,2770000
06/16/2009,0000,7.80000,8.00000,7.44000,7.45000,2752000
06/17/2009,0000,7.45000,7.75000,7.41000,7.43000,2450000
06/18/2009,0000,7.45000,7.68000,6.91000,7.10000,2236000
06/19/2009,0000,7.00000,7.38000,7.00000,7.31000,3986000
06/22/2009,0000,7.36000,7.65000,7.30000,7.60000,1334000
06/23/2009,0000,7.30000,7.88000,7.20000,7.70000,2973000
06/24/2009,0000,7.79000,7.95000,7.52000,7.77000,4019000
06/25/2009,0000,7.77000,7.95000,7.76000,7.76000,1663000
06/26/2009,0000,7.80000,7.92000,7.57000,7.57000,1527000
06/29/2009,0000,7.70000,7.77000,7.30000,7.45000,2707000
06/30/2009,0000,7.50000,7.59000,7.30000,7.30000,1141000
07/01/2009,0000,7.40000,7.81000,7.40000,7.81000,3410000
07/02/2009,0000,7.96000,8.24000,7.87000,8.21000,4994000
07/03/2009,0000,8.10000,8.40000,8.00000,8.34000,7329000
07/06/2009,0000,8.40000,8.41000,8.12000,8.14000,1572000
07/07/2009,0000,8.20000,8.29000,8.10000,8.10000,1911000
07/08/2009,0000,8.10000,8.26000,8.00000,8.09000,1411000
07/09/2009,0000,8.10000,8.40000,8.10000,8.16000,3132000
07/10/2009,0000,8.16000,8.35000,8.10000,8.15000,2750000
07/13/2009,0000,8.27000,8.27000,7.80000,7.99000,1185000
07/14/2009,0000,8.01000,8.15000,7.94000,8.12000,1000000
07/15/2009,0000,8.15000,8.33000,8.04000,8.10000,2436000
07/16/2009,0000,8.30000,8.30000,7.91000,8.00000,1563000
07/17/2009,0000,8.09000,8.15000,7.95000,8.01000,1352000
07/20/2009,0000,8.01000,8.14000,8.01000,8.04000,1522000
07/21/2009,0000,8.17000,8.27000,8.02000,8.18000,2658000
07/22/2009,0000,8.25000,8.75000,8.23000,8.75000,10219000
07/23/2009,0000,8.81000,9.14000,8.55000,8.60000,7030000
07/24/2009,0000,8.79000,8.84000,8.10000,8.10000,3718000
07/27/2009,0000,8.20000,8.30000,8.11000,8.12000,1454000
07/28/2009,0000,8.30000,8.58000,8.20000,8.40000,2313000
07/29/2009,0000,8.60000,8.68000,8.34000,8.48000,2400000
07/30/2009,0000,8.58000,8.58000,8.20000,8.25000,2333000
07/31/2009,0000,8.26000,8.50000,8.23000,8.28000,2357000
08/03/2009,0000,8.28000,8.55000,8.28000,8.41000,2617000
08/04/2009,0000,8.68000,8.80000,8.20000,8.20000,3514000
08/05/2009,0000,8.30000,8.38000,7.86000,8.20000,2180000
08/06/2009,0000,8.20000,8.46000,8.10000,8.38000,3724000
08/10/2009,0000,8.30000,8.38000,8.15000,8.18000,1130000
08/11/2009,0000,8.28000,8.28000,8.13000,8.16000,863000
08/12/2009,0000,8.20000,8.64000,8.20000,8.42000,3151000
08/13/2009,0000,8.50000,8.65000,8.41000,8.42000,2389000
08/14/2009,0000,8.60000,8.60000,8.30000,8.30000,2395000
08/17/2009,0000,8.30000,8.36000,8.22000,8.22000,1306000
08/18/2009,0000,8.22000,8.33000,7.90000,8.05000,1528000
08/19/2009,0000,8.10000,8.29000,8.00000,8.05000,1568000
08/20/2009,0000,8.05000,8.10000,7.80000,7.81000,1412000
08/21/2009,0000,7.90000,7.99000,7.71000,7.71000,1237000
08/24/2009,0000,7.81000,8.06000,7.81000,8.06000,945000
08/25/2009,0000,8.07000,8.27000,8.05000,8.05000,2178000
08/26/2009,0000,8.10000,8.17000,7.84000,7.84000,859000
08/27/2009,0000,7.84000,7.99000,7.70000,7.87000,1141000
08/28/2009,0000,7.90000,7.98000,7.87000,7.87000,774000
08/31/2009,0000,7.87000,8.10000,7.87000,8.05000,1045000
09/01/2009,0000,7.88000,8.17000,7.88000,8.15000,1090000
09/02/2009,0000,8.15000,8.25000,8.01000,8.12000,722000
09/03/2009,0000,8.14000,8.42000,8.04000,8.29000,2379000
09/04/2009,0000,8.27000,8.48000,8.27000,8.35000,2827000
09/07/2009,0000,8.52000,8.93000,8.45000,8.93000,5889000
09/08/2009,0000,9.15000,9.55000,9.15000,9.55000,13217000
09/09/2009,0000,10.20000,10.20000,9.85000,10.20000,18833000
09/10/2009,0000,10.70000,10.70000,9.70000,9.84000,8819000
09/11/2009,0000,9.75000,10.10000,9.65000,9.77000,3955000
09/14/2009,0000,9.77000,10.20000,9.72000,10.00000,4704000
09/15/2009,0000,10.00000,10.70000,10.00000,10.70000,14960000
09/16/2009,0000,10.60000,11.10000,10.35000,10.70000,13624000
09/17/2009,0000,10.85000,11.00000,10.45000,10.65000,10037000
09/18/2009,0000,10.70000,11.15000,10.65000,10.65000,11625000
09/21/2009,0000,10.70000,10.85000,10.55000,10.60000,3967000
09/22/2009,0000,10.80000,11.30000,10.80000,11.30000,10766000
09/23/2009,0000,11.60000,11.95000,11.00000,11.30000,13270000
09/24/2009,0000,11.30000,11.45000,10.90000,11.25000,4229000
09/25/2009,0000,11.15000,11.35000,11.00000,11.00000,3189000
09/28/2009,0000,11.00000,11.60000,10.95000,11.10000,4791000
09/29/2009,0000,11.50000,11.50000,10.90000,11.10000,4000000
09/30/2009,0000,11.10000,11.30000,10.95000,11.10000,2408000
10/01/2009,0000,11.10000,11.85000,11.00000,11.85000,8183000
10/02/2009,0000,11.60000,12.40000,11.55000,12.15000,10536000
10/05/2009,0000,12.30000,13.00000,12.30000,13.00000,8273000
10/06/2009,0000,13.30000,13.85000,12.90000,12.95000,12053000
10/07/2009,0000,13.00000,13.20000,12.60000,12.95000,5548000
10/08/2009,0000,13.10000,13.15000,12.60000,12.90000,3068000
10/09/2009,0000,13.00000,13.30000,12.90000,13.00000,4393000
10/12/2009,0000,13.30000,13.90000,13.00000,13.90000,10013000
10/13/2009,0000,13.80000,14.50000,13.60000,14.15000,9467000
10/14/2009,0000,14.30000,14.45000,14.05000,14.30000,3843000
10/15/2009,0000,14.30000,14.50000,13.80000,14.30000,4841000
10/16/2009,0000,14.30000,14.40000,14.00000,14.15000,2633000
10/19/2009,0000,14.20000,14.65000,14.10000,14.20000,5563000
10/20/2009,0000,14.25000,14.50000,14.10000,14.15000,2414000
10/21/2009,0000,14.15000,14.15000,13.60000,14.00000,3059000
10/22/2009,0000,13.95000,13.95000,13.20000,13.50000,2574000
10/23/2009,0000,13.50000,13.80000,13.05000,13.50000,5974000
10/26/2009,0000,13.80000,13.80000,13.25000,13.55000,1444000
10/27/2009,0000,13.35000,13.70000,13.25000,13.45000,3189000
10/28/2009,0000,13.45000,13.50000,13.10000,13.10000,2302000
10/29/2009,0000,12.60000,13.00000,12.20000,12.20000,3427000
10/30/2009,0000,12.20000,12.55000,11.60000,11.65000,4835000
11/02/2009,0000,11.25000,11.65000,11.25000,11.45000,2640000
11/03/2009,0000,11.45000,11.80000,11.40000,11.80000,1542000
11/04/2009,0000,11.80000,12.45000,11.80000,12.45000,2508000
11/05/2009,0000,12.50000,12.55000,12.00000,12.05000,2286000
11/06/2009,0000,12.20000,12.30000,11.85000,12.00000,2994000
11/09/2009,0000,12.00000,12.10000,11.75000,12.05000,1600000
11/10/2009,0000,12.05000,12.40000,12.00000,12.15000,2668000
11/11/2009,0000,12.15000,12.50000,12.00000,12.20000,9234000
11/12/2009,0000,12.20000,12.40000,11.90000,12.15000,2639000
11/13/2009,0000,12.00000,12.40000,11.90000,12.30000,7310000
11/16/2009,0000,12.40000,12.75000,12.35000,12.40000,4805000
11/17/2009,0000,12.60000,12.65000,12.20000,12.50000,2334000
11/18/2009,0000,12.50000,12.60000,12.30000,12.45000,1319000
11/19/2009,0000,12.45000,12.55000,12.25000,12.35000,1731000
11/20/2009,0000,12.20000,12.50000,12.10000,12.10000,3513000
11/23/2009,0000,12.10000,12.25000,11.90000,11.90000,1589000
11/24/2009,0000,12.00000,12.25000,11.85000,12.05000,4845000
11/25/2009,0000,12.05000,12.25000,11.85000,11.85000,2201000
11/26/2009,0000,11.90000,12.10000,11.80000,11.95000,2061000
11/27/2009,0000,11.85000,11.90000,11.30000,11.70000,2225000
11/30/2009,0000,11.70000,12.10000,11.55000,11.70000,3998000
12/01/2009,0000,11.95000,12.20000,11.75000,12.20000,4839000
12/02/2009,0000,12.45000,12.45000,11.90000,11.90000,3040000
12/03/2009,0000,12.00000,12.40000,11.80000,12.30000,3702000
12/04/2009,0000,12.40000,12.45000,12.10000,12.10000,7788000
12/07/2009,0000,12.10000,12.30000,11.90000,11.90000,4252000
12/08/2009,0000,11.95000,12.70000,11.85000,12.70000,13721000
12/09/2009,0000,12.95000,13.55000,12.80000,13.25000,14540000
12/11/2009,0000,13.45000,13.50000,13.10000,13.15000,4191000
12/14/2009,0000,13.25000,13.70000,13.15000,13.50000,8453000
12/15/2009,0000,13.55000,13.75000,13.00000,13.00000,3542000
12/16/2009,0000,13.10000,13.40000,12.80000,13.10000,4505000
12/17/2009,0000,13.40000,13.40000,12.60000,12.60000,3535000
12/18/2009,0000,12.60000,12.85000,12.40000,12.60000,1777000
12/21/2009,0000,12.85000,13.20000,12.75000,12.80000,3322000
12/22/2009,0000,12.95000,13.05000,12.75000,12.75000,2238000
12/23/2009,0000,12.85000,13.60000,12.80000,13.60000,5800000
12/25/2009,0000,13.65000,13.95000,13.60000,13.65000,4361000
04/02/2007,0000,18.70000,19.60000,18.60000,19.35000,19605000
04/03/2007,0000,19.50000,19.50000,18.50000,18.90000,9323200
04/04/2007,0000,19.10000,19.10000,18.15000,18.40000,4868900
04/09/2007,0000,18.55000,18.90000,18.50000,18.50000,3427500
04/10/2007,0000,18.50000,18.50000,17.60000,17.90000,4427000
04/11/2007,0000,18.05000,19.00000,18.05000,18.60000,10411900
04/12/2007,0000,18.50000,18.90000,18.45000,18.70000,6081400
04/13/2007,0000,18.90000,19.10000,18.20000,18.20000,5847300
04/16/2007,0000,19.25000,19.30000,18.45000,18.60000,7710700
04/17/2007,0000,19.00000,19.20000,18.10000,18.20000,7210000
04/18/2007,0000,18.40000,18.45000,18.20000,18.40000,2105800
04/19/2007,0000,18.40000,18.60000,18.00000,18.15000,4667400
04/20/2007,0000,18.30000,18.55000,18.20000,18.50000,2973000
04/23/2007,0000,18.70000,18.70000,18.30000,18.30000,2977200
04/24/2007,0000,18.40000,18.85000,18.30000,18.65000,5740300
04/25/2007,0000,18.75000,18.75000,18.20000,18.25000,2631800
04/26/2007,0000,18.40000,18.75000,18.35000,18.55000,6522400
04/27/2007,0000,18.70000,18.75000,17.70000,17.90000,5822100
04/30/2007,0000,17.90000,17.90000,17.00000,17.05000,3038100
05/02/2007,0000,17.10000,17.45000,17.00000,17.00000,1808800
05/03/2007,0000,17.10000,17.40000,16.00000,16.80000,3009700
05/04/2007,0000,16.90000,17.25000,16.80000,16.95000,1905300
05/07/2007,0000,17.05000,17.20000,16.95000,17.00000,2135200
05/08/2007,0000,17.00000,17.20000,16.90000,16.90000,2389300
05/09/2007,0000,16.95000,17.15000,16.60000,16.60000,2074400
05/10/2007,0000,16.80000,16.90000,16.60000,16.70000,1642900
05/11/2007,0000,16.65000,16.65000,16.30000,16.40000,1724800
05/14/2007,0000,16.50000,16.65000,16.40000,16.40000,1214600
05/15/2007,0000,16.50000,16.60000,16.20000,16.25000,883900
05/16/2007,0000,16.30000,16.50000,16.10000,16.10000,918500
05/17/2007,0000,16.20000,16.35000,16.10000,16.30000,979400
05/18/2007,0000,16.30000,16.50000,16.20000,16.35000,1290200
05/21/2007,0000,16.80000,17.45000,16.75000,17.45000,5605900
05/22/2007,0000,18.00000,18.40000,17.85000,18.05000,12490500
05/23/2007,0000,18.30000,18.30000,17.70000,17.90000,6359600
05/24/2007,0000,18.00000,18.50000,17.90000,18.00000,6311300
05/25/2007,0000,17.90000,18.75000,17.90000,18.20000,8394200
05/28/2007,0000,18.40000,18.50000,18.00000,18.00000,2681100
05/29/2007,0000,18.00000,18.25000,17.80000,17.80000,2756700
05/30/2007,0000,17.80000,18.30000,17.80000,18.00000,4159300
05/31/2007,0000,18.25000,18.40000,18.05000,18.10000,3215500
06/01/2007,0000,18.20000,18.40000,17.85000,17.90000,3346700
06/04/2007,0000,18.30000,18.90000,18.10000,18.70000,12676300
06/05/2007,0000,18.80000,19.00000,18.20000,18.25000,5798000
06/06/2007,0000,18.05000,18.40000,17.60000,17.70000,4439600
06/07/2007,0000,17.70000,18.60000,17.60000,18.60000,4798600
06/08/2007,0000,18.60000,19.20000,18.50000,18.60000,20286300
06/11/2007,0000,18.80000,18.95000,18.45000,18.50000,6413200
06/12/2007,0000,18.50000,19.10000,18.40000,19.00000,10423400
06/13/2007,0000,19.30000,20.20000,19.30000,19.40000,22372200
06/14/2007,0000,19.60000,20.00000,19.00000,19.10000,12391800
06/15/2007,0000,19.55000,19.55000,19.00000,19.00000,7142800
06/20/2007,0000,19.20000,19.45000,18.50000,19.45000,8167400
06/21/2007,0000,19.50000,19.70000,19.10000,19.10000,9519500
06/22/2007,0000,19.10000,19.50000,18.95000,19.10000,8109700
06/25/2007,0000,19.50000,19.60000,19.05000,19.05000,6368000
06/26/2007,0000,19.10000,19.20000,18.50000,18.50000,3556700
06/27/2007,0000,18.50000,19.00000,18.50000,18.70000,3416000
06/28/2007,0000,18.95000,19.10000,18.75000,18.85000,3327800
06/29/2007,0000,19.15000,19.15000,18.80000,18.90000,3789700
07/02/2007,0000,18.95000,19.05000,18.60000,18.65000,2971900
07/03/2007,0000,18.85000,18.90000,18.30000,18.40000,5745500
07/04/2007,0000,18.40000,18.55000,18.00000,18.05000,6215800
07/05/2007,0000,18.05000,18.25000,18.05000,18.20000,2703200
07/06/2007,0000,18.20000,18.80000,18.15000,18.70000,7319200
07/09/2007,0000,18.90000,19.20000,18.50000,18.75000,10066500
07/10/2007,0000,18.90000,18.90000,18.50000,18.55000,4003900
07/11/2007,0000,18.40000,19.75000,18.40000,19.40000,20521400
07/12/2007,0000,19.80000,20.70000,19.80000,20.30000,19779200
07/13/2007,0000,20.80000,20.80000,19.70000,19.75000,15944300
07/16/2007,0000,19.75000,20.00000,18.95000,18.95000,8170500
07/17/2007,0000,19.00000,20.25000,18.95000,20.25000,17152600
07/18/2007,0000,20.40000,21.35000,20.25000,20.25000,22536000
07/19/2007,0000,20.50000,20.90000,20.00000,20.05000,9107000
07/20/2007,0000,20.80000,21.45000,20.35000,21.45000,24169500
07/23/2007,0000,22.90000,22.95000,22.30000,22.95000,12915600
07/24/2007,0000,24.55000,24.55000,24.55000,24.55000,7575300
07/25/2007,0000,26.15000,26.25000,24.90000,26.25000,27751400
07/26/2007,0000,26.90000,28.05000,24.45000,24.60000,27872100
07/27/2007,0000,23.20000,26.20000,23.20000,25.00000,18755700
07/30/2007,0000,25.50000,26.00000,23.50000,24.05000,10764600
07/31/2007,0000,25.00000,25.40000,24.30000,24.55000,8235600
08/01/2007,0000,24.70000,25.50000,23.20000,23.20000,8146400
08/02/2007,0000,24.20000,24.20000,21.60000,22.50000,10211400
08/03/2007,0000,23.20000,23.25000,22.65000,22.70000,5598500
08/06/2007,0000,22.00000,22.70000,21.50000,21.70000,4439600
08/07/2007,0000,22.40000,22.40000,20.60000,20.65000,4508800
08/08/2007,0000,20.10000,21.45000,20.00000,21.10000,3584000
08/09/2007,0000,21.60000,21.70000,21.10000,21.50000,3828600
08/10/2007,0000,20.20000,20.90000,20.20000,20.90000,4622200
08/13/2007,0000,20.20000,21.15000,19.60000,21.05000,12158000
08/14/2007,0000,21.00000,21.50000,20.50000,20.60000,6408000
08/15/2007,0000,20.40000,20.80000,19.20000,19.25000,4318000
08/16/2007,0000,18.50000,18.80000,17.95000,17.95000,4692000
08/17/2007,0000,17.20000,18.10000,16.70000,16.70000,5181000
08/20/2007,0000,17.75000,17.85000,17.50000,17.85000,2370000
08/21/2007,0000,18.00000,18.30000,17.20000,17.35000,2772000
08/22/2007,0000,17.35000,17.35000,16.20000,16.70000,3635000
08/23/2007,0000,17.10000,17.80000,16.90000,17.70000,3277000
08/24/2007,0000,17.65000,17.90000,17.30000,17.35000,2022000
08/27/2007,0000,17.55000,17.85000,17.15000,17.25000,2485000
08/28/2007,0000,17.05000,17.30000,16.70000,16.80000,1595000
08/29/2007,0000,16.20000,16.75000,16.20000,16.50000,1818000
08/30/2007,0000,16.85000,17.20000,16.60000,16.60000,1911000
08/31/2007,0000,16.90000,16.95000,16.65000,16.90000,2092000
09/03/2007,0000,17.00000,18.05000,16.80000,18.05000,6186000
09/04/2007,0000,18.30000,19.00000,18.05000,18.70000,11014000
09/05/2007,0000,19.00000,19.20000,18.50000,18.50000,8280000
09/06/2007,0000,18.30000,18.75000,18.20000,18.50000,3130000
09/07/2007,0000,18.80000,19.20000,18.55000,18.55000,7312000
09/10/2007,0000,18.10000,18.40000,18.05000,18.30000,1493000
09/11/2007,0000,18.50000,18.80000,18.20000,18.80000,3253000
09/12/2007,0000,19.00000,19.30000,18.80000,18.80000,6586000
09/13/2007,0000,18.90000,19.10000,18.30000,18.40000,2355000
09/14/2007,0000,18.60000,18.85000,18.35000,18.45000,3471000
09/17/2007,0000,18.50000,18.70000,18.10000,18.40000,2071000
09/19/2007,0000,19.00000,19.00000,18.15000,18.90000,6102000
09/20/2007,0000,19.00000,19.10000,18.10000,18.20000,7008000
09/21/2007,0000,18.20000,18.45000,17.80000,18.25000,3260000
09/26/2007,0000,18.30000,18.45000,18.20000,18.35000,1876000
09/27/2007,0000,18.45000,18.90000,18.45000,18.60000,3580000
09/28/2007,0000,18.75000,18.80000,18.30000,18.35000,2183000
10/01/2007,0000,20.00000,20.15000,19.20000,19.25000,8994000
10/02/2007,0000,19.50000,19.60000,19.10000,19.20000,3061000
10/03/2007,0000,19.25000,19.75000,19.00000,19.00000,4188000
10/04/2007,0000,19.15000,19.50000,19.00000,19.15000,2082000
10/05/2007,0000,19.30000,19.45000,19.00000,19.05000,3175000
10/08/2007,0000,19.35000,19.55000,19.00000,19.20000,3195000
10/09/2007,0000,19.30000,19.60000,18.80000,18.80000,2489000
10/11/2007,0000,18.80000,19.20000,18.80000,18.80000,2714000
10/12/2007,0000,18.80000,18.90000,18.10000,18.10000,2619000
10/15/2007,0000,18.25000,18.30000,17.80000,17.85000,1808000
10/16/2007,0000,17.75000,18.10000,17.60000,17.65000,1811000
10/17/2007,0000,17.20000,17.75000,17.20000,17.50000,1729000
10/18/2007,0000,17.60000,18.35000,17.60000,18.15000,2810000
10/19/2007,0000,18.30000,18.75000,18.25000,18.50000,3431000
10/22/2007,0000,17.80000,18.30000,17.80000,17.85000,1395000
10/23/2007,0000,18.05000,18.50000,17.95000,18.05000,2520000
10/24/2007,0000,18.20000,18.25000,17.50000,17.50000,1458000
10/25/2007,0000,17.70000,17.95000,17.40000,17.60000,1519000
10/26/2007,0000,17.75000,17.75000,17.25000,17.25000,1433000
10/29/2007,0000,17.40000,17.70000,17.35000,17.40000,2029000
10/30/2007,0000,17.40000,17.90000,17.40000,17.80000,2331000
10/31/2007,0000,17.80000,17.90000,17.40000,17.50000,1757000
11/01/2007,0000,17.65000,17.75000,17.10000,17.20000,1389000
11/02/2007,0000,16.95000,17.05000,16.50000,16.65000,1599000
11/05/2007,0000,16.75000,16.90000,16.30000,16.75000,1807000
11/06/2007,0000,16.70000,17.30000,16.60000,16.95000,1900000
11/07/2007,0000,17.20000,17.60000,16.80000,16.95000,1402000
11/08/2007,0000,16.50000,16.60000,15.80000,15.80000,1971000
11/09/2007,0000,15.40000,15.70000,14.70000,15.35000,2809000
11/12/2007,0000,14.30000,14.80000,14.30000,14.30000,2068000
11/13/2007,0000,13.50000,14.10000,13.50000,13.70000,3729000
11/14/2007,0000,14.60000,14.65000,14.30000,14.65000,2643000
11/15/2007,0000,14.65000,15.10000,14.40000,15.00000,2521000
11/16/2007,0000,14.80000,15.20000,14.50000,15.10000,1158000
11/19/2007,0000,15.10000,15.30000,14.90000,15.10000,1142000
11/20/2007,0000,15.00000,15.30000,14.70000,15.30000,1103000
11/21/2007,0000,15.30000,15.35000,15.00000,15.00000,717000
11/22/2007,0000,14.70000,15.50000,14.70000,15.00000,1569000
11/23/2007,0000,15.20000,15.20000,14.50000,15.00000,930000
11/26/2007,0000,15.10000,15.30000,14.80000,15.00000,696000
11/27/2007,0000,13.95000,14.55000,13.95000,14.30000,861000
11/28/2007,0000,14.30000,15.00000,14.30000,14.70000,1328000
11/29/2007,0000,15.20000,15.20000,14.70000,15.00000,668000
11/30/2007,0000,15.20000,15.20000,14.80000,15.10000,470000
12/03/2007,0000,15.20000,15.20000,15.00000,15.10000,541000
12/04/2007,0000,15.20000,15.20000,14.90000,15.10000,686000
12/05/2007,0000,15.10000,15.55000,14.90000,15.50000,1592000
12/06/2007,0000,15.70000,15.70000,15.05000,15.40000,976000
12/07/2007,0000,15.00000,15.40000,15.00000,15.30000,590000
12/10/2007,0000,15.20000,15.35000,15.05000,15.30000,499000
12/11/2007,0000,15.30000,15.30000,15.05000,15.20000,485000
12/12/2007,0000,15.10000,15.10000,14.80000,15.00000,441000
12/13/2007,0000,15.00000,15.10000,14.55000,14.80000,650000
12/14/2007,0000,14.60000,14.75000,14.00000,14.10000,1469000
12/17/2007,0000,14.10000,14.10000,13.15000,13.20000,1231000
12/18/2007,0000,12.30000,12.80000,12.30000,12.30000,2632000
12/19/2007,0000,11.80000,12.60000,11.80000,12.40000,1453000
12/20/2007,0000,12.45000,12.75000,11.80000,11.85000,1509000
12/21/2007,0000,11.90000,12.25000,11.55000,11.70000,1446000
12/24/2007,0000,11.90000,12.50000,11.90000,12.50000,911000
12/25/2007,0000,12.50000,13.20000,12.50000,13.10000,1238000
12/26/2007,0000,13.00000,13.20000,12.80000,13.20000,644000
12/27/2007,0000,13.20000,13.65000,13.20000,13.50000,1002000
12/28/2007,0000,13.50000,13.95000,13.30000,13.85000,823000
12/31/2007,0000,14.20000,14.50000,13.85000,14.50000,800000
01/02/2008,0000,14.25000,14.75000,14.25000,14.60000,1397000
01/03/2008,0000,14.30000,14.30000,13.85000,14.30000,501000
01/04/2008,0000,14.20000,14.30000,13.95000,14.30000,727000
01/07/2008,0000,13.60000,13.80000,13.30000,13.40000,1228000
01/08/2008,0000,13.10000,14.30000,13.00000,13.55000,542000
01/09/2008,0000,13.40000,13.85000,12.95000,13.70000,522000
01/10/2008,0000,13.75000,14.05000,13.50000,13.85000,2133000
01/11/2008,0000,13.90000,14.00000,13.65000,13.90000,735000
01/14/2008,0000,14.20000,14.30000,13.50000,13.90000,626000
01/15/2008,0000,13.90000,14.05000,13.75000,13.90000,1355000
01/16/2008,0000,13.90000,13.90000,13.05000,13.30000,1192000
01/17/2008,0000,13.40000,13.50000,13.05000,13.50000,842000
01/18/2008,0000,13.05000,13.80000,13.05000,13.80000,645000
01/21/2008,0000,13.80000,13.90000,13.45000,13.80000,677000
01/22/2008,0000,12.90000,13.30000,12.85000,12.90000,1348000
01/23/2008,0000,12.00000,12.75000,12.00000,12.75000,1529000
01/24/2008,0000,12.60000,12.90000,12.15000,12.25000,794000
01/25/2008,0000,11.60000,12.80000,11.60000,12.60000,961000
01/28/2008,0000,12.60000,12.60000,11.90000,12.40000,615000
01/29/2008,0000,12.10000,12.35000,12.00000,12.30000,780000
01/30/2008,0000,12.20000,12.35000,12.00000,12.30000,505000
01/31/2008,0000,12.30000,12.30000,12.00000,12.20000,374000
02/01/2008,0000,12.25000,12.95000,12.10000,12.95000,608000
02/12/2008,0000,12.60000,12.60000,12.05000,12.05000,352000
02/13/2008,0000,12.10000,12.60000,12.05000,12.05000,415000
02/14/2008,0000,12.20000,12.55000,12.20000,12.40000,564000
02/15/2008,0000,12.20000,12.40000,12.15000,12.25000,314000
02/18/2008,0000,12.30000,12.75000,12.30000,12.70000,785000
02/19/2008,0000,12.80000,12.90000,12.55000,12.80000,561000
02/20/2008,0000,12.70000,12.70000,12.45000,12.50000,231000
02/21/2008,0000,12.80000,12.90000,12.55000,12.70000,945000
02/22/2008,0000,12.45000,12.80000,12.45000,12.60000,753000
02/25/2008,0000,12.75000,13.10000,12.70000,12.95000,1709000
02/26/2008,0000,13.10000,13.10000,12.75000,12.85000,702000
02/27/2008,0000,12.95000,13.10000,12.90000,12.95000,761000
02/29/2008,0000,12.90000,13.00000,12.70000,12.95000,632000
03/03/2008,0000,12.80000,12.80000,12.30000,12.55000,510000
03/04/2008,0000,12.35000,12.80000,12.35000,12.75000,637000
03/05/2008,0000,12.60000,12.75000,12.45000,12.65000,426000
03/06/2008,0000,12.55000,13.50000,12.55000,13.50000,4259000
03/07/2008,0000,13.40000,14.10000,13.30000,13.65000,3916000
03/10/2008,0000,13.65000,14.00000,13.30000,13.30000,867000
03/11/2008,0000,13.05000,13.40000,13.00000,13.25000,726000
03/12/2008,0000,13.70000,13.70000,13.25000,13.25000,963000
03/13/2008,0000,13.25000,13.35000,12.70000,12.90000,1098000
03/14/2008,0000,13.00000,13.10000,12.40000,12.60000,775000
03/18/2008,0000,12.15000,12.25000,11.95000,12.20000,449000
03/19/2008,0000,12.40000,12.40000,12.00000,12.20000,747000
03/20/2008,0000,12.20000,12.30000,12.00000,12.25000,635000
03/21/2008,0000,12.25000,12.40000,12.10000,12.30000,702000
03/25/2008,0000,12.85000,13.20000,12.75000,12.85000,1124000
03/26/2008,0000,13.00000,13.00000,12.50000,12.65000,603000
03/27/2008,0000,12.70000,12.70000,12.35000,12.45000,523000
03/28/2008,0000,12.50000,12.70000,12.30000,12.70000,623000
03/31/2008,0000,12.45000,12.55000,12.40000,12.55000,419000
04/01/2008,0000,12.55000,12.75000,12.45000,12.70000,758000
04/02/2008,0000,12.85000,13.30000,12.80000,13.25000,1842000
04/03/2008,0000,13.25000,14.15000,12.90000,14.15000,5109000
04/07/2008,0000,14.15000,14.20000,13.75000,13.80000,2225000
04/08/2008,0000,13.60000,14.20000,13.60000,13.80000,1924000
04/09/2008,0000,13.85000,14.05000,13.65000,13.85000,979000
04/10/2008,0000,13.60000,14.80000,13.60000,14.40000,5848000
04/11/2008,0000,14.50000,14.60000,14.05000,14.40000,2214000
04/14/2008,0000,14.10000,14.25000,13.80000,14.15000,1266000
04/15/2008,0000,14.05000,14.65000,14.05000,14.40000,4923000
04/16/2008,0000,14.45000,14.55000,14.10000,14.40000,3558000
04/17/2008,0000,14.60000,14.70000,14.00000,14.00000,1741000
04/18/2008,0000,14.00000,14.25000,13.90000,14.25000,1055000
04/21/2008,0000,14.25000,14.50000,14.20000,14.30000,1182000
04/22/2008,0000,14.30000,14.30000,14.00000,14.05000,899000
04/23/2008,0000,14.10000,14.45000,14.05000,14.25000,1733000
04/24/2008,0000,14.35000,14.35000,13.80000,13.80000,927000
04/25/2008,0000,13.85000,14.10000,13.80000,13.80000,1048000
04/28/2008,0000,13.95000,13.95000,13.50000,13.70000,690000
04/29/2008,0000,13.70000,13.90000,13.30000,13.75000,1633000
04/30/2008,0000,13.70000,13.80000,13.40000,13.60000,658000
05/02/2008,0000,13.60000,13.70000,13.20000,13.40000,828000
05/05/2008,0000,13.40000,13.50000,13.20000,13.35000,424000
05/06/2008,0000,13.20000,13.40000,13.20000,13.20000,401000
05/07/2008,0000,13.30000,13.45000,13.25000,13.25000,462000
05/08/2008,0000,13.30000,13.40000,13.00000,13.05000,830000
05/09/2008,0000,13.05000,13.20000,12.90000,12.90000,770000
05/12/2008,0000,12.90000,13.00000,12.80000,12.80000,398000
05/13/2008,0000,13.00000,13.30000,12.80000,13.30000,670000
05/14/2008,0000,13.40000,13.60000,13.10000,13.20000,1926000
05/15/2008,0000,13.20000,13.50000,13.20000,13.35000,945000
05/16/2008,0000,13.40000,13.50000,13.30000,13.30000,1103000
05/19/2008,0000,13.30000,13.35000,13.05000,13.15000,1002000
05/20/2008,0000,13.25000,13.50000,13.10000,13.30000,1760000
05/21/2008,0000,13.30000,13.40000,13.10000,13.10000,720000
05/22/2008,0000,13.15000,13.25000,12.90000,12.90000,559000
05/23/2008,0000,12.90000,13.05000,12.15000,12.90000,847000
05/26/2008,0000,12.55000,12.80000,12.15000,12.40000,507000
05/27/2008,0000,12.45000,12.55000,12.25000,12.25000,353000
05/28/2008,0000,12.35000,12.40000,12.05000,12.05000,356000
05/29/2008,0000,12.10000,12.45000,11.95000,12.20000,1262000
05/30/2008,0000,12.00000,12.35000,11.80000,12.00000,653000
06/02/2008,0000,12.00000,12.05000,11.85000,11.90000,333000
06/03/2008,0000,11.70000,12.30000,11.65000,11.90000,3764000
06/04/2008,0000,11.90000,12.00000,11.80000,11.80000,330000
06/05/2008,0000,11.80000,11.95000,11.70000,11.95000,510000
06/06/2008,0000,12.00000,12.05000,11.75000,11.75000,633000
06/10/2008,0000,11.40000,11.90000,11.40000,11.50000,1001000
06/11/2008,0000,11.50000,11.60000,10.70000,10.70000,1154000
06/12/2008,0000,10.15000,10.30000,9.96000,9.96000,2151000
06/13/2008,0000,9.96000,10.00000,9.27000,9.59000,2250000
06/16/2008,0000,9.58000,9.62000,8.92000,9.00000,2664000
06/17/2008,0000,9.00000,9.15000,8.41000,9.00000,2705000
06/18/2008,0000,9.00000,9.49000,9.00000,9.32000,1415000
06/19/2008,0000,9.00000,9.20000,9.00000,9.03000,395000
06/20/2008,0000,9.10000,9.24000,8.50000,8.50000,470000
06/23/2008,0000,8.57000,9.09000,8.50000,9.08000,1412000
06/24/2008,0000,9.10000,9.27000,8.70000,9.25000,1183000
06/25/2008,0000,9.23000,9.23000,9.00000,9.10000,398000
06/26/2008,0000,9.02000,9.32000,9.00000,9.14000,464000
06/27/2008,0000,8.51000,8.85000,8.51000,8.74000,1259000
06/30/2008,0000,8.13000,8.67000,8.13000,8.20000,1106000
07/01/2008,0000,8.00000,8.19000,7.63000,7.84000,2366000
07/02/2008,0000,7.30000,8.10000,7.30000,8.10000,1586000
07/03/2008,0000,8.00000,8.64000,7.72000,8.64000,1201000
07/04/2008,0000,8.90000,8.97000,8.61000,8.80000,1195000
07/07/2008,0000,8.65000,9.00000,8.55000,9.00000,711000
07/08/2008,0000,9.00000,9.00000,8.55000,8.60000,946000
07/09/2008,0000,8.65000,9.00000,8.65000,8.88000,1081000
07/10/2008,0000,8.80000,8.95000,8.68000,8.90000,681000
07/11/2008,0000,8.90000,9.07000,8.75000,9.05000,972000
07/14/2008,0000,9.05000,9.05000,8.82000,9.05000,603000
07/15/2008,0000,8.90000,8.90000,8.43000,8.80000,854000
07/16/2008,0000,8.62000,8.75000,8.23000,8.50000,951000
07/17/2008,0000,9.00000,9.00000,8.40000,8.73000,981000
07/18/2008,0000,8.60000,8.61000,8.12000,8.15000,1258000
07/21/2008,0000,7.71000,8.25000,7.71000,8.20000,531000
07/22/2008,0000,8.01000,8.07000,7.90000,8.07000,675000
07/23/2008,0000,8.10000,8.45000,8.00000,8.40000,616000
07/24/2008,0000,8.40000,8.73000,8.40000,8.49000,419000
07/25/2008,0000,8.40000,8.40000,8.11000,8.40000,533000
07/29/2008,0000,8.35000,8.35000,7.82000,8.15000,814000
07/30/2008,0000,8.10000,8.29000,7.61000,7.61000,918000
07/31/2008,0000,7.70000,7.85000,7.37000,7.64000,644000
08/01/2008,0000,7.50000,7.85000,7.44000,7.85000,474000
08/04/2008,0000,7.85000,7.91000,7.65000,7.85000,1435000
08/05/2008,0000,7.85000,7.85000,7.60000,7.60000,369000
08/06/2008,0000,7.62000,7.83000,7.60000,7.80000,549000
08/07/2008,0000,7.85000,7.85000,7.71000,7.72000,384000
08/08/2008,0000,7.70000,8.12000,7.63000,8.00000,1198000
08/11/2008,0000,8.05000,8.55000,8.03000,8.45000,1465000
08/12/2008,0000,8.70000,8.70000,8.25000,8.40000,679000
08/13/2008,0000,8.25000,8.56000,8.25000,8.40000,658000
08/14/2008,0000,8.38000,8.40000,8.28000,8.38000,642000
08/15/2008,0000,8.33000,8.58000,8.21000,8.25000,1848000
08/18/2008,0000,8.28000,8.28000,7.97000,8.15000,392000
08/19/2008,0000,8.01000,8.01000,7.95000,7.96000,333000
08/20/2008,0000,7.78000,7.96000,7.78000,7.89000,555000
08/21/2008,0000,7.95000,8.02000,7.75000,7.99000,576000
08/22/2008,0000,7.95000,7.99000,7.75000,7.90000,230000
08/25/2008,0000,7.90000,7.96000,7.80000,7.81000,160000
08/26/2008,0000,7.65000,7.74000,7.61000,7.63000,235000
08/27/2008,0000,7.50000,7.86000,7.50000,7.82000,507000
08/28/2008,0000,7.82000,7.92000,7.72000,7.72000,411000
08/29/2008,0000,7.86000,7.86000,7.66000,7.66000,283000
09/01/2008,0000,7.55000,7.66000,7.16000,7.66000,682000
09/02/2008,0000,7.59000,7.60000,7.26000,7.30000,539000
09/03/2008,0000,7.21000,7.41000,6.79000,7.29000,1402000
09/04/2008,0000,6.90000,7.15000,6.78000,7.00000,1165000
09/05/2008,0000,6.53000,6.79000,6.51000,6.70000,1518000
09/08/2008,0000,7.00000,7.10000,6.80000,7.00000,1242000
09/09/2008,0000,6.93000,6.93000,6.51000,6.65000,639000
09/10/2008,0000,6.30000,6.88000,6.30000,6.63000,984000
09/11/2008,0000,6.62000,6.62000,6.17000,6.17000,899000
09/12/2008,0000,6.20000,6.22000,5.74000,5.83000,1671000
09/15/2008,0000,5.50000,5.59000,5.43000,5.43000,708000
09/16/2008,0000,5.05000,5.05000,5.05000,5.05000,354000
09/17/2008,0000,4.70000,4.93000,4.70000,4.70000,2778000
09/18/2008,0000,4.38000,4.38000,4.38000,4.38000,287000
09/19/2008,0000,4.11000,4.60000,4.11000,4.31000,2826000
09/22/2008,0000,4.61000,4.61000,4.51000,4.61000,750000
09/23/2008,0000,4.65000,4.93000,4.52000,4.93000,1259000
09/24/2008,0000,4.93000,5.27000,4.90000,5.27000,1092000
09/25/2008,0000,5.50000,5.63000,5.30000,5.63000,1438000
09/26/2008,0000,5.80000,5.80000,5.36000,5.60000,1293000
09/30/2008,0000,5.21000,5.47000,5.21000,5.47000,587000
10/01/2008,0000,5.60000,5.76000,5.30000,5.72000,930000
10/02/2008,0000,5.60000,5.72000,5.55000,5.69000,651000
10/03/2008,0000,5.35000,5.70000,5.31000,5.69000,570000
10/06/2008,0000,5.60000,5.80000,5.38000,5.50000,529000
10/07/2008,0000,5.21000,5.50000,5.21000,5.45000,727000
10/08/2008,0000,5.20000,5.25000,5.07000,5.10000,865000
10/09/2008,0000,5.17000,5.25000,4.84000,5.00000,899000
10/13/2008,0000,4.83000,4.90000,4.83000,4.83000,267000
10/14/2008,0000,5.10000,5.16000,4.93000,5.16000,970000
10/15/2008,0000,5.09000,5.16000,4.98000,5.04000,914000
10/16/2008,0000,4.87000,4.98000,4.87000,4.98000,363000
10/17/2008,0000,4.98000,4.98000,4.81000,4.88000,326000
10/20/2008,0000,4.80000,4.85000,4.71000,4.80000,256000
10/21/2008,0000,4.98000,5.00000,4.70000,4.86000,222000
10/22/2008,0000,4.80000,4.80000,4.73000,4.77000,187000
10/23/2008,0000,4.61000,4.70000,4.61000,4.61000,143000
10/24/2008,0000,4.45000,4.45000,4.45000,4.45000,17000
10/27/2008,0000,4.14000,4.14000,4.14000,4.14000,159000
10/28/2008,0000,3.86000,4.39000,3.86000,4.36000,433000
10/29/2008,0000,4.40000,4.65000,4.06000,4.29000,642000
10/30/2008,0000,4.18000,4.43000,4.05000,4.36000,998000
10/31/2008,0000,4.40000,4.42000,4.20000,4.39000,526000
11/03/2008,0000,4.15000,4.50000,4.15000,4.48000,690000
11/04/2008,0000,4.35000,4.56000,4.23000,4.48000,833000
11/05/2008,0000,4.70000,4.73000,4.40000,4.48000,601000
11/06/2008,0000,4.28000,4.35000,4.17000,4.17000,80000
11/07/2008,0000,3.89000,4.24000,3.89000,4.23000,244000
11/10/2008,0000,4.23000,4.23000,4.05000,4.19000,250000
11/11/2008,0000,4.06000,4.06000,3.90000,3.98000,400000
11/12/2008,0000,3.92000,4.00000,3.80000,3.95000,319000
11/13/2008,0000,3.90000,3.90000,3.68000,3.79000,363000
11/14/2008,0000,3.80000,3.84000,3.53000,3.53000,474000
11/17/2008,0000,3.29000,3.39000,3.29000,3.29000,156000
11/18/2008,0000,3.06000,3.06000,3.06000,3.06000,150000
11/19/2008,0000,2.85000,3.13000,2.85000,3.13000,933000
11/20/2008,0000,3.10000,3.10000,2.92000,3.01000,520000
11/21/2008,0000,2.80000,3.17000,2.80000,3.17000,467000
11/24/2008,0000,3.25000,3.25000,3.00000,3.01000,156000
11/25/2008,0000,3.10000,3.19000,3.01000,3.15000,259000
11/26/2008,0000,3.16000,3.20000,3.05000,3.20000,232000
11/27/2008,0000,3.20000,3.40000,3.20000,3.36000,816000
11/28/2008,0000,3.35000,3.59000,3.30000,3.48000,1277000
12/01/2008,0000,3.47000,3.58000,3.47000,3.48000,279000
12/02/2008,0000,3.25000,3.36000,3.24000,3.36000,432000
12/03/2008,0000,3.36000,3.40000,3.26000,3.39000,314000
12/04/2008,0000,3.41000,3.42000,3.21000,3.33000,220000
12/05/2008,0000,3.30000,3.30000,3.20000,3.29000,88000
12/08/2008,0000,3.29000,3.42000,3.28000,3.40000,462000
12/09/2008,0000,3.40000,3.47000,3.31000,3.38000,263000
12/10/2008,0000,3.37000,3.57000,3.37000,3.50000,1014000
12/11/2008,0000,3.50000,3.62000,3.44000,3.53000,949000
12/12/2008,0000,3.53000,3.53000,3.29000,3.44000,489000
12/15/2008,0000,3.46000,3.66000,3.46000,3.58000,1657000
12/16/2008,0000,3.50000,3.57000,3.36000,3.49000,499000
12/17/2008,0000,3.52000,3.60000,3.38000,3.49000,458000
12/18/2008,0000,3.39000,3.46000,3.32000,3.39000,303000
12/19/2008,0000,3.39000,3.39000,3.30000,3.36000,153000
12/22/2008,0000,3.39000,3.48000,3.35000,3.35000,504000
12/23/2008,0000,3.34000,3.43000,3.21000,3.34000,191000
12/24/2008,0000,3.24000,3.30000,3.18000,3.28000,210000
12/25/2008,0000,3.29000,3.35000,3.21000,3.25000,310000
12/26/2008,0000,3.47000,3.47000,3.33000,3.35000,504000
12/29/2008,0000,3.35000,3.35000,3.15000,3.34000,195000
12/30/2008,0000,3.34000,3.42000,3.34000,3.37000,342000
12/31/2008,0000,3.40000,3.45000,3.34000,3.34000,259000
01/05/2009,0000,3.50000,3.57000,3.34000,3.57000,1872000
01/06/2009,0000,3.54000,3.57000,3.46000,3.50000,955000
01/07/2009,0000,3.55000,3.60000,3.50000,3.59000,972000
01/08/2009,0000,3.47000,3.47000,3.34000,3.34000,369000
01/09/2009,0000,3.21000,3.31000,3.21000,3.31000,141000
01/12/2009,0000,3.27000,3.27000,3.20000,3.21000,51000
01/13/2009,0000,3.17000,3.28000,3.15000,3.16000,146000
01/14/2009,0000,3.29000,3.29000,3.16000,3.17000,264000
01/15/2009,0000,3.08000,3.15000,3.07000,3.14000,109000
01/16/2009,0000,3.19000,3.19000,3.06000,3.16000,298000
01/19/2009,0000,3.12000,3.12000,3.03000,3.03000,61000
01/20/2009,0000,3.03000,3.06000,2.94000,2.94000,227000
01/21/2009,0000,2.75000,2.92000,2.75000,2.90000,373000
02/02/2009,0000,2.80000,2.90000,2.80000,2.90000,253000
02/03/2009,0000,2.83000,3.03000,2.83000,2.96000,191000
02/04/2009,0000,3.01000,3.13000,3.01000,3.09000,210000
02/05/2009,0000,3.06000,3.11000,3.02000,3.10000,147000
02/06/2009,0000,3.03000,3.24000,3.03000,3.20000,191000
02/09/2009,0000,3.25000,3.29000,3.10000,3.10000,802000
02/10/2009,0000,3.02000,3.18000,3.02000,3.13000,99000
02/11/2009,0000,3.03000,3.25000,3.03000,3.21000,257000
02/12/2009,0000,3.12000,3.21000,3.10000,3.13000,186000
02/13/2009,0000,3.25000,3.25000,3.14000,3.22000,265000
02/16/2009,0000,3.22000,3.29000,3.15000,3.29000,322000
02/17/2009,0000,3.29000,3.31000,3.17000,3.17000,250000
02/18/2009,0000,3.16000,3.39000,3.16000,3.39000,1014000
02/19/2009,0000,3.51000,3.62000,3.44000,3.52000,2428000
02/20/2009,0000,3.47000,3.59000,3.32000,3.45000,538000
02/23/2009,0000,3.36000,3.69000,3.27000,3.69000,1125000
02/24/2009,0000,3.69000,3.94000,3.69000,3.94000,3167000
02/25/2009,0000,4.21000,4.21000,4.21000,4.21000,1442000
02/26/2009,0000,4.50000,4.50000,4.27000,4.50000,6254000
02/27/2009,0000,4.70000,4.81000,4.61000,4.81000,4336000
03/02/2009,0000,5.00000,5.14000,4.99000,5.14000,3791000
03/03/2009,0000,5.49000,5.49000,5.14000,5.49000,10169000
03/04/2009,0000,5.72000,5.87000,5.61000,5.87000,5598000
03/05/2009,0000,6.28000,6.28000,5.63000,5.63000,10673000
03/06/2009,0000,5.50000,6.02000,5.50000,6.02000,7777000
03/09/2009,0000,6.39000,6.39000,6.02000,6.13000,6290000
03/10/2009,0000,5.99000,6.55000,5.99000,6.46000,7277000
03/11/2009,0000,6.52000,6.72000,6.33000,6.35000,6673000
03/12/2009,0000,6.44000,6.48000,6.06000,6.17000,4431000
03/13/2009,0000,6.27000,6.30000,5.90000,6.00000,4640000
03/16/2009,0000,6.08000,6.34000,5.97000,6.06000,3928000
03/17/2009,0000,6.15000,6.24000,5.93000,6.15000,3654000
03/18/2009,0000,6.20000,6.58000,6.15000,6.58000,7520000
03/19/2009,0000,7.02000,7.04000,6.88000,7.04000,2648000
03/20/2009,0000,7.35000,7.35000,6.55000,6.55000,6809000
03/23/2009,0000,6.55000,6.74000,6.32000,6.62000,4970000
03/24/2009,0000,6.85000,6.88000,6.41000,6.42000,4779000
03/25/2009,0000,6.41000,6.61000,6.10000,6.60000,6066000
03/26/2009,0000,6.75000,7.06000,6.70000,7.06000,7439000
03/27/2009,0000,7.40000,7.55000,6.85000,7.55000,12535000
03/30/2009,0000,7.46000,7.46000,7.03000,7.03000,5112000
03/31/2009,0000,7.00000,7.25000,6.65000,6.65000,3755000
04/01/2009,0000,6.65000,7.08000,6.65000,6.98000,3506000
04/02/2009,0000,7.15000,7.15000,6.71000,6.80000,3372000
04/03/2009,0000,7.00000,7.00000,6.72000,6.80000,2194000
04/06/2009,0000,6.80000,6.80000,6.60000,6.68000,1532000
04/07/2009,0000,6.60000,7.00000,6.60000,6.99000,1940000
04/08/2009,0000,7.05000,7.39000,6.90000,7.19000,6051000
04/09/2009,0000,7.49000,7.69000,7.35000,7.69000,9839000
04/10/2009,0000,7.98000,8.02000,7.50000,7.65000,9020000
04/13/2009,0000,7.65000,7.87000,7.55000,7.61000,5738000
04/14/2009,0000,7.61000,7.81000,7.48000,7.48000,7188000
04/15/2009,0000,7.48000,7.76000,7.30000,7.30000,5429000
04/16/2009,0000,7.60000,7.60000,7.30000,7.35000,5772000
04/17/2009,0000,7.50000,7.50000,6.84000,6.84000,4051000
04/20/2009,0000,6.37000,6.80000,6.37000,6.37000,1780000
04/21/2009,0000,5.93000,6.81000,5.93000,6.81000,7888000
04/22/2009,0000,7.05000,7.25000,6.85000,7.01000,5566000
04/23/2009,0000,7.01000,7.19000,6.80000,7.01000,4155000
04/24/2009,0000,7.05000,7.29000,6.82000,6.82000,3137000
04/27/2009,0000,6.85000,6.95000,6.35000,6.35000,2628000
04/28/2009,0000,6.30000,6.40000,5.91000,5.91000,2343000
04/29/2009,0000,5.70000,5.89000,5.50000,5.60000,2503000
04/30/2009,0000,5.99000,5.99000,5.80000,5.99000,1816000
05/04/2009,0000,6.30000,6.35000,6.00000,6.12000,2465000
05/05/2009,0000,6.22000,6.22000,5.71000,5.76000,3064000
05/06/2009,0000,5.76000,6.14000,5.75000,5.95000,2671000
05/07/2009,0000,6.01000,6.25000,6.01000,6.10000,2723000
05/08/2009,0000,6.16000,6.52000,6.10000,6.52000,3292000
05/11/2009,0000,6.70000,6.97000,6.60000,6.72000,5892000
05/12/2009,0000,6.69000,6.69000,6.30000,6.30000,2309000
05/13/2009,0000,6.30000,6.59000,6.30000,6.35000,1856000
05/14/2009,0000,6.30000,6.65000,6.10000,6.44000,4567000
05/15/2009,0000,6.60000,6.89000,6.51000,6.89000,5852000
05/18/2009,0000,7.37000,7.37000,7.37000,7.37000,4173000
05/19/2009,0000,7.88000,7.88000,7.70000,7.88000,15544000
05/20/2009,0000,8.20000,8.43000,7.71000,8.43000,17306000
05/21/2009,0000,8.43000,9.01000,8.30000,8.94000,13151000
05/22/2009,0000,8.70000,9.13000,8.48000,8.80000,9525000
05/25/2009,0000,8.80000,9.40000,8.60000,9.40000,11917000
05/26/2009,0000,9.40000,9.40000,8.75000,8.75000,6475000
05/27/2009,0000,9.00000,9.18000,8.80000,8.80000,6875000
06/01/2009,0000,8.80000,8.81000,8.19000,8.19000,3568000
06/02/2009,0000,8.00000,8.19000,7.63000,7.66000,5635000
06/03/2009,0000,7.50000,8.19000,7.49000,8.19000,5021000
06/04/2009,0000,8.50000,8.65000,8.31000,8.40000,6186000
06/05/2009,0000,8.41000,8.90000,8.40000,8.57000,4367000
06/08/2009,0000,9.10000,9.25000,8.70000,8.70000,8296000
06/09/2009,0000,8.70000,8.75000,8.10000,8.68000,4146000
06/10/2009,0000,8.65000,9.08000,8.40000,8.48000,7251000
06/11/2009,0000,8.50000,8.98000,8.25000,8.98000,4449000
06/12/2009,0000,8.87000,9.30000,8.60000,8.60000,10816000
06/15/2009,0000,8.49000,8.49000,8.00000,8.00000,2770000
06/16/2009,0000,7.80000,8.00000,7.44000,7.45000,2752000
06/17/2009,0000,7.45000,7.75000,7.41000,7.43000,2450000
06/18/2009,0000,7.45000,7.68000,6.91000,7.10000,2236000
06/19/2009,0000,7.00000,7.38000,7.00000,7.31000,3986000
06/22/2009,0000,7.36000,7.65000,7.30000,7.60000,1334000
06/23/2009,0000,7.30000,7.88000,7.20000,7.70000,2973000
06/24/2009,0000,7.79000,7.95000,7.52000,7.77000,4019000
06/25/2009,0000,7.77000,7.95000,7.76000,7.76000,1663000
06/26/2009,0000,7.80000,7.92000,7.57000,7.57000,1527000
06/29/2009,0000,7.70000,7.77000,7.30000,7.45000,2707000
06/30/2009,0000,7.50000,7.59000,7.30000,7.30000,1141000
07/01/2009,0000,7.40000,7.81000,7.40000,7.81000,3410000
07/02/2009,0000,7.96000,8.24000,7.87000,8.21000,4994000
07/03/2009,0000,8.10000,8.40000,8.00000,8.34000,7329000
07/06/2009,0000,8.40000,8.41000,8.12000,8.14000,1572000
07/07/2009,0000,8.20000,8.29000,8.10000,8.10000,1911000
07/08/2009,0000,8.10000,8.26000,8.00000,8.09000,1411000
07/09/2009,0000,8.10000,8.40000,8.10000,8.16000,3132000
07/10/2009,0000,8.16000,8.35000,8.10000,8.15000,2750000
07/13/2009,0000,8.27000,8.27000,7.80000,7.99000,1185000
07/14/2009,0000,8.01000,8.15000,7.94000,8.12000,1000000
07/15/2009,0000,8.15000,8.33000,8.04000,8.10000,2436000
07/16/2009,0000,8.30000,8.30000,7.91000,8.00000,1563000
07/17/2009,0000,8.09000,8.15000,7.95000,8.01000,1352000
07/20/2009,0000,8.01000,8.14000,8.01000,8.04000,1522000
07/21/2009,0000,8.17000,8.27000,8.02000,8.18000,2658000
07/22/2009,0000,8.25000,8.75000,8.23000,8.75000,10219000
07/23/2009,0000,8.81000,9.14000,8.55000,8.60000,7030000
07/24/2009,0000,8.79000,8.84000,8.10000,8.10000,3718000
07/27/2009,0000,8.20000,8.30000,8.11000,8.12000,1454000
07/28/2009,0000,8.30000,8.58000,8.20000,8.40000,2313000
07/29/2009,0000,8.60000,8.68000,8.34000,8.48000,2400000
07/30/2009,0000,8.58000,8.58000,8.20000,8.25000,2333000
07/31/2009,0000,8.26000,8.50000,8.23000,8.28000,2357000
08/03/2009,0000,8.28000,8.55000,8.28000,8.41000,2617000
08/04/2009,0000,8.68000,8.80000,8.20000,8.20000,3514000
08/05/2009,0000,8.30000,8.38000,7.86000,8.20000,2180000
08/06/2009,0000,8.20000,8.46000,8.10000,8.38000,3724000
08/10/2009,0000,8.30000,8.38000,8.15000,8.18000,1130000
08/11/2009,0000,8.28000,8.28000,8.13000,8.16000,863000
08/12/2009,0000,8.20000,8.64000,8.20000,8.42000,3151000
08/13/2009,0000,8.50000,8.65000,8.41000,8.42000,2389000
08/14/2009,0000,8.60000,8.60000,8.30000,8.30000,2395000
08/17/2009,0000,8.30000,8.36000,8.22000,8.22000,1306000
08/18/2009,0000,8.22000,8.33000,7.90000,8.05000,1528000
08/19/2009,0000,8.10000,8.29000,8.00000,8.05000,1568000
08/20/2009,0000,8.05000,8.10000,7.80000,7.81000,1412000
08/21/2009,0000,7.90000,7.99000,7.71000,7.71000,1237000
08/24/2009,0000,7.81000,8.06000,7.81000,8.06000,945000
08/25/2009,0000,8.07000,8.27000,8.05000,8.05000,2178000
08/26/2009,0000,8.10000,8.17000,7.84000,7.84000,859000
08/27/2009,0000,7.84000,7.99000,7.70000,7.87000,1141000
08/28/2009,0000,7.90000,7.98000,7.87000,7.87000,774000
08/31/2009,0000,7.87000,8.10000,7.87000,8.05000,1045000
09/01/2009,0000,7.88000,8.17000,7.88000,8.15000,1090000
09/02/2009,0000,8.15000,8.25000,8.01000,8.12000,722000
09/03/2009,0000,8.14000,8.42000,8.04000,8.29000,2379000
09/04/2009,0000,8.27000,8.48000,8.27000,8.35000,2827000
09/07/2009,0000,8.52000,8.93000,8.45000,8.93000,5889000
09/08/2009,0000,9.15000,9.55000,9.15000,9.55000,13217000
09/09/2009,0000,10.20000,10.20000,9.85000,10.20000,18833000
09/10/2009,0000,10.70000,10.70000,9.70000,9.84000,8819000
09/11/2009,0000,9.75000,10.10000,9.65000,9.77000,3955000
09/14/2009,0000,9.77000,10.20000,9.72000,10.00000,4704000
09/15/2009,0000,10.00000,10.70000,10.00000,10.70000,14960000
09/16/2009,0000,10.60000,11.10000,10.35000,10.70000,13624000
09/17/2009,0000,10.85000,11.00000,10.45000,10.65000,10037000
09/18/2009,0000,10.70000,11.15000,10.65000,10.65000,11625000
09/21/2009,0000,10.70000,10.85000,10.55000,10.60000,3967000
09/22/2009,0000,10.80000,11.30000,10.80000,11.30000,10766000
09/23/2009,0000,11.60000,11.95000,11.00000,11.30000,13270000
09/24/2009,0000,11.30000,11.45000,10.90000,11.25000,4229000
09/25/2009,0000,11.15000,11.35000,11.00000,11.00000,3189000
09/28/2009,0000,11.00000,11.60000,10.95000,11.10000,4791000
09/29/2009,0000,11.50000,11.50000,10.90000,11.10000,4000000
09/30/2009,0000,11.10000,11.30000,10.95000,11.10000,2408000
10/01/2009,0000,11.10000,11.85000,11.00000,11.85000,8183000
10/02/2009,0000,11.60000,12.40000,11.55000,12.15000,10536000
10/05/2009,0000,12.30000,13.00000,12.30000,13.00000,8273000
10/06/2009,0000,13.30000,13.85000,12.90000,12.95000,12053000
10/07/2009,0000,13.00000,13.20000,12.60000,12.95000,5548000
10/08/2009,0000,13.10000,13.15000,12.60000,12.90000,3068000
10/09/2009,0000,13.00000,13.30000,12.90000,13.00000,4393000
10/12/2009,0000,13.30000,13.90000,13.00000,13.90000,10013000
10/13/2009,0000,13.80000,14.50000,13.60000,14.15000,9467000
10/14/2009,0000,14.30000,14.45000,14.05000,14.30000,3843000
10/15/2009,0000,14.30000,14.50000,13.80000,14.30000,4841000
10/16/2009,0000,14.30000,14.40000,14.00000,14.15000,2633000
10/19/2009,0000,14.20000,14.65000,14.10000,14.20000,5563000
10/20/2009,0000,14.25000,14.50000,14.10000,14.15000,2414000
10/21/2009,0000,14.15000,14.15000,13.60000,14.00000,3059000
10/22/2009,0000,13.95000,13.95000,13.20000,13.50000,2574000
10/23/2009,0000,13.50000,13.80000,13.05000,13.50000,5974000
10/26/2009,0000,13.80000,13.80000,13.25000,13.55000,1444000
10/27/2009,0000,13.35000,13.70000,13.25000,13.45000,3189000
10/28/2009,0000,13.45000,13.50000,13.10000,13.10000,2302000
10/29/2009,0000,12.60000,13.00000,12.20000,12.20000,3427000
10/30/2009,0000,12.20000,12.55000,11.60000,11.65000,4835000
11/02/2009,0000,11.25000,11.65000,11.25000,11.45000,2640000
11/03/2009,0000,11.45000,11.80000,11.40000,11.80000,1542000
11/04/2009,0000,11.80000,12.45000,11.80000,12.45000,2508000
11/05/2009,0000,12.50000,12.55000,12.00000,12.05000,2286000
11/06/2009,0000,12.20000,12.30000,11.85000,12.00000,2994000
11/09/2009,0000,12.00000,12.10000,11.75000,12.05000,1600000
11/10/2009,0000,12.05000,12.40000,12.00000,12.15000,2668000
11/11/2009,0000,12.15000,12.50000,12.00000,12.20000,9234000
11/12/2009,0000,12.20000,12.40000,11.90000,12.15000,2639000
11/13/2009,0000,12.00000,12.40000,11.90000,12.30000,7310000
11/16/2009,0000,12.40000,12.75000,12.35000,12.40000,4805000
11/17/2009,0000,12.60000,12.65000,12.20000,12.50000,2334000
11/18/2009,0000,12.50000,12.60000,12.30000,12.45000,1319000
11/19/2009,0000,12.45000,12.55000,12.25000,12.35000,1731000
11/20/2009,0000,12.20000,12.50000,12.10000,12.10000,3513000
11/23/2009,0000,12.10000,12.25000,11.90000,11.90000,1589000
11/24/2009,0000,12.00000,12.25000,11.85000,12.05000,4845000
11/25/2009,0000,12.05000,12.25000,11.85000,11.85000,2201000
11/26/2009,0000,11.90000,12.10000,11.80000,11.95000,2061000
11/27/2009,0000,11.85000,11.90000,11.30000,11.70000,2225000
11/30/2009,0000,11.70000,12.10000,11.55000,11.70000,3998000
12/01/2009,0000,11.95000,12.20000,11.75000,12.20000,4839000
12/02/2009,0000,12.45000,12.45000,11.90000,11.90000,3040000
12/03/2009,0000,12.00000,12.40000,11.80000,12.30000,3702000
12/04/2009,0000,12.40000,12.45000,12.10000,12.10000,7788000
12/07/2009,0000,12.10000,12.30000,11.90000,11.90000,4252000
12/08/2009,0000,11.95000,12.70000,11.85000,12.70000,13721000
12/09/2009,0000,12.95000,13.55000,12.80000,13.25000,14540000
12/11/2009,0000,13.45000,13.50000,13.10000,13.15000,4191000
12/14/2009,0000,13.25000,13.70000,13.15000,13.50000,8453000
12/15/2009,0000,13.55000,13.75000,13.00000,13.00000,3542000
12/16/2009,0000,13.10000,13.40000,12.80000,13.10000,4505000
12/17/2009,0000,13.40000,13.40000,12.60000,12.60000,3535000
12/18/2009,0000,12.60000,12.85000,12.40000,12.60000,1777000
12/21/2009,0000,12.85000,13.20000,12.75000,12.80000,3322000
12/22/2009,0000,12.95000,13.05000,12.75000,12.75000,2238000
12/23/2009,0000,12.85000,13.60000,12.80000,13.60000,5800000
12/25/2009,0000,13.65000,13.95000,13.60000,13.65000,4361000
12/25/2009,0000,13.65000,13.95000,13.60000,13.65000,4361000
12/28/2009,0000,13.80000,14.20000,13.50000,13.70000,6911000
12/29/2009,1230,13.75000,14.20000,13.75000,13.90000,5637696
