DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.50000,8.60000,8.40000,8.49000,1959000
04/03/2007,0000,8.61000,9.08000,8.61000,9.08000,7525000
04/04/2007,0000,9.60000,9.60000,9.20000,9.20000,15299000
04/09/2007,0000,9.49000,9.49000,9.08000,9.18000,6418000
04/10/2007,0000,9.28000,9.30000,9.08000,9.15000,3689000
04/11/2007,0000,9.16000,9.30000,9.09000,9.30000,2634000
04/12/2007,0000,9.39000,9.40000,9.15000,9.29000,2811000
04/13/2007,0000,9.40000,9.40000,9.11000,9.23000,3292000
04/16/2007,0000,9.59000,9.60000,9.20000,9.35000,3383000
04/17/2007,0000,9.40000,9.42000,9.00000,9.00000,3147000
04/18/2007,0000,8.90000,9.55000,8.90000,9.45000,11793000
04/19/2007,0000,9.70000,10.10000,9.61000,10.10000,18462000
04/20/2007,0000,10.20000,10.80000,9.92000,10.50000,21492000
04/23/2007,0000,10.65000,10.70000,10.20000,10.20000,9129000
04/24/2007,0000,10.20000,10.90000,10.10000,10.90000,11799000
04/26/2007,0000,10.80000,10.85000,10.15000,10.15000,7383000
04/27/2007,0000,9.44000,9.69000,9.44000,9.44000,11590000
04/30/2007,0000,9.43000,9.51000,8.91000,9.25000,7223000
05/02/2007,0000,9.25000,9.38000,8.76000,8.81000,5431000
05/03/2007,0000,9.10000,9.10000,8.52000,8.52000,6928000
05/04/2007,0000,8.60000,8.98000,8.60000,8.80000,4572000
05/07/2007,0000,9.40000,9.41000,9.12000,9.41000,4589000
05/08/2007,0000,9.50000,9.50000,9.27000,9.30000,4672000
05/09/2007,0000,9.31000,9.67000,9.30000,9.41000,3887000
05/10/2007,0000,9.39000,9.78000,9.34000,9.34000,6034000
05/11/2007,0000,9.32000,9.44000,9.26000,9.34000,2082000
05/14/2007,0000,9.43000,9.43000,9.06000,9.06000,2846000
05/15/2007,0000,9.10000,9.19000,8.90000,8.96000,1402000
05/16/2007,0000,9.00000,9.07000,8.81000,8.89000,1529000
05/17/2007,0000,8.90000,9.10000,8.85000,8.85000,1716000
05/18/2007,0000,8.85000,8.99000,8.76000,8.80000,1768000
05/21/2007,0000,8.83000,8.99000,8.81000,8.83000,2248000
05/22/2007,0000,8.92000,9.09000,8.85000,8.85000,2559000
05/23/2007,0000,8.90000,9.14000,8.82000,8.91000,3697000
05/24/2007,0000,9.07000,9.14000,8.93000,9.01000,3750000
05/25/2007,0000,9.02000,9.35000,9.02000,9.15000,6181000
05/28/2007,0000,9.29000,9.33000,9.02000,9.02000,3069000
05/29/2007,0000,9.05000,9.30000,9.02000,9.02000,1789000
05/30/2007,0000,9.05000,9.18000,9.02000,9.02000,1969000
05/31/2007,0000,9.06000,9.30000,9.06000,9.20000,3199000
06/04/2007,0000,9.21000,9.40000,9.17000,9.26000,3846000
06/05/2007,0000,9.45000,9.60000,9.28000,9.28000,6372000
06/06/2007,0000,9.30000,9.43000,9.08000,9.08000,3522000
06/07/2007,0000,9.05000,9.50000,9.05000,9.43000,6251000
06/08/2007,0000,9.39000,9.66000,9.30000,9.40000,6675000
06/11/2007,0000,9.38000,9.48000,9.23000,9.31000,4308000
06/12/2007,0000,9.33000,9.48000,9.24000,9.27000,3310000
06/13/2007,0000,9.30000,9.47000,9.21000,9.21000,3105000
06/14/2007,0000,9.25000,9.56000,9.25000,9.31000,5650000
06/15/2007,0000,9.50000,9.50000,9.20000,9.20000,2856000
06/20/2007,0000,9.46000,9.46000,9.19000,9.19000,2816000
06/21/2007,0000,9.21000,9.28000,9.06000,9.11000,3271000
06/22/2007,0000,9.14000,9.35000,9.08000,9.20000,4790000
06/25/2007,0000,10.05000,10.25000,9.91000,10.00000,17675000
06/26/2007,0000,10.00000,10.00000,9.50000,9.50000,6385000
06/27/2007,0000,9.51000,9.66000,9.48000,9.53000,3855000
06/28/2007,0000,9.63000,9.85000,9.58000,9.61000,5165000
06/29/2007,0000,9.70000,10.25000,9.54000,10.25000,14377000
07/02/2007,0000,10.70000,10.95000,10.30000,10.95000,19801000
07/03/2007,0000,11.00000,11.00000,10.50000,10.50000,13365000
07/04/2007,0000,10.50000,10.65000,10.25000,10.30000,6643000
07/05/2007,0000,10.40000,11.00000,10.30000,11.00000,11743000
07/06/2007,0000,11.20000,11.70000,11.15000,11.45000,15432000
07/09/2007,0000,11.75000,12.20000,11.50000,11.80000,13286000
07/10/2007,0000,11.95000,12.00000,11.40000,11.65000,12036000
07/11/2007,0000,11.70000,12.20000,11.40000,11.85000,14529000
07/12/2007,0000,12.20000,12.65000,12.20000,12.65000,18576000
07/13/2007,0000,13.05000,13.20000,12.40000,12.60000,19476000
07/16/2007,0000,12.70000,13.40000,12.70000,12.95000,10566000
07/17/2007,0000,13.10000,13.60000,12.80000,13.40000,12225000
07/18/2007,0000,13.40000,13.60000,12.50000,12.60000,11911000
07/19/2007,0000,12.55000,13.10000,12.45000,12.50000,10114000
07/20/2007,0000,12.70000,12.90000,12.40000,12.55000,7858000
07/23/2007,0000,12.60000,12.80000,12.45000,12.45000,4190000
07/24/2007,0000,12.50000,12.95000,12.45000,12.50000,8824000
07/25/2007,0000,12.50000,13.30000,12.50000,13.30000,11791000
07/26/2007,0000,13.60000,13.70000,12.55000,12.55000,14378000
07/27/2007,0000,11.70000,13.00000,11.70000,12.05000,8090000
07/31/2007,0000,12.45000,12.75000,12.40000,12.45000,5230000
08/01/2007,0000,12.45000,12.60000,11.65000,11.65000,4778000
08/02/2007,0000,12.00000,12.00000,10.90000,11.10000,5791000
08/03/2007,0000,11.30000,11.85000,11.25000,11.80000,5890000
08/06/2007,0000,11.50000,12.00000,11.40000,11.85000,3974000
08/07/2007,0000,12.50000,12.50000,11.75000,11.85000,4545000
08/08/2007,0000,11.90000,12.50000,11.90000,12.25000,11288000
08/09/2007,0000,12.30000,12.65000,12.10000,12.10000,8471000
08/10/2007,0000,11.80000,11.95000,11.65000,11.90000,3822000
08/13/2007,0000,11.90000,12.15000,11.70000,11.75000,3403000
08/14/2007,0000,11.80000,11.90000,11.45000,11.75000,2235000
08/15/2007,0000,11.60000,11.90000,10.95000,11.05000,3898000
08/16/2007,0000,10.50000,10.70000,10.30000,10.30000,3074000
08/17/2007,0000,10.00000,10.45000,9.58000,9.58000,2812000
08/20/2007,0000,10.25000,10.25000,9.80000,10.20000,2168000
08/21/2007,0000,10.20000,10.35000,9.90000,9.90000,2366000
08/22/2007,0000,9.98000,10.00000,9.80000,9.90000,925000
08/23/2007,0000,10.15000,10.45000,10.05000,10.30000,2703000
08/24/2007,0000,10.30000,10.50000,10.15000,10.25000,1745000
08/27/2007,0000,10.50000,10.50000,10.00000,10.10000,1875000
08/28/2007,0000,10.00000,10.30000,10.00000,10.30000,1380000
08/29/2007,0000,9.85000,11.00000,9.85000,11.00000,7956000
08/30/2007,0000,11.75000,11.75000,11.55000,11.75000,5478000
08/31/2007,0000,12.10000,12.20000,11.60000,11.65000,7547000
09/03/2007,0000,11.90000,12.40000,11.75000,12.05000,6902000
09/04/2007,0000,12.00000,12.05000,11.40000,11.70000,3838000
09/05/2007,0000,12.10000,12.15000,11.65000,11.65000,5444000
09/06/2007,0000,11.65000,12.00000,11.60000,11.65000,3445000
09/07/2007,0000,11.70000,11.85000,11.55000,11.55000,2021000
09/10/2007,0000,11.25000,11.70000,11.25000,11.50000,2729000
09/11/2007,0000,11.50000,11.70000,11.50000,11.55000,2032000
09/12/2007,0000,11.80000,11.85000,11.45000,11.60000,3463000
09/13/2007,0000,11.75000,11.80000,11.30000,11.35000,2356000
09/14/2007,0000,11.45000,11.55000,11.35000,11.35000,1266000
09/17/2007,0000,11.40000,11.50000,11.30000,11.30000,1386000
09/19/2007,0000,11.50000,12.05000,11.50000,11.60000,10049000
09/20/2007,0000,11.60000,11.70000,11.25000,11.30000,2882000
09/21/2007,0000,11.30000,11.50000,11.30000,11.30000,966000
09/26/2007,0000,11.50000,11.70000,11.40000,11.50000,2340000
09/27/2007,0000,11.65000,12.10000,11.65000,11.90000,5837000
09/28/2007,0000,12.00000,12.05000,11.55000,11.70000,2381000
10/01/2007,0000,12.00000,12.00000,11.50000,11.50000,2227000
10/02/2007,0000,11.70000,11.80000,11.60000,11.65000,2115000
10/03/2007,0000,11.65000,11.85000,11.50000,11.50000,1770000
10/04/2007,0000,11.50000,11.65000,11.40000,11.45000,1250000
10/05/2007,0000,11.50000,11.65000,11.40000,11.40000,1079000
10/08/2007,0000,11.50000,11.55000,11.30000,11.30000,1884000
10/09/2007,0000,11.35000,11.50000,11.05000,11.20000,2212000
10/11/2007,0000,11.40000,11.75000,11.40000,11.60000,2764000
10/12/2007,0000,11.50000,11.55000,11.20000,11.20000,1568000
10/15/2007,0000,11.20000,11.35000,11.00000,11.10000,1181000
10/16/2007,0000,11.10000,11.30000,11.00000,11.00000,1915000
10/17/2007,0000,11.00000,11.25000,11.00000,11.10000,890000
10/18/2007,0000,11.15000,11.45000,11.10000,11.20000,1413000
10/19/2007,0000,11.20000,11.30000,11.05000,11.10000,1627000
10/22/2007,0000,10.95000,10.95000,10.35000,10.60000,3212000
10/23/2007,0000,11.30000,11.30000,11.30000,11.30000,2601000
10/24/2007,0000,11.50000,11.50000,10.80000,10.80000,3534000
10/25/2007,0000,11.00000,11.10000,10.80000,10.90000,1255000
10/26/2007,0000,10.90000,11.05000,10.85000,10.90000,734000
10/29/2007,0000,11.20000,11.35000,11.05000,11.15000,2150000
10/30/2007,0000,11.40000,11.60000,11.25000,11.25000,2984000
10/31/2007,0000,11.50000,11.50000,11.20000,11.25000,1755000
11/01/2007,0000,11.45000,11.50000,11.00000,11.00000,1320000
11/02/2007,0000,10.95000,11.75000,10.90000,11.40000,6541000
11/05/2007,0000,11.45000,11.75000,11.35000,11.35000,3418000
11/06/2007,0000,11.45000,11.90000,11.45000,11.65000,3998000
11/07/2007,0000,11.80000,11.90000,11.50000,11.55000,1769000
11/08/2007,0000,11.50000,11.50000,10.75000,11.35000,2896000
11/09/2007,0000,11.30000,11.30000,10.80000,11.15000,1595000
11/12/2007,0000,11.00000,11.10000,10.40000,10.75000,2004000
11/13/2007,0000,11.00000,11.15000,10.80000,11.00000,1825000
11/14/2007,0000,11.40000,11.70000,11.25000,11.45000,2856000
11/15/2007,0000,11.30000,11.45000,11.20000,11.25000,1102000
11/16/2007,0000,11.25000,11.25000,10.80000,11.10000,1204000
11/19/2007,0000,11.20000,11.60000,11.20000,11.30000,2584000
11/20/2007,0000,11.30000,11.75000,11.05000,11.70000,4307000
11/21/2007,0000,11.90000,12.35000,11.80000,11.80000,7499000
11/22/2007,0000,11.80000,12.00000,11.55000,11.80000,2172000
11/23/2007,0000,11.90000,12.00000,11.00000,11.30000,3887000
11/26/2007,0000,11.30000,11.45000,10.95000,11.00000,2712000
11/27/2007,0000,10.80000,11.05000,10.55000,11.00000,1961000
11/28/2007,0000,11.10000,11.10000,10.70000,10.80000,1258000
11/29/2007,0000,11.00000,11.10000,10.60000,10.60000,1446000
11/30/2007,0000,10.80000,10.80000,10.60000,10.60000,1315000
12/03/2007,0000,10.70000,10.95000,10.65000,10.75000,1393000
12/04/2007,0000,10.80000,11.00000,10.70000,11.00000,972000
12/05/2007,0000,11.00000,11.20000,10.85000,11.00000,2271000
12/06/2007,0000,11.15000,11.30000,10.90000,10.90000,2704000
12/07/2007,0000,11.00000,11.15000,10.70000,10.70000,1223000
12/10/2007,0000,10.70000,10.90000,10.70000,10.90000,1680000
12/11/2007,0000,11.00000,11.05000,10.45000,10.70000,2684000
12/12/2007,0000,10.50000,10.70000,10.40000,10.70000,982000
12/13/2007,0000,10.80000,10.85000,10.20000,10.20000,1638000
12/14/2007,0000,10.20000,10.25000,9.49000,9.73000,3908000
12/17/2007,0000,9.50000,9.60000,9.05000,9.05000,2366000
12/18/2007,0000,8.70000,8.95000,8.42000,8.42000,3747000
12/19/2007,0000,8.90000,8.93000,8.66000,8.71000,4202000
12/20/2007,0000,8.83000,8.88000,8.11000,8.50000,2227000
12/21/2007,0000,8.13000,8.50000,7.91000,7.91000,4025000
12/24/2007,0000,8.10000,8.39000,8.00000,8.39000,2605000
12/25/2007,0000,8.97000,8.97000,8.97000,8.97000,1657000
12/26/2007,0000,9.59000,9.59000,9.23000,9.31000,7494000
12/27/2007,0000,9.31000,9.37000,9.22000,9.22000,3890000
12/28/2007,0000,9.12000,9.30000,9.05000,9.21000,2257000
12/31/2007,0000,9.21000,9.40000,9.21000,9.30000,2583000
01/02/2008,0000,9.30000,9.41000,9.21000,9.21000,2198000
01/03/2008,0000,9.05000,9.10000,8.89000,9.02000,1062000
01/04/2008,0000,9.00000,9.11000,8.95000,9.02000,891000
01/07/2008,0000,8.70000,8.90000,8.55000,8.60000,1053000
01/08/2008,0000,8.80000,8.82000,8.50000,8.52000,594000
01/09/2008,0000,8.39000,8.60000,8.30000,8.55000,851000
01/10/2008,0000,8.56000,8.73000,8.56000,8.58000,637000
01/11/2008,0000,8.60000,8.67000,8.36000,8.37000,1519000
01/14/2008,0000,8.50000,8.55000,8.30000,8.30000,583000
01/15/2008,0000,8.40000,8.88000,8.36000,8.88000,1967000
01/16/2008,0000,9.44000,9.50000,9.42000,9.50000,10189000
01/17/2008,0000,9.69000,10.10000,9.52000,9.70000,11562000
01/18/2008,0000,9.50000,9.70000,9.35000,9.70000,3785000
01/21/2008,0000,9.65000,9.70000,9.21000,9.24000,2774000
01/22/2008,0000,8.61000,8.86000,8.60000,8.60000,1616000
01/23/2008,0000,8.78000,8.78000,8.00000,8.13000,3201000
01/24/2008,0000,8.58000,8.69000,8.13000,8.31000,3585000
01/25/2008,0000,8.39000,8.76000,8.35000,8.76000,1877000
01/28/2008,0000,8.62000,8.70000,8.58000,8.58000,2138000
01/29/2008,0000,8.74000,8.80000,8.50000,8.80000,2110000
01/30/2008,0000,9.18000,9.31000,9.02000,9.19000,6204000
01/31/2008,0000,9.19000,9.19000,8.55000,8.65000,1804000
02/01/2008,0000,8.76000,8.95000,8.65000,8.66000,1838000
02/12/2008,0000,8.55000,8.66000,8.26000,8.26000,961000
02/13/2008,0000,8.26000,8.44000,8.00000,8.00000,1040000
02/14/2008,0000,8.22000,8.29000,8.15000,8.26000,2463000
02/15/2008,0000,8.11000,8.27000,8.10000,8.19000,944000
02/18/2008,0000,8.36000,8.76000,8.30000,8.76000,1918000
02/19/2008,0000,8.95000,9.10000,8.80000,8.84000,3753000
02/20/2008,0000,8.79000,8.79000,8.56000,8.56000,1599000
02/21/2008,0000,8.75000,8.75000,8.60000,8.60000,1573000
02/22/2008,0000,8.80000,9.20000,8.76000,9.20000,5146000
02/25/2008,0000,9.82000,9.84000,9.31000,9.31000,7875000
02/26/2008,0000,9.31000,9.46000,9.10000,9.12000,2504000
02/27/2008,0000,9.29000,9.39000,9.10000,9.22000,2917000
02/29/2008,0000,9.19000,9.53000,9.14000,9.30000,2410000
03/03/2008,0000,9.10000,9.18000,9.00000,9.01000,1358000
03/04/2008,0000,9.05000,9.62000,9.05000,9.31000,2736000
03/05/2008,0000,9.90000,9.96000,9.90000,9.96000,4114000
03/06/2008,0000,10.60000,10.65000,10.10000,10.10000,12811000
03/07/2008,0000,9.91000,10.30000,9.90000,10.00000,4064000
03/10/2008,0000,10.10000,10.20000,9.61000,9.65000,2906000
03/11/2008,0000,9.60000,9.80000,9.60000,9.74000,1955000
03/12/2008,0000,9.98000,10.00000,9.06000,9.06000,1906000
03/13/2008,0000,9.21000,9.37000,9.06000,9.07000,2487000
03/14/2008,0000,9.13000,9.30000,9.00000,9.02000,2840000
03/18/2008,0000,8.65000,8.94000,8.65000,8.79000,1888000
03/19/2008,0000,8.93000,8.97000,8.75000,8.80000,1554000
03/20/2008,0000,8.80000,8.91000,8.70000,8.83000,961000
03/21/2008,0000,8.94000,8.95000,8.80000,8.88000,1760000
03/25/2008,0000,9.15000,9.25000,9.05000,9.07000,1567000
03/26/2008,0000,9.10000,9.18000,9.01000,9.05000,1046000
03/27/2008,0000,9.05000,9.24000,8.95000,9.06000,2371000
03/28/2008,0000,9.08000,9.17000,9.07000,9.10000,1207000
03/31/2008,0000,9.10000,9.19000,9.00000,9.00000,1052000
04/01/2008,0000,9.09000,9.18000,9.00000,9.00000,1275000
04/02/2008,0000,9.17000,9.28000,9.09000,9.20000,2747000
04/03/2008,0000,9.25000,9.30000,9.17000,9.30000,1755000
04/07/2008,0000,9.95000,9.95000,9.95000,9.95000,3034000
04/08/2008,0000,10.35000,10.35000,9.68000,9.68000,7129000
04/09/2008,0000,9.60000,9.84000,9.50000,9.50000,4462000
04/10/2008,0000,9.60000,9.63000,9.45000,9.49000,1630000
04/11/2008,0000,9.51000,9.65000,9.40000,9.41000,2268000
04/14/2008,0000,9.30000,9.39000,9.16000,9.20000,1247000
04/15/2008,0000,9.30000,9.40000,9.25000,9.32000,1007000
04/16/2008,0000,9.34000,9.65000,9.32000,9.61000,1897000
04/17/2008,0000,9.79000,9.90000,9.60000,9.60000,3679000
04/18/2008,0000,9.60000,9.69000,9.30000,9.43000,1979000
04/21/2008,0000,9.51000,9.73000,9.50000,9.56000,3823000
04/22/2008,0000,9.70000,9.84000,9.56000,9.77000,3978000
04/23/2008,0000,9.77000,9.79000,9.63000,9.65000,1964000
04/24/2008,0000,9.70000,9.85000,9.62000,9.62000,2424000
04/25/2008,0000,9.73000,10.20000,9.70000,9.73000,5784000
04/28/2008,0000,9.75000,9.88000,9.55000,9.55000,1795000
04/29/2008,0000,9.56000,9.65000,9.30000,9.36000,1977000
04/30/2008,0000,9.31000,9.70000,9.31000,9.37000,3781000
05/02/2008,0000,9.40000,9.45000,9.00000,9.11000,2792000
05/05/2008,0000,9.01000,9.29000,9.01000,9.07000,2580000
05/06/2008,0000,9.05000,9.15000,9.05000,9.08000,825000
05/07/2008,0000,9.10000,9.30000,9.10000,9.30000,2041000
05/08/2008,0000,9.25000,9.49000,9.21000,9.30000,6056000
05/09/2008,0000,9.35000,9.37000,9.20000,9.20000,1224000
05/12/2008,0000,9.23000,9.27000,9.15000,9.16000,1020000
05/13/2008,0000,9.12000,9.25000,9.12000,9.14000,1098000
05/14/2008,0000,9.17000,9.24000,9.14000,9.14000,1033000
05/15/2008,0000,9.16000,9.46000,9.16000,9.32000,3629000
05/16/2008,0000,9.40000,9.45000,9.33000,9.40000,1694000
05/19/2008,0000,9.42000,9.60000,9.40000,9.43000,3151000
05/20/2008,0000,9.50000,9.50000,9.25000,9.25000,2067000
05/21/2008,0000,9.18000,9.40000,9.18000,9.31000,1356000
05/22/2008,0000,9.30000,9.49000,9.29000,9.32000,1910000
05/23/2008,0000,9.37000,9.65000,9.35000,9.45000,3033000
05/26/2008,0000,9.70000,9.88000,9.27000,9.30000,4515000
05/27/2008,0000,9.80000,9.85000,9.35000,9.50000,2794000
05/28/2008,0000,9.60000,10.15000,9.56000,9.79000,17780000
05/29/2008,0000,9.90000,9.92000,9.51000,9.52000,5654000
05/30/2008,0000,9.68000,9.68000,9.02000,9.22000,3553000
06/02/2008,0000,9.10000,9.33000,9.10000,9.20000,1431000
06/03/2008,0000,9.20000,9.25000,9.11000,9.17000,834000
06/04/2008,0000,9.18000,9.51000,9.18000,9.34000,2786000
06/05/2008,0000,9.34000,9.38000,9.16000,9.34000,901000
06/06/2008,0000,9.34000,9.45000,9.18000,9.18000,1907000
06/10/2008,0000,9.09000,9.17000,8.75000,8.80000,1457000
06/11/2008,0000,8.80000,8.84000,8.19000,8.19000,2375000
06/12/2008,0000,8.01000,8.07000,7.62000,7.62000,3037000
06/13/2008,0000,7.63000,7.79000,7.60000,7.62000,2807000
06/16/2008,0000,7.68000,7.79000,7.50000,7.57000,922000
06/17/2008,0000,7.60000,7.60000,7.06000,7.33000,1266000
06/18/2008,0000,7.33000,7.64000,7.30000,7.55000,948000
06/19/2008,0000,7.50000,7.50000,7.20000,7.27000,759000
06/20/2008,0000,7.28000,7.44000,7.22000,7.22000,1234000
06/23/2008,0000,7.07000,7.10000,6.90000,6.94000,1462000
06/24/2008,0000,6.90000,7.14000,6.75000,6.94000,1148000
06/25/2008,0000,6.94000,7.12000,6.75000,7.05000,1056000
06/26/2008,0000,7.12000,7.24000,6.94000,6.94000,716000
06/27/2008,0000,6.46000,6.63000,6.46000,6.46000,1285000
06/30/2008,0000,6.26000,6.50000,6.01000,6.01000,2274000
07/01/2008,0000,5.81000,6.00000,5.59000,5.59000,3710000
07/02/2008,0000,5.59000,5.98000,5.59000,5.98000,2331000
07/03/2008,0000,6.11000,6.39000,6.01000,6.39000,4672000
07/04/2008,0000,6.83000,6.83000,6.65000,6.83000,7224000
07/07/2008,0000,7.00000,7.13000,6.66000,6.83000,4249000
07/08/2008,0000,6.71000,6.80000,6.40000,6.40000,2361000
07/09/2008,0000,6.64000,6.84000,6.52000,6.80000,3158000
07/10/2008,0000,6.90000,7.27000,6.85000,7.27000,5013000
07/11/2008,0000,7.53000,7.60000,7.27000,7.45000,5641000
07/14/2008,0000,7.43000,7.48000,7.13000,7.20000,2892000
07/15/2008,0000,7.00000,7.10000,6.70000,6.80000,2525000
07/16/2008,0000,6.86000,7.20000,6.50000,6.84000,2634000
07/17/2008,0000,7.00000,7.15000,6.70000,6.75000,1761000
07/18/2008,0000,6.72000,6.90000,6.28000,6.29000,1723000
07/21/2008,0000,6.30000,6.58000,6.30000,6.55000,1561000
07/22/2008,0000,6.80000,7.00000,6.70000,7.00000,2820000
07/23/2008,0000,7.40000,7.49000,7.20000,7.33000,3745000
07/24/2008,0000,7.30000,7.30000,7.06000,7.10000,2900000
07/25/2008,0000,7.00000,7.00000,6.75000,6.94000,1928000
07/29/2008,0000,6.62000,6.82000,6.62000,6.78000,1438000
07/30/2008,0000,7.18000,7.25000,7.16000,7.25000,2502000
07/31/2008,0000,7.29000,7.32000,7.01000,7.09000,3607000
08/01/2008,0000,6.90000,7.04000,6.90000,6.95000,949000
08/04/2008,0000,6.90000,7.06000,6.88000,7.01000,1058000
08/05/2008,0000,7.20000,7.22000,6.85000,6.85000,1654000
08/06/2008,0000,6.91000,7.10000,6.91000,7.06000,1700000
08/07/2008,0000,7.10000,7.28000,7.06000,7.15000,1490000
08/08/2008,0000,7.20000,7.51000,7.07000,7.35000,3892000
08/11/2008,0000,7.45000,7.55000,7.25000,7.36000,1223000
08/12/2008,0000,7.45000,7.70000,7.45000,7.55000,3530000
08/13/2008,0000,8.03000,8.07000,7.95000,8.07000,8272000
08/14/2008,0000,8.00000,8.48000,7.93000,8.35000,7965000
08/15/2008,0000,8.40000,8.44000,7.90000,7.93000,3753000
08/18/2008,0000,8.10000,8.25000,7.81000,7.94000,2874000
08/19/2008,0000,7.76000,8.09000,7.74000,8.00000,1768000
08/20/2008,0000,8.10000,8.56000,8.10000,8.56000,7288000
08/21/2008,0000,8.57000,8.57000,8.00000,8.00000,4102000
08/22/2008,0000,8.01000,8.18000,7.74000,7.87000,2733000
08/25/2008,0000,8.00000,8.10000,7.90000,7.93000,1344000
08/26/2008,0000,7.74000,7.99000,7.74000,7.98000,1221000
08/27/2008,0000,8.00000,8.14000,7.94000,7.98000,1433000
08/28/2008,0000,8.01000,8.10000,7.93000,7.98000,1657000
08/29/2008,0000,8.09000,8.09000,7.76000,7.93000,1325000
09/01/2008,0000,7.88000,8.07000,7.71000,8.00000,2697000
09/02/2008,0000,8.01000,8.09000,7.79000,7.79000,1108000
09/03/2008,0000,7.79000,7.98000,7.25000,7.25000,2028000
09/04/2008,0000,7.25000,7.25000,6.75000,6.75000,1718000
09/05/2008,0000,6.28000,6.70000,6.28000,6.67000,2538000
09/08/2008,0000,7.00000,7.13000,6.81000,7.13000,1361000
09/09/2008,0000,7.02000,7.02000,6.64000,6.66000,1105000
09/10/2008,0000,6.26000,6.80000,6.26000,6.50000,1521000
09/11/2008,0000,6.58000,6.58000,6.05000,6.05000,1381000
09/12/2008,0000,6.25000,6.40000,5.80000,6.13000,1273000
09/15/2008,0000,6.10000,6.10000,5.71000,5.71000,1340000
09/16/2008,0000,5.32000,5.32000,5.32000,5.32000,485000
09/17/2008,0000,5.11000,5.49000,4.95000,4.95000,2783000
09/18/2008,0000,4.61000,4.61000,4.61000,4.61000,888000
09/19/2008,0000,4.41000,4.90000,4.41000,4.77000,2918000
09/22/2008,0000,4.78000,5.10000,4.78000,5.03000,1698000
09/23/2008,0000,4.96000,5.25000,4.83000,5.21000,1231000
09/24/2008,0000,5.34000,5.57000,5.30000,5.57000,1998000
09/25/2008,0000,5.49000,5.89000,5.42000,5.66000,2766000
09/26/2008,0000,5.68000,5.80000,5.27000,5.40000,2126000
09/30/2008,0000,5.03000,5.15000,5.03000,5.15000,1025000
10/01/2008,0000,5.25000,5.40000,5.25000,5.28000,857000
10/02/2008,0000,5.28000,5.54000,5.10000,5.33000,629000
10/03/2008,0000,5.49000,5.49000,5.10000,5.44000,625000
10/06/2008,0000,5.33000,5.38000,5.28000,5.32000,925000
10/07/2008,0000,5.11000,5.29000,5.10000,5.24000,684000
10/08/2008,0000,5.20000,5.20000,4.88000,4.93000,1158000
10/09/2008,0000,4.59000,4.85000,4.59000,4.63000,1373000
10/13/2008,0000,4.47000,4.50000,4.47000,4.50000,651000
10/14/2008,0000,4.81000,4.81000,4.70000,4.81000,1384000
10/15/2008,0000,4.81000,5.07000,4.81000,5.01000,736000
10/16/2008,0000,4.84000,5.00000,4.84000,4.85000,916000
10/17/2008,0000,5.00000,5.00000,4.87000,4.87000,1114000
10/20/2008,0000,4.70000,4.87000,4.70000,4.87000,648000
10/21/2008,0000,4.87000,5.15000,4.87000,4.95000,1118000
10/22/2008,0000,4.90000,4.95000,4.78000,4.78000,608000
10/23/2008,0000,4.62000,4.62000,4.62000,4.62000,81000
10/24/2008,0000,4.46000,4.46000,4.46000,4.46000,151000
10/27/2008,0000,4.15000,4.19000,4.15000,4.15000,616000
10/28/2008,0000,3.86000,4.14000,3.86000,4.10000,1064000
10/29/2008,0000,4.35000,4.35000,3.82000,3.95000,1392000
10/30/2008,0000,3.95000,4.22000,3.90000,4.18000,1558000
10/31/2008,0000,4.25000,4.38000,4.17000,4.30000,681000
11/03/2008,0000,4.30000,4.39000,4.16000,4.35000,987000
11/04/2008,0000,4.27000,4.30000,4.15000,4.25000,874000
11/05/2008,0000,4.16000,4.49000,4.16000,4.35000,1330000
11/06/2008,0000,4.05000,4.10000,4.05000,4.06000,1021000
11/07/2008,0000,3.78000,4.16000,3.78000,4.16000,1272000
11/10/2008,0000,4.00000,4.17000,4.00000,4.05000,599000
11/11/2008,0000,3.95000,3.98000,3.80000,3.98000,711000
11/12/2008,0000,3.81000,3.98000,3.81000,3.98000,519000
11/13/2008,0000,3.90000,3.90000,3.71000,3.84000,877000
11/14/2008,0000,3.86000,3.95000,3.68000,3.75000,451000
11/17/2008,0000,3.65000,3.68000,3.49000,3.55000,1646000
11/18/2008,0000,3.50000,3.53000,3.31000,3.31000,2038000
11/19/2008,0000,3.30000,3.39000,3.30000,3.32000,831000
11/20/2008,0000,3.10000,3.30000,3.09000,3.18000,1557000
11/21/2008,0000,3.00000,3.30000,3.00000,3.30000,930000
11/24/2008,0000,3.32000,3.32000,3.20000,3.28000,460000
11/25/2008,0000,3.39000,3.39000,3.28000,3.34000,595000
11/26/2008,0000,3.33000,3.45000,3.30000,3.45000,765000
11/27/2008,0000,3.46000,3.68000,3.46000,3.67000,976000
11/28/2008,0000,3.67000,3.78000,3.60000,3.68000,695000
12/01/2008,0000,3.56000,3.90000,3.56000,3.82000,901000
12/02/2008,0000,3.56000,3.67000,3.56000,3.60000,661000
12/03/2008,0000,3.69000,3.85000,3.68000,3.85000,1980000
12/04/2008,0000,3.97000,3.97000,3.69000,3.70000,1074000
12/05/2008,0000,3.70000,3.72000,3.47000,3.56000,577000
12/08/2008,0000,3.66000,3.75000,3.62000,3.75000,537000
12/09/2008,0000,3.84000,3.86000,3.77000,3.80000,787000
12/10/2008,0000,3.81000,3.98000,3.80000,3.98000,979000
12/11/2008,0000,4.01000,4.14000,3.94000,4.05000,1097000
12/12/2008,0000,3.99000,4.07000,3.78000,3.89000,1235000
12/15/2008,0000,4.00000,4.04000,3.93000,3.99000,404000
12/16/2008,0000,4.01000,4.15000,3.99000,4.15000,1057000
12/17/2008,0000,4.20000,4.30000,4.17000,4.19000,1492000
12/18/2008,0000,4.27000,4.27000,4.01000,4.08000,523000
12/19/2008,0000,4.07000,4.18000,4.00000,4.08000,763000
12/22/2008,0000,4.10000,4.24000,4.05000,4.09000,1907000
12/23/2008,0000,4.09000,4.14000,3.89000,3.99000,721000
12/24/2008,0000,3.98000,4.10000,3.92000,4.00000,908000
12/25/2008,0000,4.09000,4.09000,3.96000,4.00000,453000
12/26/2008,0000,4.00000,4.09000,3.96000,4.00000,470000
12/29/2008,0000,4.00000,4.06000,4.00000,4.00000,343000
12/30/2008,0000,4.01000,4.12000,4.00000,4.06000,699000
12/31/2008,0000,4.10000,4.20000,4.07000,4.14000,1173000
01/05/2009,0000,4.42000,4.42000,4.42000,4.42000,616000
01/06/2009,0000,4.72000,4.72000,4.72000,4.72000,863000
01/07/2009,0000,5.05000,5.05000,4.86000,4.95000,5711000
01/08/2009,0000,4.75000,5.10000,4.75000,4.88000,2749000
01/09/2009,0000,4.93000,5.09000,4.93000,4.96000,1996000
01/12/2009,0000,5.30000,5.38000,5.00000,5.21000,2484000
01/13/2009,0000,5.19000,5.32000,5.03000,5.17000,1817000
01/14/2009,0000,5.28000,5.28000,5.01000,5.01000,1129000
01/15/2009,0000,4.90000,4.96000,4.73000,4.84000,710000
01/16/2009,0000,4.95000,4.95000,4.87000,4.95000,862000
01/19/2009,0000,5.01000,5.03000,4.80000,4.91000,433000
01/20/2009,0000,4.81000,4.85000,4.68000,4.70000,701000
01/21/2009,0000,4.51000,4.77000,4.51000,4.66000,728000
02/02/2009,0000,4.70000,4.74000,4.61000,4.63000,568000
02/03/2009,0000,4.68000,4.95000,4.68000,4.95000,972000
02/04/2009,0000,5.12000,5.12000,4.83000,4.86000,1085000
02/05/2009,0000,4.87000,4.97000,4.86000,4.87000,633000
02/06/2009,0000,4.97000,5.07000,4.97000,5.02000,1067000
02/09/2009,0000,5.15000,5.20000,5.04000,5.05000,1020000
02/10/2009,0000,5.06000,5.06000,4.91000,5.00000,559000
02/11/2009,0000,4.81000,5.15000,4.81000,5.15000,1363000
02/12/2009,0000,5.15000,5.15000,4.92000,4.92000,594000
02/13/2009,0000,4.85000,5.13000,4.85000,5.04000,1550000
02/16/2009,0000,5.05000,5.10000,4.96000,4.98000,562000
02/17/2009,0000,4.96000,5.03000,4.81000,4.96000,490000
02/18/2009,0000,4.86000,4.94000,4.81000,4.94000,570000
02/19/2009,0000,4.95000,4.95000,4.86000,4.86000,535000
02/20/2009,0000,4.81000,4.88000,4.71000,4.77000,546000
02/23/2009,0000,4.77000,4.80000,4.71000,4.71000,421000
02/24/2009,0000,4.61000,4.70000,4.61000,4.68000,324000
02/25/2009,0000,4.80000,4.94000,4.80000,4.86000,831000
02/26/2009,0000,4.94000,4.99000,4.78000,4.92000,1051000
02/27/2009,0000,4.96000,4.96000,4.85000,4.92000,462000
03/02/2009,0000,4.86000,5.26000,4.86000,5.00000,2427000
03/03/2009,0000,4.99000,4.99000,4.80000,4.91000,805000
03/04/2009,0000,4.91000,5.09000,4.91000,5.05000,991000
03/05/2009,0000,5.14000,5.30000,5.05000,5.25000,1791000
03/06/2009,0000,5.19000,5.50000,5.11000,5.28000,2991000
03/09/2009,0000,5.25000,5.45000,5.21000,5.42000,1698000
03/10/2009,0000,5.42000,5.65000,5.34000,5.47000,2836000
03/11/2009,0000,5.60000,5.63000,5.09000,5.10000,3097000
03/12/2009,0000,5.13000,5.20000,5.02000,5.14000,1477000
03/13/2009,0000,5.24000,5.24000,5.14000,5.16000,1695000
03/16/2009,0000,5.21000,5.30000,5.20000,5.25000,1205000
03/17/2009,0000,5.25000,5.35000,5.16000,5.26000,3133000
03/18/2009,0000,5.40000,5.52000,5.30000,5.35000,3877000
03/19/2009,0000,5.35000,5.49000,5.27000,5.33000,1617000
03/20/2009,0000,5.20000,5.32000,5.20000,5.26000,1071000
03/23/2009,0000,5.23000,5.53000,5.23000,5.50000,2001000
03/24/2009,0000,5.60000,5.65000,5.46000,5.47000,2507000
03/25/2009,0000,5.50000,5.58000,5.41000,5.50000,1662000
03/26/2009,0000,5.59000,5.88000,5.59000,5.88000,4991000
03/27/2009,0000,6.01000,6.19000,5.89000,5.89000,5055000
03/30/2009,0000,5.80000,6.03000,5.59000,6.00000,3317000
03/31/2009,0000,6.08000,6.13000,5.88000,5.92000,3805000
04/01/2009,0000,5.95000,6.27000,5.95000,6.15000,2644000
04/02/2009,0000,6.25000,6.40000,6.21000,6.27000,3440000
04/03/2009,0000,6.32000,6.34000,6.18000,6.30000,3589000
04/06/2009,0000,6.25000,6.35000,6.20000,6.27000,1483000
04/07/2009,0000,6.38000,6.46000,6.30000,6.46000,3776000
04/08/2009,0000,6.41000,6.52000,6.30000,6.38000,3700000
04/09/2009,0000,6.41000,6.66000,6.41000,6.57000,3238000
04/10/2009,0000,6.68000,7.02000,6.55000,7.02000,4479000
04/13/2009,0000,7.00000,7.12000,6.94000,7.03000,4204000
04/14/2009,0000,6.97000,7.52000,6.96000,7.52000,5242000
04/15/2009,0000,7.77000,7.89000,7.50000,7.77000,6047000
04/16/2009,0000,7.77000,8.22000,7.77000,7.77000,4583000
04/17/2009,0000,7.80000,7.95000,7.23000,7.23000,4335000
04/20/2009,0000,6.73000,6.98000,6.73000,6.73000,2245000
04/21/2009,0000,6.39000,7.10000,6.39000,6.87000,2027000
04/22/2009,0000,6.91000,7.15000,6.90000,6.93000,1614000
04/23/2009,0000,6.90000,7.36000,6.75000,7.28000,4554000
04/24/2009,0000,7.70000,7.70000,7.31000,7.55000,4002000
04/27/2009,0000,7.70000,7.70000,7.03000,7.03000,1881000
04/28/2009,0000,7.20000,7.20000,6.54000,7.00000,3551000
04/29/2009,0000,7.25000,7.29000,6.91000,7.14000,5351000
04/30/2009,0000,7.49000,7.63000,7.15000,7.63000,6151000
05/04/2009,0000,7.65000,8.15000,7.43000,8.15000,9947000
05/05/2009,0000,8.72000,8.72000,8.00000,8.10000,12963000
05/06/2009,0000,7.80000,8.50000,7.80000,8.50000,6347000
05/07/2009,0000,8.60000,9.09000,8.33000,9.09000,21461000
05/08/2009,0000,9.05000,9.60000,9.00000,9.10000,8596000
05/11/2009,0000,9.10000,9.10000,8.80000,8.90000,4876000
05/12/2009,0000,8.81000,8.90000,8.30000,8.90000,6119000
05/13/2009,0000,9.12000,9.20000,8.90000,8.91000,5343000
05/14/2009,0000,8.70000,9.18000,8.65000,9.13000,6199000
05/15/2009,0000,9.34000,9.60000,9.00000,9.12000,8449000
05/18/2009,0000,9.15000,9.20000,8.80000,8.80000,3489000
05/19/2009,0000,8.92000,9.15000,8.40000,8.40000,3461000
05/20/2009,0000,8.51000,8.60000,8.36000,8.45000,1863000
05/21/2009,0000,8.58000,8.90000,8.56000,8.80000,2490000
05/22/2009,0000,9.00000,9.14000,8.92000,8.99000,3919000
05/25/2009,0000,9.55000,9.55000,9.05000,9.11000,3256000
05/26/2009,0000,9.10000,9.10000,8.60000,8.60000,1961000
05/27/2009,0000,8.75000,9.10000,8.66000,8.90000,1716000
06/01/2009,0000,9.02000,9.10000,8.74000,8.90000,9027000
06/02/2009,0000,8.95000,8.99000,8.41000,8.45000,2527000
06/03/2009,0000,8.40000,8.56000,8.25000,8.37000,2087000
06/04/2009,0000,8.38000,8.95000,8.38000,8.62000,6314000
06/05/2009,0000,8.81000,8.98000,8.65000,8.75000,3053000
06/08/2009,0000,9.62000,9.98000,9.35000,9.55000,12937000
06/09/2009,0000,9.59000,9.80000,8.89000,8.89000,5017000
06/10/2009,0000,9.20000,9.20000,8.80000,8.89000,2888000
06/11/2009,0000,8.89000,9.33000,8.82000,9.30000,2726000
06/12/2009,0000,9.30000,9.49000,8.90000,8.90000,3763000
06/15/2009,0000,8.40000,8.60000,8.28000,8.28000,4659000
06/16/2009,0000,8.10000,8.28000,8.00000,8.11000,2029000
06/17/2009,0000,8.16000,8.50000,8.10000,8.17000,898000
06/18/2009,0000,8.21000,8.57000,8.04000,8.20000,1249000
06/19/2009,0000,8.20000,8.36000,8.15000,8.36000,592000
06/22/2009,0000,8.36000,8.43000,8.17000,8.36000,1284000
06/23/2009,0000,8.03000,8.50000,8.03000,8.50000,1699000
06/24/2009,0000,8.94000,8.94000,8.56000,8.61000,3792000
06/25/2009,0000,8.63000,8.85000,8.50000,8.61000,3586000
06/26/2009,0000,8.75000,8.75000,8.56000,8.60000,1223000
06/29/2009,0000,8.70000,8.93000,8.50000,8.66000,2726000
06/30/2009,0000,8.80000,8.95000,8.70000,8.75000,2249000
07/01/2009,0000,8.75000,8.87000,8.75000,8.80000,986000
07/02/2009,0000,8.80000,9.15000,8.80000,8.98000,2210000
07/03/2009,0000,8.89000,9.18000,8.88000,9.10000,2357000
07/06/2009,0000,9.11000,9.31000,9.11000,9.11000,2286000
07/07/2009,0000,9.13000,9.50000,9.13000,9.28000,3298000
07/08/2009,0000,9.15000,9.33000,9.15000,9.28000,2315000
07/09/2009,0000,9.47000,9.78000,9.40000,9.51000,3856000
07/10/2009,0000,9.51000,9.67000,9.38000,9.40000,1598000
07/13/2009,0000,9.40000,9.42000,8.93000,9.01000,2821000
07/14/2009,0000,9.10000,9.64000,9.10000,9.64000,5094000
07/15/2009,0000,9.93000,10.30000,9.91000,10.30000,3532000
07/16/2009,0000,11.00000,11.00000,11.00000,11.00000,3915000
07/17/2009,0000,11.30000,11.50000,10.70000,11.00000,15418000
07/20/2009,0000,11.10000,11.75000,11.00000,11.75000,4720000
07/21/2009,0000,12.55000,12.55000,11.85000,12.20000,14453000
07/22/2009,0000,12.20000,12.50000,11.95000,12.25000,7435000
07/23/2009,0000,12.25000,12.95000,12.10000,12.20000,8990000
07/24/2009,0000,12.40000,12.55000,11.90000,12.00000,6407000
07/27/2009,0000,11.70000,12.10000,11.50000,11.65000,4358000
07/28/2009,0000,11.65000,12.45000,11.65000,12.45000,8338000
07/29/2009,0000,12.90000,13.30000,12.85000,13.30000,5432000
07/30/2009,0000,13.70000,14.10000,13.30000,13.60000,25632000
07/31/2009,0000,13.60000,13.75000,13.15000,13.20000,8325000
08/03/2009,0000,13.50000,14.10000,13.30000,14.10000,4932000
08/04/2009,0000,14.85000,14.85000,13.30000,13.55000,12926000
08/05/2009,0000,13.10000,14.15000,13.10000,13.80000,8995000
08/06/2009,0000,14.00000,14.10000,13.15000,13.55000,4344000
08/10/2009,0000,13.20000,13.90000,13.20000,13.40000,4306000
08/11/2009,0000,13.40000,13.65000,13.20000,13.55000,3317000
08/12/2009,0000,13.55000,14.45000,13.40000,14.45000,9719000
08/13/2009,0000,14.55000,14.90000,14.20000,14.55000,17097000
08/14/2009,0000,14.60000,14.65000,14.00000,14.05000,5967000
08/17/2009,0000,13.85000,14.30000,13.85000,13.90000,4114000
08/18/2009,0000,13.50000,13.70000,12.95000,13.20000,7836000
08/19/2009,0000,13.40000,13.70000,13.25000,13.35000,3395000
08/20/2009,0000,13.30000,13.30000,12.50000,12.65000,4037000
08/21/2009,0000,12.75000,13.00000,12.10000,12.15000,4006000
08/24/2009,0000,12.30000,12.75000,12.25000,12.55000,3153000
08/25/2009,0000,12.55000,13.10000,12.55000,12.70000,3199000
08/26/2009,0000,12.80000,12.80000,12.10000,12.10000,2908000
08/27/2009,0000,11.40000,12.10000,11.40000,11.55000,2817000
08/28/2009,0000,11.60000,12.00000,11.60000,11.65000,1833000
08/31/2009,0000,11.80000,11.90000,11.55000,11.90000,1228000
09/01/2009,0000,11.90000,12.70000,11.80000,12.70000,2337000
09/02/2009,0000,12.85000,13.55000,12.85000,13.40000,8311000
09/03/2009,0000,13.20000,14.25000,13.05000,13.85000,10393000
09/04/2009,0000,14.05000,14.50000,13.80000,13.90000,7522000
09/07/2009,0000,14.00000,14.15000,13.55000,13.95000,4929000
09/08/2009,0000,13.65000,14.05000,13.60000,13.70000,4456000
09/09/2009,0000,13.90000,14.30000,13.50000,13.70000,6737000
09/10/2009,0000,13.90000,14.10000,13.25000,13.25000,3399000
09/11/2009,0000,13.25000,13.50000,12.85000,13.10000,3686000
09/14/2009,0000,13.05000,13.15000,12.50000,12.80000,6143000
09/15/2009,0000,12.80000,13.20000,12.70000,13.20000,3322000
09/16/2009,0000,13.30000,13.85000,13.05000,13.75000,9476000
09/17/2009,0000,13.75000,13.80000,13.40000,13.40000,4596000
09/18/2009,0000,13.40000,13.85000,13.40000,13.60000,6911000
09/21/2009,0000,13.60000,13.70000,13.40000,13.40000,2680000
09/22/2009,0000,13.45000,14.15000,13.40000,13.90000,9416000
09/23/2009,0000,14.05000,14.40000,13.30000,13.30000,14184000
09/24/2009,0000,13.40000,13.40000,13.00000,13.15000,4221000
09/25/2009,0000,13.05000,13.40000,13.05000,13.20000,2082000
09/28/2009,0000,13.20000,13.35000,13.00000,13.10000,1875000
09/29/2009,0000,13.20000,13.30000,13.10000,13.15000,1802000
09/30/2009,0000,13.15000,13.55000,13.15000,13.45000,3218000
10/01/2009,0000,13.70000,14.05000,13.55000,13.70000,7895000
10/02/2009,0000,13.50000,13.85000,13.30000,13.35000,3375000
10/05/2009,0000,13.60000,13.95000,13.40000,13.90000,4123000
10/06/2009,0000,14.05000,14.60000,13.75000,14.20000,13656000
10/07/2009,0000,14.50000,14.60000,13.80000,13.80000,6997000
10/08/2009,0000,13.85000,13.95000,13.45000,13.50000,5421000
10/09/2009,0000,13.55000,13.70000,13.20000,13.40000,3178000
10/12/2009,0000,13.40000,13.55000,13.35000,13.45000,2729000
10/13/2009,0000,13.05000,13.65000,13.05000,13.50000,3322000
10/14/2009,0000,13.70000,13.70000,13.50000,13.50000,2866000
10/15/2009,0000,13.50000,13.75000,13.35000,13.40000,3232000
10/16/2009,0000,13.40000,13.60000,13.30000,13.35000,2003000
10/19/2009,0000,13.30000,13.60000,13.30000,13.55000,1810000
10/20/2009,0000,13.60000,13.75000,13.50000,13.55000,3052000
10/21/2009,0000,13.60000,13.75000,13.40000,13.40000,2392000
10/22/2009,0000,13.40000,13.70000,13.40000,13.40000,3171000
10/23/2009,0000,13.60000,13.85000,13.55000,13.55000,5634000
10/26/2009,0000,13.70000,13.70000,13.15000,13.15000,2928000
10/27/2009,0000,13.05000,13.20000,12.75000,12.85000,3665000
10/28/2009,0000,12.75000,13.00000,12.40000,12.45000,2108000
10/29/2009,0000,11.80000,12.00000,11.75000,11.80000,2874000
10/30/2009,0000,12.00000,12.05000,11.70000,11.70000,1715000
11/02/2009,0000,11.20000,11.60000,11.20000,11.50000,1233000
11/03/2009,0000,11.60000,12.00000,11.60000,11.90000,1360000
11/04/2009,0000,12.20000,12.25000,11.95000,12.20000,1389000
11/05/2009,0000,12.20000,12.20000,11.90000,11.95000,963000
11/06/2009,0000,12.05000,12.20000,11.90000,11.95000,826000
11/09/2009,0000,12.10000,12.10000,11.95000,12.05000,673000
11/10/2009,0000,12.10000,12.20000,11.95000,12.05000,1165000
11/11/2009,0000,12.10000,12.15000,11.95000,12.10000,1067000
11/12/2009,0000,12.10000,12.20000,11.90000,11.90000,1565000
11/13/2009,0000,11.90000,12.35000,11.90000,12.30000,3170000
11/16/2009,0000,12.30000,12.40000,12.05000,12.05000,1590000
11/17/2009,0000,12.20000,12.20000,11.95000,12.00000,1131000
11/18/2009,0000,12.10000,12.25000,12.00000,12.10000,1003000
11/19/2009,0000,12.10000,12.65000,12.10000,12.50000,3690000
11/20/2009,0000,12.50000,12.60000,12.05000,12.05000,1764000
11/23/2009,0000,12.10000,12.45000,12.10000,12.45000,1725000
11/24/2009,0000,12.55000,12.55000,12.25000,12.25000,1449000
11/25/2009,0000,12.25000,12.50000,12.10000,12.10000,1007000
11/26/2009,0000,12.15000,12.40000,12.10000,12.15000,1213000
11/27/2009,0000,12.10000,12.10000,11.75000,11.75000,1345000
11/30/2009,0000,11.90000,11.95000,11.70000,11.70000,1013000
12/01/2009,0000,11.90000,11.90000,11.65000,11.75000,860000
12/02/2009,0000,11.90000,12.15000,11.85000,12.10000,1667000
12/03/2009,0000,12.30000,12.30000,12.05000,12.15000,1785000
12/04/2009,0000,12.15000,12.25000,11.90000,11.90000,1658000
12/07/2009,0000,12.00000,12.70000,11.95000,12.70000,3662000
12/08/2009,0000,13.00000,13.15000,12.65000,12.75000,4212000
12/09/2009,0000,12.55000,13.30000,12.45000,12.80000,3403000
12/11/2009,0000,12.55000,12.60000,12.30000,12.35000,2250000
12/14/2009,0000,12.45000,12.50000,12.20000,12.20000,1415000
12/15/2009,0000,12.35000,12.70000,12.20000,12.45000,2532000
12/16/2009,0000,12.40000,12.75000,12.25000,12.45000,2295000
12/17/2009,0000,12.50000,12.65000,12.00000,12.00000,2126000
12/18/2009,0000,12.00000,12.30000,12.00000,12.20000,1021000
12/21/2009,0000,12.25000,12.60000,12.20000,12.25000,2175000
12/22/2009,0000,12.40000,12.45000,12.15000,12.20000,1054000
12/23/2009,0000,12.35000,12.45000,12.20000,12.30000,1272000
12/25/2009,0000,12.95000,13.50000,12.75000,13.50000,43170000
04/02/2007,0000,8.50000,8.60000,8.40000,8.49000,1959000
04/03/2007,0000,8.61000,9.08000,8.61000,9.08000,7525000
04/04/2007,0000,9.60000,9.60000,9.20000,9.20000,15299000
04/09/2007,0000,9.49000,9.49000,9.08000,9.18000,6418000
04/10/2007,0000,9.28000,9.30000,9.08000,9.15000,3689000
04/11/2007,0000,9.16000,9.30000,9.09000,9.30000,2634000
04/12/2007,0000,9.39000,9.40000,9.15000,9.29000,2811000
04/13/2007,0000,9.40000,9.40000,9.11000,9.23000,3292000
04/16/2007,0000,9.59000,9.60000,9.20000,9.35000,3383000
04/17/2007,0000,9.40000,9.42000,9.00000,9.00000,3147000
04/18/2007,0000,8.90000,9.55000,8.90000,9.45000,11793000
04/19/2007,0000,9.70000,10.10000,9.61000,10.10000,18462000
04/20/2007,0000,10.20000,10.80000,9.92000,10.50000,21492000
04/23/2007,0000,10.65000,10.70000,10.20000,10.20000,9129000
04/24/2007,0000,10.20000,10.90000,10.10000,10.90000,11799000
04/26/2007,0000,10.80000,10.85000,10.15000,10.15000,7383000
04/27/2007,0000,9.44000,9.69000,9.44000,9.44000,11590000
04/30/2007,0000,9.43000,9.51000,8.91000,9.25000,7223000
05/02/2007,0000,9.25000,9.38000,8.76000,8.81000,5431000
05/03/2007,0000,9.10000,9.10000,8.52000,8.52000,6928000
05/04/2007,0000,8.60000,8.98000,8.60000,8.80000,4572000
05/07/2007,0000,9.40000,9.41000,9.12000,9.41000,4589000
05/08/2007,0000,9.50000,9.50000,9.27000,9.30000,4672000
05/09/2007,0000,9.31000,9.67000,9.30000,9.41000,3887000
05/10/2007,0000,9.39000,9.78000,9.34000,9.34000,6034000
05/11/2007,0000,9.32000,9.44000,9.26000,9.34000,2082000
05/14/2007,0000,9.43000,9.43000,9.06000,9.06000,2846000
05/15/2007,0000,9.10000,9.19000,8.90000,8.96000,1402000
05/16/2007,0000,9.00000,9.07000,8.81000,8.89000,1529000
05/17/2007,0000,8.90000,9.10000,8.85000,8.85000,1716000
05/18/2007,0000,8.85000,8.99000,8.76000,8.80000,1768000
05/21/2007,0000,8.83000,8.99000,8.81000,8.83000,2248000
05/22/2007,0000,8.92000,9.09000,8.85000,8.85000,2559000
05/23/2007,0000,8.90000,9.14000,8.82000,8.91000,3697000
05/24/2007,0000,9.07000,9.14000,8.93000,9.01000,3750000
05/25/2007,0000,9.02000,9.35000,9.02000,9.15000,6181000
05/28/2007,0000,9.29000,9.33000,9.02000,9.02000,3069000
05/29/2007,0000,9.05000,9.30000,9.02000,9.02000,1789000
05/30/2007,0000,9.05000,9.18000,9.02000,9.02000,1969000
05/31/2007,0000,9.06000,9.30000,9.06000,9.20000,3199000
06/04/2007,0000,9.21000,9.40000,9.17000,9.26000,3846000
06/05/2007,0000,9.45000,9.60000,9.28000,9.28000,6372000
06/06/2007,0000,9.30000,9.43000,9.08000,9.08000,3522000
06/07/2007,0000,9.05000,9.50000,9.05000,9.43000,6251000
06/08/2007,0000,9.39000,9.66000,9.30000,9.40000,6675000
06/11/2007,0000,9.38000,9.48000,9.23000,9.31000,4308000
06/12/2007,0000,9.33000,9.48000,9.24000,9.27000,3310000
06/13/2007,0000,9.30000,9.47000,9.21000,9.21000,3105000
06/14/2007,0000,9.25000,9.56000,9.25000,9.31000,5650000
06/15/2007,0000,9.50000,9.50000,9.20000,9.20000,2856000
06/20/2007,0000,9.46000,9.46000,9.19000,9.19000,2816000
06/21/2007,0000,9.21000,9.28000,9.06000,9.11000,3271000
06/22/2007,0000,9.14000,9.35000,9.08000,9.20000,4790000
06/25/2007,0000,10.05000,10.25000,9.91000,10.00000,17675000
06/26/2007,0000,10.00000,10.00000,9.50000,9.50000,6385000
06/27/2007,0000,9.51000,9.66000,9.48000,9.53000,3855000
06/28/2007,0000,9.63000,9.85000,9.58000,9.61000,5165000
06/29/2007,0000,9.70000,10.25000,9.54000,10.25000,14377000
07/02/2007,0000,10.70000,10.95000,10.30000,10.95000,19801000
07/03/2007,0000,11.00000,11.00000,10.50000,10.50000,13365000
07/04/2007,0000,10.50000,10.65000,10.25000,10.30000,6643000
07/05/2007,0000,10.40000,11.00000,10.30000,11.00000,11743000
07/06/2007,0000,11.20000,11.70000,11.15000,11.45000,15432000
07/09/2007,0000,11.75000,12.20000,11.50000,11.80000,13286000
07/10/2007,0000,11.95000,12.00000,11.40000,11.65000,12036000
07/11/2007,0000,11.70000,12.20000,11.40000,11.85000,14529000
07/12/2007,0000,12.20000,12.65000,12.20000,12.65000,18576000
07/13/2007,0000,13.05000,13.20000,12.40000,12.60000,19476000
07/16/2007,0000,12.70000,13.40000,12.70000,12.95000,10566000
07/17/2007,0000,13.10000,13.60000,12.80000,13.40000,12225000
07/18/2007,0000,13.40000,13.60000,12.50000,12.60000,11911000
07/19/2007,0000,12.55000,13.10000,12.45000,12.50000,10114000
07/20/2007,0000,12.70000,12.90000,12.40000,12.55000,7858000
07/23/2007,0000,12.60000,12.80000,12.45000,12.45000,4190000
07/24/2007,0000,12.50000,12.95000,12.45000,12.50000,8824000
07/25/2007,0000,12.50000,13.30000,12.50000,13.30000,11791000
07/26/2007,0000,13.60000,13.70000,12.55000,12.55000,14378000
07/27/2007,0000,11.70000,13.00000,11.70000,12.05000,8090000
07/31/2007,0000,12.45000,12.75000,12.40000,12.45000,5230000
08/01/2007,0000,12.45000,12.60000,11.65000,11.65000,4778000
08/02/2007,0000,12.00000,12.00000,10.90000,11.10000,5791000
08/03/2007,0000,11.30000,11.85000,11.25000,11.80000,5890000
08/06/2007,0000,11.50000,12.00000,11.40000,11.85000,3974000
08/07/2007,0000,12.50000,12.50000,11.75000,11.85000,4545000
08/08/2007,0000,11.90000,12.50000,11.90000,12.25000,11288000
08/09/2007,0000,12.30000,12.65000,12.10000,12.10000,8471000
08/10/2007,0000,11.80000,11.95000,11.65000,11.90000,3822000
08/13/2007,0000,11.90000,12.15000,11.70000,11.75000,3403000
08/14/2007,0000,11.80000,11.90000,11.45000,11.75000,2235000
08/15/2007,0000,11.60000,11.90000,10.95000,11.05000,3898000
08/16/2007,0000,10.50000,10.70000,10.30000,10.30000,3074000
08/17/2007,0000,10.00000,10.45000,9.58000,9.58000,2812000
08/20/2007,0000,10.25000,10.25000,9.80000,10.20000,2168000
08/21/2007,0000,10.20000,10.35000,9.90000,9.90000,2366000
08/22/2007,0000,9.98000,10.00000,9.80000,9.90000,925000
08/23/2007,0000,10.15000,10.45000,10.05000,10.30000,2703000
08/24/2007,0000,10.30000,10.50000,10.15000,10.25000,1745000
08/27/2007,0000,10.50000,10.50000,10.00000,10.10000,1875000
08/28/2007,0000,10.00000,10.30000,10.00000,10.30000,1380000
08/29/2007,0000,9.85000,11.00000,9.85000,11.00000,7956000
08/30/2007,0000,11.75000,11.75000,11.55000,11.75000,5478000
08/31/2007,0000,12.10000,12.20000,11.60000,11.65000,7547000
09/03/2007,0000,11.90000,12.40000,11.75000,12.05000,6902000
09/04/2007,0000,12.00000,12.05000,11.40000,11.70000,3838000
09/05/2007,0000,12.10000,12.15000,11.65000,11.65000,5444000
09/06/2007,0000,11.65000,12.00000,11.60000,11.65000,3445000
09/07/2007,0000,11.70000,11.85000,11.55000,11.55000,2021000
09/10/2007,0000,11.25000,11.70000,11.25000,11.50000,2729000
09/11/2007,0000,11.50000,11.70000,11.50000,11.55000,2032000
09/12/2007,0000,11.80000,11.85000,11.45000,11.60000,3463000
09/13/2007,0000,11.75000,11.80000,11.30000,11.35000,2356000
09/14/2007,0000,11.45000,11.55000,11.35000,11.35000,1266000
09/17/2007,0000,11.40000,11.50000,11.30000,11.30000,1386000
09/19/2007,0000,11.50000,12.05000,11.50000,11.60000,10049000
09/20/2007,0000,11.60000,11.70000,11.25000,11.30000,2882000
09/21/2007,0000,11.30000,11.50000,11.30000,11.30000,966000
09/26/2007,0000,11.50000,11.70000,11.40000,11.50000,2340000
09/27/2007,0000,11.65000,12.10000,11.65000,11.90000,5837000
09/28/2007,0000,12.00000,12.05000,11.55000,11.70000,2381000
10/01/2007,0000,12.00000,12.00000,11.50000,11.50000,2227000
10/02/2007,0000,11.70000,11.80000,11.60000,11.65000,2115000
10/03/2007,0000,11.65000,11.85000,11.50000,11.50000,1770000
10/04/2007,0000,11.50000,11.65000,11.40000,11.45000,1250000
10/05/2007,0000,11.50000,11.65000,11.40000,11.40000,1079000
10/08/2007,0000,11.50000,11.55000,11.30000,11.30000,1884000
10/09/2007,0000,11.35000,11.50000,11.05000,11.20000,2212000
10/11/2007,0000,11.40000,11.75000,11.40000,11.60000,2764000
10/12/2007,0000,11.50000,11.55000,11.20000,11.20000,1568000
10/15/2007,0000,11.20000,11.35000,11.00000,11.10000,1181000
10/16/2007,0000,11.10000,11.30000,11.00000,11.00000,1915000
10/17/2007,0000,11.00000,11.25000,11.00000,11.10000,890000
10/18/2007,0000,11.15000,11.45000,11.10000,11.20000,1413000
10/19/2007,0000,11.20000,11.30000,11.05000,11.10000,1627000
10/22/2007,0000,10.95000,10.95000,10.35000,10.60000,3212000
10/23/2007,0000,11.30000,11.30000,11.30000,11.30000,2601000
10/24/2007,0000,11.50000,11.50000,10.80000,10.80000,3534000
10/25/2007,0000,11.00000,11.10000,10.80000,10.90000,1255000
10/26/2007,0000,10.90000,11.05000,10.85000,10.90000,734000
10/29/2007,0000,11.20000,11.35000,11.05000,11.15000,2150000
10/30/2007,0000,11.40000,11.60000,11.25000,11.25000,2984000
10/31/2007,0000,11.50000,11.50000,11.20000,11.25000,1755000
11/01/2007,0000,11.45000,11.50000,11.00000,11.00000,1320000
11/02/2007,0000,10.95000,11.75000,10.90000,11.40000,6541000
11/05/2007,0000,11.45000,11.75000,11.35000,11.35000,3418000
11/06/2007,0000,11.45000,11.90000,11.45000,11.65000,3998000
11/07/2007,0000,11.80000,11.90000,11.50000,11.55000,1769000
11/08/2007,0000,11.50000,11.50000,10.75000,11.35000,2896000
11/09/2007,0000,11.30000,11.30000,10.80000,11.15000,1595000
11/12/2007,0000,11.00000,11.10000,10.40000,10.75000,2004000
11/13/2007,0000,11.00000,11.15000,10.80000,11.00000,1825000
11/14/2007,0000,11.40000,11.70000,11.25000,11.45000,2856000
11/15/2007,0000,11.30000,11.45000,11.20000,11.25000,1102000
11/16/2007,0000,11.25000,11.25000,10.80000,11.10000,1204000
11/19/2007,0000,11.20000,11.60000,11.20000,11.30000,2584000
11/20/2007,0000,11.30000,11.75000,11.05000,11.70000,4307000
11/21/2007,0000,11.90000,12.35000,11.80000,11.80000,7499000
11/22/2007,0000,11.80000,12.00000,11.55000,11.80000,2172000
11/23/2007,0000,11.90000,12.00000,11.00000,11.30000,3887000
11/26/2007,0000,11.30000,11.45000,10.95000,11.00000,2712000
11/27/2007,0000,10.80000,11.05000,10.55000,11.00000,1961000
11/28/2007,0000,11.10000,11.10000,10.70000,10.80000,1258000
11/29/2007,0000,11.00000,11.10000,10.60000,10.60000,1446000
11/30/2007,0000,10.80000,10.80000,10.60000,10.60000,1315000
12/03/2007,0000,10.70000,10.95000,10.65000,10.75000,1393000
12/04/2007,0000,10.80000,11.00000,10.70000,11.00000,972000
12/05/2007,0000,11.00000,11.20000,10.85000,11.00000,2271000
12/06/2007,0000,11.15000,11.30000,10.90000,10.90000,2704000
12/07/2007,0000,11.00000,11.15000,10.70000,10.70000,1223000
12/10/2007,0000,10.70000,10.90000,10.70000,10.90000,1680000
12/11/2007,0000,11.00000,11.05000,10.45000,10.70000,2684000
12/12/2007,0000,10.50000,10.70000,10.40000,10.70000,982000
12/13/2007,0000,10.80000,10.85000,10.20000,10.20000,1638000
12/14/2007,0000,10.20000,10.25000,9.49000,9.73000,3908000
12/17/2007,0000,9.50000,9.60000,9.05000,9.05000,2366000
12/18/2007,0000,8.70000,8.95000,8.42000,8.42000,3747000
12/19/2007,0000,8.90000,8.93000,8.66000,8.71000,4202000
12/20/2007,0000,8.83000,8.88000,8.11000,8.50000,2227000
12/21/2007,0000,8.13000,8.50000,7.91000,7.91000,4025000
12/24/2007,0000,8.10000,8.39000,8.00000,8.39000,2605000
12/25/2007,0000,8.97000,8.97000,8.97000,8.97000,1657000
12/26/2007,0000,9.59000,9.59000,9.23000,9.31000,7494000
12/27/2007,0000,9.31000,9.37000,9.22000,9.22000,3890000
12/28/2007,0000,9.12000,9.30000,9.05000,9.21000,2257000
12/31/2007,0000,9.21000,9.40000,9.21000,9.30000,2583000
01/02/2008,0000,9.30000,9.41000,9.21000,9.21000,2198000
01/03/2008,0000,9.05000,9.10000,8.89000,9.02000,1062000
01/04/2008,0000,9.00000,9.11000,8.95000,9.02000,891000
01/07/2008,0000,8.70000,8.90000,8.55000,8.60000,1053000
01/08/2008,0000,8.80000,8.82000,8.50000,8.52000,594000
01/09/2008,0000,8.39000,8.60000,8.30000,8.55000,851000
01/10/2008,0000,8.56000,8.73000,8.56000,8.58000,637000
01/11/2008,0000,8.60000,8.67000,8.36000,8.37000,1519000
01/14/2008,0000,8.50000,8.55000,8.30000,8.30000,583000
01/15/2008,0000,8.40000,8.88000,8.36000,8.88000,1967000
01/16/2008,0000,9.44000,9.50000,9.42000,9.50000,10189000
01/17/2008,0000,9.69000,10.10000,9.52000,9.70000,11562000
01/18/2008,0000,9.50000,9.70000,9.35000,9.70000,3785000
01/21/2008,0000,9.65000,9.70000,9.21000,9.24000,2774000
01/22/2008,0000,8.61000,8.86000,8.60000,8.60000,1616000
01/23/2008,0000,8.78000,8.78000,8.00000,8.13000,3201000
01/24/2008,0000,8.58000,8.69000,8.13000,8.31000,3585000
01/25/2008,0000,8.39000,8.76000,8.35000,8.76000,1877000
01/28/2008,0000,8.62000,8.70000,8.58000,8.58000,2138000
01/29/2008,0000,8.74000,8.80000,8.50000,8.80000,2110000
01/30/2008,0000,9.18000,9.31000,9.02000,9.19000,6204000
01/31/2008,0000,9.19000,9.19000,8.55000,8.65000,1804000
02/01/2008,0000,8.76000,8.95000,8.65000,8.66000,1838000
02/12/2008,0000,8.55000,8.66000,8.26000,8.26000,961000
02/13/2008,0000,8.26000,8.44000,8.00000,8.00000,1040000
02/14/2008,0000,8.22000,8.29000,8.15000,8.26000,2463000
02/15/2008,0000,8.11000,8.27000,8.10000,8.19000,944000
02/18/2008,0000,8.36000,8.76000,8.30000,8.76000,1918000
02/19/2008,0000,8.95000,9.10000,8.80000,8.84000,3753000
02/20/2008,0000,8.79000,8.79000,8.56000,8.56000,1599000
02/21/2008,0000,8.75000,8.75000,8.60000,8.60000,1573000
02/22/2008,0000,8.80000,9.20000,8.76000,9.20000,5146000
02/25/2008,0000,9.82000,9.84000,9.31000,9.31000,7875000
02/26/2008,0000,9.31000,9.46000,9.10000,9.12000,2504000
02/27/2008,0000,9.29000,9.39000,9.10000,9.22000,2917000
02/29/2008,0000,9.19000,9.53000,9.14000,9.30000,2410000
03/03/2008,0000,9.10000,9.18000,9.00000,9.01000,1358000
03/04/2008,0000,9.05000,9.62000,9.05000,9.31000,2736000
03/05/2008,0000,9.90000,9.96000,9.90000,9.96000,4114000
03/06/2008,0000,10.60000,10.65000,10.10000,10.10000,12811000
03/07/2008,0000,9.91000,10.30000,9.90000,10.00000,4064000
03/10/2008,0000,10.10000,10.20000,9.61000,9.65000,2906000
03/11/2008,0000,9.60000,9.80000,9.60000,9.74000,1955000
03/12/2008,0000,9.98000,10.00000,9.06000,9.06000,1906000
03/13/2008,0000,9.21000,9.37000,9.06000,9.07000,2487000
03/14/2008,0000,9.13000,9.30000,9.00000,9.02000,2840000
03/18/2008,0000,8.65000,8.94000,8.65000,8.79000,1888000
03/19/2008,0000,8.93000,8.97000,8.75000,8.80000,1554000
03/20/2008,0000,8.80000,8.91000,8.70000,8.83000,961000
03/21/2008,0000,8.94000,8.95000,8.80000,8.88000,1760000
03/25/2008,0000,9.15000,9.25000,9.05000,9.07000,1567000
03/26/2008,0000,9.10000,9.18000,9.01000,9.05000,1046000
03/27/2008,0000,9.05000,9.24000,8.95000,9.06000,2371000
03/28/2008,0000,9.08000,9.17000,9.07000,9.10000,1207000
03/31/2008,0000,9.10000,9.19000,9.00000,9.00000,1052000
04/01/2008,0000,9.09000,9.18000,9.00000,9.00000,1275000
04/02/2008,0000,9.17000,9.28000,9.09000,9.20000,2747000
04/03/2008,0000,9.25000,9.30000,9.17000,9.30000,1755000
04/07/2008,0000,9.95000,9.95000,9.95000,9.95000,3034000
04/08/2008,0000,10.35000,10.35000,9.68000,9.68000,7129000
04/09/2008,0000,9.60000,9.84000,9.50000,9.50000,4462000
04/10/2008,0000,9.60000,9.63000,9.45000,9.49000,1630000
04/11/2008,0000,9.51000,9.65000,9.40000,9.41000,2268000
04/14/2008,0000,9.30000,9.39000,9.16000,9.20000,1247000
04/15/2008,0000,9.30000,9.40000,9.25000,9.32000,1007000
04/16/2008,0000,9.34000,9.65000,9.32000,9.61000,1897000
04/17/2008,0000,9.79000,9.90000,9.60000,9.60000,3679000
04/18/2008,0000,9.60000,9.69000,9.30000,9.43000,1979000
04/21/2008,0000,9.51000,9.73000,9.50000,9.56000,3823000
04/22/2008,0000,9.70000,9.84000,9.56000,9.77000,3978000
04/23/2008,0000,9.77000,9.79000,9.63000,9.65000,1964000
04/24/2008,0000,9.70000,9.85000,9.62000,9.62000,2424000
04/25/2008,0000,9.73000,10.20000,9.70000,9.73000,5784000
04/28/2008,0000,9.75000,9.88000,9.55000,9.55000,1795000
04/29/2008,0000,9.56000,9.65000,9.30000,9.36000,1977000
04/30/2008,0000,9.31000,9.70000,9.31000,9.37000,3781000
05/02/2008,0000,9.40000,9.45000,9.00000,9.11000,2792000
05/05/2008,0000,9.01000,9.29000,9.01000,9.07000,2580000
05/06/2008,0000,9.05000,9.15000,9.05000,9.08000,825000
05/07/2008,0000,9.10000,9.30000,9.10000,9.30000,2041000
05/08/2008,0000,9.25000,9.49000,9.21000,9.30000,6056000
05/09/2008,0000,9.35000,9.37000,9.20000,9.20000,1224000
05/12/2008,0000,9.23000,9.27000,9.15000,9.16000,1020000
05/13/2008,0000,9.12000,9.25000,9.12000,9.14000,1098000
05/14/2008,0000,9.17000,9.24000,9.14000,9.14000,1033000
05/15/2008,0000,9.16000,9.46000,9.16000,9.32000,3629000
05/16/2008,0000,9.40000,9.45000,9.33000,9.40000,1694000
05/19/2008,0000,9.42000,9.60000,9.40000,9.43000,3151000
05/20/2008,0000,9.50000,9.50000,9.25000,9.25000,2067000
05/21/2008,0000,9.18000,9.40000,9.18000,9.31000,1356000
05/22/2008,0000,9.30000,9.49000,9.29000,9.32000,1910000
05/23/2008,0000,9.37000,9.65000,9.35000,9.45000,3033000
05/26/2008,0000,9.70000,9.88000,9.27000,9.30000,4515000
05/27/2008,0000,9.80000,9.85000,9.35000,9.50000,2794000
05/28/2008,0000,9.60000,10.15000,9.56000,9.79000,17780000
05/29/2008,0000,9.90000,9.92000,9.51000,9.52000,5654000
05/30/2008,0000,9.68000,9.68000,9.02000,9.22000,3553000
06/02/2008,0000,9.10000,9.33000,9.10000,9.20000,1431000
06/03/2008,0000,9.20000,9.25000,9.11000,9.17000,834000
06/04/2008,0000,9.18000,9.51000,9.18000,9.34000,2786000
06/05/2008,0000,9.34000,9.38000,9.16000,9.34000,901000
06/06/2008,0000,9.34000,9.45000,9.18000,9.18000,1907000
06/10/2008,0000,9.09000,9.17000,8.75000,8.80000,1457000
06/11/2008,0000,8.80000,8.84000,8.19000,8.19000,2375000
06/12/2008,0000,8.01000,8.07000,7.62000,7.62000,3037000
06/13/2008,0000,7.63000,7.79000,7.60000,7.62000,2807000
06/16/2008,0000,7.68000,7.79000,7.50000,7.57000,922000
06/17/2008,0000,7.60000,7.60000,7.06000,7.33000,1266000
06/18/2008,0000,7.33000,7.64000,7.30000,7.55000,948000
06/19/2008,0000,7.50000,7.50000,7.20000,7.27000,759000
06/20/2008,0000,7.28000,7.44000,7.22000,7.22000,1234000
06/23/2008,0000,7.07000,7.10000,6.90000,6.94000,1462000
06/24/2008,0000,6.90000,7.14000,6.75000,6.94000,1148000
06/25/2008,0000,6.94000,7.12000,6.75000,7.05000,1056000
06/26/2008,0000,7.12000,7.24000,6.94000,6.94000,716000
06/27/2008,0000,6.46000,6.63000,6.46000,6.46000,1285000
06/30/2008,0000,6.26000,6.50000,6.01000,6.01000,2274000
07/01/2008,0000,5.81000,6.00000,5.59000,5.59000,3710000
07/02/2008,0000,5.59000,5.98000,5.59000,5.98000,2331000
07/03/2008,0000,6.11000,6.39000,6.01000,6.39000,4672000
07/04/2008,0000,6.83000,6.83000,6.65000,6.83000,7224000
07/07/2008,0000,7.00000,7.13000,6.66000,6.83000,4249000
07/08/2008,0000,6.71000,6.80000,6.40000,6.40000,2361000
07/09/2008,0000,6.64000,6.84000,6.52000,6.80000,3158000
07/10/2008,0000,6.90000,7.27000,6.85000,7.27000,5013000
07/11/2008,0000,7.53000,7.60000,7.27000,7.45000,5641000
07/14/2008,0000,7.43000,7.48000,7.13000,7.20000,2892000
07/15/2008,0000,7.00000,7.10000,6.70000,6.80000,2525000
07/16/2008,0000,6.86000,7.20000,6.50000,6.84000,2634000
07/17/2008,0000,7.00000,7.15000,6.70000,6.75000,1761000
07/18/2008,0000,6.72000,6.90000,6.28000,6.29000,1723000
07/21/2008,0000,6.30000,6.58000,6.30000,6.55000,1561000
07/22/2008,0000,6.80000,7.00000,6.70000,7.00000,2820000
07/23/2008,0000,7.40000,7.49000,7.20000,7.33000,3745000
07/24/2008,0000,7.30000,7.30000,7.06000,7.10000,2900000
07/25/2008,0000,7.00000,7.00000,6.75000,6.94000,1928000
07/29/2008,0000,6.62000,6.82000,6.62000,6.78000,1438000
07/30/2008,0000,7.18000,7.25000,7.16000,7.25000,2502000
07/31/2008,0000,7.29000,7.32000,7.01000,7.09000,3607000
08/01/2008,0000,6.90000,7.04000,6.90000,6.95000,949000
08/04/2008,0000,6.90000,7.06000,6.88000,7.01000,1058000
08/05/2008,0000,7.20000,7.22000,6.85000,6.85000,1654000
08/06/2008,0000,6.91000,7.10000,6.91000,7.06000,1700000
08/07/2008,0000,7.10000,7.28000,7.06000,7.15000,1490000
08/08/2008,0000,7.20000,7.51000,7.07000,7.35000,3892000
08/11/2008,0000,7.45000,7.55000,7.25000,7.36000,1223000
08/12/2008,0000,7.45000,7.70000,7.45000,7.55000,3530000
08/13/2008,0000,8.03000,8.07000,7.95000,8.07000,8272000
08/14/2008,0000,8.00000,8.48000,7.93000,8.35000,7965000
08/15/2008,0000,8.40000,8.44000,7.90000,7.93000,3753000
08/18/2008,0000,8.10000,8.25000,7.81000,7.94000,2874000
08/19/2008,0000,7.76000,8.09000,7.74000,8.00000,1768000
08/20/2008,0000,8.10000,8.56000,8.10000,8.56000,7288000
08/21/2008,0000,8.57000,8.57000,8.00000,8.00000,4102000
08/22/2008,0000,8.01000,8.18000,7.74000,7.87000,2733000
08/25/2008,0000,8.00000,8.10000,7.90000,7.93000,1344000
08/26/2008,0000,7.74000,7.99000,7.74000,7.98000,1221000
08/27/2008,0000,8.00000,8.14000,7.94000,7.98000,1433000
08/28/2008,0000,8.01000,8.10000,7.93000,7.98000,1657000
08/29/2008,0000,8.09000,8.09000,7.76000,7.93000,1325000
09/01/2008,0000,7.88000,8.07000,7.71000,8.00000,2697000
09/02/2008,0000,8.01000,8.09000,7.79000,7.79000,1108000
09/03/2008,0000,7.79000,7.98000,7.25000,7.25000,2028000
09/04/2008,0000,7.25000,7.25000,6.75000,6.75000,1718000
09/05/2008,0000,6.28000,6.70000,6.28000,6.67000,2538000
09/08/2008,0000,7.00000,7.13000,6.81000,7.13000,1361000
09/09/2008,0000,7.02000,7.02000,6.64000,6.66000,1105000
09/10/2008,0000,6.26000,6.80000,6.26000,6.50000,1521000
09/11/2008,0000,6.58000,6.58000,6.05000,6.05000,1381000
09/12/2008,0000,6.25000,6.40000,5.80000,6.13000,1273000
09/15/2008,0000,6.10000,6.10000,5.71000,5.71000,1340000
09/16/2008,0000,5.32000,5.32000,5.32000,5.32000,485000
09/17/2008,0000,5.11000,5.49000,4.95000,4.95000,2783000
09/18/2008,0000,4.61000,4.61000,4.61000,4.61000,888000
09/19/2008,0000,4.41000,4.90000,4.41000,4.77000,2918000
09/22/2008,0000,4.78000,5.10000,4.78000,5.03000,1698000
09/23/2008,0000,4.96000,5.25000,4.83000,5.21000,1231000
09/24/2008,0000,5.34000,5.57000,5.30000,5.57000,1998000
09/25/2008,0000,5.49000,5.89000,5.42000,5.66000,2766000
09/26/2008,0000,5.68000,5.80000,5.27000,5.40000,2126000
09/30/2008,0000,5.03000,5.15000,5.03000,5.15000,1025000
10/01/2008,0000,5.25000,5.40000,5.25000,5.28000,857000
10/02/2008,0000,5.28000,5.54000,5.10000,5.33000,629000
10/03/2008,0000,5.49000,5.49000,5.10000,5.44000,625000
10/06/2008,0000,5.33000,5.38000,5.28000,5.32000,925000
10/07/2008,0000,5.11000,5.29000,5.10000,5.24000,684000
10/08/2008,0000,5.20000,5.20000,4.88000,4.93000,1158000
10/09/2008,0000,4.59000,4.85000,4.59000,4.63000,1373000
10/13/2008,0000,4.47000,4.50000,4.47000,4.50000,651000
10/14/2008,0000,4.81000,4.81000,4.70000,4.81000,1384000
10/15/2008,0000,4.81000,5.07000,4.81000,5.01000,736000
10/16/2008,0000,4.84000,5.00000,4.84000,4.85000,916000
10/17/2008,0000,5.00000,5.00000,4.87000,4.87000,1114000
10/20/2008,0000,4.70000,4.87000,4.70000,4.87000,648000
10/21/2008,0000,4.87000,5.15000,4.87000,4.95000,1118000
10/22/2008,0000,4.90000,4.95000,4.78000,4.78000,608000
10/23/2008,0000,4.62000,4.62000,4.62000,4.62000,81000
10/24/2008,0000,4.46000,4.46000,4.46000,4.46000,151000
10/27/2008,0000,4.15000,4.19000,4.15000,4.15000,616000
10/28/2008,0000,3.86000,4.14000,3.86000,4.10000,1064000
10/29/2008,0000,4.35000,4.35000,3.82000,3.95000,1392000
10/30/2008,0000,3.95000,4.22000,3.90000,4.18000,1558000
10/31/2008,0000,4.25000,4.38000,4.17000,4.30000,681000
11/03/2008,0000,4.30000,4.39000,4.16000,4.35000,987000
11/04/2008,0000,4.27000,4.30000,4.15000,4.25000,874000
11/05/2008,0000,4.16000,4.49000,4.16000,4.35000,1330000
11/06/2008,0000,4.05000,4.10000,4.05000,4.06000,1021000
11/07/2008,0000,3.78000,4.16000,3.78000,4.16000,1272000
11/10/2008,0000,4.00000,4.17000,4.00000,4.05000,599000
11/11/2008,0000,3.95000,3.98000,3.80000,3.98000,711000
11/12/2008,0000,3.81000,3.98000,3.81000,3.98000,519000
11/13/2008,0000,3.90000,3.90000,3.71000,3.84000,877000
11/14/2008,0000,3.86000,3.95000,3.68000,3.75000,451000
11/17/2008,0000,3.65000,3.68000,3.49000,3.55000,1646000
11/18/2008,0000,3.50000,3.53000,3.31000,3.31000,2038000
11/19/2008,0000,3.30000,3.39000,3.30000,3.32000,831000
11/20/2008,0000,3.10000,3.30000,3.09000,3.18000,1557000
11/21/2008,0000,3.00000,3.30000,3.00000,3.30000,930000
11/24/2008,0000,3.32000,3.32000,3.20000,3.28000,460000
11/25/2008,0000,3.39000,3.39000,3.28000,3.34000,595000
11/26/2008,0000,3.33000,3.45000,3.30000,3.45000,765000
11/27/2008,0000,3.46000,3.68000,3.46000,3.67000,976000
11/28/2008,0000,3.67000,3.78000,3.60000,3.68000,695000
12/01/2008,0000,3.56000,3.90000,3.56000,3.82000,901000
12/02/2008,0000,3.56000,3.67000,3.56000,3.60000,661000
12/03/2008,0000,3.69000,3.85000,3.68000,3.85000,1980000
12/04/2008,0000,3.97000,3.97000,3.69000,3.70000,1074000
12/05/2008,0000,3.70000,3.72000,3.47000,3.56000,577000
12/08/2008,0000,3.66000,3.75000,3.62000,3.75000,537000
12/09/2008,0000,3.84000,3.86000,3.77000,3.80000,787000
12/10/2008,0000,3.81000,3.98000,3.80000,3.98000,979000
12/11/2008,0000,4.01000,4.14000,3.94000,4.05000,1097000
12/12/2008,0000,3.99000,4.07000,3.78000,3.89000,1235000
12/15/2008,0000,4.00000,4.04000,3.93000,3.99000,404000
12/16/2008,0000,4.01000,4.15000,3.99000,4.15000,1057000
12/17/2008,0000,4.20000,4.30000,4.17000,4.19000,1492000
12/18/2008,0000,4.27000,4.27000,4.01000,4.08000,523000
12/19/2008,0000,4.07000,4.18000,4.00000,4.08000,763000
12/22/2008,0000,4.10000,4.24000,4.05000,4.09000,1907000
12/23/2008,0000,4.09000,4.14000,3.89000,3.99000,721000
12/24/2008,0000,3.98000,4.10000,3.92000,4.00000,908000
12/25/2008,0000,4.09000,4.09000,3.96000,4.00000,453000
12/26/2008,0000,4.00000,4.09000,3.96000,4.00000,470000
12/29/2008,0000,4.00000,4.06000,4.00000,4.00000,343000
12/30/2008,0000,4.01000,4.12000,4.00000,4.06000,699000
12/31/2008,0000,4.10000,4.20000,4.07000,4.14000,1173000
01/05/2009,0000,4.42000,4.42000,4.42000,4.42000,616000
01/06/2009,0000,4.72000,4.72000,4.72000,4.72000,863000
01/07/2009,0000,5.05000,5.05000,4.86000,4.95000,5711000
01/08/2009,0000,4.75000,5.10000,4.75000,4.88000,2749000
01/09/2009,0000,4.93000,5.09000,4.93000,4.96000,1996000
01/12/2009,0000,5.30000,5.38000,5.00000,5.21000,2484000
01/13/2009,0000,5.19000,5.32000,5.03000,5.17000,1817000
01/14/2009,0000,5.28000,5.28000,5.01000,5.01000,1129000
01/15/2009,0000,4.90000,4.96000,4.73000,4.84000,710000
01/16/2009,0000,4.95000,4.95000,4.87000,4.95000,862000
01/19/2009,0000,5.01000,5.03000,4.80000,4.91000,433000
01/20/2009,0000,4.81000,4.85000,4.68000,4.70000,701000
01/21/2009,0000,4.51000,4.77000,4.51000,4.66000,728000
02/02/2009,0000,4.70000,4.74000,4.61000,4.63000,568000
02/03/2009,0000,4.68000,4.95000,4.68000,4.95000,972000
02/04/2009,0000,5.12000,5.12000,4.83000,4.86000,1085000
02/05/2009,0000,4.87000,4.97000,4.86000,4.87000,633000
02/06/2009,0000,4.97000,5.07000,4.97000,5.02000,1067000
02/09/2009,0000,5.15000,5.20000,5.04000,5.05000,1020000
02/10/2009,0000,5.06000,5.06000,4.91000,5.00000,559000
02/11/2009,0000,4.81000,5.15000,4.81000,5.15000,1363000
02/12/2009,0000,5.15000,5.15000,4.92000,4.92000,594000
02/13/2009,0000,4.85000,5.13000,4.85000,5.04000,1550000
02/16/2009,0000,5.05000,5.10000,4.96000,4.98000,562000
02/17/2009,0000,4.96000,5.03000,4.81000,4.96000,490000
02/18/2009,0000,4.86000,4.94000,4.81000,4.94000,570000
02/19/2009,0000,4.95000,4.95000,4.86000,4.86000,535000
02/20/2009,0000,4.81000,4.88000,4.71000,4.77000,546000
02/23/2009,0000,4.77000,4.80000,4.71000,4.71000,421000
02/24/2009,0000,4.61000,4.70000,4.61000,4.68000,324000
02/25/2009,0000,4.80000,4.94000,4.80000,4.86000,831000
02/26/2009,0000,4.94000,4.99000,4.78000,4.92000,1051000
02/27/2009,0000,4.96000,4.96000,4.85000,4.92000,462000
03/02/2009,0000,4.86000,5.26000,4.86000,5.00000,2427000
03/03/2009,0000,4.99000,4.99000,4.80000,4.91000,805000
03/04/2009,0000,4.91000,5.09000,4.91000,5.05000,991000
03/05/2009,0000,5.14000,5.30000,5.05000,5.25000,1791000
03/06/2009,0000,5.19000,5.50000,5.11000,5.28000,2991000
03/09/2009,0000,5.25000,5.45000,5.21000,5.42000,1698000
03/10/2009,0000,5.42000,5.65000,5.34000,5.47000,2836000
03/11/2009,0000,5.60000,5.63000,5.09000,5.10000,3097000
03/12/2009,0000,5.13000,5.20000,5.02000,5.14000,1477000
03/13/2009,0000,5.24000,5.24000,5.14000,5.16000,1695000
03/16/2009,0000,5.21000,5.30000,5.20000,5.25000,1205000
03/17/2009,0000,5.25000,5.35000,5.16000,5.26000,3133000
03/18/2009,0000,5.40000,5.52000,5.30000,5.35000,3877000
03/19/2009,0000,5.35000,5.49000,5.27000,5.33000,1617000
03/20/2009,0000,5.20000,5.32000,5.20000,5.26000,1071000
03/23/2009,0000,5.23000,5.53000,5.23000,5.50000,2001000
03/24/2009,0000,5.60000,5.65000,5.46000,5.47000,2507000
03/25/2009,0000,5.50000,5.58000,5.41000,5.50000,1662000
03/26/2009,0000,5.59000,5.88000,5.59000,5.88000,4991000
03/27/2009,0000,6.01000,6.19000,5.89000,5.89000,5055000
03/30/2009,0000,5.80000,6.03000,5.59000,6.00000,3317000
03/31/2009,0000,6.08000,6.13000,5.88000,5.92000,3805000
04/01/2009,0000,5.95000,6.27000,5.95000,6.15000,2644000
04/02/2009,0000,6.25000,6.40000,6.21000,6.27000,3440000
04/03/2009,0000,6.32000,6.34000,6.18000,6.30000,3589000
04/06/2009,0000,6.25000,6.35000,6.20000,6.27000,1483000
04/07/2009,0000,6.38000,6.46000,6.30000,6.46000,3776000
04/08/2009,0000,6.41000,6.52000,6.30000,6.38000,3700000
04/09/2009,0000,6.41000,6.66000,6.41000,6.57000,3238000
04/10/2009,0000,6.68000,7.02000,6.55000,7.02000,4479000
04/13/2009,0000,7.00000,7.12000,6.94000,7.03000,4204000
04/14/2009,0000,6.97000,7.52000,6.96000,7.52000,5242000
04/15/2009,0000,7.77000,7.89000,7.50000,7.77000,6047000
04/16/2009,0000,7.77000,8.22000,7.77000,7.77000,4583000
04/17/2009,0000,7.80000,7.95000,7.23000,7.23000,4335000
04/20/2009,0000,6.73000,6.98000,6.73000,6.73000,2245000
04/21/2009,0000,6.39000,7.10000,6.39000,6.87000,2027000
04/22/2009,0000,6.91000,7.15000,6.90000,6.93000,1614000
04/23/2009,0000,6.90000,7.36000,6.75000,7.28000,4554000
04/24/2009,0000,7.70000,7.70000,7.31000,7.55000,4002000
04/27/2009,0000,7.70000,7.70000,7.03000,7.03000,1881000
04/28/2009,0000,7.20000,7.20000,6.54000,7.00000,3551000
04/29/2009,0000,7.25000,7.29000,6.91000,7.14000,5351000
04/30/2009,0000,7.49000,7.63000,7.15000,7.63000,6151000
05/04/2009,0000,7.65000,8.15000,7.43000,8.15000,9947000
05/05/2009,0000,8.72000,8.72000,8.00000,8.10000,12963000
05/06/2009,0000,7.80000,8.50000,7.80000,8.50000,6347000
05/07/2009,0000,8.60000,9.09000,8.33000,9.09000,21461000
05/08/2009,0000,9.05000,9.60000,9.00000,9.10000,8596000
05/11/2009,0000,9.10000,9.10000,8.80000,8.90000,4876000
05/12/2009,0000,8.81000,8.90000,8.30000,8.90000,6119000
05/13/2009,0000,9.12000,9.20000,8.90000,8.91000,5343000
05/14/2009,0000,8.70000,9.18000,8.65000,9.13000,6199000
05/15/2009,0000,9.34000,9.60000,9.00000,9.12000,8449000
05/18/2009,0000,9.15000,9.20000,8.80000,8.80000,3489000
05/19/2009,0000,8.92000,9.15000,8.40000,8.40000,3461000
05/20/2009,0000,8.51000,8.60000,8.36000,8.45000,1863000
05/21/2009,0000,8.58000,8.90000,8.56000,8.80000,2490000
05/22/2009,0000,9.00000,9.14000,8.92000,8.99000,3919000
05/25/2009,0000,9.55000,9.55000,9.05000,9.11000,3256000
05/26/2009,0000,9.10000,9.10000,8.60000,8.60000,1961000
05/27/2009,0000,8.75000,9.10000,8.66000,8.90000,1716000
06/01/2009,0000,9.02000,9.10000,8.74000,8.90000,9027000
06/02/2009,0000,8.95000,8.99000,8.41000,8.45000,2527000
06/03/2009,0000,8.40000,8.56000,8.25000,8.37000,2087000
06/04/2009,0000,8.38000,8.95000,8.38000,8.62000,6314000
06/05/2009,0000,8.81000,8.98000,8.65000,8.75000,3053000
06/08/2009,0000,9.62000,9.98000,9.35000,9.55000,12937000
06/09/2009,0000,9.59000,9.80000,8.89000,8.89000,5017000
06/10/2009,0000,9.20000,9.20000,8.80000,8.89000,2888000
06/11/2009,0000,8.89000,9.33000,8.82000,9.30000,2726000
06/12/2009,0000,9.30000,9.49000,8.90000,8.90000,3763000
06/15/2009,0000,8.40000,8.60000,8.28000,8.28000,4659000
06/16/2009,0000,8.10000,8.28000,8.00000,8.11000,2029000
06/17/2009,0000,8.16000,8.50000,8.10000,8.17000,898000
06/18/2009,0000,8.21000,8.57000,8.04000,8.20000,1249000
06/19/2009,0000,8.20000,8.36000,8.15000,8.36000,592000
06/22/2009,0000,8.36000,8.43000,8.17000,8.36000,1284000
06/23/2009,0000,8.03000,8.50000,8.03000,8.50000,1699000
06/24/2009,0000,8.94000,8.94000,8.56000,8.61000,3792000
06/25/2009,0000,8.63000,8.85000,8.50000,8.61000,3586000
06/26/2009,0000,8.75000,8.75000,8.56000,8.60000,1223000
06/29/2009,0000,8.70000,8.93000,8.50000,8.66000,2726000
06/30/2009,0000,8.80000,8.95000,8.70000,8.75000,2249000
07/01/2009,0000,8.75000,8.87000,8.75000,8.80000,986000
07/02/2009,0000,8.80000,9.15000,8.80000,8.98000,2210000
07/03/2009,0000,8.89000,9.18000,8.88000,9.10000,2357000
07/06/2009,0000,9.11000,9.31000,9.11000,9.11000,2286000
07/07/2009,0000,9.13000,9.50000,9.13000,9.28000,3298000
07/08/2009,0000,9.15000,9.33000,9.15000,9.28000,2315000
07/09/2009,0000,9.47000,9.78000,9.40000,9.51000,3856000
07/10/2009,0000,9.51000,9.67000,9.38000,9.40000,1598000
07/13/2009,0000,9.40000,9.42000,8.93000,9.01000,2821000
07/14/2009,0000,9.10000,9.64000,9.10000,9.64000,5094000
07/15/2009,0000,9.93000,10.30000,9.91000,10.30000,3532000
07/16/2009,0000,11.00000,11.00000,11.00000,11.00000,3915000
07/17/2009,0000,11.30000,11.50000,10.70000,11.00000,15418000
07/20/2009,0000,11.10000,11.75000,11.00000,11.75000,4720000
07/21/2009,0000,12.55000,12.55000,11.85000,12.20000,14453000
07/22/2009,0000,12.20000,12.50000,11.95000,12.25000,7435000
07/23/2009,0000,12.25000,12.95000,12.10000,12.20000,8990000
07/24/2009,0000,12.40000,12.55000,11.90000,12.00000,6407000
07/27/2009,0000,11.70000,12.10000,11.50000,11.65000,4358000
07/28/2009,0000,11.65000,12.45000,11.65000,12.45000,8338000
07/29/2009,0000,12.90000,13.30000,12.85000,13.30000,5432000
07/30/2009,0000,13.70000,14.10000,13.30000,13.60000,25632000
07/31/2009,0000,13.60000,13.75000,13.15000,13.20000,8325000
08/03/2009,0000,13.50000,14.10000,13.30000,14.10000,4932000
08/04/2009,0000,14.85000,14.85000,13.30000,13.55000,12926000
08/05/2009,0000,13.10000,14.15000,13.10000,13.80000,8995000
08/06/2009,0000,14.00000,14.10000,13.15000,13.55000,4344000
08/10/2009,0000,13.20000,13.90000,13.20000,13.40000,4306000
08/11/2009,0000,13.40000,13.65000,13.20000,13.55000,3317000
08/12/2009,0000,13.55000,14.45000,13.40000,14.45000,9719000
08/13/2009,0000,14.55000,14.90000,14.20000,14.55000,17097000
08/14/2009,0000,14.60000,14.65000,14.00000,14.05000,5967000
08/17/2009,0000,13.85000,14.30000,13.85000,13.90000,4114000
08/18/2009,0000,13.50000,13.70000,12.95000,13.20000,7836000
08/19/2009,0000,13.40000,13.70000,13.25000,13.35000,3395000
08/20/2009,0000,13.30000,13.30000,12.50000,12.65000,4037000
08/21/2009,0000,12.75000,13.00000,12.10000,12.15000,4006000
08/24/2009,0000,12.30000,12.75000,12.25000,12.55000,3153000
08/25/2009,0000,12.55000,13.10000,12.55000,12.70000,3199000
08/26/2009,0000,12.80000,12.80000,12.10000,12.10000,2908000
08/27/2009,0000,11.40000,12.10000,11.40000,11.55000,2817000
08/28/2009,0000,11.60000,12.00000,11.60000,11.65000,1833000
08/31/2009,0000,11.80000,11.90000,11.55000,11.90000,1228000
09/01/2009,0000,11.90000,12.70000,11.80000,12.70000,2337000
09/02/2009,0000,12.85000,13.55000,12.85000,13.40000,8311000
09/03/2009,0000,13.20000,14.25000,13.05000,13.85000,10393000
09/04/2009,0000,14.05000,14.50000,13.80000,13.90000,7522000
09/07/2009,0000,14.00000,14.15000,13.55000,13.95000,4929000
09/08/2009,0000,13.65000,14.05000,13.60000,13.70000,4456000
09/09/2009,0000,13.90000,14.30000,13.50000,13.70000,6737000
09/10/2009,0000,13.90000,14.10000,13.25000,13.25000,3399000
09/11/2009,0000,13.25000,13.50000,12.85000,13.10000,3686000
09/14/2009,0000,13.05000,13.15000,12.50000,12.80000,6143000
09/15/2009,0000,12.80000,13.20000,12.70000,13.20000,3322000
09/16/2009,0000,13.30000,13.85000,13.05000,13.75000,9476000
09/17/2009,0000,13.75000,13.80000,13.40000,13.40000,4596000
09/18/2009,0000,13.40000,13.85000,13.40000,13.60000,6911000
09/21/2009,0000,13.60000,13.70000,13.40000,13.40000,2680000
09/22/2009,0000,13.45000,14.15000,13.40000,13.90000,9416000
09/23/2009,0000,14.05000,14.40000,13.30000,13.30000,14184000
09/24/2009,0000,13.40000,13.40000,13.00000,13.15000,4221000
09/25/2009,0000,13.05000,13.40000,13.05000,13.20000,2082000
09/28/2009,0000,13.20000,13.35000,13.00000,13.10000,1875000
09/29/2009,0000,13.20000,13.30000,13.10000,13.15000,1802000
09/30/2009,0000,13.15000,13.55000,13.15000,13.45000,3218000
10/01/2009,0000,13.70000,14.05000,13.55000,13.70000,7895000
10/02/2009,0000,13.50000,13.85000,13.30000,13.35000,3375000
10/05/2009,0000,13.60000,13.95000,13.40000,13.90000,4123000
10/06/2009,0000,14.05000,14.60000,13.75000,14.20000,13656000
10/07/2009,0000,14.50000,14.60000,13.80000,13.80000,6997000
10/08/2009,0000,13.85000,13.95000,13.45000,13.50000,5421000
10/09/2009,0000,13.55000,13.70000,13.20000,13.40000,3178000
10/12/2009,0000,13.40000,13.55000,13.35000,13.45000,2729000
10/13/2009,0000,13.05000,13.65000,13.05000,13.50000,3322000
10/14/2009,0000,13.70000,13.70000,13.50000,13.50000,2866000
10/15/2009,0000,13.50000,13.75000,13.35000,13.40000,3232000
10/16/2009,0000,13.40000,13.60000,13.30000,13.35000,2003000
10/19/2009,0000,13.30000,13.60000,13.30000,13.55000,1810000
10/20/2009,0000,13.60000,13.75000,13.50000,13.55000,3052000
10/21/2009,0000,13.60000,13.75000,13.40000,13.40000,2392000
10/22/2009,0000,13.40000,13.70000,13.40000,13.40000,3171000
10/23/2009,0000,13.60000,13.85000,13.55000,13.55000,5634000
10/26/2009,0000,13.70000,13.70000,13.15000,13.15000,2928000
10/27/2009,0000,13.05000,13.20000,12.75000,12.85000,3665000
10/28/2009,0000,12.75000,13.00000,12.40000,12.45000,2108000
10/29/2009,0000,11.80000,12.00000,11.75000,11.80000,2874000
10/30/2009,0000,12.00000,12.05000,11.70000,11.70000,1715000
11/02/2009,0000,11.20000,11.60000,11.20000,11.50000,1233000
11/03/2009,0000,11.60000,12.00000,11.60000,11.90000,1360000
11/04/2009,0000,12.20000,12.25000,11.95000,12.20000,1389000
11/05/2009,0000,12.20000,12.20000,11.90000,11.95000,963000
11/06/2009,0000,12.05000,12.20000,11.90000,11.95000,826000
11/09/2009,0000,12.10000,12.10000,11.95000,12.05000,673000
11/10/2009,0000,12.10000,12.20000,11.95000,12.05000,1165000
11/11/2009,0000,12.10000,12.15000,11.95000,12.10000,1067000
11/12/2009,0000,12.10000,12.20000,11.90000,11.90000,1565000
11/13/2009,0000,11.90000,12.35000,11.90000,12.30000,3170000
11/16/2009,0000,12.30000,12.40000,12.05000,12.05000,1590000
11/17/2009,0000,12.20000,12.20000,11.95000,12.00000,1131000
11/18/2009,0000,12.10000,12.25000,12.00000,12.10000,1003000
11/19/2009,0000,12.10000,12.65000,12.10000,12.50000,3690000
11/20/2009,0000,12.50000,12.60000,12.05000,12.05000,1764000
11/23/2009,0000,12.10000,12.45000,12.10000,12.45000,1725000
11/24/2009,0000,12.55000,12.55000,12.25000,12.25000,1449000
11/25/2009,0000,12.25000,12.50000,12.10000,12.10000,1007000
11/26/2009,0000,12.15000,12.40000,12.10000,12.15000,1213000
11/27/2009,0000,12.10000,12.10000,11.75000,11.75000,1345000
11/30/2009,0000,11.90000,11.95000,11.70000,11.70000,1013000
12/01/2009,0000,11.90000,11.90000,11.65000,11.75000,860000
12/02/2009,0000,11.90000,12.15000,11.85000,12.10000,1667000
12/03/2009,0000,12.30000,12.30000,12.05000,12.15000,1785000
12/04/2009,0000,12.15000,12.25000,11.90000,11.90000,1658000
12/07/2009,0000,12.00000,12.70000,11.95000,12.70000,3662000
12/08/2009,0000,13.00000,13.15000,12.65000,12.75000,4212000
12/09/2009,0000,12.55000,13.30000,12.45000,12.80000,3403000
12/11/2009,0000,12.55000,12.60000,12.30000,12.35000,2250000
12/14/2009,0000,12.45000,12.50000,12.20000,12.20000,1415000
12/15/2009,0000,12.35000,12.70000,12.20000,12.45000,2532000
12/16/2009,0000,12.40000,12.75000,12.25000,12.45000,2295000
12/17/2009,0000,12.50000,12.65000,12.00000,12.00000,2126000
12/18/2009,0000,12.00000,12.30000,12.00000,12.20000,1021000
12/21/2009,0000,12.25000,12.60000,12.20000,12.25000,2175000
12/22/2009,0000,12.40000,12.45000,12.15000,12.20000,1054000
12/23/2009,0000,12.35000,12.45000,12.20000,12.30000,1272000
12/25/2009,0000,12.95000,13.50000,12.75000,13.50000,43170000
12/25/2009,0000,12.95000,13.50000,12.75000,13.50000,43170000
12/28/2009,0000,13.50000,14.25000,13.50000,13.70000,29019000
12/29/2009,1230,13.70000,14.05000,13.30000,13.90000,12633162
