DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.66000,7.88000,7.61000,7.88000,3308000
04/03/2007,0000,8.30000,8.35000,8.00000,8.34000,5654000
04/04/2007,0000,8.40000,8.40000,8.05000,8.07000,3691000
04/09/2007,0000,8.04000,8.19000,7.92000,7.92000,2494000
04/10/2007,0000,8.00000,8.12000,7.96000,8.08000,1268000
04/11/2007,0000,8.08000,8.08000,8.00000,8.08000,1423000
04/12/2007,0000,8.08000,8.10000,8.01000,8.08000,1002000
04/13/2007,0000,8.10000,8.43000,8.10000,8.16000,3672000
04/16/2007,0000,8.45000,8.65000,8.20000,8.20000,3550000
04/17/2007,0000,8.23000,8.34000,7.91000,7.93000,2312000
04/18/2007,0000,8.00000,8.05000,7.91000,7.94000,1390000
04/19/2007,0000,7.95000,8.09000,7.94000,8.04000,1497000
04/20/2007,0000,8.08000,8.40000,8.02000,8.30000,2652000
04/23/2007,0000,8.40000,8.45000,8.16000,8.16000,1769000
04/24/2007,0000,8.16000,8.50000,8.16000,8.34000,4309000
04/26/2007,0000,8.56000,8.60000,8.35000,8.37000,3637000
04/27/2007,0000,8.37000,8.50000,8.30000,8.30000,1579000
04/30/2007,0000,8.30000,8.30000,7.73000,7.76000,2427000
05/02/2007,0000,7.76000,7.95000,7.76000,7.76000,1461000
05/03/2007,0000,7.76000,7.88000,7.22000,7.30000,4234000
05/04/2007,0000,7.59000,7.59000,7.35000,7.48000,1237000
05/07/2007,0000,7.48000,7.70000,7.48000,7.50000,1275000
05/08/2007,0000,7.50000,7.69000,7.50000,7.53000,1783000
05/09/2007,0000,7.54000,7.61000,7.36000,7.50000,1247000
05/10/2007,0000,7.52000,7.88000,7.52000,7.70000,2852000
05/11/2007,0000,7.70000,7.70000,7.55000,7.57000,794000
05/14/2007,0000,7.60000,7.69000,7.50000,7.53000,795000
05/15/2007,0000,7.54000,7.60000,7.42000,7.42000,689000
05/16/2007,0000,7.42000,7.49000,7.36000,7.39000,680000
05/17/2007,0000,7.42000,7.55000,7.42000,7.42000,674000
05/18/2007,0000,7.40000,7.52000,7.40000,7.41000,734000
05/21/2007,0000,7.50000,7.92000,7.50000,7.92000,1833000
05/22/2007,0000,8.47000,8.47000,8.47000,8.47000,2094000
05/23/2007,0000,9.06000,9.06000,9.06000,9.06000,4234000
05/24/2007,0000,9.59000,9.59000,8.69000,9.06000,22766000
05/25/2007,0000,9.15000,9.69000,9.10000,9.11000,31620000
05/28/2007,0000,9.11000,9.18000,8.69000,8.70000,7640000
05/29/2007,0000,8.70000,9.06000,8.62000,8.70000,4978000
05/30/2007,0000,8.80000,9.30000,8.71000,8.97000,12261000
05/31/2007,0000,9.10000,9.35000,9.01000,9.26000,8456000
06/04/2007,0000,9.10000,9.10000,8.85000,8.85000,4816000
06/05/2007,0000,8.88000,9.10000,8.88000,8.90000,3557000
06/06/2007,0000,9.00000,9.04000,8.50000,8.51000,4611000
06/07/2007,0000,8.40000,8.90000,8.40000,8.65000,2331000
06/08/2007,0000,8.51000,8.90000,8.51000,8.77000,2354000
06/11/2007,0000,9.00000,9.00000,8.55000,8.73000,3511000
06/12/2007,0000,8.75000,9.10000,8.75000,9.03000,4443000
06/13/2007,0000,9.03000,9.10000,8.86000,8.90000,2869000
06/14/2007,0000,9.01000,9.04000,8.80000,8.93000,2921000
06/15/2007,0000,9.03000,9.03000,8.80000,8.80000,1481000
06/20/2007,0000,8.80000,9.00000,8.80000,8.80000,1951000
06/21/2007,0000,8.90000,8.90000,8.61000,8.67000,1739000
06/22/2007,0000,8.70000,8.95000,8.70000,8.80000,2199000
06/25/2007,0000,9.49000,9.50000,9.20000,9.33000,4905000
06/26/2007,0000,9.33000,9.33000,9.10000,9.19000,2594000
06/27/2007,0000,9.23000,9.80000,9.12000,9.35000,4244000
06/28/2007,0000,9.44000,9.54000,9.20000,9.21000,3658000
06/29/2007,0000,9.30000,9.30000,9.16000,9.21000,2387000
07/02/2007,0000,9.50000,9.50000,9.26000,9.40000,2638000
07/03/2007,0000,9.45000,9.47000,9.21000,9.25000,2519000
07/04/2007,0000,9.22000,9.25000,9.07000,9.14000,2343000
07/05/2007,0000,9.01000,9.13000,8.91000,9.03000,2610000
07/06/2007,0000,9.03000,9.66000,9.03000,9.66000,8029000
07/09/2007,0000,10.30000,10.30000,10.30000,10.30000,5682000
07/10/2007,0000,11.00000,11.00000,11.00000,11.00000,2801000
07/11/2007,0000,11.75000,11.75000,11.30000,11.75000,26135000
07/12/2007,0000,12.55000,12.55000,12.20000,12.55000,6571000
07/13/2007,0000,13.40000,13.40000,12.60000,13.00000,25592000
07/17/2007,0000,11.80000,12.90000,11.45000,12.90000,13122000
07/18/2007,0000,12.90000,13.80000,12.70000,13.00000,13239000
07/19/2007,0000,13.00000,13.35000,12.40000,12.40000,6627000
07/20/2007,0000,12.45000,13.25000,12.10000,13.20000,9166000
07/23/2007,0000,13.40000,14.00000,13.05000,13.70000,11449000
07/24/2007,0000,13.60000,13.90000,12.80000,12.80000,10764000
07/25/2007,0000,12.75000,13.50000,12.65000,13.00000,6167000
07/26/2007,0000,13.40000,13.40000,12.10000,12.15000,9541000
07/27/2007,0000,11.50000,12.60000,11.50000,12.05000,6612000
07/31/2007,0000,12.55000,12.60000,12.30000,12.45000,2841000
08/01/2007,0000,12.45000,12.45000,11.70000,11.85000,4091000
08/02/2007,0000,12.25000,12.25000,11.05000,11.35000,3579000
08/03/2007,0000,11.50000,12.00000,11.45000,11.75000,2431000
08/06/2007,0000,11.50000,11.55000,11.30000,11.35000,1697000
08/07/2007,0000,11.50000,11.70000,11.30000,11.35000,1306000
08/08/2007,0000,11.50000,11.85000,11.35000,11.70000,1339000
08/09/2007,0000,11.90000,12.45000,11.75000,12.10000,2059000
08/10/2007,0000,11.55000,11.80000,11.40000,11.55000,1490000
08/14/2007,0000,11.15000,11.30000,10.70000,10.70000,1717000
08/15/2007,0000,10.50000,10.55000,9.96000,9.96000,4035000
08/16/2007,0000,9.49000,9.73000,9.27000,9.27000,1689000
08/17/2007,0000,8.81000,9.27000,8.63000,8.64000,2454000
08/20/2007,0000,9.23000,9.23000,8.90000,9.20000,1874000
08/21/2007,0000,9.20000,9.35000,8.75000,8.80000,1603000
08/22/2007,0000,8.90000,9.10000,8.78000,8.85000,922000
08/23/2007,0000,9.05000,9.30000,9.00000,9.20000,1430000
08/24/2007,0000,9.50000,9.50000,9.02000,9.20000,1108000
08/27/2007,0000,9.48000,9.48000,9.20000,9.36000,766000
08/28/2007,0000,9.21000,9.36000,9.08000,9.26000,721000
08/29/2007,0000,9.09000,9.10000,8.85000,8.92000,626000
08/30/2007,0000,9.05000,9.14000,8.93000,9.01000,1098000
08/31/2007,0000,9.14000,9.14000,8.80000,8.80000,1090000
09/03/2007,0000,8.80000,8.85000,8.60000,8.70000,1621000
09/04/2007,0000,8.70000,8.95000,8.70000,8.94000,1109000
09/05/2007,0000,8.97000,9.56000,8.93000,9.56000,1331000
09/06/2007,0000,9.60000,9.88000,9.31000,9.61000,2911000
09/07/2007,0000,9.60000,9.97000,9.56000,9.56000,1727000
09/10/2007,0000,9.40000,9.40000,9.25000,9.33000,560000
09/11/2007,0000,9.46000,9.46000,9.25000,9.27000,816000
09/12/2007,0000,9.46000,9.46000,9.20000,9.20000,796000
09/13/2007,0000,9.20000,9.84000,9.20000,9.84000,3055000
09/14/2007,0000,9.99000,10.15000,9.61000,9.94000,2289000
09/17/2007,0000,9.95000,9.95000,9.56000,9.56000,1023000
09/19/2007,0000,9.80000,9.80000,9.20000,9.26000,1079000
09/20/2007,0000,9.30000,9.39000,9.22000,9.22000,688000
09/21/2007,0000,9.23000,9.35000,9.20000,9.30000,809000
09/26/2007,0000,9.28000,9.36000,9.21000,9.25000,567000
09/27/2007,0000,9.44000,9.89000,9.28000,9.89000,1841000
09/28/2007,0000,10.20000,10.30000,9.75000,9.82000,3012000
10/01/2007,0000,10.05000,10.15000,9.86000,10.00000,1442000
10/02/2007,0000,10.05000,10.20000,9.72000,9.95000,1555000
10/03/2007,0000,9.80000,9.95000,9.57000,9.57000,1084000
10/04/2007,0000,9.57000,9.82000,9.55000,9.62000,783000
10/05/2007,0000,9.65000,9.78000,9.47000,9.78000,1205000
10/08/2007,0000,9.75000,9.87000,9.60000,9.60000,1201000
10/09/2007,0000,9.60000,9.72000,9.35000,9.37000,749000
10/11/2007,0000,9.40000,9.49000,9.24000,9.28000,959000
10/12/2007,0000,9.38000,9.38000,9.20000,9.20000,557000
10/15/2007,0000,9.20000,9.28000,9.06000,9.15000,562000
10/16/2007,0000,9.10000,9.11000,8.88000,9.00000,804000
10/17/2007,0000,9.00000,9.01000,8.80000,8.83000,1197000
10/18/2007,0000,8.83000,9.17000,8.83000,9.04000,1145000
10/19/2007,0000,9.05000,9.50000,9.02000,9.18000,1225000
10/22/2007,0000,8.80000,8.99000,8.71000,8.85000,805000
10/23/2007,0000,8.97000,9.19000,8.92000,9.00000,547000
10/24/2007,0000,9.17000,9.25000,8.80000,8.80000,849000
10/25/2007,0000,8.80000,9.00000,8.80000,8.90000,604000
10/26/2007,0000,8.95000,8.95000,8.81000,8.85000,528000
10/29/2007,0000,9.00000,9.10000,8.90000,8.90000,959000
10/30/2007,0000,8.93000,8.96000,8.85000,8.90000,656000
10/31/2007,0000,8.90000,9.13000,8.90000,9.10000,2006000
11/01/2007,0000,9.13000,9.28000,9.00000,9.00000,1416000
11/02/2007,0000,9.10000,9.50000,8.91000,9.21000,2604000
11/05/2007,0000,9.30000,9.85000,9.30000,9.85000,3787000
11/06/2007,0000,10.20000,10.50000,10.10000,10.50000,6698000
11/07/2007,0000,10.45000,10.50000,9.78000,9.80000,4914000
11/08/2007,0000,9.70000,9.70000,9.12000,9.12000,3310000
11/09/2007,0000,9.40000,9.40000,8.80000,9.00000,2108000
11/12/2007,0000,8.80000,9.19000,8.60000,8.80000,1460000
11/13/2007,0000,8.90000,8.99000,8.70000,8.96000,780000
11/14/2007,0000,9.20000,9.30000,9.03000,9.05000,1317000
11/15/2007,0000,9.05000,9.15000,8.87000,8.89000,879000
11/16/2007,0000,8.71000,9.10000,8.70000,8.93000,1010000
11/19/2007,0000,8.95000,9.28000,8.95000,9.11000,953000
11/20/2007,0000,8.80000,9.07000,8.80000,9.03000,567000
11/21/2007,0000,9.03000,9.03000,8.88000,8.90000,688000
11/22/2007,0000,8.86000,9.07000,8.75000,8.88000,645000
11/23/2007,0000,8.95000,8.95000,8.61000,8.76000,919000
11/26/2007,0000,8.75000,8.86000,8.62000,8.62000,490000
11/27/2007,0000,8.45000,8.45000,8.02000,8.10000,1072000
11/28/2007,0000,8.15000,8.15000,7.70000,7.75000,875000
11/29/2007,0000,7.60000,7.93000,7.60000,7.76000,829000
11/30/2007,0000,7.80000,8.30000,7.80000,8.26000,1639000
12/03/2007,0000,8.26000,8.34000,8.05000,8.06000,1034000
12/04/2007,0000,8.09000,8.38000,8.09000,8.37000,748000
12/05/2007,0000,8.35000,8.50000,8.21000,8.45000,735000
12/06/2007,0000,8.59000,8.59000,8.35000,8.45000,780000
12/07/2007,0000,8.50000,8.57000,8.43000,8.55000,823000
12/10/2007,0000,8.80000,9.00000,8.50000,8.50000,758000
12/11/2007,0000,8.52000,8.70000,8.32000,8.44000,596000
12/12/2007,0000,8.35000,8.50000,8.30000,8.47000,596000
12/13/2007,0000,8.47000,8.47000,8.10000,8.29000,776000
12/14/2007,0000,8.02000,8.25000,7.71000,8.09000,817000
12/17/2007,0000,8.00000,8.00000,7.53000,7.60000,844000
12/18/2007,0000,7.38000,7.39000,7.10000,7.19000,880000
12/19/2007,0000,7.29000,7.49000,7.26000,7.37000,486000
12/20/2007,0000,7.45000,7.45000,7.00000,7.01000,549000
12/21/2007,0000,7.02000,7.27000,6.91000,7.00000,668000
12/24/2007,0000,7.05000,7.23000,7.00000,7.23000,577000
12/25/2007,0000,7.23000,7.40000,7.17000,7.38000,582000
12/26/2007,0000,7.40000,7.40000,7.23000,7.24000,314000
12/27/2007,0000,7.35000,7.55000,7.35000,7.40000,527000
12/28/2007,0000,7.36000,7.50000,7.33000,7.45000,509000
12/31/2007,0000,7.55000,7.55000,7.41000,7.50000,522000
01/02/2008,0000,7.52000,7.80000,7.45000,7.75000,692000
01/03/2008,0000,7.45000,7.55000,7.30000,7.50000,496000
01/04/2008,0000,7.36000,7.55000,7.36000,7.45000,396000
01/07/2008,0000,7.02000,7.40000,7.00000,7.40000,799000
01/08/2008,0000,7.35000,7.35000,7.11000,7.15000,221000
01/09/2008,0000,7.00000,7.27000,7.00000,7.25000,449000
01/10/2008,0000,7.30000,7.35000,7.22000,7.25000,340000
01/11/2008,0000,7.35000,7.38000,7.16000,7.25000,295000
01/14/2008,0000,7.55000,7.55000,7.06000,7.50000,595000
01/15/2008,0000,7.45000,7.60000,7.30000,7.50000,761000
01/16/2008,0000,7.40000,7.40000,7.16000,7.31000,516000
01/17/2008,0000,7.23000,7.32000,7.17000,7.23000,354000
01/18/2008,0000,7.20000,7.30000,7.01000,7.30000,597000
01/21/2008,0000,7.25000,7.30000,7.04000,7.29000,1075000
01/22/2008,0000,7.00000,7.01000,6.78000,6.99000,1250000
01/23/2008,0000,6.71000,6.94000,6.51000,6.77000,1261000
01/24/2008,0000,6.78000,6.85000,6.50000,6.77000,1163000
01/25/2008,0000,6.77000,7.00000,6.77000,6.97000,446000
01/28/2008,0000,6.97000,6.97000,6.56000,6.70000,397000
01/29/2008,0000,6.75000,6.77000,6.50000,6.50000,440000
01/30/2008,0000,6.50000,6.50000,6.10000,6.34000,469000
01/31/2008,0000,6.40000,6.40000,6.13000,6.24000,342000
02/01/2008,0000,6.24000,6.26000,6.10000,6.26000,408000
02/12/2008,0000,6.20000,6.25000,5.91000,6.05000,292000
02/13/2008,0000,6.07000,6.11000,5.94000,5.94000,640000
02/14/2008,0000,6.04000,6.29000,6.04000,6.17000,465000
02/15/2008,0000,6.14000,6.14000,5.98000,6.09000,576000
02/18/2008,0000,6.10000,6.28000,6.10000,6.15000,576000
02/19/2008,0000,6.24000,6.48000,6.24000,6.48000,686000
02/20/2008,0000,6.50000,6.50000,6.30000,6.30000,568000
02/21/2008,0000,6.42000,6.49000,6.41000,6.45000,266000
02/22/2008,0000,6.25000,6.57000,6.25000,6.57000,479000
02/25/2008,0000,6.60000,7.02000,6.60000,7.02000,1346000
02/26/2008,0000,7.48000,7.48000,7.20000,7.27000,1411000
02/27/2008,0000,7.35000,7.44000,7.28000,7.40000,918000
02/29/2008,0000,7.38000,7.39000,7.20000,7.32000,605000
03/03/2008,0000,6.92000,7.19000,6.92000,7.10000,311000
03/04/2008,0000,7.00000,7.27000,7.00000,7.20000,526000
03/05/2008,0000,7.25000,7.25000,7.05000,7.14000,392000
03/06/2008,0000,7.16000,7.29000,7.02000,7.25000,731000
03/07/2008,0000,7.09000,7.50000,7.09000,7.20000,760000
03/10/2008,0000,7.29000,7.59000,7.29000,7.30000,926000
03/11/2008,0000,7.15000,7.39000,7.15000,7.22000,330000
03/12/2008,0000,7.36000,7.44000,7.26000,7.27000,526000
03/13/2008,0000,7.27000,7.28000,7.10000,7.10000,591000
03/14/2008,0000,7.01000,7.18000,6.94000,6.94000,517000
03/18/2008,0000,6.74000,6.77000,6.65000,6.72000,216000
03/19/2008,0000,6.80000,6.91000,6.77000,6.80000,288000
03/20/2008,0000,6.80000,6.80000,6.67000,6.79000,249000
03/21/2008,0000,6.79000,6.88000,6.79000,6.81000,684000
03/25/2008,0000,7.10000,7.10000,6.97000,6.99000,321000
03/26/2008,0000,7.46000,7.47000,7.35000,7.47000,2013000
03/27/2008,0000,7.44000,7.45000,7.22000,7.30000,1282000
03/28/2008,0000,7.23000,7.39000,7.23000,7.30000,434000
03/31/2008,0000,7.32000,7.40000,7.26000,7.26000,250000
04/01/2008,0000,7.26000,7.45000,7.26000,7.33000,530000
04/02/2008,0000,7.49000,7.64000,7.41000,7.50000,1238000
04/03/2008,0000,7.40000,7.53000,7.40000,7.50000,779000
04/07/2008,0000,7.43000,7.60000,7.43000,7.49000,581000
04/08/2008,0000,7.57000,7.83000,7.45000,7.50000,1015000
04/09/2008,0000,7.50000,7.57000,7.33000,7.50000,575000
04/10/2008,0000,7.50000,7.57000,7.41000,7.41000,693000
04/11/2008,0000,7.51000,7.54000,7.41000,7.42000,862000
04/14/2008,0000,7.35000,7.42000,7.20000,7.20000,629000
04/15/2008,0000,7.30000,7.52000,7.30000,7.33000,830000
04/16/2008,0000,7.33000,7.42000,7.27000,7.30000,833000
04/17/2008,0000,7.35000,7.45000,7.25000,7.38000,884000
04/18/2008,0000,7.35000,7.43000,7.32000,7.33000,406000
04/21/2008,0000,7.33000,7.45000,7.33000,7.40000,516000
04/22/2008,0000,7.45000,7.45000,7.33000,7.35000,559000
04/23/2008,0000,7.35000,7.44000,7.35000,7.41000,499000
04/24/2008,0000,7.48000,7.48000,7.31000,7.34000,447000
04/25/2008,0000,7.40000,7.45000,7.23000,7.33000,404000
04/28/2008,0000,7.22000,7.30000,7.10000,7.11000,296000
04/29/2008,0000,7.10000,7.22000,7.01000,7.09000,518000
04/30/2008,0000,7.00000,7.09000,6.90000,6.95000,478000
05/02/2008,0000,7.00000,7.00000,6.75000,6.75000,449000
05/05/2008,0000,6.75000,7.18000,6.75000,6.87000,455000
05/06/2008,0000,6.87000,6.90000,6.80000,6.87000,244000
05/07/2008,0000,6.84000,7.10000,6.82000,6.95000,414000
05/08/2008,0000,6.86000,7.01000,6.86000,6.95000,230000
05/09/2008,0000,6.90000,7.00000,6.89000,6.90000,425000
05/12/2008,0000,6.94000,6.94000,6.70000,6.80000,400000
05/13/2008,0000,6.85000,6.85000,6.66000,6.76000,561000
05/14/2008,0000,7.22000,7.22000,7.00000,7.00000,647000
05/15/2008,0000,7.38000,7.39000,7.12000,7.38000,1384000
05/16/2008,0000,7.38000,7.38000,7.22000,7.22000,748000
05/19/2008,0000,7.22000,7.28000,7.10000,7.14000,418000
05/20/2008,0000,7.10000,7.25000,7.00000,7.12000,599000
05/21/2008,0000,7.08000,7.14000,6.98000,7.04000,321000
05/22/2008,0000,6.99000,7.04000,6.99000,7.04000,270000
05/23/2008,0000,7.04000,7.13000,6.94000,6.94000,269000
05/26/2008,0000,6.90000,6.90000,6.80000,6.80000,367000
05/27/2008,0000,6.95000,6.95000,6.71000,6.72000,476000
05/28/2008,0000,6.76000,6.78000,6.65000,6.76000,673000
05/29/2008,0000,6.72000,6.83000,6.68000,6.68000,362000
05/30/2008,0000,6.72000,6.72000,6.51000,6.58000,453000
06/02/2008,0000,6.58000,6.65000,6.58000,6.65000,293000
06/03/2008,0000,6.66000,6.78000,6.60000,6.60000,407000
06/04/2008,0000,6.69000,6.69000,6.60000,6.60000,1101000
06/05/2008,0000,6.63000,7.06000,6.61000,7.06000,3079000
06/06/2008,0000,7.18000,7.18000,6.91000,7.10000,6111000
06/10/2008,0000,7.10000,7.15000,6.80000,7.08000,2302000
06/11/2008,0000,7.06000,7.06000,6.82000,6.90000,664000
06/12/2008,0000,6.72000,6.73000,6.50000,6.62000,575000
06/13/2008,0000,6.73000,6.74000,6.62000,6.70000,214000
06/16/2008,0000,6.70000,6.80000,6.51000,6.51000,297000
06/17/2008,0000,6.51000,6.60000,6.36000,6.45000,204000
06/18/2008,0000,6.45000,6.68000,6.43000,6.68000,260000
06/19/2008,0000,6.63000,6.63000,6.41000,6.41000,120000
06/20/2008,0000,6.20000,6.45000,6.20000,6.38000,437000
06/23/2008,0000,6.25000,6.26000,6.16000,6.20000,450000
06/24/2008,0000,6.20000,6.20000,6.00000,6.07000,449000
06/25/2008,0000,6.00000,6.13000,5.90000,6.13000,335000
06/26/2008,0000,6.11000,6.12000,5.90000,5.92000,291000
06/27/2008,0000,5.60000,5.74000,5.51000,5.51000,696000
06/30/2008,0000,5.51000,5.51000,5.13000,5.13000,393000
07/01/2008,0000,4.98000,5.18000,4.91000,5.00000,531000
07/02/2008,0000,5.02000,5.13000,5.00000,5.05000,287000
07/03/2008,0000,5.00000,5.25000,4.95000,5.25000,289000
07/04/2008,0000,5.30000,5.50000,5.13000,5.15000,393000
07/07/2008,0000,4.95000,5.10000,4.95000,5.05000,365000
07/08/2008,0000,5.02000,5.02000,4.70000,4.72000,514000
07/09/2008,0000,4.71000,4.86000,4.70000,4.70000,434000
07/10/2008,0000,4.70000,4.72000,4.41000,4.41000,597000
07/11/2008,0000,4.42000,4.54000,4.40000,4.51000,343000
07/14/2008,0000,4.55000,4.55000,4.40000,4.43000,357000
07/15/2008,0000,4.40000,4.42000,4.12000,4.12000,776000
07/16/2008,0000,4.00000,4.00000,3.85000,3.85000,873000
07/17/2008,0000,3.92000,4.11000,3.92000,4.03000,669000
07/18/2008,0000,4.06000,4.10000,3.85000,3.87000,486000
07/21/2008,0000,3.99000,4.14000,3.85000,4.09000,338000
07/22/2008,0000,4.00000,4.05000,3.99000,4.03000,233000
07/23/2008,0000,4.03000,4.31000,4.03000,4.31000,785000
07/24/2008,0000,4.31000,4.45000,4.25000,4.35000,350000
07/25/2008,0000,4.34000,4.34000,4.05000,4.20000,406000
07/29/2008,0000,4.17000,4.17000,3.91000,3.93000,276000
07/30/2008,0000,3.95000,4.05000,3.93000,3.94000,547000
07/31/2008,0000,4.00000,4.09000,3.94000,3.94000,183000
08/01/2008,0000,4.00000,4.00000,3.90000,4.00000,273000
08/04/2008,0000,3.98000,4.05000,3.98000,4.04000,171000
08/05/2008,0000,4.04000,4.04000,3.95000,3.96000,122000
08/06/2008,0000,4.00000,4.23000,4.00000,4.23000,295000
08/07/2008,0000,4.14000,4.27000,4.10000,4.15000,109000
08/08/2008,0000,4.10000,4.34000,4.10000,4.20000,249000
08/11/2008,0000,4.30000,4.48000,4.25000,4.35000,186000
08/12/2008,0000,4.35000,4.40000,4.35000,4.40000,183000
08/13/2008,0000,4.40000,4.40000,4.21000,4.34000,414000
08/14/2008,0000,4.33000,4.33000,4.22000,4.33000,115000
08/15/2008,0000,4.35000,4.43000,4.30000,4.42000,137000
08/18/2008,0000,4.39000,4.39000,4.12000,4.12000,440000
08/19/2008,0000,4.10000,4.17000,4.10000,4.17000,171000
08/20/2008,0000,4.10000,4.20000,4.10000,4.20000,138000
08/21/2008,0000,4.20000,4.20000,4.05000,4.12000,152000
08/22/2008,0000,4.00000,4.08000,3.95000,3.96000,186000
08/25/2008,0000,3.96000,4.09000,3.96000,4.09000,152000
08/26/2008,0000,3.96000,4.12000,3.96000,4.12000,62000
08/27/2008,0000,4.02000,4.18000,4.02000,4.18000,85000
08/28/2008,0000,4.13000,4.13000,4.02000,4.05000,150000
08/29/2008,0000,4.05000,4.08000,4.03000,4.05000,89000
09/01/2008,0000,4.03000,4.03000,3.95000,3.97000,140000
09/02/2008,0000,3.97000,4.00000,3.80000,3.92000,134000
09/03/2008,0000,3.85000,3.92000,3.65000,3.65000,263000
09/04/2008,0000,3.50000,3.50000,3.40000,3.40000,568000
09/05/2008,0000,3.17000,3.35000,3.17000,3.26000,1151000
09/08/2008,0000,3.35000,3.46000,3.23000,3.43000,406000
09/09/2008,0000,3.30000,3.38000,3.19000,3.23000,383000
09/10/2008,0000,3.25000,3.25000,3.03000,3.10000,362000
09/11/2008,0000,3.24000,3.24000,3.07000,3.11000,107000
09/12/2008,0000,3.07000,3.10000,3.01000,3.10000,233000
09/15/2008,0000,3.11000,3.11000,2.90000,3.00000,149000
09/16/2008,0000,2.80000,2.90000,2.79000,2.79000,321000
09/17/2008,0000,2.85000,2.90000,2.60000,2.90000,811000
09/18/2008,0000,2.71000,2.84000,2.70000,2.84000,262000
09/19/2008,0000,2.99000,2.99000,2.84000,2.96000,169000
09/22/2008,0000,3.00000,3.00000,2.90000,2.96000,215000
09/23/2008,0000,2.96000,2.96000,2.81000,2.90000,253000
09/24/2008,0000,2.89000,3.00000,2.70000,3.00000,460000
09/25/2008,0000,2.85000,3.12000,2.85000,3.06000,323000
09/26/2008,0000,3.05000,3.20000,2.92000,2.95000,202000
09/30/2008,0000,2.75000,2.75000,2.75000,2.75000,135000
10/01/2008,0000,2.87000,2.94000,2.80000,2.94000,160000
10/02/2008,0000,3.00000,3.09000,2.88000,2.95000,116000
10/03/2008,0000,2.93000,2.95000,2.85000,2.92000,216000
10/06/2008,0000,2.94000,3.05000,2.79000,2.90000,102000
10/07/2008,0000,2.74000,2.90000,2.74000,2.81000,90000
10/08/2008,0000,2.63000,2.69000,2.62000,2.63000,414000
10/09/2008,0000,2.66000,2.66000,2.46000,2.46000,231000
10/13/2008,0000,2.38000,2.38000,2.38000,2.38000,113000
10/14/2008,0000,2.38000,2.54000,2.38000,2.54000,153000
10/15/2008,0000,2.49000,2.50000,2.46000,2.50000,173000
10/16/2008,0000,2.42000,2.42000,2.42000,2.42000,101000
10/17/2008,0000,2.40000,2.42000,2.34000,2.40000,182000
10/20/2008,0000,2.32000,2.37000,2.32000,2.33000,168000
10/21/2008,0000,2.40000,2.48000,2.32000,2.32000,155000
10/22/2008,0000,2.32000,2.34000,2.24000,2.32000,241000
10/23/2008,0000,2.24000,2.24000,2.24000,2.24000,60000
10/24/2008,0000,2.17000,2.17000,2.17000,2.17000,66000
10/27/2008,0000,2.02000,2.16000,2.02000,2.16000,137000
10/28/2008,0000,2.03000,2.15000,2.01000,2.02000,183000
10/29/2008,0000,2.06000,2.11000,1.88000,1.88000,405000
10/30/2008,0000,1.88000,1.99000,1.88000,1.96000,494000
10/31/2008,0000,2.00000,2.08000,1.97000,2.04000,361000
11/03/2008,0000,2.05000,2.18000,2.04000,2.18000,459000
11/04/2008,0000,2.20000,2.24000,2.06000,2.12000,519000
11/05/2008,0000,2.20000,2.25000,2.15000,2.18000,300000
11/06/2008,0000,2.15000,2.15000,2.07000,2.07000,132000
11/07/2008,0000,2.05000,2.10000,1.98000,2.10000,219000
11/10/2008,0000,2.10000,2.10000,2.00000,2.08000,216000
11/11/2008,0000,2.02000,2.07000,2.01000,2.01000,93000
11/12/2008,0000,2.00000,2.08000,2.00000,2.05000,85000
11/13/2008,0000,2.00000,2.00000,1.91000,2.00000,190000
11/14/2008,0000,2.00000,2.05000,1.95000,2.00000,177000
11/17/2008,0000,1.95000,1.97000,1.86000,1.91000,292000
11/18/2008,0000,1.88000,1.88000,1.78000,1.82000,582000
11/19/2008,0000,1.76000,1.82000,1.70000,1.76000,285000
11/20/2008,0000,1.70000,1.70000,1.64000,1.68000,309000
11/21/2008,0000,1.57000,1.74000,1.57000,1.74000,333000
11/24/2008,0000,1.62000,1.80000,1.62000,1.62000,275000
11/25/2008,0000,1.69000,1.69000,1.57000,1.66000,592000
11/26/2008,0000,1.65000,1.70000,1.62000,1.69000,273000
11/27/2008,0000,1.71000,1.80000,1.71000,1.80000,307000
11/28/2008,0000,1.80000,1.90000,1.80000,1.83000,407000
12/01/2008,0000,1.76000,1.95000,1.76000,1.95000,266000
12/02/2008,0000,1.86000,1.93000,1.82000,1.86000,417000
12/03/2008,0000,1.80000,1.92000,1.80000,1.92000,199000
12/04/2008,0000,1.92000,1.92000,1.83000,1.89000,128000
12/05/2008,0000,1.85000,1.89000,1.79000,1.89000,108000
12/08/2008,0000,2.02000,2.02000,1.80000,2.01000,243000
12/09/2008,0000,1.97000,1.97000,1.88000,1.88000,209000
12/10/2008,0000,1.83000,1.93000,1.83000,1.92000,150000
12/11/2008,0000,1.92000,1.95000,1.90000,1.94000,158000
12/12/2008,0000,1.90000,1.95000,1.85000,1.88000,295000
12/15/2008,0000,1.93000,1.93000,1.88000,1.92000,193000
12/16/2008,0000,1.91000,1.95000,1.87000,1.95000,211000
12/17/2008,0000,1.98000,2.01000,1.92000,1.92000,231000
12/18/2008,0000,1.90000,1.95000,1.88000,1.95000,92000
12/19/2008,0000,1.91000,2.06000,1.90000,1.90000,531000
12/22/2008,0000,1.92000,1.98000,1.83000,1.83000,812000
12/23/2008,0000,1.83000,1.83000,1.71000,1.71000,725000
12/24/2008,0000,1.62000,1.70000,1.60000,1.70000,579000
12/25/2008,0000,1.65000,1.75000,1.64000,1.71000,243000
12/26/2008,0000,1.71000,1.78000,1.68000,1.70000,352000
12/29/2008,0000,1.69000,1.74000,1.65000,1.69000,104000
12/30/2008,0000,1.74000,1.78000,1.74000,1.77000,158000
12/31/2008,0000,1.80000,1.89000,1.80000,1.89000,691000
01/05/2009,0000,2.02000,2.02000,1.95000,2.02000,1205000
01/06/2009,0000,2.16000,2.16000,1.93000,2.05000,622000
01/07/2009,0000,2.07000,2.07000,1.95000,2.01000,299000
01/08/2009,0000,2.00000,2.00000,1.92000,1.92000,288000
01/09/2009,0000,1.95000,2.03000,1.90000,2.00000,135000
01/12/2009,0000,1.82000,1.94000,1.82000,1.87000,451000
01/13/2009,0000,1.81000,1.88000,1.80000,1.88000,132000
01/14/2009,0000,1.88000,1.94000,1.87000,1.87000,103000
01/15/2009,0000,1.82000,1.89000,1.77000,1.87000,87000
01/16/2009,0000,1.81000,1.92000,1.81000,1.91000,117000
01/19/2009,0000,1.89000,1.90000,1.86000,1.89000,62000
01/20/2009,0000,1.88000,1.88000,1.76000,1.79000,267000
01/21/2009,0000,1.80000,1.85000,1.67000,1.85000,343000
02/02/2009,0000,1.77000,1.80000,1.73000,1.80000,161000
02/03/2009,0000,1.77000,1.85000,1.75000,1.82000,205000
02/04/2009,0000,1.82000,1.91000,1.82000,1.91000,135000
02/05/2009,0000,1.91000,1.91000,1.85000,1.91000,111000
02/06/2009,0000,1.85000,1.95000,1.85000,1.94000,266000
02/09/2009,0000,1.99000,2.01000,1.89000,1.97000,259000
02/10/2009,0000,1.95000,1.99000,1.95000,1.99000,217000
02/11/2009,0000,1.95000,1.99000,1.90000,1.98000,169000
02/12/2009,0000,1.91000,1.98000,1.88000,1.92000,231000
02/13/2009,0000,1.91000,1.97000,1.90000,1.94000,259000
02/16/2009,0000,1.97000,2.02000,1.94000,2.00000,562000
02/17/2009,0000,2.05000,2.14000,2.00000,2.14000,1407000
02/18/2009,0000,2.27000,2.27000,2.06000,2.11000,1166000
02/19/2009,0000,2.06000,2.14000,2.06000,2.10000,405000
02/20/2009,0000,2.06000,2.09000,2.00000,2.00000,387000
02/23/2009,0000,1.96000,2.11000,1.96000,2.11000,452000
02/24/2009,0000,2.01000,2.20000,2.01000,2.20000,406000
02/25/2009,0000,2.34000,2.34000,2.20000,2.29000,1048000
02/26/2009,0000,2.30000,2.30000,2.23000,2.29000,428000
02/27/2009,0000,2.22000,2.45000,2.22000,2.45000,1446000
03/02/2009,0000,2.55000,2.62000,2.50000,2.62000,1561000
03/03/2009,0000,2.70000,2.80000,2.62000,2.80000,2573000
03/04/2009,0000,2.97000,2.99000,2.97000,2.99000,565000
03/05/2009,0000,3.19000,3.19000,3.19000,3.19000,444000
03/06/2009,0000,3.41000,3.41000,3.00000,3.27000,3388000
03/09/2009,0000,3.27000,3.29000,3.05000,3.05000,822000
03/10/2009,0000,2.92000,3.26000,2.91000,3.17000,2562000
03/11/2009,0000,3.16000,3.26000,2.95000,3.02000,1749000
03/12/2009,0000,3.05000,3.11000,2.95000,3.06000,1016000
03/13/2009,0000,3.13000,3.14000,3.01000,3.01000,1429000
03/16/2009,0000,3.11000,3.11000,2.90000,2.91000,1224000
03/17/2009,0000,2.91000,2.94000,2.74000,2.94000,1392000
03/18/2009,0000,2.97000,3.10000,2.94000,3.07000,1379000
03/19/2009,0000,3.16000,3.16000,3.05000,3.05000,789000
03/20/2009,0000,2.95000,3.05000,2.91000,2.99000,663000
03/23/2009,0000,2.90000,3.05000,2.90000,3.05000,688000
03/24/2009,0000,3.05000,3.09000,2.95000,3.00000,1196000
03/25/2009,0000,2.96000,3.14000,2.96000,3.14000,1342000
03/26/2009,0000,3.15000,3.35000,3.14000,3.35000,1755000
03/27/2009,0000,3.46000,3.58000,3.40000,3.57000,2420000
03/30/2009,0000,3.57000,3.57000,3.33000,3.33000,1407000
03/31/2009,0000,3.20000,3.33000,3.16000,3.18000,799000
04/01/2009,0000,3.18000,3.32000,3.18000,3.29000,731000
04/02/2009,0000,3.33000,3.35000,3.18000,3.29000,1283000
04/03/2009,0000,3.33000,3.34000,3.19000,3.23000,1040000
04/06/2009,0000,3.24000,3.27000,3.15000,3.24000,841000
04/07/2009,0000,3.24000,3.24000,3.13000,3.16000,756000
04/08/2009,0000,3.13000,3.20000,3.11000,3.20000,789000
04/09/2009,0000,3.20000,3.42000,3.20000,3.42000,1597000
04/10/2009,0000,3.57000,3.65000,3.55000,3.65000,2742000
04/13/2009,0000,3.85000,3.90000,3.75000,3.90000,2037000
04/14/2009,0000,4.17000,4.17000,4.15000,4.17000,1476000
04/15/2009,0000,4.46000,4.46000,4.46000,4.46000,1388000
04/16/2009,0000,4.77000,4.77000,4.77000,4.77000,962000
04/17/2009,0000,5.10000,5.10000,4.44000,4.44000,7673000
04/20/2009,0000,4.44000,4.44000,4.13000,4.35000,2748000
04/21/2009,0000,4.06000,4.65000,4.05000,4.65000,2227000
04/22/2009,0000,4.65000,4.80000,4.50000,4.60000,2291000
04/23/2009,0000,4.79000,4.79000,4.50000,4.54000,1189000
04/24/2009,0000,4.54000,4.65000,4.23000,4.35000,1769000
04/27/2009,0000,4.25000,4.35000,4.05000,4.05000,1459000
04/28/2009,0000,3.80000,4.00000,3.77000,3.77000,1443000
04/29/2009,0000,3.56000,3.68000,3.51000,3.56000,858000
04/30/2009,0000,3.70000,3.80000,3.70000,3.80000,440000
05/04/2009,0000,4.05000,4.06000,3.90000,4.05000,1361000
05/05/2009,0000,4.15000,4.15000,3.77000,3.88000,845000
05/06/2009,0000,3.70000,4.00000,3.70000,3.90000,887000
05/07/2009,0000,3.90000,4.05000,3.85000,3.88000,611000
05/08/2009,0000,3.88000,4.00000,3.88000,4.00000,552000
05/11/2009,0000,4.14000,4.19000,4.08000,4.13000,501000
05/12/2009,0000,4.18000,4.18000,3.90000,4.13000,508000
05/13/2009,0000,4.13000,4.13000,3.97000,4.00000,364000
05/14/2009,0000,3.96000,4.00000,3.80000,3.98000,326000
05/15/2009,0000,4.00000,4.00000,3.87000,3.97000,441000
05/18/2009,0000,3.80000,3.89000,3.75000,3.76000,1059000
05/19/2009,0000,3.80000,4.02000,3.80000,4.00000,1017000
05/20/2009,0000,3.95000,4.00000,3.90000,3.96000,428000
05/21/2009,0000,3.96000,4.00000,3.89000,4.00000,604000
05/22/2009,0000,3.95000,4.20000,3.90000,4.20000,1538000
05/25/2009,0000,4.30000,4.34000,4.05000,4.17000,845000
05/26/2009,0000,4.20000,4.20000,3.90000,3.91000,794000
05/27/2009,0000,3.92000,4.11000,3.92000,4.01000,613000
06/01/2009,0000,4.10000,4.10000,3.86000,4.09000,626000
06/02/2009,0000,4.03000,4.09000,3.90000,3.95000,877000
06/03/2009,0000,3.90000,3.93000,3.80000,3.80000,630000
06/04/2009,0000,3.80000,3.94000,3.70000,3.81000,759000
06/05/2009,0000,3.90000,3.98000,3.85000,3.95000,556000
06/08/2009,0000,4.00000,4.03000,3.80000,3.82000,485000
06/09/2009,0000,3.85000,3.90000,3.60000,3.60000,543000
06/10/2009,0000,3.62000,3.75000,3.60000,3.75000,331000
06/11/2009,0000,3.84000,3.95000,3.50000,3.95000,408000
06/12/2009,0000,3.91000,3.96000,3.74000,3.74000,399000
06/15/2009,0000,3.70000,3.70000,3.48000,3.59000,459000
06/16/2009,0000,3.55000,3.59000,3.44000,3.57000,202000
06/17/2009,0000,3.50000,3.60000,3.44000,3.60000,279000
06/18/2009,0000,3.50000,3.64000,3.46000,3.48000,222000
06/19/2009,0000,3.48000,3.54000,3.45000,3.51000,90000
06/22/2009,0000,3.46000,3.54000,3.44000,3.54000,239000
06/23/2009,0000,3.52000,3.53000,3.45000,3.46000,174000
06/24/2009,0000,3.46000,3.60000,3.40000,3.42000,337000
06/25/2009,0000,3.50000,3.60000,3.49000,3.58000,469000
06/26/2009,0000,3.63000,3.76000,3.55000,3.60000,189000
06/29/2009,0000,3.65000,3.65000,3.42000,3.45000,342000
06/30/2009,0000,3.47000,3.50000,3.41000,3.45000,107000
07/01/2009,0000,3.45000,3.47000,3.40000,3.47000,162000
07/02/2009,0000,3.47000,3.55000,3.47000,3.55000,337000
07/03/2009,0000,3.53000,3.53000,3.44000,3.49000,163000
07/06/2009,0000,3.73000,3.73000,3.73000,3.73000,186000
07/07/2009,0000,3.99000,3.99000,3.99000,3.99000,106000
07/08/2009,0000,4.26000,4.26000,4.26000,4.26000,337000
07/09/2009,0000,4.55000,4.55000,4.55000,4.55000,513000
07/10/2009,0000,4.86000,4.86000,4.80000,4.86000,11211000
07/13/2009,0000,4.93000,5.02000,4.70000,4.92000,5567000
07/14/2009,0000,5.00000,5.00000,4.59000,4.91000,2596000
07/15/2009,0000,4.91000,4.91000,4.76000,4.78000,2185000
07/16/2009,0000,4.80000,5.11000,4.80000,5.11000,4639000
07/17/2009,0000,5.20000,5.46000,5.10000,5.42000,4413000
07/20/2009,0000,5.42000,5.70000,5.08000,5.29000,3415000
07/21/2009,0000,5.10000,5.30000,4.94000,5.12000,2884000
07/22/2009,0000,5.18000,5.25000,5.00000,5.13000,1521000
07/23/2009,0000,5.30000,5.30000,5.05000,5.05000,1415000
07/24/2009,0000,5.05000,5.14000,4.80000,4.90000,1817000
07/27/2009,0000,4.85000,5.00000,4.70000,4.90000,1326000
07/28/2009,0000,4.99000,5.10000,4.92000,5.00000,1390000
07/29/2009,0000,5.02000,5.02000,4.86000,4.94000,926000
07/30/2009,0000,4.94000,4.94000,4.71000,4.82000,875000
07/31/2009,0000,4.83000,4.95000,4.81000,4.82000,948000
08/03/2009,0000,4.85000,4.99000,4.85000,4.91000,793000
08/04/2009,0000,5.12000,5.12000,4.82000,4.97000,1010000
08/05/2009,0000,4.97000,4.97000,4.70000,4.87000,752000
08/06/2009,0000,4.84000,4.90000,4.60000,4.73000,811000
08/10/2009,0000,4.65000,4.80000,4.60000,4.80000,347000
08/11/2009,0000,4.75000,4.75000,4.66000,4.70000,417000
08/12/2009,0000,4.68000,4.75000,4.52000,4.65000,626000
08/13/2009,0000,4.67000,4.79000,4.62000,4.70000,701000
08/14/2009,0000,4.70000,4.74000,4.58000,4.61000,425000
08/17/2009,0000,4.61000,4.67000,4.60000,4.67000,424000
08/18/2009,0000,4.62000,4.62000,4.45000,4.45000,468000
08/19/2009,0000,4.45000,4.76000,4.45000,4.76000,1124000
08/20/2009,0000,4.76000,4.94000,4.63000,4.85000,1339000
08/21/2009,0000,4.85000,4.97000,4.55000,4.79000,1026000
08/24/2009,0000,5.05000,5.12000,5.05000,5.12000,2600000
08/25/2009,0000,5.40000,5.47000,5.12000,5.14000,3865000
08/26/2009,0000,5.11000,5.25000,4.88000,4.88000,1691000
08/27/2009,0000,4.86000,5.10000,4.82000,4.97000,738000
08/28/2009,0000,4.99000,5.04000,4.86000,4.91000,796000
08/31/2009,0000,4.91000,5.02000,4.65000,4.65000,756000
09/01/2009,0000,4.70000,4.75000,4.56000,4.69000,1179000
09/02/2009,0000,4.70000,4.78000,4.63000,4.75000,496000
09/03/2009,0000,4.90000,4.98000,4.80000,4.85000,672000
09/04/2009,0000,4.90000,4.92000,4.85000,4.90000,506000
09/07/2009,0000,5.02000,5.02000,4.86000,4.86000,509000
09/08/2009,0000,4.86000,4.97000,4.81000,4.88000,568000
09/09/2009,0000,4.90000,5.00000,4.90000,4.96000,812000
09/10/2009,0000,5.02000,5.02000,4.86000,4.86000,795000
09/11/2009,0000,4.85000,4.95000,4.85000,4.88000,317000
09/14/2009,0000,4.88000,4.97000,4.88000,4.93000,302000
09/15/2009,0000,4.98000,4.98000,4.90000,4.90000,566000
09/16/2009,0000,4.93000,5.24000,4.91000,5.24000,3411000
09/17/2009,0000,5.36000,5.36000,5.06000,5.12000,2581000
09/18/2009,0000,5.12000,5.47000,5.12000,5.47000,3711000
09/21/2009,0000,5.66000,5.85000,5.65000,5.85000,1566000
09/22/2009,0000,6.25000,6.25000,5.81000,5.98000,4991000
09/23/2009,0000,5.95000,6.30000,5.57000,5.71000,3215000
09/24/2009,0000,5.35000,5.70000,5.32000,5.57000,1814000
09/25/2009,0000,5.40000,5.73000,5.36000,5.57000,628000
09/28/2009,0000,5.57000,5.88000,5.42000,5.70000,1084000
09/29/2009,0000,6.00000,6.00000,5.70000,5.75000,1406000
09/30/2009,0000,5.66000,5.90000,5.65000,5.75000,1144000
10/01/2009,0000,5.75000,5.85000,5.71000,5.71000,1032000
10/02/2009,0000,5.61000,5.63000,5.42000,5.60000,1113000
10/05/2009,0000,5.50000,5.88000,5.50000,5.73000,794000
10/06/2009,0000,5.58000,5.95000,5.58000,5.78000,1612000
10/07/2009,0000,5.90000,5.90000,5.65000,5.77000,802000
10/08/2009,0000,5.70000,5.84000,5.54000,5.54000,767000
10/09/2009,0000,5.60000,5.75000,5.54000,5.60000,786000
10/12/2009,0000,5.60000,5.74000,5.60000,5.70000,780000
10/13/2009,0000,5.72000,5.72000,5.50000,5.65000,580000
10/14/2009,0000,5.65000,5.84000,5.65000,5.77000,1019000
10/15/2009,0000,5.82000,5.84000,5.60000,5.69000,1145000
10/16/2009,0000,5.65000,5.75000,5.61000,5.70000,507000
10/19/2009,0000,5.65000,5.70000,5.58000,5.65000,1095000
10/20/2009,0000,5.65000,5.68000,5.59000,5.64000,643000
10/21/2009,0000,5.55000,5.88000,5.55000,5.81000,1352000
10/22/2009,0000,5.81000,5.88000,5.66000,5.70000,909000
10/23/2009,0000,5.75000,5.77000,5.67000,5.75000,405000
10/26/2009,0000,5.80000,5.80000,5.56000,5.64000,533000
10/27/2009,0000,5.58000,5.65000,5.56000,5.60000,396000
10/28/2009,0000,5.60000,5.64000,5.51000,5.60000,442000
10/29/2009,0000,5.50000,5.55000,5.21000,5.22000,1183000
10/30/2009,0000,5.22000,5.28000,5.17000,5.26000,510000
11/02/2009,0000,5.15000,5.15000,5.05000,5.10000,503000
11/03/2009,0000,5.10000,5.17000,5.00000,5.08000,366000
11/04/2009,0000,5.08000,5.14000,5.06000,5.12000,475000
11/05/2009,0000,5.07000,5.17000,5.00000,5.10000,405000
11/06/2009,0000,5.15000,5.16000,5.06000,5.10000,290000
11/09/2009,0000,5.10000,5.16000,5.05000,5.14000,357000
11/10/2009,0000,5.20000,5.23000,5.05000,5.13000,342000
11/11/2009,0000,5.08000,5.14000,5.07000,5.14000,196000
11/12/2009,0000,5.19000,5.49000,5.10000,5.48000,1393000
11/13/2009,0000,5.46000,5.84000,5.35000,5.72000,1920000
11/16/2009,0000,5.75000,5.87000,5.60000,5.68000,1069000
11/17/2009,0000,5.80000,5.80000,5.55000,5.55000,679000
11/18/2009,0000,5.50000,5.65000,5.47000,5.56000,342000
11/19/2009,0000,5.56000,5.74000,5.52000,5.56000,523000
11/20/2009,0000,5.59000,5.59000,5.45000,5.45000,364000
11/23/2009,0000,5.45000,5.55000,5.45000,5.54000,263000
11/24/2009,0000,5.55000,5.55000,5.35000,5.36000,718000
11/25/2009,0000,5.40000,5.47000,5.35000,5.40000,310000
11/26/2009,0000,5.50000,5.50000,5.35000,5.38000,461000
11/27/2009,0000,5.30000,5.30000,5.15000,5.28000,566000
11/30/2009,0000,5.30000,5.43000,5.25000,5.25000,176000
12/01/2009,0000,5.25000,5.38000,5.23000,5.25000,362000
12/02/2009,0000,5.28000,5.43000,5.28000,5.31000,298000
12/03/2009,0000,5.31000,5.39000,5.25000,5.35000,279000
12/04/2009,0000,5.32000,5.72000,5.28000,5.72000,2800000
12/07/2009,0000,6.10000,6.12000,6.00000,6.12000,5103000
12/08/2009,0000,6.29000,6.54000,6.28000,6.54000,8331000
12/09/2009,0000,6.85000,6.98000,6.61000,6.89000,7409000
12/11/2009,0000,7.18000,7.57000,6.92000,7.57000,6783000
12/14/2009,0000,7.70000,8.09000,7.65000,8.09000,4465000
12/15/2009,0000,8.60000,8.65000,7.62000,7.80000,8842000
12/16/2009,0000,7.80000,7.94000,7.57000,7.80000,3621000
12/17/2009,0000,7.95000,8.20000,7.66000,7.90000,3341000
12/18/2009,0000,7.80000,7.87000,7.52000,7.72000,3008000
12/21/2009,0000,7.85000,8.10000,7.52000,8.05000,3580000
12/22/2009,0000,8.04000,8.19000,7.95000,8.00000,2141000
12/23/2009,0000,8.00000,8.18000,7.96000,8.00000,2140000
12/25/2009,0000,8.48000,8.48000,8.10000,8.12000,1928000
04/02/2007,0000,7.66000,7.88000,7.61000,7.88000,3308000
04/03/2007,0000,8.30000,8.35000,8.00000,8.34000,5654000
04/04/2007,0000,8.40000,8.40000,8.05000,8.07000,3691000
04/09/2007,0000,8.04000,8.19000,7.92000,7.92000,2494000
04/10/2007,0000,8.00000,8.12000,7.96000,8.08000,1268000
04/11/2007,0000,8.08000,8.08000,8.00000,8.08000,1423000
04/12/2007,0000,8.08000,8.10000,8.01000,8.08000,1002000
04/13/2007,0000,8.10000,8.43000,8.10000,8.16000,3672000
04/16/2007,0000,8.45000,8.65000,8.20000,8.20000,3550000
04/17/2007,0000,8.23000,8.34000,7.91000,7.93000,2312000
04/18/2007,0000,8.00000,8.05000,7.91000,7.94000,1390000
04/19/2007,0000,7.95000,8.09000,7.94000,8.04000,1497000
04/20/2007,0000,8.08000,8.40000,8.02000,8.30000,2652000
04/23/2007,0000,8.40000,8.45000,8.16000,8.16000,1769000
04/24/2007,0000,8.16000,8.50000,8.16000,8.34000,4309000
04/26/2007,0000,8.56000,8.60000,8.35000,8.37000,3637000
04/27/2007,0000,8.37000,8.50000,8.30000,8.30000,1579000
04/30/2007,0000,8.30000,8.30000,7.73000,7.76000,2427000
05/02/2007,0000,7.76000,7.95000,7.76000,7.76000,1461000
05/03/2007,0000,7.76000,7.88000,7.22000,7.30000,4234000
05/04/2007,0000,7.59000,7.59000,7.35000,7.48000,1237000
05/07/2007,0000,7.48000,7.70000,7.48000,7.50000,1275000
05/08/2007,0000,7.50000,7.69000,7.50000,7.53000,1783000
05/09/2007,0000,7.54000,7.61000,7.36000,7.50000,1247000
05/10/2007,0000,7.52000,7.88000,7.52000,7.70000,2852000
05/11/2007,0000,7.70000,7.70000,7.55000,7.57000,794000
05/14/2007,0000,7.60000,7.69000,7.50000,7.53000,795000
05/15/2007,0000,7.54000,7.60000,7.42000,7.42000,689000
05/16/2007,0000,7.42000,7.49000,7.36000,7.39000,680000
05/17/2007,0000,7.42000,7.55000,7.42000,7.42000,674000
05/18/2007,0000,7.40000,7.52000,7.40000,7.41000,734000
05/21/2007,0000,7.50000,7.92000,7.50000,7.92000,1833000
05/22/2007,0000,8.47000,8.47000,8.47000,8.47000,2094000
05/23/2007,0000,9.06000,9.06000,9.06000,9.06000,4234000
05/24/2007,0000,9.59000,9.59000,8.69000,9.06000,22766000
05/25/2007,0000,9.15000,9.69000,9.10000,9.11000,31620000
05/28/2007,0000,9.11000,9.18000,8.69000,8.70000,7640000
05/29/2007,0000,8.70000,9.06000,8.62000,8.70000,4978000
05/30/2007,0000,8.80000,9.30000,8.71000,8.97000,12261000
05/31/2007,0000,9.10000,9.35000,9.01000,9.26000,8456000
06/04/2007,0000,9.10000,9.10000,8.85000,8.85000,4816000
06/05/2007,0000,8.88000,9.10000,8.88000,8.90000,3557000
06/06/2007,0000,9.00000,9.04000,8.50000,8.51000,4611000
06/07/2007,0000,8.40000,8.90000,8.40000,8.65000,2331000
06/08/2007,0000,8.51000,8.90000,8.51000,8.77000,2354000
06/11/2007,0000,9.00000,9.00000,8.55000,8.73000,3511000
06/12/2007,0000,8.75000,9.10000,8.75000,9.03000,4443000
06/13/2007,0000,9.03000,9.10000,8.86000,8.90000,2869000
06/14/2007,0000,9.01000,9.04000,8.80000,8.93000,2921000
06/15/2007,0000,9.03000,9.03000,8.80000,8.80000,1481000
06/20/2007,0000,8.80000,9.00000,8.80000,8.80000,1951000
06/21/2007,0000,8.90000,8.90000,8.61000,8.67000,1739000
06/22/2007,0000,8.70000,8.95000,8.70000,8.80000,2199000
06/25/2007,0000,9.49000,9.50000,9.20000,9.33000,4905000
06/26/2007,0000,9.33000,9.33000,9.10000,9.19000,2594000
06/27/2007,0000,9.23000,9.80000,9.12000,9.35000,4244000
06/28/2007,0000,9.44000,9.54000,9.20000,9.21000,3658000
06/29/2007,0000,9.30000,9.30000,9.16000,9.21000,2387000
07/02/2007,0000,9.50000,9.50000,9.26000,9.40000,2638000
07/03/2007,0000,9.45000,9.47000,9.21000,9.25000,2519000
07/04/2007,0000,9.22000,9.25000,9.07000,9.14000,2343000
07/05/2007,0000,9.01000,9.13000,8.91000,9.03000,2610000
07/06/2007,0000,9.03000,9.66000,9.03000,9.66000,8029000
07/09/2007,0000,10.30000,10.30000,10.30000,10.30000,5682000
07/10/2007,0000,11.00000,11.00000,11.00000,11.00000,2801000
07/11/2007,0000,11.75000,11.75000,11.30000,11.75000,26135000
07/12/2007,0000,12.55000,12.55000,12.20000,12.55000,6571000
07/13/2007,0000,13.40000,13.40000,12.60000,13.00000,25592000
07/17/2007,0000,11.80000,12.90000,11.45000,12.90000,13122000
07/18/2007,0000,12.90000,13.80000,12.70000,13.00000,13239000
07/19/2007,0000,13.00000,13.35000,12.40000,12.40000,6627000
07/20/2007,0000,12.45000,13.25000,12.10000,13.20000,9166000
07/23/2007,0000,13.40000,14.00000,13.05000,13.70000,11449000
07/24/2007,0000,13.60000,13.90000,12.80000,12.80000,10764000
07/25/2007,0000,12.75000,13.50000,12.65000,13.00000,6167000
07/26/2007,0000,13.40000,13.40000,12.10000,12.15000,9541000
07/27/2007,0000,11.50000,12.60000,11.50000,12.05000,6612000
07/31/2007,0000,12.55000,12.60000,12.30000,12.45000,2841000
08/01/2007,0000,12.45000,12.45000,11.70000,11.85000,4091000
08/02/2007,0000,12.25000,12.25000,11.05000,11.35000,3579000
08/03/2007,0000,11.50000,12.00000,11.45000,11.75000,2431000
08/06/2007,0000,11.50000,11.55000,11.30000,11.35000,1697000
08/07/2007,0000,11.50000,11.70000,11.30000,11.35000,1306000
08/08/2007,0000,11.50000,11.85000,11.35000,11.70000,1339000
08/09/2007,0000,11.90000,12.45000,11.75000,12.10000,2059000
08/10/2007,0000,11.55000,11.80000,11.40000,11.55000,1490000
08/14/2007,0000,11.15000,11.30000,10.70000,10.70000,1717000
08/15/2007,0000,10.50000,10.55000,9.96000,9.96000,4035000
08/16/2007,0000,9.49000,9.73000,9.27000,9.27000,1689000
08/17/2007,0000,8.81000,9.27000,8.63000,8.64000,2454000
08/20/2007,0000,9.23000,9.23000,8.90000,9.20000,1874000
08/21/2007,0000,9.20000,9.35000,8.75000,8.80000,1603000
08/22/2007,0000,8.90000,9.10000,8.78000,8.85000,922000
08/23/2007,0000,9.05000,9.30000,9.00000,9.20000,1430000
08/24/2007,0000,9.50000,9.50000,9.02000,9.20000,1108000
08/27/2007,0000,9.48000,9.48000,9.20000,9.36000,766000
08/28/2007,0000,9.21000,9.36000,9.08000,9.26000,721000
08/29/2007,0000,9.09000,9.10000,8.85000,8.92000,626000
08/30/2007,0000,9.05000,9.14000,8.93000,9.01000,1098000
08/31/2007,0000,9.14000,9.14000,8.80000,8.80000,1090000
09/03/2007,0000,8.80000,8.85000,8.60000,8.70000,1621000
09/04/2007,0000,8.70000,8.95000,8.70000,8.94000,1109000
09/05/2007,0000,8.97000,9.56000,8.93000,9.56000,1331000
09/06/2007,0000,9.60000,9.88000,9.31000,9.61000,2911000
09/07/2007,0000,9.60000,9.97000,9.56000,9.56000,1727000
09/10/2007,0000,9.40000,9.40000,9.25000,9.33000,560000
09/11/2007,0000,9.46000,9.46000,9.25000,9.27000,816000
09/12/2007,0000,9.46000,9.46000,9.20000,9.20000,796000
09/13/2007,0000,9.20000,9.84000,9.20000,9.84000,3055000
09/14/2007,0000,9.99000,10.15000,9.61000,9.94000,2289000
09/17/2007,0000,9.95000,9.95000,9.56000,9.56000,1023000
09/19/2007,0000,9.80000,9.80000,9.20000,9.26000,1079000
09/20/2007,0000,9.30000,9.39000,9.22000,9.22000,688000
09/21/2007,0000,9.23000,9.35000,9.20000,9.30000,809000
09/26/2007,0000,9.28000,9.36000,9.21000,9.25000,567000
09/27/2007,0000,9.44000,9.89000,9.28000,9.89000,1841000
09/28/2007,0000,10.20000,10.30000,9.75000,9.82000,3012000
10/01/2007,0000,10.05000,10.15000,9.86000,10.00000,1442000
10/02/2007,0000,10.05000,10.20000,9.72000,9.95000,1555000
10/03/2007,0000,9.80000,9.95000,9.57000,9.57000,1084000
10/04/2007,0000,9.57000,9.82000,9.55000,9.62000,783000
10/05/2007,0000,9.65000,9.78000,9.47000,9.78000,1205000
10/08/2007,0000,9.75000,9.87000,9.60000,9.60000,1201000
10/09/2007,0000,9.60000,9.72000,9.35000,9.37000,749000
10/11/2007,0000,9.40000,9.49000,9.24000,9.28000,959000
10/12/2007,0000,9.38000,9.38000,9.20000,9.20000,557000
10/15/2007,0000,9.20000,9.28000,9.06000,9.15000,562000
10/16/2007,0000,9.10000,9.11000,8.88000,9.00000,804000
10/17/2007,0000,9.00000,9.01000,8.80000,8.83000,1197000
10/18/2007,0000,8.83000,9.17000,8.83000,9.04000,1145000
10/19/2007,0000,9.05000,9.50000,9.02000,9.18000,1225000
10/22/2007,0000,8.80000,8.99000,8.71000,8.85000,805000
10/23/2007,0000,8.97000,9.19000,8.92000,9.00000,547000
10/24/2007,0000,9.17000,9.25000,8.80000,8.80000,849000
10/25/2007,0000,8.80000,9.00000,8.80000,8.90000,604000
10/26/2007,0000,8.95000,8.95000,8.81000,8.85000,528000
10/29/2007,0000,9.00000,9.10000,8.90000,8.90000,959000
10/30/2007,0000,8.93000,8.96000,8.85000,8.90000,656000
10/31/2007,0000,8.90000,9.13000,8.90000,9.10000,2006000
11/01/2007,0000,9.13000,9.28000,9.00000,9.00000,1416000
11/02/2007,0000,9.10000,9.50000,8.91000,9.21000,2604000
11/05/2007,0000,9.30000,9.85000,9.30000,9.85000,3787000
11/06/2007,0000,10.20000,10.50000,10.10000,10.50000,6698000
11/07/2007,0000,10.45000,10.50000,9.78000,9.80000,4914000
11/08/2007,0000,9.70000,9.70000,9.12000,9.12000,3310000
11/09/2007,0000,9.40000,9.40000,8.80000,9.00000,2108000
11/12/2007,0000,8.80000,9.19000,8.60000,8.80000,1460000
11/13/2007,0000,8.90000,8.99000,8.70000,8.96000,780000
11/14/2007,0000,9.20000,9.30000,9.03000,9.05000,1317000
11/15/2007,0000,9.05000,9.15000,8.87000,8.89000,879000
11/16/2007,0000,8.71000,9.10000,8.70000,8.93000,1010000
11/19/2007,0000,8.95000,9.28000,8.95000,9.11000,953000
11/20/2007,0000,8.80000,9.07000,8.80000,9.03000,567000
11/21/2007,0000,9.03000,9.03000,8.88000,8.90000,688000
11/22/2007,0000,8.86000,9.07000,8.75000,8.88000,645000
11/23/2007,0000,8.95000,8.95000,8.61000,8.76000,919000
11/26/2007,0000,8.75000,8.86000,8.62000,8.62000,490000
11/27/2007,0000,8.45000,8.45000,8.02000,8.10000,1072000
11/28/2007,0000,8.15000,8.15000,7.70000,7.75000,875000
11/29/2007,0000,7.60000,7.93000,7.60000,7.76000,829000
11/30/2007,0000,7.80000,8.30000,7.80000,8.26000,1639000
12/03/2007,0000,8.26000,8.34000,8.05000,8.06000,1034000
12/04/2007,0000,8.09000,8.38000,8.09000,8.37000,748000
12/05/2007,0000,8.35000,8.50000,8.21000,8.45000,735000
12/06/2007,0000,8.59000,8.59000,8.35000,8.45000,780000
12/07/2007,0000,8.50000,8.57000,8.43000,8.55000,823000
12/10/2007,0000,8.80000,9.00000,8.50000,8.50000,758000
12/11/2007,0000,8.52000,8.70000,8.32000,8.44000,596000
12/12/2007,0000,8.35000,8.50000,8.30000,8.47000,596000
12/13/2007,0000,8.47000,8.47000,8.10000,8.29000,776000
12/14/2007,0000,8.02000,8.25000,7.71000,8.09000,817000
12/17/2007,0000,8.00000,8.00000,7.53000,7.60000,844000
12/18/2007,0000,7.38000,7.39000,7.10000,7.19000,880000
12/19/2007,0000,7.29000,7.49000,7.26000,7.37000,486000
12/20/2007,0000,7.45000,7.45000,7.00000,7.01000,549000
12/21/2007,0000,7.02000,7.27000,6.91000,7.00000,668000
12/24/2007,0000,7.05000,7.23000,7.00000,7.23000,577000
12/25/2007,0000,7.23000,7.40000,7.17000,7.38000,582000
12/26/2007,0000,7.40000,7.40000,7.23000,7.24000,314000
12/27/2007,0000,7.35000,7.55000,7.35000,7.40000,527000
12/28/2007,0000,7.36000,7.50000,7.33000,7.45000,509000
12/31/2007,0000,7.55000,7.55000,7.41000,7.50000,522000
01/02/2008,0000,7.52000,7.80000,7.45000,7.75000,692000
01/03/2008,0000,7.45000,7.55000,7.30000,7.50000,496000
01/04/2008,0000,7.36000,7.55000,7.36000,7.45000,396000
01/07/2008,0000,7.02000,7.40000,7.00000,7.40000,799000
01/08/2008,0000,7.35000,7.35000,7.11000,7.15000,221000
01/09/2008,0000,7.00000,7.27000,7.00000,7.25000,449000
01/10/2008,0000,7.30000,7.35000,7.22000,7.25000,340000
01/11/2008,0000,7.35000,7.38000,7.16000,7.25000,295000
01/14/2008,0000,7.55000,7.55000,7.06000,7.50000,595000
01/15/2008,0000,7.45000,7.60000,7.30000,7.50000,761000
01/16/2008,0000,7.40000,7.40000,7.16000,7.31000,516000
01/17/2008,0000,7.23000,7.32000,7.17000,7.23000,354000
01/18/2008,0000,7.20000,7.30000,7.01000,7.30000,597000
01/21/2008,0000,7.25000,7.30000,7.04000,7.29000,1075000
01/22/2008,0000,7.00000,7.01000,6.78000,6.99000,1250000
01/23/2008,0000,6.71000,6.94000,6.51000,6.77000,1261000
01/24/2008,0000,6.78000,6.85000,6.50000,6.77000,1163000
01/25/2008,0000,6.77000,7.00000,6.77000,6.97000,446000
01/28/2008,0000,6.97000,6.97000,6.56000,6.70000,397000
01/29/2008,0000,6.75000,6.77000,6.50000,6.50000,440000
01/30/2008,0000,6.50000,6.50000,6.10000,6.34000,469000
01/31/2008,0000,6.40000,6.40000,6.13000,6.24000,342000
02/01/2008,0000,6.24000,6.26000,6.10000,6.26000,408000
02/12/2008,0000,6.20000,6.25000,5.91000,6.05000,292000
02/13/2008,0000,6.07000,6.11000,5.94000,5.94000,640000
02/14/2008,0000,6.04000,6.29000,6.04000,6.17000,465000
02/15/2008,0000,6.14000,6.14000,5.98000,6.09000,576000
02/18/2008,0000,6.10000,6.28000,6.10000,6.15000,576000
02/19/2008,0000,6.24000,6.48000,6.24000,6.48000,686000
02/20/2008,0000,6.50000,6.50000,6.30000,6.30000,568000
02/21/2008,0000,6.42000,6.49000,6.41000,6.45000,266000
02/22/2008,0000,6.25000,6.57000,6.25000,6.57000,479000
02/25/2008,0000,6.60000,7.02000,6.60000,7.02000,1346000
02/26/2008,0000,7.48000,7.48000,7.20000,7.27000,1411000
02/27/2008,0000,7.35000,7.44000,7.28000,7.40000,918000
02/29/2008,0000,7.38000,7.39000,7.20000,7.32000,605000
03/03/2008,0000,6.92000,7.19000,6.92000,7.10000,311000
03/04/2008,0000,7.00000,7.27000,7.00000,7.20000,526000
03/05/2008,0000,7.25000,7.25000,7.05000,7.14000,392000
03/06/2008,0000,7.16000,7.29000,7.02000,7.25000,731000
03/07/2008,0000,7.09000,7.50000,7.09000,7.20000,760000
03/10/2008,0000,7.29000,7.59000,7.29000,7.30000,926000
03/11/2008,0000,7.15000,7.39000,7.15000,7.22000,330000
03/12/2008,0000,7.36000,7.44000,7.26000,7.27000,526000
03/13/2008,0000,7.27000,7.28000,7.10000,7.10000,591000
03/14/2008,0000,7.01000,7.18000,6.94000,6.94000,517000
03/18/2008,0000,6.74000,6.77000,6.65000,6.72000,216000
03/19/2008,0000,6.80000,6.91000,6.77000,6.80000,288000
03/20/2008,0000,6.80000,6.80000,6.67000,6.79000,249000
03/21/2008,0000,6.79000,6.88000,6.79000,6.81000,684000
03/25/2008,0000,7.10000,7.10000,6.97000,6.99000,321000
03/26/2008,0000,7.46000,7.47000,7.35000,7.47000,2013000
03/27/2008,0000,7.44000,7.45000,7.22000,7.30000,1282000
03/28/2008,0000,7.23000,7.39000,7.23000,7.30000,434000
03/31/2008,0000,7.32000,7.40000,7.26000,7.26000,250000
04/01/2008,0000,7.26000,7.45000,7.26000,7.33000,530000
04/02/2008,0000,7.49000,7.64000,7.41000,7.50000,1238000
04/03/2008,0000,7.40000,7.53000,7.40000,7.50000,779000
04/07/2008,0000,7.43000,7.60000,7.43000,7.49000,581000
04/08/2008,0000,7.57000,7.83000,7.45000,7.50000,1015000
04/09/2008,0000,7.50000,7.57000,7.33000,7.50000,575000
04/10/2008,0000,7.50000,7.57000,7.41000,7.41000,693000
04/11/2008,0000,7.51000,7.54000,7.41000,7.42000,862000
04/14/2008,0000,7.35000,7.42000,7.20000,7.20000,629000
04/15/2008,0000,7.30000,7.52000,7.30000,7.33000,830000
04/16/2008,0000,7.33000,7.42000,7.27000,7.30000,833000
04/17/2008,0000,7.35000,7.45000,7.25000,7.38000,884000
04/18/2008,0000,7.35000,7.43000,7.32000,7.33000,406000
04/21/2008,0000,7.33000,7.45000,7.33000,7.40000,516000
04/22/2008,0000,7.45000,7.45000,7.33000,7.35000,559000
04/23/2008,0000,7.35000,7.44000,7.35000,7.41000,499000
04/24/2008,0000,7.48000,7.48000,7.31000,7.34000,447000
04/25/2008,0000,7.40000,7.45000,7.23000,7.33000,404000
04/28/2008,0000,7.22000,7.30000,7.10000,7.11000,296000
04/29/2008,0000,7.10000,7.22000,7.01000,7.09000,518000
04/30/2008,0000,7.00000,7.09000,6.90000,6.95000,478000
05/02/2008,0000,7.00000,7.00000,6.75000,6.75000,449000
05/05/2008,0000,6.75000,7.18000,6.75000,6.87000,455000
05/06/2008,0000,6.87000,6.90000,6.80000,6.87000,244000
05/07/2008,0000,6.84000,7.10000,6.82000,6.95000,414000
05/08/2008,0000,6.86000,7.01000,6.86000,6.95000,230000
05/09/2008,0000,6.90000,7.00000,6.89000,6.90000,425000
05/12/2008,0000,6.94000,6.94000,6.70000,6.80000,400000
05/13/2008,0000,6.85000,6.85000,6.66000,6.76000,561000
05/14/2008,0000,7.22000,7.22000,7.00000,7.00000,647000
05/15/2008,0000,7.38000,7.39000,7.12000,7.38000,1384000
05/16/2008,0000,7.38000,7.38000,7.22000,7.22000,748000
05/19/2008,0000,7.22000,7.28000,7.10000,7.14000,418000
05/20/2008,0000,7.10000,7.25000,7.00000,7.12000,599000
05/21/2008,0000,7.08000,7.14000,6.98000,7.04000,321000
05/22/2008,0000,6.99000,7.04000,6.99000,7.04000,270000
05/23/2008,0000,7.04000,7.13000,6.94000,6.94000,269000
05/26/2008,0000,6.90000,6.90000,6.80000,6.80000,367000
05/27/2008,0000,6.95000,6.95000,6.71000,6.72000,476000
05/28/2008,0000,6.76000,6.78000,6.65000,6.76000,673000
05/29/2008,0000,6.72000,6.83000,6.68000,6.68000,362000
05/30/2008,0000,6.72000,6.72000,6.51000,6.58000,453000
06/02/2008,0000,6.58000,6.65000,6.58000,6.65000,293000
06/03/2008,0000,6.66000,6.78000,6.60000,6.60000,407000
06/04/2008,0000,6.69000,6.69000,6.60000,6.60000,1101000
06/05/2008,0000,6.63000,7.06000,6.61000,7.06000,3079000
06/06/2008,0000,7.18000,7.18000,6.91000,7.10000,6111000
06/10/2008,0000,7.10000,7.15000,6.80000,7.08000,2302000
06/11/2008,0000,7.06000,7.06000,6.82000,6.90000,664000
06/12/2008,0000,6.72000,6.73000,6.50000,6.62000,575000
06/13/2008,0000,6.73000,6.74000,6.62000,6.70000,214000
06/16/2008,0000,6.70000,6.80000,6.51000,6.51000,297000
06/17/2008,0000,6.51000,6.60000,6.36000,6.45000,204000
06/18/2008,0000,6.45000,6.68000,6.43000,6.68000,260000
06/19/2008,0000,6.63000,6.63000,6.41000,6.41000,120000
06/20/2008,0000,6.20000,6.45000,6.20000,6.38000,437000
06/23/2008,0000,6.25000,6.26000,6.16000,6.20000,450000
06/24/2008,0000,6.20000,6.20000,6.00000,6.07000,449000
06/25/2008,0000,6.00000,6.13000,5.90000,6.13000,335000
06/26/2008,0000,6.11000,6.12000,5.90000,5.92000,291000
06/27/2008,0000,5.60000,5.74000,5.51000,5.51000,696000
06/30/2008,0000,5.51000,5.51000,5.13000,5.13000,393000
07/01/2008,0000,4.98000,5.18000,4.91000,5.00000,531000
07/02/2008,0000,5.02000,5.13000,5.00000,5.05000,287000
07/03/2008,0000,5.00000,5.25000,4.95000,5.25000,289000
07/04/2008,0000,5.30000,5.50000,5.13000,5.15000,393000
07/07/2008,0000,4.95000,5.10000,4.95000,5.05000,365000
07/08/2008,0000,5.02000,5.02000,4.70000,4.72000,514000
07/09/2008,0000,4.71000,4.86000,4.70000,4.70000,434000
07/10/2008,0000,4.70000,4.72000,4.41000,4.41000,597000
07/11/2008,0000,4.42000,4.54000,4.40000,4.51000,343000
07/14/2008,0000,4.55000,4.55000,4.40000,4.43000,357000
07/15/2008,0000,4.40000,4.42000,4.12000,4.12000,776000
07/16/2008,0000,4.00000,4.00000,3.85000,3.85000,873000
07/17/2008,0000,3.92000,4.11000,3.92000,4.03000,669000
07/18/2008,0000,4.06000,4.10000,3.85000,3.87000,486000
07/21/2008,0000,3.99000,4.14000,3.85000,4.09000,338000
07/22/2008,0000,4.00000,4.05000,3.99000,4.03000,233000
07/23/2008,0000,4.03000,4.31000,4.03000,4.31000,785000
07/24/2008,0000,4.31000,4.45000,4.25000,4.35000,350000
07/25/2008,0000,4.34000,4.34000,4.05000,4.20000,406000
07/29/2008,0000,4.17000,4.17000,3.91000,3.93000,276000
07/30/2008,0000,3.95000,4.05000,3.93000,3.94000,547000
07/31/2008,0000,4.00000,4.09000,3.94000,3.94000,183000
08/01/2008,0000,4.00000,4.00000,3.90000,4.00000,273000
08/04/2008,0000,3.98000,4.05000,3.98000,4.04000,171000
08/05/2008,0000,4.04000,4.04000,3.95000,3.96000,122000
08/06/2008,0000,4.00000,4.23000,4.00000,4.23000,295000
08/07/2008,0000,4.14000,4.27000,4.10000,4.15000,109000
08/08/2008,0000,4.10000,4.34000,4.10000,4.20000,249000
08/11/2008,0000,4.30000,4.48000,4.25000,4.35000,186000
08/12/2008,0000,4.35000,4.40000,4.35000,4.40000,183000
08/13/2008,0000,4.40000,4.40000,4.21000,4.34000,414000
08/14/2008,0000,4.33000,4.33000,4.22000,4.33000,115000
08/15/2008,0000,4.35000,4.43000,4.30000,4.42000,137000
08/18/2008,0000,4.39000,4.39000,4.12000,4.12000,440000
08/19/2008,0000,4.10000,4.17000,4.10000,4.17000,171000
08/20/2008,0000,4.10000,4.20000,4.10000,4.20000,138000
08/21/2008,0000,4.20000,4.20000,4.05000,4.12000,152000
08/22/2008,0000,4.00000,4.08000,3.95000,3.96000,186000
08/25/2008,0000,3.96000,4.09000,3.96000,4.09000,152000
08/26/2008,0000,3.96000,4.12000,3.96000,4.12000,62000
08/27/2008,0000,4.02000,4.18000,4.02000,4.18000,85000
08/28/2008,0000,4.13000,4.13000,4.02000,4.05000,150000
08/29/2008,0000,4.05000,4.08000,4.03000,4.05000,89000
09/01/2008,0000,4.03000,4.03000,3.95000,3.97000,140000
09/02/2008,0000,3.97000,4.00000,3.80000,3.92000,134000
09/03/2008,0000,3.85000,3.92000,3.65000,3.65000,263000
09/04/2008,0000,3.50000,3.50000,3.40000,3.40000,568000
09/05/2008,0000,3.17000,3.35000,3.17000,3.26000,1151000
09/08/2008,0000,3.35000,3.46000,3.23000,3.43000,406000
09/09/2008,0000,3.30000,3.38000,3.19000,3.23000,383000
09/10/2008,0000,3.25000,3.25000,3.03000,3.10000,362000
09/11/2008,0000,3.24000,3.24000,3.07000,3.11000,107000
09/12/2008,0000,3.07000,3.10000,3.01000,3.10000,233000
09/15/2008,0000,3.11000,3.11000,2.90000,3.00000,149000
09/16/2008,0000,2.80000,2.90000,2.79000,2.79000,321000
09/17/2008,0000,2.85000,2.90000,2.60000,2.90000,811000
09/18/2008,0000,2.71000,2.84000,2.70000,2.84000,262000
09/19/2008,0000,2.99000,2.99000,2.84000,2.96000,169000
09/22/2008,0000,3.00000,3.00000,2.90000,2.96000,215000
09/23/2008,0000,2.96000,2.96000,2.81000,2.90000,253000
09/24/2008,0000,2.89000,3.00000,2.70000,3.00000,460000
09/25/2008,0000,2.85000,3.12000,2.85000,3.06000,323000
09/26/2008,0000,3.05000,3.20000,2.92000,2.95000,202000
09/30/2008,0000,2.75000,2.75000,2.75000,2.75000,135000
10/01/2008,0000,2.87000,2.94000,2.80000,2.94000,160000
10/02/2008,0000,3.00000,3.09000,2.88000,2.95000,116000
10/03/2008,0000,2.93000,2.95000,2.85000,2.92000,216000
10/06/2008,0000,2.94000,3.05000,2.79000,2.90000,102000
10/07/2008,0000,2.74000,2.90000,2.74000,2.81000,90000
10/08/2008,0000,2.63000,2.69000,2.62000,2.63000,414000
10/09/2008,0000,2.66000,2.66000,2.46000,2.46000,231000
10/13/2008,0000,2.38000,2.38000,2.38000,2.38000,113000
10/14/2008,0000,2.38000,2.54000,2.38000,2.54000,153000
10/15/2008,0000,2.49000,2.50000,2.46000,2.50000,173000
10/16/2008,0000,2.42000,2.42000,2.42000,2.42000,101000
10/17/2008,0000,2.40000,2.42000,2.34000,2.40000,182000
10/20/2008,0000,2.32000,2.37000,2.32000,2.33000,168000
10/21/2008,0000,2.40000,2.48000,2.32000,2.32000,155000
10/22/2008,0000,2.32000,2.34000,2.24000,2.32000,241000
10/23/2008,0000,2.24000,2.24000,2.24000,2.24000,60000
10/24/2008,0000,2.17000,2.17000,2.17000,2.17000,66000
10/27/2008,0000,2.02000,2.16000,2.02000,2.16000,137000
10/28/2008,0000,2.03000,2.15000,2.01000,2.02000,183000
10/29/2008,0000,2.06000,2.11000,1.88000,1.88000,405000
10/30/2008,0000,1.88000,1.99000,1.88000,1.96000,494000
10/31/2008,0000,2.00000,2.08000,1.97000,2.04000,361000
11/03/2008,0000,2.05000,2.18000,2.04000,2.18000,459000
11/04/2008,0000,2.20000,2.24000,2.06000,2.12000,519000
11/05/2008,0000,2.20000,2.25000,2.15000,2.18000,300000
11/06/2008,0000,2.15000,2.15000,2.07000,2.07000,132000
11/07/2008,0000,2.05000,2.10000,1.98000,2.10000,219000
11/10/2008,0000,2.10000,2.10000,2.00000,2.08000,216000
11/11/2008,0000,2.02000,2.07000,2.01000,2.01000,93000
11/12/2008,0000,2.00000,2.08000,2.00000,2.05000,85000
11/13/2008,0000,2.00000,2.00000,1.91000,2.00000,190000
11/14/2008,0000,2.00000,2.05000,1.95000,2.00000,177000
11/17/2008,0000,1.95000,1.97000,1.86000,1.91000,292000
11/18/2008,0000,1.88000,1.88000,1.78000,1.82000,582000
11/19/2008,0000,1.76000,1.82000,1.70000,1.76000,285000
11/20/2008,0000,1.70000,1.70000,1.64000,1.68000,309000
11/21/2008,0000,1.57000,1.74000,1.57000,1.74000,333000
11/24/2008,0000,1.62000,1.80000,1.62000,1.62000,275000
11/25/2008,0000,1.69000,1.69000,1.57000,1.66000,592000
11/26/2008,0000,1.65000,1.70000,1.62000,1.69000,273000
11/27/2008,0000,1.71000,1.80000,1.71000,1.80000,307000
11/28/2008,0000,1.80000,1.90000,1.80000,1.83000,407000
12/01/2008,0000,1.76000,1.95000,1.76000,1.95000,266000
12/02/2008,0000,1.86000,1.93000,1.82000,1.86000,417000
12/03/2008,0000,1.80000,1.92000,1.80000,1.92000,199000
12/04/2008,0000,1.92000,1.92000,1.83000,1.89000,128000
12/05/2008,0000,1.85000,1.89000,1.79000,1.89000,108000
12/08/2008,0000,2.02000,2.02000,1.80000,2.01000,243000
12/09/2008,0000,1.97000,1.97000,1.88000,1.88000,209000
12/10/2008,0000,1.83000,1.93000,1.83000,1.92000,150000
12/11/2008,0000,1.92000,1.95000,1.90000,1.94000,158000
12/12/2008,0000,1.90000,1.95000,1.85000,1.88000,295000
12/15/2008,0000,1.93000,1.93000,1.88000,1.92000,193000
12/16/2008,0000,1.91000,1.95000,1.87000,1.95000,211000
12/17/2008,0000,1.98000,2.01000,1.92000,1.92000,231000
12/18/2008,0000,1.90000,1.95000,1.88000,1.95000,92000
12/19/2008,0000,1.91000,2.06000,1.90000,1.90000,531000
12/22/2008,0000,1.92000,1.98000,1.83000,1.83000,812000
12/23/2008,0000,1.83000,1.83000,1.71000,1.71000,725000
12/24/2008,0000,1.62000,1.70000,1.60000,1.70000,579000
12/25/2008,0000,1.65000,1.75000,1.64000,1.71000,243000
12/26/2008,0000,1.71000,1.78000,1.68000,1.70000,352000
12/29/2008,0000,1.69000,1.74000,1.65000,1.69000,104000
12/30/2008,0000,1.74000,1.78000,1.74000,1.77000,158000
12/31/2008,0000,1.80000,1.89000,1.80000,1.89000,691000
01/05/2009,0000,2.02000,2.02000,1.95000,2.02000,1205000
01/06/2009,0000,2.16000,2.16000,1.93000,2.05000,622000
01/07/2009,0000,2.07000,2.07000,1.95000,2.01000,299000
01/08/2009,0000,2.00000,2.00000,1.92000,1.92000,288000
01/09/2009,0000,1.95000,2.03000,1.90000,2.00000,135000
01/12/2009,0000,1.82000,1.94000,1.82000,1.87000,451000
01/13/2009,0000,1.81000,1.88000,1.80000,1.88000,132000
01/14/2009,0000,1.88000,1.94000,1.87000,1.87000,103000
01/15/2009,0000,1.82000,1.89000,1.77000,1.87000,87000
01/16/2009,0000,1.81000,1.92000,1.81000,1.91000,117000
01/19/2009,0000,1.89000,1.90000,1.86000,1.89000,62000
01/20/2009,0000,1.88000,1.88000,1.76000,1.79000,267000
01/21/2009,0000,1.80000,1.85000,1.67000,1.85000,343000
02/02/2009,0000,1.77000,1.80000,1.73000,1.80000,161000
02/03/2009,0000,1.77000,1.85000,1.75000,1.82000,205000
02/04/2009,0000,1.82000,1.91000,1.82000,1.91000,135000
02/05/2009,0000,1.91000,1.91000,1.85000,1.91000,111000
02/06/2009,0000,1.85000,1.95000,1.85000,1.94000,266000
02/09/2009,0000,1.99000,2.01000,1.89000,1.97000,259000
02/10/2009,0000,1.95000,1.99000,1.95000,1.99000,217000
02/11/2009,0000,1.95000,1.99000,1.90000,1.98000,169000
02/12/2009,0000,1.91000,1.98000,1.88000,1.92000,231000
02/13/2009,0000,1.91000,1.97000,1.90000,1.94000,259000
02/16/2009,0000,1.97000,2.02000,1.94000,2.00000,562000
02/17/2009,0000,2.05000,2.14000,2.00000,2.14000,1407000
02/18/2009,0000,2.27000,2.27000,2.06000,2.11000,1166000
02/19/2009,0000,2.06000,2.14000,2.06000,2.10000,405000
02/20/2009,0000,2.06000,2.09000,2.00000,2.00000,387000
02/23/2009,0000,1.96000,2.11000,1.96000,2.11000,452000
02/24/2009,0000,2.01000,2.20000,2.01000,2.20000,406000
02/25/2009,0000,2.34000,2.34000,2.20000,2.29000,1048000
02/26/2009,0000,2.30000,2.30000,2.23000,2.29000,428000
02/27/2009,0000,2.22000,2.45000,2.22000,2.45000,1446000
03/02/2009,0000,2.55000,2.62000,2.50000,2.62000,1561000
03/03/2009,0000,2.70000,2.80000,2.62000,2.80000,2573000
03/04/2009,0000,2.97000,2.99000,2.97000,2.99000,565000
03/05/2009,0000,3.19000,3.19000,3.19000,3.19000,444000
03/06/2009,0000,3.41000,3.41000,3.00000,3.27000,3388000
03/09/2009,0000,3.27000,3.29000,3.05000,3.05000,822000
03/10/2009,0000,2.92000,3.26000,2.91000,3.17000,2562000
03/11/2009,0000,3.16000,3.26000,2.95000,3.02000,1749000
03/12/2009,0000,3.05000,3.11000,2.95000,3.06000,1016000
03/13/2009,0000,3.13000,3.14000,3.01000,3.01000,1429000
03/16/2009,0000,3.11000,3.11000,2.90000,2.91000,1224000
03/17/2009,0000,2.91000,2.94000,2.74000,2.94000,1392000
03/18/2009,0000,2.97000,3.10000,2.94000,3.07000,1379000
03/19/2009,0000,3.16000,3.16000,3.05000,3.05000,789000
03/20/2009,0000,2.95000,3.05000,2.91000,2.99000,663000
03/23/2009,0000,2.90000,3.05000,2.90000,3.05000,688000
03/24/2009,0000,3.05000,3.09000,2.95000,3.00000,1196000
03/25/2009,0000,2.96000,3.14000,2.96000,3.14000,1342000
03/26/2009,0000,3.15000,3.35000,3.14000,3.35000,1755000
03/27/2009,0000,3.46000,3.58000,3.40000,3.57000,2420000
03/30/2009,0000,3.57000,3.57000,3.33000,3.33000,1407000
03/31/2009,0000,3.20000,3.33000,3.16000,3.18000,799000
04/01/2009,0000,3.18000,3.32000,3.18000,3.29000,731000
04/02/2009,0000,3.33000,3.35000,3.18000,3.29000,1283000
04/03/2009,0000,3.33000,3.34000,3.19000,3.23000,1040000
04/06/2009,0000,3.24000,3.27000,3.15000,3.24000,841000
04/07/2009,0000,3.24000,3.24000,3.13000,3.16000,756000
04/08/2009,0000,3.13000,3.20000,3.11000,3.20000,789000
04/09/2009,0000,3.20000,3.42000,3.20000,3.42000,1597000
04/10/2009,0000,3.57000,3.65000,3.55000,3.65000,2742000
04/13/2009,0000,3.85000,3.90000,3.75000,3.90000,2037000
04/14/2009,0000,4.17000,4.17000,4.15000,4.17000,1476000
04/15/2009,0000,4.46000,4.46000,4.46000,4.46000,1388000
04/16/2009,0000,4.77000,4.77000,4.77000,4.77000,962000
04/17/2009,0000,5.10000,5.10000,4.44000,4.44000,7673000
04/20/2009,0000,4.44000,4.44000,4.13000,4.35000,2748000
04/21/2009,0000,4.06000,4.65000,4.05000,4.65000,2227000
04/22/2009,0000,4.65000,4.80000,4.50000,4.60000,2291000
04/23/2009,0000,4.79000,4.79000,4.50000,4.54000,1189000
04/24/2009,0000,4.54000,4.65000,4.23000,4.35000,1769000
04/27/2009,0000,4.25000,4.35000,4.05000,4.05000,1459000
04/28/2009,0000,3.80000,4.00000,3.77000,3.77000,1443000
04/29/2009,0000,3.56000,3.68000,3.51000,3.56000,858000
04/30/2009,0000,3.70000,3.80000,3.70000,3.80000,440000
05/04/2009,0000,4.05000,4.06000,3.90000,4.05000,1361000
05/05/2009,0000,4.15000,4.15000,3.77000,3.88000,845000
05/06/2009,0000,3.70000,4.00000,3.70000,3.90000,887000
05/07/2009,0000,3.90000,4.05000,3.85000,3.88000,611000
05/08/2009,0000,3.88000,4.00000,3.88000,4.00000,552000
05/11/2009,0000,4.14000,4.19000,4.08000,4.13000,501000
05/12/2009,0000,4.18000,4.18000,3.90000,4.13000,508000
05/13/2009,0000,4.13000,4.13000,3.97000,4.00000,364000
05/14/2009,0000,3.96000,4.00000,3.80000,3.98000,326000
05/15/2009,0000,4.00000,4.00000,3.87000,3.97000,441000
05/18/2009,0000,3.80000,3.89000,3.75000,3.76000,1059000
05/19/2009,0000,3.80000,4.02000,3.80000,4.00000,1017000
05/20/2009,0000,3.95000,4.00000,3.90000,3.96000,428000
05/21/2009,0000,3.96000,4.00000,3.89000,4.00000,604000
05/22/2009,0000,3.95000,4.20000,3.90000,4.20000,1538000
05/25/2009,0000,4.30000,4.34000,4.05000,4.17000,845000
05/26/2009,0000,4.20000,4.20000,3.90000,3.91000,794000
05/27/2009,0000,3.92000,4.11000,3.92000,4.01000,613000
06/01/2009,0000,4.10000,4.10000,3.86000,4.09000,626000
06/02/2009,0000,4.03000,4.09000,3.90000,3.95000,877000
06/03/2009,0000,3.90000,3.93000,3.80000,3.80000,630000
06/04/2009,0000,3.80000,3.94000,3.70000,3.81000,759000
06/05/2009,0000,3.90000,3.98000,3.85000,3.95000,556000
06/08/2009,0000,4.00000,4.03000,3.80000,3.82000,485000
06/09/2009,0000,3.85000,3.90000,3.60000,3.60000,543000
06/10/2009,0000,3.62000,3.75000,3.60000,3.75000,331000
06/11/2009,0000,3.84000,3.95000,3.50000,3.95000,408000
06/12/2009,0000,3.91000,3.96000,3.74000,3.74000,399000
06/15/2009,0000,3.70000,3.70000,3.48000,3.59000,459000
06/16/2009,0000,3.55000,3.59000,3.44000,3.57000,202000
06/17/2009,0000,3.50000,3.60000,3.44000,3.60000,279000
06/18/2009,0000,3.50000,3.64000,3.46000,3.48000,222000
06/19/2009,0000,3.48000,3.54000,3.45000,3.51000,90000
06/22/2009,0000,3.46000,3.54000,3.44000,3.54000,239000
06/23/2009,0000,3.52000,3.53000,3.45000,3.46000,174000
06/24/2009,0000,3.46000,3.60000,3.40000,3.42000,337000
06/25/2009,0000,3.50000,3.60000,3.49000,3.58000,469000
06/26/2009,0000,3.63000,3.76000,3.55000,3.60000,189000
06/29/2009,0000,3.65000,3.65000,3.42000,3.45000,342000
06/30/2009,0000,3.47000,3.50000,3.41000,3.45000,107000
07/01/2009,0000,3.45000,3.47000,3.40000,3.47000,162000
07/02/2009,0000,3.47000,3.55000,3.47000,3.55000,337000
07/03/2009,0000,3.53000,3.53000,3.44000,3.49000,163000
07/06/2009,0000,3.73000,3.73000,3.73000,3.73000,186000
07/07/2009,0000,3.99000,3.99000,3.99000,3.99000,106000
07/08/2009,0000,4.26000,4.26000,4.26000,4.26000,337000
07/09/2009,0000,4.55000,4.55000,4.55000,4.55000,513000
07/10/2009,0000,4.86000,4.86000,4.80000,4.86000,11211000
07/13/2009,0000,4.93000,5.02000,4.70000,4.92000,5567000
07/14/2009,0000,5.00000,5.00000,4.59000,4.91000,2596000
07/15/2009,0000,4.91000,4.91000,4.76000,4.78000,2185000
07/16/2009,0000,4.80000,5.11000,4.80000,5.11000,4639000
07/17/2009,0000,5.20000,5.46000,5.10000,5.42000,4413000
07/20/2009,0000,5.42000,5.70000,5.08000,5.29000,3415000
07/21/2009,0000,5.10000,5.30000,4.94000,5.12000,2884000
07/22/2009,0000,5.18000,5.25000,5.00000,5.13000,1521000
07/23/2009,0000,5.30000,5.30000,5.05000,5.05000,1415000
07/24/2009,0000,5.05000,5.14000,4.80000,4.90000,1817000
07/27/2009,0000,4.85000,5.00000,4.70000,4.90000,1326000
07/28/2009,0000,4.99000,5.10000,4.92000,5.00000,1390000
07/29/2009,0000,5.02000,5.02000,4.86000,4.94000,926000
07/30/2009,0000,4.94000,4.94000,4.71000,4.82000,875000
07/31/2009,0000,4.83000,4.95000,4.81000,4.82000,948000
08/03/2009,0000,4.85000,4.99000,4.85000,4.91000,793000
08/04/2009,0000,5.12000,5.12000,4.82000,4.97000,1010000
08/05/2009,0000,4.97000,4.97000,4.70000,4.87000,752000
08/06/2009,0000,4.84000,4.90000,4.60000,4.73000,811000
08/10/2009,0000,4.65000,4.80000,4.60000,4.80000,347000
08/11/2009,0000,4.75000,4.75000,4.66000,4.70000,417000
08/12/2009,0000,4.68000,4.75000,4.52000,4.65000,626000
08/13/2009,0000,4.67000,4.79000,4.62000,4.70000,701000
08/14/2009,0000,4.70000,4.74000,4.58000,4.61000,425000
08/17/2009,0000,4.61000,4.67000,4.60000,4.67000,424000
08/18/2009,0000,4.62000,4.62000,4.45000,4.45000,468000
08/19/2009,0000,4.45000,4.76000,4.45000,4.76000,1124000
08/20/2009,0000,4.76000,4.94000,4.63000,4.85000,1339000
08/21/2009,0000,4.85000,4.97000,4.55000,4.79000,1026000
08/24/2009,0000,5.05000,5.12000,5.05000,5.12000,2600000
08/25/2009,0000,5.40000,5.47000,5.12000,5.14000,3865000
08/26/2009,0000,5.11000,5.25000,4.88000,4.88000,1691000
08/27/2009,0000,4.86000,5.10000,4.82000,4.97000,738000
08/28/2009,0000,4.99000,5.04000,4.86000,4.91000,796000
08/31/2009,0000,4.91000,5.02000,4.65000,4.65000,756000
09/01/2009,0000,4.70000,4.75000,4.56000,4.69000,1179000
09/02/2009,0000,4.70000,4.78000,4.63000,4.75000,496000
09/03/2009,0000,4.90000,4.98000,4.80000,4.85000,672000
09/04/2009,0000,4.90000,4.92000,4.85000,4.90000,506000
09/07/2009,0000,5.02000,5.02000,4.86000,4.86000,509000
09/08/2009,0000,4.86000,4.97000,4.81000,4.88000,568000
09/09/2009,0000,4.90000,5.00000,4.90000,4.96000,812000
09/10/2009,0000,5.02000,5.02000,4.86000,4.86000,795000
09/11/2009,0000,4.85000,4.95000,4.85000,4.88000,317000
09/14/2009,0000,4.88000,4.97000,4.88000,4.93000,302000
09/15/2009,0000,4.98000,4.98000,4.90000,4.90000,566000
09/16/2009,0000,4.93000,5.24000,4.91000,5.24000,3411000
09/17/2009,0000,5.36000,5.36000,5.06000,5.12000,2581000
09/18/2009,0000,5.12000,5.47000,5.12000,5.47000,3711000
09/21/2009,0000,5.66000,5.85000,5.65000,5.85000,1566000
09/22/2009,0000,6.25000,6.25000,5.81000,5.98000,4991000
09/23/2009,0000,5.95000,6.30000,5.57000,5.71000,3215000
09/24/2009,0000,5.35000,5.70000,5.32000,5.57000,1814000
09/25/2009,0000,5.40000,5.73000,5.36000,5.57000,628000
09/28/2009,0000,5.57000,5.88000,5.42000,5.70000,1084000
09/29/2009,0000,6.00000,6.00000,5.70000,5.75000,1406000
09/30/2009,0000,5.66000,5.90000,5.65000,5.75000,1144000
10/01/2009,0000,5.75000,5.85000,5.71000,5.71000,1032000
10/02/2009,0000,5.61000,5.63000,5.42000,5.60000,1113000
10/05/2009,0000,5.50000,5.88000,5.50000,5.73000,794000
10/06/2009,0000,5.58000,5.95000,5.58000,5.78000,1612000
10/07/2009,0000,5.90000,5.90000,5.65000,5.77000,802000
10/08/2009,0000,5.70000,5.84000,5.54000,5.54000,767000
10/09/2009,0000,5.60000,5.75000,5.54000,5.60000,786000
10/12/2009,0000,5.60000,5.74000,5.60000,5.70000,780000
10/13/2009,0000,5.72000,5.72000,5.50000,5.65000,580000
10/14/2009,0000,5.65000,5.84000,5.65000,5.77000,1019000
10/15/2009,0000,5.82000,5.84000,5.60000,5.69000,1145000
10/16/2009,0000,5.65000,5.75000,5.61000,5.70000,507000
10/19/2009,0000,5.65000,5.70000,5.58000,5.65000,1095000
10/20/2009,0000,5.65000,5.68000,5.59000,5.64000,643000
10/21/2009,0000,5.55000,5.88000,5.55000,5.81000,1352000
10/22/2009,0000,5.81000,5.88000,5.66000,5.70000,909000
10/23/2009,0000,5.75000,5.77000,5.67000,5.75000,405000
10/26/2009,0000,5.80000,5.80000,5.56000,5.64000,533000
10/27/2009,0000,5.58000,5.65000,5.56000,5.60000,396000
10/28/2009,0000,5.60000,5.64000,5.51000,5.60000,442000
10/29/2009,0000,5.50000,5.55000,5.21000,5.22000,1183000
10/30/2009,0000,5.22000,5.28000,5.17000,5.26000,510000
11/02/2009,0000,5.15000,5.15000,5.05000,5.10000,503000
11/03/2009,0000,5.10000,5.17000,5.00000,5.08000,366000
11/04/2009,0000,5.08000,5.14000,5.06000,5.12000,475000
11/05/2009,0000,5.07000,5.17000,5.00000,5.10000,405000
11/06/2009,0000,5.15000,5.16000,5.06000,5.10000,290000
11/09/2009,0000,5.10000,5.16000,5.05000,5.14000,357000
11/10/2009,0000,5.20000,5.23000,5.05000,5.13000,342000
11/11/2009,0000,5.08000,5.14000,5.07000,5.14000,196000
11/12/2009,0000,5.19000,5.49000,5.10000,5.48000,1393000
11/13/2009,0000,5.46000,5.84000,5.35000,5.72000,1920000
11/16/2009,0000,5.75000,5.87000,5.60000,5.68000,1069000
11/17/2009,0000,5.80000,5.80000,5.55000,5.55000,679000
11/18/2009,0000,5.50000,5.65000,5.47000,5.56000,342000
11/19/2009,0000,5.56000,5.74000,5.52000,5.56000,523000
11/20/2009,0000,5.59000,5.59000,5.45000,5.45000,364000
11/23/2009,0000,5.45000,5.55000,5.45000,5.54000,263000
11/24/2009,0000,5.55000,5.55000,5.35000,5.36000,718000
11/25/2009,0000,5.40000,5.47000,5.35000,5.40000,310000
11/26/2009,0000,5.50000,5.50000,5.35000,5.38000,461000
11/27/2009,0000,5.30000,5.30000,5.15000,5.28000,566000
11/30/2009,0000,5.30000,5.43000,5.25000,5.25000,176000
12/01/2009,0000,5.25000,5.38000,5.23000,5.25000,362000
12/02/2009,0000,5.28000,5.43000,5.28000,5.31000,298000
12/03/2009,0000,5.31000,5.39000,5.25000,5.35000,279000
12/04/2009,0000,5.32000,5.72000,5.28000,5.72000,2800000
12/07/2009,0000,6.10000,6.12000,6.00000,6.12000,5103000
12/08/2009,0000,6.29000,6.54000,6.28000,6.54000,8331000
12/09/2009,0000,6.85000,6.98000,6.61000,6.89000,7409000
12/11/2009,0000,7.18000,7.57000,6.92000,7.57000,6783000
12/14/2009,0000,7.70000,8.09000,7.65000,8.09000,4465000
12/15/2009,0000,8.60000,8.65000,7.62000,7.80000,8842000
12/16/2009,0000,7.80000,7.94000,7.57000,7.80000,3621000
12/17/2009,0000,7.95000,8.20000,7.66000,7.90000,3341000
12/18/2009,0000,7.80000,7.87000,7.52000,7.72000,3008000
12/21/2009,0000,7.85000,8.10000,7.52000,8.05000,3580000
12/22/2009,0000,8.04000,8.19000,7.95000,8.00000,2141000
12/23/2009,0000,8.00000,8.18000,7.96000,8.00000,2140000
12/25/2009,0000,8.48000,8.48000,8.10000,8.12000,1928000
12/25/2009,0000,8.48000,8.48000,8.10000,8.12000,1928000
12/28/2009,0000,8.12000,8.17000,7.85000,7.85000,2271000
12/29/2009,1230,7.86000,8.38000,7.86000,8.06000,3136269
