DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,6.84000,6.96000,6.75000,6.88000,910000
04/03/2007,0000,6.88000,6.97000,6.81000,6.97000,1404000
04/04/2007,0000,7.00000,7.24000,7.00000,7.16000,2517000
04/09/2007,0000,7.27000,7.47000,7.25000,7.39000,3393000
04/10/2007,0000,7.50000,7.50000,7.20000,7.26000,1670000
04/11/2007,0000,7.27000,7.34000,7.16000,7.21000,1795000
04/12/2007,0000,7.12000,7.30000,7.12000,7.29000,1522000
04/13/2007,0000,7.30000,7.53000,7.21000,7.30000,3170000
04/16/2007,0000,7.38000,7.38000,7.21000,7.26000,1136000
04/17/2007,0000,7.42000,7.58000,7.28000,7.32000,4924000
04/18/2007,0000,7.36000,7.36000,7.13000,7.25000,1260000
04/19/2007,0000,7.22000,7.26000,7.13000,7.17000,1569000
04/20/2007,0000,7.13000,7.18000,7.12000,7.14000,1353000
04/23/2007,0000,7.20000,7.29000,7.15000,7.15000,1076000
04/24/2007,0000,7.18000,7.26000,7.09000,7.11000,855000
04/26/2007,0000,7.12000,7.15000,7.06000,7.07000,967000
04/27/2007,0000,7.05000,7.08000,6.99000,7.00000,1157000
04/30/2007,0000,7.00000,7.00000,6.85000,6.90000,1139000
05/02/2007,0000,6.98000,7.01000,6.92000,6.92000,650000
05/03/2007,0000,7.00000,7.04000,6.83000,6.88000,1027000
05/04/2007,0000,6.90000,7.10000,6.90000,7.10000,906000
05/07/2007,0000,7.11000,7.14000,7.00000,7.04000,1023000
05/08/2007,0000,7.10000,7.11000,7.00000,7.01000,950000
05/09/2007,0000,7.00000,7.08000,7.00000,7.01000,423000
05/10/2007,0000,7.05000,7.07000,6.94000,6.97000,602000
05/11/2007,0000,6.97000,6.97000,6.88000,6.89000,609000
05/14/2007,0000,6.94000,6.94000,6.70000,6.86000,471000
05/15/2007,0000,6.76000,6.85000,6.76000,6.78000,616000
05/16/2007,0000,6.80000,6.87000,6.78000,6.81000,243000
05/17/2007,0000,6.81000,6.95000,6.81000,6.90000,670000
05/18/2007,0000,6.90000,6.93000,6.85000,6.86000,383000
05/21/2007,0000,6.86000,7.05000,6.82000,6.89000,1352000
05/22/2007,0000,6.89000,6.97000,6.87000,6.89000,873000
05/23/2007,0000,6.89000,7.05000,6.89000,7.02000,1325000
05/24/2007,0000,7.02000,7.03000,6.94000,6.94000,664000
05/25/2007,0000,6.90000,6.90000,6.84000,6.86000,717000
05/28/2007,0000,6.87000,6.90000,6.38000,6.55000,1735000
05/29/2007,0000,6.54000,6.69000,6.51000,6.57000,1676000
05/30/2007,0000,6.57000,6.58000,6.42000,6.51000,1453000
05/31/2007,0000,6.63000,6.75000,6.60000,6.72000,1041000
06/04/2007,0000,7.14000,7.35000,6.98000,7.35000,6104000
06/05/2007,0000,7.31000,7.48000,7.16000,7.25000,4756000
06/06/2007,0000,7.30000,7.42000,7.15000,7.23000,4720000
06/07/2007,0000,7.15000,7.26000,7.10000,7.26000,2292000
06/08/2007,0000,7.17000,7.40000,7.15000,7.37000,3477000
06/11/2007,0000,7.40000,7.41000,7.26000,7.39000,4282000
06/12/2007,0000,7.39000,7.51000,7.33000,7.34000,5039000
06/13/2007,0000,7.30000,7.35000,7.22000,7.24000,2904000
06/14/2007,0000,7.28000,7.43000,7.28000,7.38000,4198000
06/15/2007,0000,7.50000,7.75000,7.46000,7.69000,8728000
06/20/2007,0000,8.20000,8.22000,8.07000,8.22000,14224000
06/21/2007,0000,8.34000,8.34000,8.00000,8.20000,10593000
06/22/2007,0000,8.29000,8.60000,8.17000,8.36000,9704000
06/25/2007,0000,9.00000,9.05000,8.90000,9.05000,7739000
06/26/2007,0000,9.68000,9.68000,9.20000,9.31000,24021000
06/27/2007,0000,9.29000,9.29000,9.01000,9.10000,7230000
06/28/2007,0000,9.20000,9.42000,9.06000,9.40000,7522000
06/29/2007,0000,9.50000,9.50000,9.25000,9.39000,5541000
07/02/2007,0000,9.48000,9.90000,9.39000,9.89000,10292000
07/03/2007,0000,9.96000,10.00000,9.78000,9.81000,10712000
07/04/2007,0000,9.90000,10.05000,9.80000,9.83000,10825000
07/05/2007,0000,9.95000,10.15000,9.91000,9.99000,8072000
07/06/2007,0000,10.20000,10.50000,10.20000,10.50000,12476000
07/09/2007,0000,11.00000,11.20000,10.90000,11.20000,10699000
07/10/2007,0000,11.95000,11.95000,11.45000,11.95000,17371000
07/11/2007,0000,11.95000,12.50000,11.85000,12.30000,15606000
07/12/2007,0000,12.60000,13.10000,11.90000,12.80000,16111000
07/13/2007,0000,13.20000,13.40000,12.50000,12.50000,12285000
07/17/2007,0000,13.90000,14.25000,13.50000,14.25000,16494000
07/18/2007,0000,15.15000,15.20000,14.80000,15.20000,7360000
07/19/2007,0000,16.25000,16.25000,14.15000,14.90000,30080000
07/20/2007,0000,15.10000,15.90000,14.15000,15.90000,25279000
07/23/2007,0000,16.80000,17.00000,16.10000,17.00000,21596000
07/24/2007,0000,17.30000,17.60000,16.50000,16.70000,18308000
07/25/2007,0000,16.40000,17.85000,16.40000,17.85000,17675000
07/26/2007,0000,18.35000,18.80000,17.35000,17.40000,21934000
07/27/2007,0000,16.20000,18.60000,16.20000,17.60000,19427000
07/31/2007,0000,18.40000,18.40000,17.80000,18.00000,12047000
08/01/2007,0000,17.75000,18.00000,16.75000,16.75000,14194000
08/02/2007,0000,16.80000,17.20000,15.60000,15.60000,18751000
08/03/2007,0000,16.65000,16.65000,16.10000,16.65000,10059000
08/06/2007,0000,16.50000,17.80000,16.10000,17.50000,17469000
08/07/2007,0000,18.00000,18.10000,16.30000,16.30000,15818000
08/08/2007,0000,15.80000,16.65000,15.35000,16.10000,9860000
08/09/2007,0000,16.50000,16.65000,16.10000,16.15000,5772000
08/10/2007,0000,15.05000,15.50000,15.05000,15.05000,11882000
08/14/2007,0000,13.55000,14.50000,13.05000,13.80000,9437000
08/15/2007,0000,13.15000,13.50000,12.85000,12.85000,7019000
08/16/2007,0000,12.15000,12.25000,12.00000,12.00000,7120000
08/17/2007,0000,11.50000,12.35000,11.20000,11.20000,7128000
08/20/2007,0000,11.95000,11.95000,11.95000,11.95000,1769000
08/21/2007,0000,12.75000,12.75000,12.30000,12.70000,11258000
08/22/2007,0000,12.50000,12.85000,12.30000,12.70000,4836000
08/23/2007,0000,13.30000,13.55000,13.05000,13.55000,4580000
08/24/2007,0000,13.50000,13.90000,13.20000,13.55000,5424000
08/27/2007,0000,14.35000,14.35000,13.35000,13.45000,4153000
08/28/2007,0000,13.15000,13.30000,12.80000,12.85000,3909000
08/29/2007,0000,12.00000,12.45000,12.00000,12.45000,3463000
08/30/2007,0000,12.75000,13.25000,12.75000,13.00000,3795000
08/31/2007,0000,13.20000,13.90000,13.00000,13.90000,7138000
09/03/2007,0000,14.40000,14.85000,14.30000,14.75000,11598000
09/04/2007,0000,14.90000,14.90000,14.15000,14.35000,5978000
09/05/2007,0000,14.80000,14.80000,14.00000,14.00000,3859000
09/06/2007,0000,13.50000,14.15000,13.50000,13.90000,4423000
09/07/2007,0000,14.10000,14.30000,13.90000,14.00000,3800000
09/10/2007,0000,13.60000,14.50000,13.45000,14.10000,5153000
09/11/2007,0000,14.20000,14.95000,14.10000,14.90000,7983000
09/12/2007,0000,15.30000,15.40000,14.60000,14.65000,6004000
09/13/2007,0000,14.80000,14.85000,14.30000,14.40000,3218000
09/14/2007,0000,14.60000,14.90000,14.25000,14.70000,4202000
09/17/2007,0000,14.90000,14.90000,14.40000,14.40000,3374000
09/19/2007,0000,15.00000,15.00000,14.10000,14.35000,4268000
09/20/2007,0000,14.70000,15.10000,14.40000,14.90000,6542000
09/21/2007,0000,14.90000,15.30000,14.70000,15.25000,4395000
09/26/2007,0000,15.40000,16.30000,15.25000,16.30000,10652000
09/27/2007,0000,16.50000,16.75000,16.10000,16.40000,10255000
09/28/2007,0000,16.50000,17.00000,16.15000,16.15000,7842000
10/01/2007,0000,17.30000,17.80000,17.05000,17.80000,16400000
10/02/2007,0000,18.85000,19.00000,18.25000,18.30000,38693000
10/03/2007,0000,18.65000,19.20000,18.30000,18.95000,27831000
10/04/2007,0000,18.50000,18.90000,18.30000,18.45000,10185000
10/05/2007,0000,18.70000,18.80000,18.25000,18.50000,6400000
10/08/2007,0000,19.10000,19.45000,18.60000,18.85000,14872000
10/09/2007,0000,18.85000,18.85000,18.25000,18.35000,8074000
10/11/2007,0000,18.75000,18.75000,18.00000,18.10000,6068000
10/12/2007,0000,17.80000,18.05000,16.90000,16.90000,10009000
10/15/2007,0000,17.05000,17.20000,16.20000,16.65000,7116000
10/16/2007,0000,16.05000,17.75000,16.05000,17.60000,9279000
10/17/2007,0000,17.50000,17.75000,17.10000,17.20000,4887000
10/18/2007,0000,17.60000,17.95000,17.45000,17.70000,5582000
10/19/2007,0000,17.50000,17.60000,17.10000,17.20000,3179000
10/22/2007,0000,16.05000,16.80000,16.05000,16.40000,6523000
10/23/2007,0000,16.70000,16.80000,16.55000,16.80000,3037000
10/24/2007,0000,17.25000,17.25000,16.50000,16.50000,3131000
10/25/2007,0000,16.90000,16.90000,16.45000,16.50000,2899000
10/26/2007,0000,16.75000,17.10000,16.60000,16.65000,2833000
10/29/2007,0000,17.10000,17.80000,17.00000,17.80000,8389000
10/30/2007,0000,18.25000,18.25000,17.60000,17.90000,11412000
10/31/2007,0000,17.85000,18.15000,17.60000,18.00000,5863000
11/01/2007,0000,18.60000,18.60000,17.60000,17.70000,9522000
11/02/2007,0000,17.00000,17.30000,16.55000,16.90000,7109000
11/05/2007,0000,16.40000,17.15000,16.40000,17.10000,4159000
11/06/2007,0000,17.10000,17.20000,16.55000,16.75000,3336000
11/07/2007,0000,17.00000,17.60000,16.80000,16.80000,4997000
11/08/2007,0000,16.10000,16.40000,15.65000,15.70000,6187000
11/09/2007,0000,15.90000,16.00000,14.90000,15.65000,4032000
11/12/2007,0000,14.90000,15.20000,14.70000,14.70000,3576000
11/13/2007,0000,14.70000,15.30000,14.70000,15.30000,3342000
11/14/2007,0000,16.30000,16.30000,15.80000,15.90000,3365000
11/15/2007,0000,15.70000,15.90000,15.55000,15.60000,1671000
11/16/2007,0000,15.10000,15.30000,15.05000,15.20000,2297000
11/19/2007,0000,15.30000,15.45000,14.85000,14.95000,2409000
11/20/2007,0000,13.95000,14.90000,13.95000,14.85000,4405000
11/21/2007,0000,15.00000,15.15000,14.30000,14.30000,2880000
11/22/2007,0000,14.00000,14.45000,14.00000,14.15000,2201000
11/23/2007,0000,14.15000,14.40000,13.60000,13.70000,2468000
11/26/2007,0000,14.00000,14.10000,13.80000,14.00000,1601000
11/27/2007,0000,13.10000,13.50000,13.05000,13.30000,2719000
11/28/2007,0000,13.50000,13.50000,12.70000,12.70000,1830000
11/29/2007,0000,13.40000,13.40000,12.90000,13.25000,7502000
11/30/2007,0000,13.35000,14.05000,13.30000,13.90000,8008000
12/03/2007,0000,14.00000,14.05000,13.30000,13.40000,5847000
12/04/2007,0000,13.30000,13.60000,13.10000,13.30000,2765000
12/05/2007,0000,13.20000,13.60000,13.20000,13.60000,2944000
12/06/2007,0000,14.00000,14.20000,13.50000,13.60000,3303000
12/07/2007,0000,13.80000,13.95000,13.40000,13.50000,3450000
12/10/2007,0000,13.40000,13.40000,12.85000,12.90000,3264000
12/11/2007,0000,13.00000,13.10000,12.85000,12.90000,1821000
12/12/2007,0000,12.60000,12.65000,12.50000,12.60000,1580000
12/13/2007,0000,12.55000,12.75000,11.85000,11.90000,3329000
12/14/2007,0000,11.50000,11.80000,11.10000,11.35000,4257000
12/17/2007,0000,10.85000,11.20000,10.60000,10.60000,3010000
12/18/2007,0000,10.00000,10.55000,9.86000,10.00000,4085000
12/19/2007,0000,10.05000,10.60000,10.05000,10.45000,2147000
12/20/2007,0000,10.65000,10.65000,9.73000,9.90000,2702000
12/21/2007,0000,10.00000,10.15000,9.81000,9.90000,2501000
12/24/2007,0000,10.35000,10.55000,10.15000,10.55000,3241000
12/25/2007,0000,10.95000,11.25000,10.75000,11.00000,5642000
12/26/2007,0000,10.90000,11.10000,10.60000,11.10000,2248000
12/27/2007,0000,11.10000,11.85000,11.10000,11.85000,5233000
12/28/2007,0000,11.85000,12.60000,11.60000,12.55000,6971000
12/31/2007,0000,13.00000,13.00000,12.50000,12.80000,3153000
01/02/2008,0000,12.50000,12.95000,11.95000,12.10000,5156000
01/03/2008,0000,11.40000,11.70000,11.30000,11.55000,5517000
01/04/2008,0000,11.45000,12.20000,11.30000,11.90000,3959000
01/07/2008,0000,11.50000,11.75000,11.45000,11.50000,2451000
01/08/2008,0000,11.50000,12.05000,11.50000,11.75000,2527000
01/09/2008,0000,11.45000,12.00000,11.45000,12.00000,2776000
01/10/2008,0000,12.20000,12.45000,11.90000,11.95000,3594000
01/11/2008,0000,12.05000,12.30000,11.95000,12.00000,2560000
01/14/2008,0000,12.70000,12.80000,12.40000,12.80000,7905000
01/15/2008,0000,13.30000,13.65000,13.30000,13.65000,4658000
01/16/2008,0000,13.85000,14.60000,13.80000,14.15000,18943000
01/17/2008,0000,14.70000,14.70000,13.50000,14.10000,9585000
01/18/2008,0000,13.15000,14.80000,13.15000,14.60000,10938000
01/21/2008,0000,14.90000,15.30000,14.75000,15.00000,9898000
01/22/2008,0000,13.95000,14.35000,13.95000,13.95000,6401000
01/23/2008,0000,14.10000,14.20000,13.00000,13.00000,7328000
01/24/2008,0000,13.45000,13.65000,12.55000,12.85000,6185000
01/25/2008,0000,13.45000,13.50000,13.10000,13.50000,3910000
01/28/2008,0000,13.25000,13.30000,12.60000,12.60000,3122000
01/29/2008,0000,12.70000,12.85000,12.10000,12.65000,3607000
01/30/2008,0000,12.70000,12.85000,12.40000,12.40000,1651000
01/31/2008,0000,12.40000,12.55000,12.00000,12.15000,2086000
02/01/2008,0000,12.40000,13.00000,12.35000,13.00000,3468000
02/12/2008,0000,12.50000,12.80000,12.50000,12.55000,2130000
02/13/2008,0000,12.60000,12.90000,12.20000,12.20000,2579000
02/14/2008,0000,12.60000,13.00000,12.55000,13.00000,3097000
02/15/2008,0000,12.55000,12.85000,12.55000,12.75000,1366000
02/18/2008,0000,12.70000,13.00000,12.55000,12.60000,1643000
02/19/2008,0000,12.70000,13.45000,12.70000,13.45000,5320000
02/20/2008,0000,13.35000,13.60000,12.80000,12.90000,4519000
02/21/2008,0000,13.20000,13.80000,13.10000,13.70000,6183000
02/22/2008,0000,13.40000,13.85000,13.25000,13.85000,4834000
02/25/2008,0000,14.50000,14.80000,14.30000,14.75000,8713000
02/26/2008,0000,15.20000,15.25000,14.50000,14.60000,9160000
02/27/2008,0000,15.00000,15.00000,14.60000,14.60000,6331000
02/29/2008,0000,14.40000,15.00000,14.35000,14.80000,4721000
03/03/2008,0000,14.40000,14.75000,14.25000,14.70000,4744000
03/04/2008,0000,14.60000,15.40000,14.60000,15.20000,8893000
03/05/2008,0000,15.30000,15.75000,15.20000,15.55000,9793000
03/06/2008,0000,15.80000,16.60000,15.75000,16.10000,23110000
03/07/2008,0000,15.85000,16.20000,15.65000,15.80000,10159000
03/10/2008,0000,15.60000,15.75000,14.70000,14.75000,7517000
03/11/2008,0000,14.25000,15.10000,14.20000,15.10000,4865000
03/12/2008,0000,15.85000,15.85000,15.10000,15.15000,6368000
03/13/2008,0000,14.90000,15.30000,14.50000,14.50000,3589000
03/14/2008,0000,14.65000,14.80000,14.30000,14.50000,4314000
03/18/2008,0000,14.30000,14.45000,14.15000,14.45000,3141000
03/19/2008,0000,14.90000,14.90000,14.45000,14.50000,5443000
03/20/2008,0000,14.35000,15.20000,14.35000,15.15000,6893000
03/21/2008,0000,15.80000,15.80000,15.35000,15.60000,12186000
03/25/2008,0000,17.80000,17.80000,16.80000,16.80000,31515000
03/26/2008,0000,16.95000,17.90000,16.95000,17.65000,19518000
03/27/2008,0000,17.65000,17.65000,17.25000,17.35000,9044000
03/28/2008,0000,17.45000,18.20000,17.35000,18.00000,14865000
03/31/2008,0000,18.50000,18.80000,18.00000,18.00000,18156000
04/01/2008,0000,18.10000,18.35000,16.80000,17.10000,10881000
04/02/2008,0000,17.50000,17.75000,17.40000,17.60000,7009000
04/03/2008,0000,17.55000,17.70000,17.05000,17.10000,5400000
04/07/2008,0000,17.30000,18.10000,17.20000,18.05000,7266000
04/08/2008,0000,17.90000,17.95000,17.45000,17.45000,5234000
04/09/2008,0000,17.70000,17.90000,17.30000,17.50000,5243000
04/10/2008,0000,17.50000,18.00000,17.50000,18.00000,6027000
04/11/2008,0000,18.30000,18.70000,18.10000,18.55000,17670000
04/14/2008,0000,18.55000,18.95000,18.00000,18.40000,15876000
04/15/2008,0000,18.20000,18.40000,17.85000,17.95000,10244000
04/16/2008,0000,18.05000,18.50000,18.05000,18.50000,9709000
04/17/2008,0000,18.80000,18.80000,18.05000,18.05000,8866000
04/18/2008,0000,18.05000,18.35000,17.85000,18.00000,7199000
04/21/2008,0000,18.30000,18.30000,17.55000,17.95000,7132000
04/22/2008,0000,18.10000,18.25000,17.95000,17.95000,5387000
04/23/2008,0000,17.95000,18.10000,17.65000,17.80000,3946000
04/24/2008,0000,17.90000,18.15000,17.70000,17.75000,5046000
04/25/2008,0000,17.85000,18.00000,17.40000,17.50000,3980000
04/28/2008,0000,17.50000,17.80000,17.40000,17.40000,4262000
04/29/2008,0000,17.30000,17.50000,16.50000,16.55000,5593000
04/30/2008,0000,16.55000,16.65000,16.10000,16.20000,4702000
05/02/2008,0000,16.40000,16.45000,16.10000,16.20000,5737000
05/05/2008,0000,16.00000,16.00000,15.10000,15.15000,7090000
05/06/2008,0000,15.00000,15.70000,14.70000,15.65000,4177000
05/07/2008,0000,16.10000,16.30000,15.80000,16.05000,3318000
05/08/2008,0000,15.80000,16.05000,15.65000,15.85000,2492000
05/09/2008,0000,15.75000,15.95000,15.50000,15.50000,2031000
05/12/2008,0000,15.00000,15.40000,15.00000,15.20000,2519000
05/13/2008,0000,15.35000,16.00000,15.20000,15.95000,3322000
05/14/2008,0000,15.95000,16.35000,15.70000,15.90000,2910000
05/15/2008,0000,16.25000,16.80000,16.10000,16.80000,4746000
05/16/2008,0000,17.00000,17.10000,16.70000,16.80000,4490000
05/19/2008,0000,16.80000,17.30000,16.50000,17.30000,4104000
05/20/2008,0000,17.20000,17.25000,16.10000,16.25000,4401000
05/21/2008,0000,16.05000,16.40000,15.90000,16.05000,3114000
05/22/2008,0000,15.60000,16.20000,15.60000,16.20000,1833000
05/23/2008,0000,16.30000,16.40000,15.70000,15.70000,1982000
05/26/2008,0000,15.50000,15.60000,15.20000,15.20000,2165000
05/27/2008,0000,15.30000,15.60000,15.30000,15.30000,1385000
05/28/2008,0000,15.50000,15.50000,15.00000,15.00000,1581000
05/29/2008,0000,15.20000,15.40000,14.80000,15.00000,1956000
05/30/2008,0000,15.15000,15.25000,14.10000,14.60000,3068000
06/02/2008,0000,14.60000,14.75000,14.45000,14.65000,1657000
06/03/2008,0000,14.60000,14.70000,14.20000,14.25000,1442000
06/04/2008,0000,14.50000,14.65000,14.25000,14.60000,2033000
06/05/2008,0000,14.80000,15.05000,14.35000,15.00000,1666000
06/06/2008,0000,15.40000,15.40000,14.80000,14.80000,1661000
06/10/2008,0000,14.05000,14.30000,13.70000,13.70000,1780000
06/11/2008,0000,13.50000,13.60000,13.00000,13.00000,2647000
06/12/2008,0000,12.40000,12.40000,12.10000,12.10000,3700000
06/13/2008,0000,11.80000,12.30000,11.35000,11.95000,2900000
06/16/2008,0000,12.30000,12.35000,12.05000,12.10000,2034000
06/17/2008,0000,12.10000,12.10000,11.55000,11.70000,3738000
06/18/2008,0000,11.60000,12.20000,11.50000,12.20000,2076000
06/19/2008,0000,11.80000,12.05000,11.80000,11.85000,1011000
06/20/2008,0000,11.90000,12.05000,11.50000,11.60000,1475000
06/23/2008,0000,11.20000,11.60000,11.05000,11.30000,1880000
06/24/2008,0000,11.50000,11.60000,11.15000,11.15000,1473000
06/25/2008,0000,11.15000,11.90000,11.00000,11.90000,2371000
06/26/2008,0000,12.20000,12.50000,12.05000,12.15000,3360000
06/27/2008,0000,11.30000,11.55000,11.30000,11.30000,3571000
06/30/2008,0000,11.35000,11.50000,10.55000,10.55000,2717000
07/01/2008,0000,10.55000,10.60000,9.82000,9.82000,4259000
07/02/2008,0000,9.60000,10.50000,9.60000,10.15000,4061000
07/03/2008,0000,10.00000,10.85000,9.45000,10.85000,3662000
07/04/2008,0000,11.00000,11.30000,10.50000,10.50000,2920000
07/07/2008,0000,10.40000,11.00000,10.25000,10.90000,1667000
07/08/2008,0000,10.70000,10.80000,10.15000,10.15000,2344000
07/09/2008,0000,10.35000,10.60000,10.00000,10.10000,4174000
07/10/2008,0000,9.90000,10.35000,9.80000,10.15000,2279000
07/11/2008,0000,10.10000,10.85000,10.10000,10.85000,3383000
07/14/2008,0000,10.80000,11.10000,10.55000,10.65000,2579000
07/15/2008,0000,10.30000,10.30000,9.91000,9.92000,3223000
07/16/2008,0000,9.53000,10.00000,9.23000,9.23000,2643000
07/17/2008,0000,9.60000,9.87000,9.60000,9.87000,3016000
07/18/2008,0000,10.40000,10.45000,9.50000,9.53000,4123000
07/21/2008,0000,9.87000,10.15000,9.87000,10.15000,2524000
07/22/2008,0000,10.20000,10.50000,9.95000,10.30000,2757000
07/23/2008,0000,10.90000,11.00000,10.80000,11.00000,3210000
07/24/2008,0000,11.50000,11.50000,11.00000,11.25000,3760000
07/25/2008,0000,10.85000,11.10000,10.80000,11.10000,1802000
07/29/2008,0000,10.60000,10.70000,10.40000,10.50000,1624000
07/30/2008,0000,11.10000,11.10000,10.60000,10.65000,1974000
07/31/2008,0000,10.90000,11.05000,10.40000,10.40000,2585000
08/01/2008,0000,10.30000,10.65000,10.05000,10.65000,1611000
08/04/2008,0000,10.45000,10.75000,10.45000,10.60000,1526000
08/05/2008,0000,10.65000,10.75000,10.00000,10.00000,2851000
08/06/2008,0000,10.40000,10.60000,10.30000,10.60000,2952000
08/07/2008,0000,10.60000,10.60000,10.25000,10.25000,1769000
08/08/2008,0000,10.10000,10.95000,10.10000,10.95000,3951000
08/11/2008,0000,11.20000,11.65000,11.10000,11.35000,3512000
08/12/2008,0000,11.40000,11.40000,11.00000,11.15000,2139000
08/13/2008,0000,11.05000,11.60000,10.90000,11.60000,1676000
08/14/2008,0000,11.45000,11.70000,11.35000,11.70000,2030000
08/15/2008,0000,11.80000,11.85000,10.95000,11.00000,3850000
08/18/2008,0000,10.75000,10.95000,10.25000,10.30000,2214000
08/19/2008,0000,10.00000,10.60000,9.90000,10.50000,1594000
08/20/2008,0000,10.45000,10.65000,10.20000,10.60000,1096000
08/21/2008,0000,10.60000,10.60000,10.20000,10.25000,834000
08/22/2008,0000,10.40000,10.55000,10.05000,10.25000,1281000
08/25/2008,0000,10.45000,10.55000,10.25000,10.25000,1075000
08/26/2008,0000,10.10000,10.30000,10.05000,10.25000,864000
08/27/2008,0000,10.25000,10.55000,10.20000,10.45000,1518000
08/28/2008,0000,10.55000,10.60000,10.30000,10.30000,993000
08/29/2008,0000,10.50000,10.55000,10.25000,10.30000,1020000
09/01/2008,0000,10.25000,10.25000,9.93000,10.00000,1367000
09/02/2008,0000,10.25000,10.25000,9.75000,9.82000,1565000
09/03/2008,0000,9.82000,9.84000,9.14000,9.14000,2273000
09/04/2008,0000,8.75000,9.00000,8.51000,8.51000,2370000
09/05/2008,0000,7.92000,8.00000,7.92000,7.92000,4394000
09/08/2008,0000,8.47000,8.47000,8.46000,8.47000,4599000
09/09/2008,0000,8.47000,8.47000,7.88000,7.89000,3461000
09/10/2008,0000,7.68000,8.44000,7.68000,8.44000,4927000
09/11/2008,0000,8.90000,8.94000,8.30000,8.43000,5473000
09/12/2008,0000,8.50000,9.02000,8.20000,9.02000,4786000
09/15/2008,0000,8.74000,8.80000,8.39000,8.39000,1834000
09/16/2008,0000,7.81000,7.81000,7.81000,7.81000,342000
09/17/2008,0000,7.61000,8.30000,7.27000,7.27000,4614000
09/18/2008,0000,6.77000,6.77000,6.77000,6.77000,521000
09/19/2008,0000,7.00000,7.24000,7.00000,7.24000,3973000
09/22/2008,0000,7.74000,7.74000,7.38000,7.74000,3373000
09/23/2008,0000,7.40000,8.20000,7.32000,8.00000,2390000
09/24/2008,0000,8.00000,8.20000,7.75000,7.82000,2787000
09/25/2008,0000,7.76000,8.10000,7.50000,7.74000,1796000
09/26/2008,0000,8.00000,8.00000,7.20000,7.30000,2625000
09/30/2008,0000,6.79000,6.79000,6.79000,6.79000,472000
10/01/2008,0000,6.85000,7.09000,6.32000,6.33000,3073000
10/02/2008,0000,6.35000,6.59000,6.03000,6.11000,1931000
10/03/2008,0000,5.80000,6.00000,5.69000,6.00000,3138000
10/06/2008,0000,5.65000,5.70000,5.58000,5.58000,1757000
10/07/2008,0000,5.19000,5.51000,5.19000,5.40000,3038000
10/08/2008,0000,5.05000,5.10000,5.03000,5.03000,1294000
10/09/2008,0000,4.68000,4.99000,4.68000,4.68000,4231000
10/13/2008,0000,4.52000,4.52000,4.52000,4.52000,202000
10/14/2008,0000,4.83000,4.83000,4.68000,4.83000,3319000
10/15/2008,0000,4.83000,4.83000,4.67000,4.70000,2448000
10/16/2008,0000,4.54000,4.54000,4.54000,4.54000,625000
10/17/2008,0000,4.50000,4.62000,4.39000,4.39000,1746000
10/20/2008,0000,4.24000,4.36000,4.24000,4.34000,1046000
10/21/2008,0000,4.58000,4.63000,4.40000,4.49000,1290000
10/22/2008,0000,4.34000,4.51000,4.34000,4.43000,885000
10/23/2008,0000,4.28000,4.28000,4.28000,4.28000,959000
10/24/2008,0000,4.14000,4.22000,4.14000,4.14000,1741000
10/27/2008,0000,3.86000,4.00000,3.86000,3.86000,2131000
10/28/2008,0000,3.59000,4.13000,3.59000,4.13000,3830000
10/29/2008,0000,4.41000,4.41000,4.16000,4.16000,2567000
10/30/2008,0000,4.25000,4.45000,4.25000,4.45000,1479000
10/31/2008,0000,4.76000,4.76000,4.70000,4.76000,3429000
11/03/2008,0000,5.09000,5.09000,4.89000,5.09000,3308000
11/04/2008,0000,5.12000,5.40000,5.00000,5.40000,5756000
11/05/2008,0000,5.70000,5.75000,5.50000,5.55000,3746000
11/06/2008,0000,5.17000,5.20000,5.17000,5.17000,2384000
11/07/2008,0000,4.81000,5.53000,4.81000,5.53000,3077000
11/10/2008,0000,5.50000,5.75000,5.30000,5.37000,2549000
11/11/2008,0000,5.20000,5.37000,5.00000,5.00000,1965000
11/12/2008,0000,4.82000,5.10000,4.82000,5.00000,1109000
11/13/2008,0000,4.70000,4.83000,4.65000,4.72000,2398000
11/14/2008,0000,5.00000,5.05000,4.94000,5.00000,2315000
11/17/2008,0000,4.75000,5.18000,4.72000,4.99000,1899000
11/18/2008,0000,4.88000,5.14000,4.80000,5.00000,1798000
11/19/2008,0000,5.06000,5.35000,4.96000,5.35000,2600000
11/20/2008,0000,5.18000,5.30000,5.00000,5.05000,1926000
11/21/2008,0000,4.86000,5.40000,4.80000,5.40000,2323000
11/24/2008,0000,5.34000,5.36000,5.15000,5.30000,2102000
11/25/2008,0000,5.67000,5.67000,5.52000,5.67000,3247000
11/26/2008,0000,5.61000,5.90000,5.55000,5.87000,2375000
11/27/2008,0000,6.10000,6.28000,6.01000,6.28000,2090000
11/28/2008,0000,6.30000,6.30000,5.96000,6.10000,3425000
12/01/2008,0000,6.08000,6.52000,6.05000,6.41000,3357000
12/02/2008,0000,6.00000,6.25000,6.00000,6.10000,2474000
12/03/2008,0000,6.20000,6.51000,6.20000,6.26000,3389000
12/04/2008,0000,6.60000,6.60000,6.21000,6.22000,2828000
12/05/2008,0000,6.27000,6.33000,6.05000,6.25000,2531000
12/08/2008,0000,6.47000,6.68000,6.38000,6.68000,2784000
12/09/2008,0000,6.90000,7.14000,6.63000,6.72000,4260000
12/10/2008,0000,6.72000,7.19000,6.72000,7.19000,3214000
12/11/2008,0000,7.19000,7.50000,7.00000,7.30000,4459000
12/12/2008,0000,7.30000,7.39000,6.79000,6.79000,4339000
12/15/2008,0000,7.10000,7.15000,6.80000,6.83000,2246000
12/16/2008,0000,6.83000,6.90000,6.71000,6.90000,1310000
12/17/2008,0000,7.05000,7.14000,6.80000,6.81000,2222000
12/18/2008,0000,6.81000,6.95000,6.65000,6.81000,1340000
12/19/2008,0000,6.78000,6.93000,6.71000,6.90000,1873000
12/22/2008,0000,6.95000,7.03000,6.55000,6.55000,1736000
12/23/2008,0000,6.41000,6.55000,6.10000,6.10000,1715000
12/24/2008,0000,6.10000,6.21000,5.86000,6.12000,1105000
12/25/2008,0000,6.01000,6.10000,6.00000,6.03000,1150000
12/26/2008,0000,6.03000,6.19000,5.99000,6.05000,923000
12/29/2008,0000,6.10000,6.15000,6.01000,6.01000,794000
12/30/2008,0000,6.08000,6.43000,6.08000,6.43000,2395000
12/31/2008,0000,6.50000,6.70000,6.42000,6.70000,2028000
01/05/2009,0000,6.99000,7.00000,6.80000,6.80000,2027000
01/06/2009,0000,6.80000,6.83000,6.70000,6.78000,1127000
01/07/2009,0000,6.80000,6.94000,6.70000,6.75000,1458000
01/08/2009,0000,6.48000,6.48000,6.28000,6.28000,1802000
01/09/2009,0000,6.10000,6.20000,6.01000,6.04000,1824000
01/12/2009,0000,5.90000,6.00000,5.85000,5.88000,835000
01/13/2009,0000,5.73000,6.10000,5.73000,6.10000,572000
01/14/2009,0000,6.10000,6.20000,6.05000,6.07000,643000
01/15/2009,0000,5.65000,5.65000,5.65000,5.65000,658000
01/16/2009,0000,5.28000,5.28000,5.26000,5.26000,2639000
01/19/2009,0000,5.10000,5.25000,5.10000,5.20000,779000
01/20/2009,0000,5.18000,5.18000,4.97000,4.97000,1037000
01/21/2009,0000,4.63000,5.14000,4.63000,5.00000,970000
02/02/2009,0000,5.08000,5.08000,4.85000,4.92000,570000
02/03/2009,0000,4.99000,5.19000,4.98000,5.11000,440000
02/04/2009,0000,5.16000,5.21000,5.12000,5.15000,546000
02/05/2009,0000,5.14000,5.18000,5.10000,5.15000,686000
02/06/2009,0000,5.18000,5.38000,5.18000,5.27000,803000
02/09/2009,0000,5.30000,5.43000,5.21000,5.21000,1079000
02/10/2009,0000,5.15000,5.28000,5.15000,5.19000,635000
02/11/2009,0000,5.00000,5.09000,4.90000,5.09000,1130000
02/12/2009,0000,5.15000,5.29000,4.99000,4.99000,894000
02/13/2009,0000,5.01000,5.29000,5.00000,5.24000,1125000
02/16/2009,0000,5.37000,5.37000,5.17000,5.19000,654000
02/17/2009,0000,5.11000,5.13000,5.02000,5.06000,878000
02/18/2009,0000,4.98000,5.04000,4.95000,5.01000,375000
02/19/2009,0000,4.92000,5.30000,4.92000,5.13000,949000
02/20/2009,0000,5.10000,5.10000,4.95000,4.97000,551000
02/23/2009,0000,4.92000,4.97000,4.72000,4.85000,737000
02/24/2009,0000,4.95000,5.01000,4.78000,4.86000,979000
02/25/2009,0000,4.90000,5.17000,4.90000,5.00000,1900000
02/26/2009,0000,5.07000,5.12000,4.98000,5.00000,1134000
02/27/2009,0000,5.00000,5.05000,4.91000,5.00000,625000
03/02/2009,0000,4.99000,4.99000,4.75000,4.80000,806000
03/03/2009,0000,4.66000,4.85000,4.66000,4.75000,508000
03/04/2009,0000,4.75000,5.05000,4.75000,5.03000,1126000
03/05/2009,0000,5.18000,5.38000,5.18000,5.38000,3268000
03/06/2009,0000,5.36000,5.65000,5.28000,5.42000,3307000
03/09/2009,0000,5.42000,5.50000,5.32000,5.36000,1227000
03/10/2009,0000,5.35000,5.65000,5.35000,5.58000,1624000
03/11/2009,0000,5.96000,5.97000,5.80000,5.97000,3873000
03/12/2009,0000,5.95000,6.00000,5.80000,5.93000,2545000
03/13/2009,0000,6.20000,6.34000,6.10000,6.34000,3739000
03/16/2009,0000,6.55000,6.78000,6.40000,6.62000,4313000
03/17/2009,0000,6.76000,6.89000,6.55000,6.57000,3036000
03/18/2009,0000,6.70000,6.70000,6.35000,6.37000,3239000
03/19/2009,0000,6.40000,6.74000,6.40000,6.45000,4200000
03/20/2009,0000,6.47000,6.47000,6.15000,6.19000,2350000
03/23/2009,0000,6.27000,6.62000,6.25000,6.62000,4397000
03/24/2009,0000,7.04000,7.08000,6.90000,7.08000,7724000
03/25/2009,0000,7.10000,7.30000,6.88000,7.15000,7330000
03/26/2009,0000,7.15000,7.50000,6.96000,7.30000,8733000
03/27/2009,0000,7.49000,7.69000,7.20000,7.35000,10861000
03/30/2009,0000,7.25000,7.25000,6.84000,6.84000,4825000
03/31/2009,0000,6.74000,7.12000,6.70000,6.83000,5636000
04/01/2009,0000,6.97000,7.16000,6.95000,7.09000,4633000
04/02/2009,0000,7.32000,7.57000,7.23000,7.53000,9229000
04/03/2009,0000,7.80000,7.95000,7.58000,7.71000,10070000
04/06/2009,0000,7.71000,7.90000,7.42000,7.50000,6499000
04/07/2009,0000,7.30000,7.50000,7.24000,7.39000,3844000
04/08/2009,0000,7.13000,7.35000,6.91000,7.01000,5601000
04/09/2009,0000,7.11000,7.50000,7.11000,7.50000,6873000
04/10/2009,0000,7.80000,7.95000,7.60000,7.86000,8962000
04/13/2009,0000,7.90000,8.30000,7.75000,8.10000,10614000
04/14/2009,0000,8.06000,8.27000,7.90000,8.06000,5162000
04/15/2009,0000,8.00000,8.06000,7.80000,7.91000,5445000
04/16/2009,0000,8.17000,8.35000,8.17000,8.30000,8995000
04/17/2009,0000,8.45000,8.48000,7.72000,7.72000,7500000
04/20/2009,0000,7.60000,7.72000,7.18000,7.35000,6829000
04/21/2009,0000,7.00000,7.65000,7.00000,7.65000,3912000
04/22/2009,0000,7.70000,7.85000,7.50000,7.52000,3810000
04/23/2009,0000,7.50000,7.50000,7.20000,7.27000,2798000
04/24/2009,0000,7.45000,7.60000,7.20000,7.37000,2800000
04/27/2009,0000,7.40000,7.42000,6.86000,6.86000,4485000
04/28/2009,0000,6.90000,7.05000,6.55000,6.56000,3113000
04/29/2009,0000,6.56000,6.73000,6.41000,6.52000,2403000
04/30/2009,0000,6.97000,6.97000,6.97000,6.97000,1373000
05/04/2009,0000,7.45000,7.45000,7.45000,7.45000,925000
05/05/2009,0000,7.97000,7.97000,7.80000,7.97000,15024000
05/06/2009,0000,7.95000,8.52000,7.61000,8.52000,12661000
05/07/2009,0000,8.78000,9.09000,8.50000,9.09000,14099000
05/08/2009,0000,8.80000,9.09000,8.46000,8.95000,11230000
05/11/2009,0000,8.93000,9.20000,8.66000,8.95000,8887000
05/12/2009,0000,8.60000,8.70000,8.33000,8.33000,6641000
05/13/2009,0000,8.33000,8.50000,8.26000,8.35000,3071000
05/14/2009,0000,8.12000,8.20000,8.00000,8.00000,3404000
05/15/2009,0000,8.50000,8.56000,8.41000,8.56000,5589000
05/18/2009,0000,8.71000,9.15000,8.68000,9.15000,10740000
05/19/2009,0000,9.79000,9.79000,9.06000,9.30000,10561000
05/20/2009,0000,9.30000,9.50000,8.84000,9.23000,7908000
05/21/2009,0000,9.05000,9.44000,9.00000,9.12000,5091000
05/22/2009,0000,8.80000,9.40000,8.80000,9.15000,5872000
05/25/2009,0000,9.21000,9.40000,9.05000,9.10000,4186000
05/26/2009,0000,9.10000,9.34000,8.90000,8.90000,4777000
05/27/2009,0000,9.30000,9.52000,9.10000,9.52000,10226000
06/01/2009,0000,9.35000,9.75000,9.21000,9.49000,10972000
06/02/2009,0000,9.69000,9.74000,9.06000,9.12000,7176000
06/03/2009,0000,9.06000,9.40000,8.92000,9.19000,4052000
06/04/2009,0000,9.12000,9.35000,8.98000,9.19000,3261000
06/05/2009,0000,9.80000,9.80000,9.25000,9.26000,3784000
06/08/2009,0000,9.26000,9.26000,8.60000,8.61000,4559000
06/09/2009,0000,8.50000,8.61000,8.01000,8.02000,3875000
06/10/2009,0000,8.10000,8.18000,7.80000,7.99000,2654000
06/11/2009,0000,8.00000,8.02000,7.44000,7.90000,2740000
06/12/2009,0000,7.90000,8.10000,7.80000,7.81000,1423000
06/15/2009,0000,7.62000,7.70000,7.27000,7.27000,1894000
06/16/2009,0000,7.10000,7.39000,7.03000,7.32000,1396000
06/17/2009,0000,7.32000,7.83000,7.31000,7.68000,2520000
06/18/2009,0000,7.60000,7.78000,7.40000,7.45000,1235000
06/19/2009,0000,7.50000,7.60000,7.50000,7.58000,576000
06/22/2009,0000,7.65000,7.70000,7.45000,7.57000,961000
06/23/2009,0000,7.30000,7.45000,7.30000,7.33000,798000
06/24/2009,0000,7.27000,7.84000,7.27000,7.84000,2582000
06/25/2009,0000,7.84000,8.29000,7.84000,8.20000,3704000
06/26/2009,0000,8.35000,8.35000,8.00000,8.01000,1461000
06/29/2009,0000,8.03000,8.35000,8.03000,8.20000,1170000
06/30/2009,0000,8.20000,8.30000,7.90000,7.93000,1685000
07/01/2009,0000,7.90000,8.24000,7.90000,8.13000,957000
07/02/2009,0000,8.40000,8.40000,8.16000,8.23000,2033000
07/03/2009,0000,8.02000,8.25000,8.02000,8.15000,1435000
07/06/2009,0000,8.15000,8.18000,8.03000,8.05000,865000
07/07/2009,0000,8.15000,8.20000,8.06000,8.09000,1094000
07/08/2009,0000,7.82000,8.10000,7.82000,7.90000,1026000
07/09/2009,0000,7.92000,8.30000,7.90000,8.07000,1653000
07/10/2009,0000,8.14000,8.14000,8.02000,8.05000,728000
07/13/2009,0000,8.02000,8.02000,7.49000,7.52000,1556000
07/14/2009,0000,7.74000,7.74000,7.60000,7.70000,794000
07/15/2009,0000,7.71000,7.94000,7.71000,7.87000,970000
07/16/2009,0000,8.10000,8.10000,7.93000,7.93000,1385000
07/17/2009,0000,7.95000,8.08000,7.95000,7.98000,740000
07/20/2009,0000,8.00000,8.14000,7.98000,8.06000,1465000
07/21/2009,0000,8.10000,8.15000,8.00000,8.00000,1105000
07/22/2009,0000,8.00000,8.37000,8.00000,8.10000,2190000
07/23/2009,0000,8.10000,8.17000,8.02000,8.09000,1016000
07/24/2009,0000,8.20000,8.25000,8.06000,8.09000,2171000
07/27/2009,0000,8.12000,8.20000,8.03000,8.07000,1154000
07/28/2009,0000,8.06000,8.25000,8.06000,8.20000,1797000
07/29/2009,0000,8.25000,8.30000,8.10000,8.12000,1392000
07/30/2009,0000,8.12000,8.12000,8.03000,8.03000,1134000
07/31/2009,0000,8.20000,8.21000,8.03000,8.04000,802000
08/03/2009,0000,8.08000,8.10000,7.90000,8.04000,1712000
08/04/2009,0000,8.10000,8.29000,8.00000,8.01000,2536000
08/05/2009,0000,8.01000,8.07000,7.50000,7.51000,2469000
08/06/2009,0000,7.78000,7.78000,7.41000,7.53000,1261000
08/10/2009,0000,7.60000,7.62000,7.52000,7.52000,1097000
08/11/2009,0000,7.60000,7.61000,7.35000,7.55000,989000
08/12/2009,0000,7.40000,7.55000,7.40000,7.46000,604000
08/13/2009,0000,7.50000,7.75000,7.50000,7.72000,1363000
08/14/2009,0000,7.60000,7.82000,7.60000,7.70000,1426000
08/17/2009,0000,7.61000,7.69000,7.58000,7.58000,1062000
08/18/2009,0000,7.40000,7.50000,7.25000,7.36000,1290000
08/19/2009,0000,7.39000,7.45000,7.30000,7.31000,705000
08/20/2009,0000,7.33000,7.33000,7.08000,7.09000,962000
08/21/2009,0000,7.12000,7.25000,6.95000,7.00000,1242000
08/24/2009,0000,7.02000,7.26000,7.02000,7.17000,795000
08/25/2009,0000,7.03000,7.12000,7.00000,7.00000,759000
08/26/2009,0000,7.00000,7.00000,6.70000,6.77000,1371000
08/27/2009,0000,6.75000,6.88000,6.70000,6.77000,573000
08/28/2009,0000,6.70000,6.90000,6.70000,6.87000,572000
08/31/2009,0000,6.90000,6.90000,6.79000,6.85000,414000
09/01/2009,0000,6.85000,7.32000,6.85000,7.32000,1141000
09/02/2009,0000,7.10000,7.50000,7.10000,7.40000,1159000
09/03/2009,0000,7.38000,7.50000,7.30000,7.36000,758000
09/04/2009,0000,7.50000,7.50000,7.40000,7.40000,1239000
09/07/2009,0000,7.50000,7.59000,7.50000,7.56000,1099000
09/08/2009,0000,7.80000,7.82000,7.56000,7.70000,1314000
09/09/2009,0000,7.70000,7.85000,7.65000,7.66000,1157000
09/10/2009,0000,7.84000,8.09000,7.66000,7.66000,2256000
09/11/2009,0000,7.66000,7.78000,7.61000,7.61000,679000
09/14/2009,0000,7.62000,7.62000,7.40000,7.40000,721000
09/15/2009,0000,7.49000,7.49000,7.33000,7.40000,718000
09/16/2009,0000,7.59000,7.59000,7.45000,7.55000,1019000
09/17/2009,0000,7.60000,7.80000,7.60000,7.75000,1624000
09/18/2009,0000,7.79000,8.02000,7.70000,8.02000,1507000
09/21/2009,0000,8.58000,8.58000,8.58000,8.58000,6262000
09/22/2009,0000,9.18000,9.18000,9.08000,9.18000,17638000
09/23/2009,0000,9.16000,9.17000,8.70000,8.90000,9665000
09/24/2009,0000,8.50000,9.35000,8.50000,9.20000,5193000
09/25/2009,0000,9.19000,9.48000,9.05000,9.22000,6737000
09/28/2009,0000,9.15000,9.22000,8.85000,8.90000,3066000
09/29/2009,0000,8.90000,9.20000,8.90000,8.90000,2897000
09/30/2009,0000,9.00000,9.25000,8.91000,9.15000,3419000
10/01/2009,0000,9.40000,9.79000,9.25000,9.60000,11091000
10/02/2009,0000,9.20000,9.50000,9.17000,9.30000,4366000
10/05/2009,0000,9.20000,9.46000,9.12000,9.20000,2942000
10/06/2009,0000,9.20000,9.39000,9.12000,9.39000,3281000
10/07/2009,0000,9.51000,9.59000,9.45000,9.48000,3884000
10/08/2009,0000,9.64000,9.88000,9.60000,9.65000,6900000
10/09/2009,0000,10.00000,10.00000,9.76000,9.88000,4717000
10/12/2009,0000,10.00000,10.10000,9.80000,9.81000,2934000
10/13/2009,0000,9.51000,9.70000,9.23000,9.52000,3082000
10/14/2009,0000,9.60000,9.93000,9.50000,9.93000,2393000
10/15/2009,0000,10.00000,10.15000,9.81000,9.83000,5527000
10/16/2009,0000,9.90000,9.99000,9.83000,9.84000,2494000
10/19/2009,0000,9.84000,9.96000,9.84000,9.85000,2066000
10/20/2009,0000,9.88000,9.90000,9.75000,9.75000,1862000
10/21/2009,0000,9.61000,9.72000,9.50000,9.50000,2439000
10/22/2009,0000,9.40000,9.48000,9.12000,9.25000,2791000
10/23/2009,0000,9.30000,9.35000,9.20000,9.27000,1747000
10/26/2009,0000,9.38000,9.57000,9.27000,9.27000,1369000
10/27/2009,0000,9.10000,9.27000,9.10000,9.16000,952000
10/28/2009,0000,9.17000,9.27000,9.00000,9.01000,1323000
10/29/2009,0000,8.45000,8.80000,8.43000,8.80000,2768000
10/30/2009,0000,8.80000,9.00000,8.61000,8.65000,1116000
11/02/2009,0000,8.30000,8.65000,8.30000,8.60000,1040000
11/03/2009,0000,8.60000,8.75000,8.51000,8.53000,547000
11/04/2009,0000,8.78000,8.99000,8.60000,8.99000,1653000
11/05/2009,0000,8.92000,9.00000,8.81000,8.83000,1078000
11/06/2009,0000,9.00000,9.10000,8.90000,9.00000,1342000
11/09/2009,0000,9.19000,9.19000,9.05000,9.05000,1254000
11/10/2009,0000,9.15000,9.18000,8.95000,8.96000,1398000
11/11/2009,0000,8.96000,8.99000,8.83000,8.96000,889000
11/12/2009,0000,8.96000,9.10000,8.91000,8.96000,1562000
11/13/2009,0000,8.95000,8.95000,8.84000,8.95000,1061000
11/16/2009,0000,8.95000,9.09000,8.83000,9.09000,1517000
11/17/2009,0000,9.58000,9.58000,8.90000,8.92000,2140000
11/18/2009,0000,8.92000,9.00000,8.90000,8.93000,1031000
11/19/2009,0000,9.00000,9.10000,8.93000,8.95000,1688000
11/20/2009,0000,8.95000,8.96000,8.80000,8.80000,1082000
11/23/2009,0000,8.80000,8.83000,8.62000,8.62000,1094000
11/24/2009,0000,8.70000,8.76000,8.66000,8.68000,1100000
11/25/2009,0000,8.88000,8.88000,8.70000,8.76000,1147000
11/26/2009,0000,8.82000,8.88000,8.75000,8.75000,1058000
11/27/2009,0000,8.60000,8.60000,8.30000,8.32000,1821000
11/30/2009,0000,8.40000,8.48000,8.35000,8.40000,1059000
12/01/2009,0000,8.35000,8.56000,8.35000,8.53000,966000
12/02/2009,0000,8.63000,8.70000,8.46000,8.46000,1149000
12/03/2009,0000,8.46000,8.60000,8.41000,8.46000,784000
12/04/2009,0000,8.43000,8.48000,8.35000,8.36000,1197000
12/07/2009,0000,8.49000,8.60000,8.40000,8.59000,1317000
12/08/2009,0000,8.70000,8.75000,8.58000,8.66000,2139000
12/09/2009,0000,8.60000,9.26000,8.57000,9.26000,3314000
12/11/2009,0000,8.90000,9.09000,8.90000,8.98000,1357000
12/14/2009,0000,9.01000,9.02000,8.83000,8.97000,1039000
12/15/2009,0000,9.02000,9.08000,8.90000,8.96000,1307000
12/16/2009,0000,8.99000,8.99000,8.71000,8.84000,819000
12/17/2009,0000,8.88000,9.03000,8.81000,8.91000,1383000
12/18/2009,0000,8.72000,8.88000,8.72000,8.81000,587000
12/21/2009,0000,8.85000,8.93000,8.82000,8.86000,562000
12/22/2009,0000,8.95000,9.18000,8.86000,9.10000,3331000
12/23/2009,0000,9.13000,9.13000,8.90000,8.95000,1907000
12/25/2009,0000,9.28000,9.64000,9.21000,9.45000,5024000
12/28/2009,0000,9.60000,10.10000,9.50000,10.10000,7813000
12/29/2009,0000,10.40000,10.45000,10.05000,10.20000,11200990
