DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,9.35000,9.63000,9.23000,9.63000,52327000
04/03/2007,0000,9.80000,9.85000,9.44000,9.70000,69742000
04/04/2007,0000,9.77000,9.97000,9.70000,9.77000,52190000
04/09/2007,0000,9.94000,10.45000,9.92000,10.45000,45848000
04/10/2007,0000,10.65000,11.15000,10.60000,10.90000,96573000
04/11/2007,0000,11.00000,11.60000,10.70000,11.20000,43988000
04/12/2007,0000,11.20000,11.95000,11.20000,11.95000,48654000
04/13/2007,0000,12.20000,12.25000,11.30000,11.85000,49992000
04/16/2007,0000,12.00000,12.00000,11.05000,11.05000,40269000
04/17/2007,0000,11.05000,11.45000,10.35000,10.65000,45321000
04/18/2007,0000,10.75000,11.10000,10.50000,11.10000,25750000
04/19/2007,0000,11.10000,11.35000,10.85000,11.05000,22510000
04/20/2007,0000,11.25000,11.80000,11.05000,11.80000,40872000
04/23/2007,0000,12.25000,12.60000,12.20000,12.60000,39657000
04/24/2007,0000,12.80000,12.85000,12.30000,12.65000,60342000
04/25/2007,0000,12.60000,12.60000,11.90000,12.00000,38521000
04/26/2007,0000,12.10000,12.25000,11.85000,11.95000,34675000
04/27/2007,0000,12.00000,12.25000,11.90000,12.00000,27854000
04/30/2007,0000,12.00000,12.00000,11.20000,11.25000,25205000
05/02/2007,0000,11.25000,11.70000,11.25000,11.30000,23392000
05/03/2007,0000,11.45000,11.55000,10.60000,11.00000,30459000
05/04/2007,0000,11.20000,11.55000,10.95000,11.40000,26787000
05/07/2007,0000,11.40000,11.50000,11.05000,11.05000,13928000
05/08/2007,0000,11.05000,11.35000,11.05000,11.05000,15310000
05/09/2007,0000,11.15000,11.15000,10.80000,10.85000,15548000
05/10/2007,0000,10.90000,11.00000,10.70000,10.70000,11596000
05/11/2007,0000,10.70000,11.40000,10.65000,11.40000,35356000
05/14/2007,0000,11.40000,11.60000,11.20000,11.25000,32726000
05/15/2007,0000,11.25000,11.70000,11.25000,11.40000,27732000
05/16/2007,0000,11.40000,11.55000,11.15000,11.15000,18738000
05/17/2007,0000,11.25000,11.35000,11.10000,11.15000,19194000
05/18/2007,0000,11.15000,11.30000,10.90000,11.10000,14527000
05/21/2007,0000,11.15000,11.50000,11.10000,11.30000,24018000
05/22/2007,0000,11.40000,11.65000,11.30000,11.35000,20609000
05/23/2007,0000,11.40000,11.45000,11.10000,11.15000,15043000
05/24/2007,0000,11.20000,11.25000,11.00000,11.00000,13811000
05/25/2007,0000,11.00000,11.20000,10.90000,11.05000,8329000
05/28/2007,0000,11.10000,11.55000,11.00000,11.40000,26834000
05/29/2007,0000,11.45000,11.50000,11.20000,11.20000,9764000
05/30/2007,0000,11.20000,11.30000,11.10000,11.15000,7521000
05/31/2007,0000,11.30000,11.50000,11.20000,11.30000,20168000
06/01/2007,0000,11.45000,12.00000,11.40000,11.85000,45742000
06/04/2007,0000,11.95000,11.95000,11.65000,11.70000,18596000
06/05/2007,0000,11.70000,11.80000,11.35000,11.35000,16057000
06/06/2007,0000,11.40000,11.65000,11.30000,11.35000,14167000
06/07/2007,0000,11.35000,11.45000,11.15000,11.25000,12694000
06/08/2007,0000,11.20000,11.20000,11.00000,11.10000,11842000
06/11/2007,0000,11.20000,11.25000,10.95000,10.95000,14844000
06/12/2007,0000,11.00000,11.35000,11.00000,11.15000,14372000
06/13/2007,0000,11.20000,11.35000,11.15000,11.15000,10883000
06/14/2007,0000,11.20000,11.30000,11.10000,11.20000,8740000
06/15/2007,0000,11.20000,11.65000,11.20000,11.25000,24206000
06/20/2007,0000,11.45000,11.45000,11.20000,11.30000,10600000
06/21/2007,0000,11.45000,11.65000,11.30000,11.30000,21889000
06/22/2007,0000,11.35000,12.05000,11.30000,12.05000,74337000
06/25/2007,0000,12.00000,12.75000,11.80000,12.75000,102440000
06/26/2007,0000,12.65000,12.80000,12.25000,12.25000,37268000
06/27/2007,0000,12.25000,12.55000,12.20000,12.25000,23397000
06/28/2007,0000,12.35000,12.60000,12.25000,12.25000,35579000
06/29/2007,0000,12.40000,12.45000,12.15000,12.20000,16901000
07/02/2007,0000,12.35000,12.90000,12.20000,12.90000,42651000
07/03/2007,0000,13.70000,13.80000,13.70000,13.80000,34410000
07/04/2007,0000,14.75000,14.75000,14.15000,14.40000,173996992
07/05/2007,0000,14.55000,15.40000,14.40000,15.15000,187876992
07/06/2007,0000,15.30000,15.40000,14.65000,15.15000,84333000
07/09/2007,0000,15.30000,15.40000,14.85000,14.85000,48572000
07/10/2007,0000,14.85000,15.60000,14.55000,15.25000,68448000
07/11/2007,0000,15.10000,15.55000,15.05000,15.45000,62645000
07/12/2007,0000,15.75000,15.90000,15.20000,15.20000,59367000
07/13/2007,0000,15.45000,15.45000,14.80000,14.80000,44885000
07/16/2007,0000,14.90000,15.20000,14.30000,14.30000,39475000
07/17/2007,0000,14.40000,15.10000,14.25000,14.70000,46049000
07/18/2007,0000,14.70000,15.70000,14.70000,15.70000,76853000
07/19/2007,0000,16.50000,16.75000,15.70000,16.00000,160472992
07/20/2007,0000,16.20000,16.40000,15.35000,16.00000,55873000
07/23/2007,0000,16.00000,16.25000,15.75000,15.95000,40421000
07/24/2007,0000,16.00000,16.30000,15.35000,15.45000,43567000
07/25/2007,0000,15.40000,15.75000,15.25000,15.35000,31421000
07/26/2007,0000,15.35000,15.70000,14.30000,14.35000,50265000
07/27/2007,0000,13.50000,14.30000,13.35000,13.45000,35625000
07/30/2007,0000,13.20000,14.05000,13.10000,14.00000,33110000
07/31/2007,0000,14.20000,14.60000,14.05000,14.10000,28894000
08/01/2007,0000,14.10000,14.40000,13.20000,13.20000,21088000
08/02/2007,0000,13.55000,13.60000,12.30000,13.00000,28188000
08/03/2007,0000,13.10000,13.85000,13.10000,13.80000,32303000
08/06/2007,0000,13.40000,13.60000,13.20000,13.50000,11611000
08/07/2007,0000,13.70000,13.95000,13.40000,13.40000,17490000
08/08/2007,0000,13.70000,14.00000,13.55000,13.90000,20359000
08/09/2007,0000,14.10000,14.30000,13.80000,13.90000,31152000
08/10/2007,0000,13.40000,13.85000,13.10000,13.20000,16915000
08/13/2007,0000,13.45000,13.70000,13.20000,13.25000,13958000
08/14/2007,0000,13.25000,13.50000,13.05000,13.10000,10399000
08/15/2007,0000,12.85000,13.25000,12.20000,12.25000,20316000
08/16/2007,0000,11.85000,12.00000,11.40000,11.40000,21107000
08/17/2007,0000,11.40000,11.60000,10.65000,10.70000,32091000
08/20/2007,0000,11.20000,11.40000,11.20000,11.40000,13945000
08/21/2007,0000,11.50000,11.90000,11.30000,11.55000,21210000
08/22/2007,0000,11.65000,11.75000,11.40000,11.75000,7354000
08/23/2007,0000,12.00000,12.50000,12.00000,12.25000,21290000
08/24/2007,0000,12.20000,12.30000,12.00000,12.05000,10056000
08/27/2007,0000,12.30000,12.40000,11.85000,11.90000,8802000
08/28/2007,0000,12.00000,12.65000,11.90000,12.45000,24196000
08/29/2007,0000,12.20000,12.35000,12.05000,12.35000,7963000
08/30/2007,0000,12.50000,12.80000,12.40000,12.50000,22754000
08/31/2007,0000,12.60000,12.65000,12.20000,12.35000,14128000
09/03/2007,0000,12.35000,12.80000,12.15000,12.55000,19444000
09/04/2007,0000,12.60000,12.60000,12.30000,12.30000,7302000
09/05/2007,0000,12.45000,12.45000,12.10000,12.15000,6254000
09/06/2007,0000,12.20000,12.35000,12.00000,12.15000,6270000
09/07/2007,0000,12.35000,12.75000,12.25000,12.55000,18685000
09/10/2007,0000,12.35000,13.25000,12.35000,13.10000,16182000
09/11/2007,0000,13.20000,13.60000,13.00000,13.10000,32540000
09/12/2007,0000,13.30000,13.40000,12.80000,12.85000,13049000
09/13/2007,0000,12.85000,13.10000,12.75000,12.75000,9675000
09/14/2007,0000,12.90000,13.05000,12.75000,12.85000,8209000
09/17/2007,0000,12.90000,13.15000,12.80000,12.85000,9503000
09/19/2007,0000,13.10000,13.15000,12.60000,12.60000,9671000
09/20/2007,0000,12.85000,12.85000,11.75000,11.75000,15430000
09/21/2007,0000,11.55000,11.85000,11.40000,11.65000,22520000
09/26/2007,0000,11.70000,12.35000,11.65000,12.30000,24724000
09/27/2007,0000,12.50000,12.85000,12.45000,12.75000,23374000
09/28/2007,0000,12.90000,12.90000,12.40000,12.40000,11839000
10/01/2007,0000,12.80000,13.25000,12.70000,12.95000,24712000
10/02/2007,0000,13.20000,13.80000,13.00000,13.40000,51114000
10/03/2007,0000,13.50000,13.50000,13.00000,13.10000,19351000
10/04/2007,0000,12.95000,13.20000,12.80000,12.90000,10189000
10/05/2007,0000,12.90000,13.10000,12.60000,12.85000,11526000
10/08/2007,0000,13.10000,13.10000,12.60000,12.60000,12059000
10/09/2007,0000,12.60000,12.60000,11.80000,12.15000,16397000
10/11/2007,0000,12.30000,12.50000,11.90000,12.50000,15069000
10/12/2007,0000,12.50000,12.70000,12.20000,12.20000,12389000
10/15/2007,0000,12.25000,12.40000,11.90000,12.00000,8395000
10/16/2007,0000,11.80000,12.70000,11.80000,12.50000,25287000
10/17/2007,0000,12.50000,12.50000,12.10000,12.10000,8292000
10/18/2007,0000,12.20000,12.25000,12.00000,12.00000,10976000
10/19/2007,0000,12.00000,12.10000,11.95000,11.95000,7178000
10/22/2007,0000,11.60000,11.80000,11.60000,11.65000,9945000
10/23/2007,0000,11.75000,11.85000,11.70000,11.70000,7963000
10/24/2007,0000,11.80000,12.15000,11.75000,11.75000,10772000
10/25/2007,0000,12.00000,12.15000,11.75000,12.00000,10568000
10/26/2007,0000,12.00000,12.30000,11.80000,12.30000,12649000
10/29/2007,0000,12.40000,12.45000,12.15000,12.25000,9220000
10/30/2007,0000,12.35000,12.35000,11.90000,11.95000,6883000
10/31/2007,0000,11.95000,12.15000,11.85000,11.90000,6160000
11/01/2007,0000,12.00000,12.10000,11.65000,11.65000,9885000
11/02/2007,0000,11.50000,11.55000,10.95000,11.10000,15836000
11/05/2007,0000,11.10000,11.20000,10.35000,11.10000,29014000
11/06/2007,0000,10.85000,11.70000,10.75000,11.45000,43678000
11/07/2007,0000,11.40000,11.60000,11.00000,11.00000,12166000
11/08/2007,0000,10.70000,10.75000,10.30000,10.40000,20287000
11/09/2007,0000,10.50000,10.60000,10.25000,10.55000,16820000
11/12/2007,0000,10.25000,10.55000,10.10000,10.20000,10812000
11/13/2007,0000,10.25000,10.40000,10.20000,10.30000,9276000
11/14/2007,0000,10.50000,10.80000,10.50000,10.75000,11842000
11/15/2007,0000,10.60000,10.80000,10.55000,10.55000,3502000
11/16/2007,0000,10.35000,10.55000,10.30000,10.40000,5664000
11/19/2007,0000,10.65000,10.70000,10.40000,10.45000,8989000
11/20/2007,0000,10.30000,10.55000,10.20000,10.50000,5239000
11/21/2007,0000,10.50000,10.90000,10.50000,10.75000,12065000
11/22/2007,0000,10.75000,10.90000,10.70000,10.85000,5115000
11/23/2007,0000,11.00000,11.00000,10.40000,10.45000,8240000
11/26/2007,0000,10.70000,10.85000,10.60000,10.70000,6349000
11/27/2007,0000,10.40000,10.65000,10.40000,10.55000,4335000
11/28/2007,0000,10.90000,11.25000,10.60000,11.10000,44562000
11/29/2007,0000,11.20000,11.30000,10.80000,10.90000,17764000
11/30/2007,0000,10.90000,11.00000,10.65000,10.75000,16374000
12/03/2007,0000,10.75000,11.05000,10.70000,10.75000,8112000
12/04/2007,0000,10.65000,10.70000,10.40000,10.60000,8405000
12/05/2007,0000,10.50000,10.65000,10.45000,10.55000,5415000
12/06/2007,0000,10.65000,10.90000,10.60000,10.65000,9554000
12/07/2007,0000,10.75000,10.75000,10.50000,10.60000,5922000
12/10/2007,0000,10.65000,10.70000,10.50000,10.50000,3683000
12/11/2007,0000,10.60000,10.65000,10.55000,10.60000,3339000
12/12/2007,0000,10.50000,10.60000,10.45000,10.50000,3523000
12/13/2007,0000,10.60000,10.90000,10.35000,10.35000,11939000
12/14/2007,0000,10.35000,10.45000,9.66000,9.98000,15492000
12/17/2007,0000,9.90000,10.00000,9.29000,9.40000,12537000
12/18/2007,0000,8.80000,9.50000,8.75000,9.40000,15679000
12/19/2007,0000,9.40000,9.85000,9.40000,9.70000,9308000
12/20/2007,0000,9.78000,9.78000,9.32000,9.45000,6796000
12/21/2007,0000,9.40000,9.49000,9.30000,9.45000,7493000
12/24/2007,0000,9.50000,9.75000,9.50000,9.75000,4152000
12/25/2007,0000,9.75000,9.89000,9.70000,9.80000,3457000
12/26/2007,0000,9.69000,9.85000,9.66000,9.80000,2879000
12/27/2007,0000,9.80000,9.98000,9.80000,9.81000,5627000
12/28/2007,0000,9.80000,9.99000,9.76000,9.98000,4370000
12/31/2007,0000,10.00000,10.25000,9.99000,10.25000,5200000
01/02/2008,0000,10.20000,10.60000,10.15000,10.30000,9722000
01/03/2008,0000,10.10000,10.55000,10.00000,10.55000,6465000
01/04/2008,0000,10.65000,10.95000,10.60000,10.70000,18876000
01/07/2008,0000,10.50000,10.60000,10.05000,10.10000,8174000
01/08/2008,0000,10.20000,10.35000,10.15000,10.15000,4886000
01/09/2008,0000,10.00000,10.20000,9.90000,10.00000,5346000
01/10/2008,0000,10.15000,10.30000,10.00000,10.05000,5528000
01/11/2008,0000,10.15000,10.35000,10.05000,10.25000,4904000
01/14/2008,0000,10.75000,10.95000,10.45000,10.95000,20150000
01/15/2008,0000,11.00000,11.55000,10.75000,11.20000,28375000
01/16/2008,0000,11.10000,11.95000,11.05000,11.50000,39721000
01/17/2008,0000,11.60000,11.65000,10.80000,11.00000,14215000
01/18/2008,0000,10.75000,11.45000,10.75000,11.25000,11607000
01/21/2008,0000,11.25000,11.50000,11.15000,11.15000,10468000
01/22/2008,0000,10.60000,10.80000,10.40000,10.40000,22969000
01/23/2008,0000,10.70000,10.70000,9.68000,9.99000,9293000
01/24/2008,0000,10.20000,10.30000,9.80000,10.00000,5543000
01/25/2008,0000,10.10000,10.40000,10.10000,10.40000,4774000
01/28/2008,0000,10.35000,10.60000,10.10000,10.15000,8564000
01/29/2008,0000,10.25000,10.35000,9.90000,10.00000,5427000
01/30/2008,0000,10.10000,10.20000,10.00000,10.05000,3865000
01/31/2008,0000,10.20000,10.20000,10.00000,10.15000,3020000
02/01/2008,0000,10.30000,10.55000,10.20000,10.30000,7727000
02/12/2008,0000,10.10000,10.55000,10.05000,10.35000,3963000
02/13/2008,0000,10.55000,10.60000,10.25000,10.35000,2669000
02/14/2008,0000,10.50000,10.55000,10.40000,10.50000,3212000
02/15/2008,0000,10.40000,10.55000,10.30000,10.40000,2258000
02/18/2008,0000,10.45000,10.80000,10.40000,10.70000,7908000
02/19/2008,0000,10.95000,11.20000,10.90000,10.90000,10407000
02/20/2008,0000,10.95000,10.95000,10.50000,10.50000,5381000
02/21/2008,0000,10.65000,10.90000,10.60000,10.90000,5593000
02/22/2008,0000,10.70000,10.90000,10.65000,10.80000,5068000
02/25/2008,0000,10.95000,11.40000,10.90000,11.15000,21727000
02/26/2008,0000,11.30000,11.90000,11.25000,11.90000,31544000
02/27/2008,0000,11.90000,12.40000,11.70000,12.05000,53239000
02/29/2008,0000,11.85000,12.25000,11.80000,12.20000,18632000
03/03/2008,0000,11.60000,12.05000,11.60000,11.95000,14581000
03/04/2008,0000,12.00000,12.75000,12.00000,12.75000,43857000
03/05/2008,0000,12.75000,13.25000,12.55000,12.70000,44014000
03/06/2008,0000,12.90000,13.05000,12.25000,12.35000,20217000
03/07/2008,0000,12.10000,12.40000,11.50000,11.75000,28285000
03/10/2008,0000,11.75000,11.85000,11.50000,11.50000,10585000
03/11/2008,0000,11.50000,12.00000,11.40000,11.90000,15535000
03/12/2008,0000,12.20000,12.25000,11.70000,11.70000,11006000
03/13/2008,0000,11.55000,11.80000,11.25000,11.25000,9801000
03/14/2008,0000,11.30000,11.50000,11.05000,11.15000,5513000
03/17/2008,0000,11.00000,11.10000,10.50000,10.65000,9478000
03/18/2008,0000,10.65000,11.25000,10.60000,11.20000,7175000
03/19/2008,0000,11.35000,11.80000,11.25000,11.25000,14452000
03/20/2008,0000,11.25000,11.50000,11.15000,11.45000,6179000
03/21/2008,0000,11.60000,11.70000,11.40000,11.45000,9226000
03/24/2008,0000,12.10000,12.25000,11.65000,12.25000,30118000
03/25/2008,0000,12.30000,12.30000,11.85000,11.85000,13036000
03/26/2008,0000,11.85000,12.25000,11.85000,12.05000,10570000
03/27/2008,0000,12.10000,12.20000,11.85000,11.95000,13929000
03/28/2008,0000,11.95000,12.15000,11.95000,12.00000,7882000
03/31/2008,0000,12.10000,12.10000,11.85000,11.90000,5745000
04/01/2008,0000,11.95000,12.00000,11.45000,11.45000,10724000
04/02/2008,0000,11.70000,11.75000,11.45000,11.50000,8449000
04/03/2008,0000,11.50000,11.65000,11.40000,11.55000,6248000
04/07/2008,0000,11.65000,12.35000,11.60000,12.35000,23322000
04/08/2008,0000,12.55000,12.55000,11.95000,12.00000,16477000
04/09/2008,0000,12.40000,12.50000,12.00000,12.15000,13739000
04/10/2008,0000,12.20000,12.40000,12.15000,12.35000,8367000
04/11/2008,0000,12.40000,12.45000,12.15000,12.25000,13437000
04/14/2008,0000,12.25000,12.65000,12.10000,12.55000,24391000
04/15/2008,0000,12.55000,12.85000,12.40000,12.80000,23975000
04/16/2008,0000,13.00000,13.65000,13.00000,13.25000,86251000
04/17/2008,0000,13.35000,13.40000,12.65000,12.70000,27037000
04/18/2008,0000,12.80000,13.20000,12.70000,13.00000,20522000
04/21/2008,0000,13.10000,13.10000,12.30000,12.40000,16254000
04/22/2008,0000,12.40000,12.55000,12.30000,12.45000,10027000
04/23/2008,0000,12.50000,12.70000,12.35000,12.45000,7539000
04/24/2008,0000,12.50000,12.65000,12.30000,12.30000,7986000
04/25/2008,0000,12.45000,12.45000,11.90000,11.95000,12217000
04/28/2008,0000,12.00000,12.00000,11.70000,11.80000,10085000
04/29/2008,0000,11.85000,11.95000,11.60000,11.70000,8095000
04/30/2008,0000,11.70000,11.90000,11.70000,11.70000,6293000
05/02/2008,0000,11.80000,12.10000,11.75000,11.85000,10649000
05/05/2008,0000,11.90000,12.20000,11.80000,11.90000,10917000
05/06/2008,0000,12.00000,12.05000,11.45000,11.50000,9984000
05/07/2008,0000,11.60000,11.80000,11.55000,11.55000,5633000
05/08/2008,0000,11.50000,11.70000,11.45000,11.65000,3303000
05/09/2008,0000,11.75000,12.00000,11.70000,11.75000,7684000
05/12/2008,0000,11.75000,12.00000,11.65000,11.85000,8302000
05/13/2008,0000,12.00000,12.00000,11.80000,11.90000,4265000
05/14/2008,0000,11.90000,12.15000,11.80000,11.90000,9043000
05/15/2008,0000,11.95000,12.30000,11.95000,12.15000,14655000
05/16/2008,0000,12.25000,12.30000,12.00000,12.00000,8832000
05/19/2008,0000,12.15000,12.45000,12.05000,12.30000,18186000
05/20/2008,0000,12.40000,12.45000,11.95000,11.95000,11226000
05/21/2008,0000,11.95000,12.05000,11.70000,11.80000,5149000
05/22/2008,0000,11.70000,11.85000,11.55000,11.80000,8677000
05/23/2008,0000,11.85000,11.95000,11.60000,11.60000,6238000
05/26/2008,0000,11.60000,11.75000,11.25000,11.25000,6790000
05/27/2008,0000,11.45000,11.45000,11.25000,11.30000,3772000
05/28/2008,0000,11.30000,11.40000,11.05000,11.05000,3845000
05/29/2008,0000,11.20000,11.30000,10.90000,10.95000,6182000
05/30/2008,0000,11.10000,11.15000,10.70000,10.85000,6908000
06/02/2008,0000,10.85000,11.00000,10.75000,10.85000,3394000
06/03/2008,0000,10.85000,11.05000,10.80000,10.90000,2598000
06/04/2008,0000,10.85000,11.00000,10.85000,10.90000,1712000
06/05/2008,0000,11.00000,11.00000,10.60000,10.90000,5210000
06/06/2008,0000,11.00000,11.15000,10.90000,10.90000,3173000
06/10/2008,0000,10.70000,10.70000,10.30000,10.30000,5942000
06/11/2008,0000,10.30000,10.45000,10.15000,10.15000,5568000
06/12/2008,0000,10.00000,10.05000,9.44000,9.63000,11248000
06/13/2008,0000,9.63000,9.70000,9.26000,9.44000,6121000
06/16/2008,0000,9.50000,9.65000,9.50000,9.50000,3798000
06/17/2008,0000,9.60000,9.60000,9.41000,9.50000,2033000
06/18/2008,0000,9.46000,9.76000,9.46000,9.74000,4100000
06/19/2008,0000,9.62000,9.69000,9.50000,9.55000,2589000
06/20/2008,0000,9.55000,9.55000,8.90000,9.10000,8160000
06/23/2008,0000,8.81000,8.84000,8.56000,8.70000,7046000
06/24/2008,0000,8.60000,8.85000,8.51000,8.51000,5308000
06/25/2008,0000,8.30000,8.80000,8.30000,8.80000,3787000
06/26/2008,0000,8.78000,8.92000,8.74000,8.78000,3553000
06/27/2008,0000,8.30000,8.47000,8.17000,8.17000,8373000
06/30/2008,0000,8.17000,8.29000,7.60000,7.60000,11411000
07/01/2008,0000,7.52000,7.65000,7.07000,7.07000,13127000
07/02/2008,0000,6.88000,7.35000,6.88000,7.20000,8742000
07/03/2008,0000,7.00000,7.54000,6.92000,7.51000,7461000
07/04/2008,0000,7.53000,7.60000,7.30000,7.31000,5255000
07/07/2008,0000,7.31000,7.42000,7.11000,7.40000,3494000
07/08/2008,0000,7.30000,7.79000,7.22000,7.40000,10934000
07/09/2008,0000,7.55000,7.67000,7.40000,7.45000,6263000
07/10/2008,0000,7.38000,7.54000,7.38000,7.50000,3185000
07/11/2008,0000,7.50000,7.98000,7.48000,7.98000,9919000
07/14/2008,0000,7.98000,7.98000,7.73000,7.80000,3965000
07/15/2008,0000,7.60000,7.74000,7.26000,7.26000,5721000
07/16/2008,0000,7.26000,7.35000,6.83000,6.89000,6318000
07/17/2008,0000,7.06000,7.25000,7.05000,7.22000,5206000
07/18/2008,0000,7.37000,7.37000,6.72000,6.72000,7231000
07/21/2008,0000,6.90000,7.06000,6.87000,7.03000,4535000
07/22/2008,0000,7.00000,7.18000,6.95000,7.08000,4872000
07/23/2008,0000,7.30000,7.57000,7.20000,7.57000,8498000
07/24/2008,0000,7.70000,7.83000,7.61000,7.80000,10346000
07/25/2008,0000,7.60000,7.70000,7.51000,7.69000,3941000
07/29/2008,0000,7.58000,7.58000,7.32000,7.49000,3191000
07/30/2008,0000,7.65000,7.69000,7.50000,7.55000,3002000
07/31/2008,0000,7.69000,7.77000,7.49000,7.73000,6824000
08/01/2008,0000,7.60000,7.68000,7.54000,7.65000,2858000
08/04/2008,0000,7.60000,7.69000,7.55000,7.60000,2347000
08/05/2008,0000,7.60000,7.65000,7.15000,7.18000,5728000
08/06/2008,0000,7.33000,7.48000,7.33000,7.48000,2905000
08/07/2008,0000,7.48000,7.53000,7.38000,7.40000,1772000
08/08/2008,0000,7.40000,7.62000,7.33000,7.60000,3058000
08/11/2008,0000,7.80000,7.93000,7.70000,7.87000,2563000
08/12/2008,0000,7.90000,7.90000,7.61000,7.63000,3937000
08/13/2008,0000,7.60000,7.70000,7.56000,7.65000,2294000
08/14/2008,0000,7.65000,8.14000,7.65000,8.02000,8876000
08/15/2008,0000,8.10000,8.10000,7.75000,7.80000,3669000
08/18/2008,0000,7.80000,7.88000,7.50000,7.52000,7729000
08/19/2008,0000,7.36000,7.55000,7.30000,7.50000,2712000
08/20/2008,0000,7.47000,7.60000,7.44000,7.47000,2553000
08/21/2008,0000,7.50000,7.50000,7.42000,7.45000,1907000
08/22/2008,0000,7.47000,7.53000,7.42000,7.46000,2327000
08/25/2008,0000,7.53000,7.65000,7.43000,7.47000,4585000
08/26/2008,0000,7.45000,7.45000,7.38000,7.41000,1688000
08/27/2008,0000,7.38000,7.54000,7.38000,7.54000,1729000
08/28/2008,0000,7.95000,8.06000,7.61000,7.61000,17394000
08/29/2008,0000,7.72000,7.72000,7.56000,7.59000,3181000
09/01/2008,0000,7.52000,7.52000,7.36000,7.39000,2288000
09/02/2008,0000,7.40000,7.40000,7.06000,7.10000,3342000
09/03/2008,0000,7.10000,7.10000,6.61000,6.70000,8677000
09/04/2008,0000,6.47000,6.70000,6.24000,6.25000,9015000
09/05/2008,0000,5.90000,6.33000,5.83000,6.25000,13376000
09/08/2008,0000,6.50000,6.68000,6.47000,6.68000,4801000
09/09/2008,0000,6.68000,6.78000,6.52000,6.71000,5640000
09/10/2008,0000,6.65000,7.17000,6.61000,7.17000,6208000
09/11/2008,0000,7.12000,7.15000,6.90000,7.15000,5087000
09/12/2008,0000,7.19000,7.25000,6.90000,7.25000,5679000
09/15/2008,0000,7.00000,7.10000,6.78000,7.10000,3816000
09/16/2008,0000,6.61000,6.78000,6.61000,6.61000,1673000
09/17/2008,0000,6.87000,6.87000,6.15000,6.15000,6656000
09/18/2008,0000,5.72000,5.79000,5.72000,5.72000,4475000
09/19/2008,0000,5.76000,6.12000,5.72000,6.12000,9010000
09/22/2008,0000,6.40000,6.48000,6.15000,6.29000,7297000
09/23/2008,0000,6.08000,6.39000,6.05000,6.39000,8462000
09/24/2008,0000,6.21000,6.50000,6.21000,6.39000,11984000
09/25/2008,0000,6.39000,6.46000,6.33000,6.35000,6529000
09/26/2008,0000,6.38000,6.41000,6.00000,6.10000,6439000
09/30/2008,0000,5.68000,5.68000,5.68000,5.68000,3292000
10/01/2008,0000,5.85000,5.89000,5.70000,5.80000,3216000
10/02/2008,0000,5.80000,5.94000,5.76000,5.90000,3573000
10/03/2008,0000,5.72000,5.85000,5.62000,5.80000,2353000
10/06/2008,0000,5.68000,5.70000,5.50000,5.51000,2956000
10/07/2008,0000,5.15000,5.37000,5.15000,5.26000,3012000
10/08/2008,0000,4.95000,5.07000,4.90000,4.90000,3628000
10/09/2008,0000,4.85000,4.90000,4.56000,4.56000,6306000
10/13/2008,0000,4.41000,4.41000,4.41000,4.41000,390000
10/14/2008,0000,4.32000,4.71000,4.32000,4.68000,3981000
10/15/2008,0000,4.54000,4.58000,4.52000,4.58000,3297000
10/16/2008,0000,4.22000,4.30000,4.22000,4.22000,3074000
10/17/2008,0000,4.26000,4.33000,4.08000,4.08000,3020000
10/20/2008,0000,3.94000,4.08000,3.94000,4.08000,2691000
10/21/2008,0000,4.20000,4.36000,4.18000,4.24000,4406000
10/22/2008,0000,4.21000,4.39000,4.14000,4.23000,3841000
10/23/2008,0000,4.09000,4.14000,4.09000,4.10000,2044000
10/24/2008,0000,3.96000,3.96000,3.96000,3.96000,1354000
10/27/2008,0000,3.69000,3.81000,3.69000,3.75000,3564000
10/28/2008,0000,3.49000,3.77000,3.49000,3.77000,6785000
10/29/2008,0000,4.00000,4.00000,3.77000,3.84000,3466000
10/30/2008,0000,3.90000,4.10000,3.90000,4.10000,5062000
10/31/2008,0000,4.10000,4.37000,4.10000,4.26000,6198000
11/03/2008,0000,4.31000,4.39000,4.26000,4.30000,4434000
11/04/2008,0000,4.37000,4.37000,4.10000,4.20000,2666000
11/05/2008,0000,4.30000,4.45000,4.20000,4.25000,5513000
11/06/2008,0000,3.96000,4.14000,3.96000,4.03000,3324000
11/07/2008,0000,3.82000,4.20000,3.82000,4.17000,2876000
11/10/2008,0000,4.25000,4.38000,4.17000,4.37000,4338000
11/11/2008,0000,4.20000,4.29000,4.11000,4.11000,2346000
11/12/2008,0000,4.00000,4.15000,3.95000,4.13000,2132000
11/13/2008,0000,3.90000,3.97000,3.85000,3.93000,2887000
11/14/2008,0000,4.09000,4.10000,3.95000,4.07000,2234000
11/17/2008,0000,4.00000,4.25000,3.90000,4.25000,2399000
11/18/2008,0000,4.15000,4.16000,3.98000,3.98000,2317000
11/19/2008,0000,4.00000,4.09000,3.95000,3.97000,1320000
11/20/2008,0000,3.70000,3.85000,3.70000,3.70000,3820000
11/21/2008,0000,3.45000,3.70000,3.45000,3.65000,3203000
11/24/2008,0000,3.70000,3.83000,3.65000,3.83000,1494000
11/25/2008,0000,4.00000,4.02000,3.90000,3.90000,2799000
11/26/2008,0000,3.95000,4.07000,3.92000,4.00000,2287000
11/27/2008,0000,4.05000,4.24000,4.05000,4.19000,4723000
11/28/2008,0000,4.20000,4.25000,4.12000,4.15000,2354000
12/01/2008,0000,4.10000,4.29000,4.01000,4.19000,3319000
12/02/2008,0000,4.00000,4.07000,3.95000,4.00000,2782000
12/03/2008,0000,4.05000,4.18000,4.01000,4.02000,2530000
12/04/2008,0000,4.09000,4.10000,3.91000,3.95000,1849000
12/05/2008,0000,3.94000,3.98000,3.85000,3.87000,986000
12/08/2008,0000,3.90000,4.09000,3.90000,4.07000,1379000
12/09/2008,0000,4.18000,4.18000,4.04000,4.05000,3882000
12/10/2008,0000,4.07000,4.24000,4.05000,4.20000,5659000
12/11/2008,0000,4.22000,4.26000,4.15000,4.17000,2913000
12/12/2008,0000,4.14000,4.35000,4.07000,4.07000,5564000
12/15/2008,0000,4.15000,4.25000,4.13000,4.20000,2290000
12/16/2008,0000,4.18000,4.18000,4.08000,4.15000,1433000
12/17/2008,0000,4.25000,4.36000,4.18000,4.20000,7108000
12/18/2008,0000,4.25000,4.48000,4.21000,4.47000,8488000
12/19/2008,0000,4.47000,4.70000,4.43000,4.54000,12227000
12/22/2008,0000,4.56000,4.60000,4.23000,4.25000,4933000
12/23/2008,0000,4.25000,4.25000,4.00000,4.00000,3729000
12/24/2008,0000,4.00000,4.15000,4.00000,4.15000,2165000
12/25/2008,0000,4.18000,4.18000,4.08000,4.15000,1439000
12/26/2008,0000,4.14000,4.19000,4.08000,4.11000,1761000
12/29/2008,0000,4.15000,4.15000,4.08000,4.10000,1499000
12/30/2008,0000,4.12000,4.32000,4.11000,4.32000,3571000
12/31/2008,0000,4.35000,4.50000,4.21000,4.50000,3826000
01/05/2009,0000,4.56000,4.70000,4.51000,4.51000,8519000
01/06/2009,0000,4.56000,4.63000,4.45000,4.52000,4044000
01/07/2009,0000,4.55000,4.65000,4.53000,4.56000,3456000
01/08/2009,0000,4.40000,4.46000,4.25000,4.25000,3053000
01/09/2009,0000,4.25000,4.30000,4.19000,4.20000,1822000
01/12/2009,0000,4.13000,4.22000,4.13000,4.17000,1815000
01/13/2009,0000,4.17000,4.23000,4.17000,4.20000,1474000
01/14/2009,0000,4.23000,4.26000,4.17000,4.19000,1762000
01/15/2009,0000,4.08000,4.10000,4.02000,4.02000,1713000
01/16/2009,0000,4.03000,4.10000,4.00000,4.09000,1739000
01/19/2009,0000,4.02000,4.10000,4.02000,4.02000,1035000
01/20/2009,0000,3.97000,4.03000,3.93000,3.95000,1481000
01/21/2009,0000,3.90000,3.98000,3.90000,3.93000,1273000
02/02/2009,0000,3.95000,4.05000,3.91000,4.01000,1032000
02/03/2009,0000,4.01000,4.11000,4.00000,4.10000,1427000
02/04/2009,0000,4.12000,4.16000,4.02000,4.08000,900000
02/05/2009,0000,4.08000,4.08000,4.01000,4.03000,1069000
02/06/2009,0000,4.07000,4.11000,4.03000,4.06000,1457000
02/09/2009,0000,4.11000,4.14000,4.05000,4.07000,1808000
02/10/2009,0000,4.10000,4.12000,4.05000,4.06000,586000
02/11/2009,0000,4.00000,4.10000,4.00000,4.10000,1592000
02/12/2009,0000,4.10000,4.10000,4.01000,4.02000,711000
02/13/2009,0000,4.07000,4.07000,4.02000,4.05000,1239000
02/16/2009,0000,4.05000,4.21000,4.02000,4.19000,3288000
02/17/2009,0000,4.19000,4.19000,4.03000,4.08000,1198000
02/18/2009,0000,4.03000,4.07000,4.01000,4.05000,1332000
02/19/2009,0000,4.02000,4.09000,4.01000,4.03000,1107000
02/20/2009,0000,4.03000,4.05000,3.93000,3.98000,1921000
02/23/2009,0000,3.98000,4.00000,3.91000,3.98000,1045000
02/24/2009,0000,3.91000,3.95000,3.85000,3.88000,1582000
02/25/2009,0000,3.95000,3.98000,3.90000,3.95000,1809000
02/26/2009,0000,3.98000,3.99000,3.92000,3.94000,1221000
02/27/2009,0000,3.94000,3.94000,3.90000,3.92000,954000
03/02/2009,0000,3.90000,3.92000,3.77000,3.77000,1616000
03/03/2009,0000,3.65000,3.73000,3.60000,3.73000,1664000
03/04/2009,0000,3.71000,3.87000,3.70000,3.86000,1602000
03/05/2009,0000,3.87000,3.95000,3.87000,3.93000,1906000
03/06/2009,0000,3.90000,3.94000,3.85000,3.93000,1994000
03/09/2009,0000,3.96000,3.96000,3.88000,3.93000,1073000
03/10/2009,0000,3.93000,4.10000,3.90000,4.06000,5003000
03/11/2009,0000,4.17000,4.20000,4.11000,4.15000,4042000
03/12/2009,0000,4.19000,4.26000,4.16000,4.20000,4802000
03/13/2009,0000,4.27000,4.49000,4.25000,4.49000,15034000
03/16/2009,0000,4.76000,4.80000,4.65000,4.80000,17883000
03/17/2009,0000,4.87000,5.08000,4.87000,5.00000,19406000
03/18/2009,0000,5.06000,5.10000,4.79000,4.83000,10698000
03/19/2009,0000,4.85000,5.15000,4.80000,4.95000,18892000
03/20/2009,0000,5.03000,5.10000,4.90000,5.10000,12015000
03/23/2009,0000,5.10000,5.20000,5.02000,5.10000,13628000
03/24/2009,0000,5.19000,5.30000,5.10000,5.12000,18552000
03/25/2009,0000,5.06000,5.17000,5.00000,5.08000,11629000
03/26/2009,0000,5.15000,5.38000,5.10000,5.20000,18103000
03/27/2009,0000,5.29000,5.56000,5.26000,5.56000,26561000
03/30/2009,0000,5.52000,5.53000,5.18000,5.18000,17921000
03/31/2009,0000,5.10000,5.36000,5.10000,5.17000,13281000
04/01/2009,0000,5.20000,5.47000,5.20000,5.47000,20179000
04/02/2009,0000,5.68000,5.85000,5.60000,5.85000,26045000
04/03/2009,0000,6.09000,6.25000,5.95000,6.05000,41983000
04/06/2009,0000,6.05000,6.45000,5.95000,6.18000,40079000
04/07/2009,0000,6.10000,6.30000,6.10000,6.26000,17173000
04/08/2009,0000,6.20000,6.34000,6.01000,6.02000,17532000
04/09/2009,0000,6.19000,6.28000,6.12000,6.23000,13995000
04/10/2009,0000,6.30000,6.34000,6.04000,6.19000,13387000
04/13/2009,0000,6.10000,6.35000,6.10000,6.31000,15207000
04/14/2009,0000,6.31000,6.40000,6.19000,6.25000,7636000
04/15/2009,0000,6.15000,6.30000,6.12000,6.28000,8111000
04/16/2009,0000,6.33000,6.71000,6.28000,6.71000,20969000
04/17/2009,0000,6.78000,6.79000,6.25000,6.25000,26380000
04/20/2009,0000,6.10000,6.25000,5.82000,5.83000,12103000
04/21/2009,0000,5.59000,6.15000,5.59000,6.14000,8394000
04/22/2009,0000,6.12000,6.56000,6.10000,6.56000,17349000
04/23/2009,0000,7.00000,7.00000,6.60000,6.63000,38345000
04/24/2009,0000,6.63000,6.90000,6.42000,6.59000,15722000
04/27/2009,0000,6.59000,6.64000,6.13000,6.13000,14491000
04/28/2009,0000,6.25000,6.28000,5.75000,5.80000,10053000
04/29/2009,0000,5.72000,5.95000,5.67000,5.82000,7389000
04/30/2009,0000,6.20000,6.22000,6.10000,6.22000,9916000
05/04/2009,0000,6.44000,6.65000,6.44000,6.65000,15048000
05/05/2009,0000,6.79000,7.11000,6.64000,6.88000,47872000
05/06/2009,0000,6.81000,7.36000,6.71000,7.36000,29879000
05/07/2009,0000,7.50000,7.72000,7.30000,7.64000,28658000
05/08/2009,0000,7.51000,7.85000,7.33000,7.64000,21063000
05/11/2009,0000,7.64000,8.09000,7.64000,7.97000,27643000
05/12/2009,0000,7.85000,7.86000,7.42000,7.50000,16295000
05/13/2009,0000,7.50000,8.02000,7.50000,8.02000,30788000
05/14/2009,0000,7.90000,8.15000,7.70000,7.70000,25037000
05/15/2009,0000,7.79000,8.10000,7.75000,7.95000,27001000
05/18/2009,0000,7.90000,8.24000,7.89000,8.00000,14564000
05/19/2009,0000,8.24000,8.48000,8.11000,8.19000,42878000
05/20/2009,0000,8.31000,8.76000,8.00000,8.76000,56477000
05/21/2009,0000,9.00000,9.37000,9.00000,9.20000,60876000
05/22/2009,0000,9.18000,9.28000,9.02000,9.05000,29454000
05/25/2009,0000,9.15000,9.20000,8.87000,9.05000,26745000
05/26/2009,0000,9.10000,9.26000,8.60000,8.81000,25591000
05/27/2009,0000,8.90000,9.20000,8.86000,9.18000,17148000
06/01/2009,0000,9.25000,9.29000,9.05000,9.13000,18597000
06/02/2009,0000,9.20000,9.75000,9.01000,9.75000,47877000
06/03/2009,0000,9.75000,9.90000,9.45000,9.90000,89193000
06/04/2009,0000,9.90000,10.40000,9.81000,10.10000,71037000
06/05/2009,0000,10.15000,10.20000,9.60000,9.73000,26329000
06/08/2009,0000,9.80000,9.88000,9.06000,9.10000,25311000
06/09/2009,0000,9.00000,9.08000,8.47000,8.47000,17626000
06/10/2009,0000,8.50000,8.65000,8.11000,8.31000,9231000
06/11/2009,0000,8.35000,8.60000,8.11000,8.60000,7202000
06/12/2009,0000,8.65000,9.10000,8.65000,8.70000,18575000
06/15/2009,0000,8.60000,8.60000,8.10000,8.10000,11513000
06/16/2009,0000,8.00000,8.15000,7.70000,7.94000,9890000
06/17/2009,0000,7.94000,8.12000,7.60000,7.62000,11856000
06/18/2009,0000,7.70000,7.80000,7.28000,7.50000,10149000
06/19/2009,0000,7.50000,7.80000,7.49000,7.80000,5561000
06/22/2009,0000,8.00000,8.10000,7.83000,8.08000,8199000
06/23/2009,0000,7.90000,7.98000,7.85000,7.85000,5321000
06/24/2009,0000,7.86000,8.18000,7.86000,8.05000,5980000
06/25/2009,0000,8.10000,8.55000,8.06000,8.34000,12698000
06/26/2009,0000,8.37000,8.49000,8.21000,8.27000,7115000
06/29/2009,0000,8.35000,8.60000,8.10000,8.59000,11211000
06/30/2009,0000,8.66000,9.19000,8.62000,8.85000,34054000
07/01/2009,0000,8.65000,8.90000,8.65000,8.80000,8734000
07/02/2009,0000,8.88000,9.10000,8.82000,8.83000,10863000
07/03/2009,0000,8.78000,8.79000,8.61000,8.71000,6036000
07/06/2009,0000,8.73000,9.10000,8.73000,8.78000,10762000
07/07/2009,0000,8.85000,8.91000,8.72000,8.72000,8592000
07/08/2009,0000,8.70000,8.98000,8.70000,8.76000,9310000
07/09/2009,0000,8.85000,8.93000,8.78000,8.78000,6997000
07/10/2009,0000,8.81000,8.95000,8.77000,8.79000,5717000
07/13/2009,0000,8.75000,8.85000,8.18000,8.18000,8103000
07/14/2009,0000,8.20000,8.48000,8.12000,8.45000,8361000
07/15/2009,0000,8.50000,8.85000,8.43000,8.80000,11383000
07/16/2009,0000,8.98000,9.02000,8.76000,8.80000,24877000
07/17/2009,0000,8.72000,8.95000,8.72000,8.72000,10130000
07/20/2009,0000,8.75000,8.90000,8.69000,8.75000,13818000
07/21/2009,0000,8.84000,8.92000,8.73000,8.75000,10702000
07/22/2009,0000,8.76000,8.86000,8.71000,8.71000,7568000
07/23/2009,0000,8.75000,8.88000,8.71000,8.73000,7473000
07/24/2009,0000,8.80000,8.86000,8.72000,8.77000,7400000
07/27/2009,0000,8.85000,8.88000,8.79000,8.82000,6422000
07/28/2009,0000,8.89000,9.43000,8.89000,9.43000,24687000
07/29/2009,0000,9.51000,9.60000,9.03000,9.05000,24139000
07/30/2009,0000,9.05000,9.13000,8.90000,8.98000,9295000
07/31/2009,0000,9.04000,9.60000,9.01000,9.20000,35973000
08/03/2009,0000,9.22000,9.42000,9.20000,9.25000,24977000
08/04/2009,0000,9.45000,9.45000,8.90000,8.93000,12974000
08/05/2009,0000,9.02000,9.13000,8.75000,8.76000,7784000
08/06/2009,0000,8.80000,8.90000,8.57000,8.65000,5952000
08/10/2009,0000,8.65000,8.66000,8.47000,8.50000,3176000
08/11/2009,0000,8.50000,8.60000,8.45000,8.56000,3760000
08/12/2009,0000,8.56000,8.63000,8.50000,8.56000,3473000
08/13/2009,0000,8.62000,8.77000,8.60000,8.73000,5027000
08/14/2009,0000,8.76000,8.84000,8.69000,8.71000,5300000
08/17/2009,0000,8.61000,8.70000,8.46000,8.48000,4587000
08/18/2009,0000,8.31000,8.45000,7.98000,8.05000,5641000
08/19/2009,0000,8.06000,8.20000,8.06000,8.16000,2632000
08/20/2009,0000,8.10000,8.15000,7.78000,7.85000,5173000
08/21/2009,0000,7.90000,8.09000,7.60000,7.63000,4856000
08/24/2009,0000,7.84000,7.90000,7.77000,7.87000,2650000
08/25/2009,0000,7.96000,7.99000,7.81000,7.82000,2575000
08/26/2009,0000,7.82000,7.91000,7.40000,7.50000,6474000
08/27/2009,0000,7.45000,7.61000,7.40000,7.50000,2514000
08/28/2009,0000,7.55000,7.64000,7.50000,7.53000,3217000
08/31/2009,0000,7.60000,7.83000,7.60000,7.80000,3846000
09/01/2009,0000,7.90000,8.09000,7.84000,8.08000,5072000
09/02/2009,0000,7.88000,8.08000,7.88000,8.04000,2913000
09/03/2009,0000,8.00000,8.24000,8.00000,8.13000,4145000
09/04/2009,0000,8.29000,8.29000,8.10000,8.10000,4190000
09/07/2009,0000,8.12000,8.23000,8.11000,8.13000,4311000
09/08/2009,0000,8.35000,8.60000,8.35000,8.46000,9329000
09/09/2009,0000,8.58000,8.58000,8.26000,8.28000,4861000
09/10/2009,0000,8.50000,8.50000,8.25000,8.26000,4628000
09/11/2009,0000,8.28000,8.36000,8.23000,8.32000,2976000
09/14/2009,0000,8.42000,8.75000,8.42000,8.51000,9447000
09/15/2009,0000,8.50000,8.58000,8.40000,8.50000,3275000
09/16/2009,0000,8.55000,8.70000,8.52000,8.57000,4916000
09/17/2009,0000,8.62000,8.87000,8.61000,8.67000,8867000
09/18/2009,0000,8.68000,8.71000,8.61000,8.69000,3203000
09/21/2009,0000,8.70000,9.11000,8.61000,8.95000,13268000
09/22/2009,0000,9.00000,9.00000,8.69000,8.72000,7263000
09/23/2009,0000,8.75000,8.75000,8.33000,8.38000,7249000
09/24/2009,0000,8.38000,8.47000,8.20000,8.27000,4218000
09/25/2009,0000,8.27000,8.50000,8.22000,8.40000,2480000
09/28/2009,0000,8.44000,8.49000,8.28000,8.28000,2199000
09/29/2009,0000,8.35000,8.48000,8.35000,8.40000,2845000
09/30/2009,0000,8.40000,8.55000,8.38000,8.41000,3735000
10/01/2009,0000,8.50000,8.54000,8.42000,8.44000,3972000
10/02/2009,0000,8.35000,8.38000,8.27000,8.29000,4335000
10/05/2009,0000,8.29000,8.41000,8.29000,8.39000,1985000
10/06/2009,0000,8.45000,8.88000,8.41000,8.72000,14837000
10/07/2009,0000,8.85000,8.89000,8.62000,8.71000,7678000
10/08/2009,0000,8.80000,9.07000,8.68000,8.68000,14457000
10/09/2009,0000,8.85000,9.04000,8.77000,8.83000,13171000
10/12/2009,0000,8.97000,9.02000,8.85000,8.93000,8014000
10/13/2009,0000,8.80000,8.85000,8.71000,8.80000,5415000
10/14/2009,0000,8.83000,8.92000,8.82000,8.83000,6289000
10/15/2009,0000,8.99000,9.03000,8.58000,8.58000,8062000
10/16/2009,0000,8.66000,8.77000,8.63000,8.66000,3539000
10/19/2009,0000,8.68000,8.90000,8.68000,8.83000,5791000
10/20/2009,0000,8.97000,9.07000,8.88000,8.88000,10759000
10/21/2009,0000,8.94000,9.04000,8.85000,8.85000,7049000
10/22/2009,0000,8.87000,8.94000,8.66000,8.68000,6789000
10/23/2009,0000,8.73000,8.94000,8.71000,8.80000,7096000
10/26/2009,0000,8.88000,8.94000,8.79000,8.80000,4831000
10/27/2009,0000,8.80000,8.80000,8.68000,8.71000,2841000
10/28/2009,0000,8.71000,8.77000,8.58000,8.59000,3553000
10/29/2009,0000,8.40000,8.45000,8.08000,8.21000,7004000
10/30/2009,0000,8.35000,8.35000,8.21000,8.21000,3318000
11/02/2009,0000,8.21000,8.60000,8.21000,8.50000,7839000
11/03/2009,0000,8.50000,8.59000,8.45000,8.45000,2817000
11/04/2009,0000,8.58000,8.60000,8.53000,8.58000,2927000
11/05/2009,0000,8.58000,8.58000,8.46000,8.46000,2879000
11/06/2009,0000,8.53000,8.63000,8.45000,8.45000,3942000
11/09/2009,0000,8.54000,8.62000,8.50000,8.53000,4206000
11/10/2009,0000,8.60000,8.65000,8.49000,8.51000,4385000
11/11/2009,0000,8.51000,9.10000,8.49000,9.10000,24774000
11/12/2009,0000,9.10000,9.20000,8.94000,8.96000,20810000
11/13/2009,0000,8.96000,9.13000,8.96000,9.00000,12408000
11/16/2009,0000,9.10000,9.33000,9.06000,9.17000,16048000
11/17/2009,0000,9.21000,9.24000,9.00000,9.00000,8812000
11/18/2009,0000,9.01000,9.12000,8.96000,8.99000,6677000
11/19/2009,0000,8.99000,9.06000,8.95000,8.95000,4846000
11/20/2009,0000,8.95000,9.02000,8.91000,8.91000,4009000
11/23/2009,0000,8.91000,9.14000,8.91000,9.01000,8025000
11/24/2009,0000,9.05000,9.10000,8.92000,8.93000,5272000
11/25/2009,0000,8.61000,8.93000,8.61000,8.84000,5053000
11/26/2009,0000,8.93000,8.93000,8.77000,8.77000,4283000
11/27/2009,0000,8.70000,8.70000,8.36000,8.38000,7336000
11/30/2009,0000,8.54000,8.59000,8.46000,8.50000,3827000
12/01/2009,0000,8.52000,8.63000,8.52000,8.54000,3193000
12/02/2009,0000,8.61000,8.77000,8.60000,8.60000,5191000
12/03/2009,0000,8.70000,8.73000,8.50000,8.50000,3460000
12/04/2009,0000,8.60000,8.64000,8.50000,8.51000,3384000
12/07/2009,0000,8.64000,8.85000,8.61000,8.80000,6116000
12/08/2009,0000,8.90000,9.20000,8.76000,9.00000,15936000
12/09/2009,0000,8.95000,9.14000,8.89000,9.02000,9661000
12/11/2009,0000,8.90000,8.92000,8.85000,8.87000,6248000
12/14/2009,0000,8.90000,9.39000,8.90000,9.23000,26215000
12/15/2009,0000,9.24000,9.28000,9.10000,9.17000,15001000
12/16/2009,0000,9.19000,9.81000,9.19000,9.81000,39225000
12/17/2009,0000,10.00000,10.30000,9.85000,9.85000,66682000
12/18/2009,0000,9.80000,10.50000,9.78000,10.50000,58885000
12/21/2009,0000,10.60000,10.85000,10.35000,10.50000,48700000
12/22/2009,0000,10.55000,10.55000,10.20000,10.35000,19050000
12/23/2009,0000,10.35000,10.45000,10.10000,10.25000,15791000
12/25/2009,0000,10.30000,10.60000,10.25000,10.35000,20408000
12/28/2009,0000,10.45000,10.90000,10.25000,10.65000,30870000
12/29/2009,0000,10.70000,10.75000,10.35000,10.40000,12112433
