DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,9.00000,9.50000,9.00000,9.30000,19791000
04/03/2007,0000,9.40000,9.42000,9.10000,9.13000,7601000
04/04/2007,0000,9.18000,9.28000,8.80000,8.80000,11516000
04/09/2007,0000,8.95000,9.41000,8.90000,9.41000,19173000
04/10/2007,0000,9.40000,9.45000,9.26000,9.29000,10412000
04/11/2007,0000,9.30000,9.45000,9.18000,9.21000,6951000
04/12/2007,0000,9.21000,9.61000,9.20000,9.32000,13189000
04/13/2007,0000,9.32000,9.42000,9.08000,9.10000,8968000
04/16/2007,0000,9.12000,9.20000,9.00000,9.00000,4012000
04/17/2007,0000,9.02000,9.15000,8.50000,8.55000,7556000
04/18/2007,0000,8.58000,8.88000,8.58000,8.88000,3907000
04/19/2007,0000,8.88000,8.88000,8.57000,8.60000,3585000
04/20/2007,0000,8.70000,9.00000,8.61000,8.91000,4579000
04/23/2007,0000,8.98000,9.00000,8.75000,8.75000,2086000
04/24/2007,0000,8.75000,8.90000,8.72000,8.82000,1406000
04/25/2007,0000,8.78000,8.86000,8.66000,8.66000,1413000
04/26/2007,0000,8.82000,8.82000,8.63000,8.69000,1477000
04/27/2007,0000,8.67000,8.76000,8.47000,8.49000,2444000
04/30/2007,0000,8.49000,8.55000,8.00000,8.05000,2791000
05/02/2007,0000,8.00000,8.09000,7.92000,8.00000,2497000
05/03/2007,0000,8.05000,8.06000,7.66000,7.95000,3263000
05/04/2007,0000,8.00000,8.50000,7.97000,8.50000,6375000
05/07/2007,0000,8.50000,8.50000,8.24000,8.40000,3439000
05/08/2007,0000,8.38000,8.55000,8.28000,8.50000,2329000
05/09/2007,0000,8.45000,8.45000,8.30000,8.30000,1087000
05/10/2007,0000,8.32000,8.50000,8.25000,8.35000,2030000
05/11/2007,0000,8.30000,8.55000,8.30000,8.50000,2968000
05/14/2007,0000,8.50000,8.72000,8.35000,8.50000,4575000
05/15/2007,0000,8.48000,8.72000,8.45000,8.55000,3910000
05/16/2007,0000,8.55000,8.70000,8.52000,8.56000,1570000
05/17/2007,0000,8.80000,8.80000,8.56000,8.56000,2266000
05/18/2007,0000,8.61000,8.96000,8.56000,8.68000,8452000
05/21/2007,0000,8.64000,8.83000,8.50000,8.78000,4668000
05/22/2007,0000,8.78000,8.79000,8.58000,8.62000,2122000
05/23/2007,0000,8.60000,8.70000,8.45000,8.49000,2483000
05/24/2007,0000,8.50000,8.57000,8.42000,8.45000,1492000
05/25/2007,0000,8.45000,8.55000,8.40000,8.41000,1647000
05/28/2007,0000,8.42000,8.50000,8.37000,8.38000,1432000
05/29/2007,0000,8.58000,8.58000,8.40000,8.43000,1962000
05/30/2007,0000,8.38000,8.47000,8.38000,8.40000,1390000
05/31/2007,0000,8.41000,8.47000,8.30000,8.36000,1588000
06/01/2007,0000,8.35000,8.36000,8.24000,8.24000,1660000
06/04/2007,0000,8.21000,8.25000,8.15000,8.15000,2073000
06/05/2007,0000,8.15000,8.21000,8.02000,8.08000,1471000
06/06/2007,0000,8.07000,8.21000,8.05000,8.11000,1608000
06/07/2007,0000,8.11000,8.27000,8.11000,8.13000,778000
06/08/2007,0000,8.13000,8.15000,8.01000,8.10000,1359000
06/11/2007,0000,8.17000,8.17000,8.06000,8.06000,1053000
06/12/2007,0000,8.06000,8.15000,8.03000,8.06000,1147000
06/13/2007,0000,8.01000,8.18000,8.00000,8.07000,920000
06/14/2007,0000,8.18000,8.18000,8.09000,8.10000,810000
06/15/2007,0000,8.15000,8.28000,8.10000,8.10000,1431000
06/20/2007,0000,8.15000,8.55000,8.12000,8.49000,6259000
06/21/2007,0000,8.50000,8.50000,8.31000,8.40000,2544000
06/22/2007,0000,8.42000,8.85000,8.42000,8.85000,10287000
06/25/2007,0000,9.39000,9.46000,9.12000,9.27000,13186000
06/26/2007,0000,9.39000,9.91000,9.17000,9.91000,31542000
06/27/2007,0000,9.80000,9.94000,9.50000,9.52000,15841000
06/28/2007,0000,9.54000,9.76000,9.31000,9.35000,12457000
06/29/2007,0000,9.45000,9.74000,9.35000,9.46000,10075000
07/02/2007,0000,9.46000,9.65000,9.39000,9.45000,8828000
07/03/2007,0000,9.62000,9.68000,9.45000,9.45000,8816000
07/04/2007,0000,9.58000,9.95000,9.50000,9.60000,12394000
07/05/2007,0000,9.80000,9.85000,9.43000,9.59000,10894000
07/06/2007,0000,9.59000,9.80000,9.46000,9.50000,8610000
07/09/2007,0000,9.60000,9.68000,9.48000,9.48000,5541000
07/10/2007,0000,9.60000,10.10000,9.52000,10.10000,26269000
07/11/2007,0000,10.10000,10.80000,9.94000,10.80000,30236000
07/12/2007,0000,11.30000,11.55000,11.00000,11.30000,37516000
07/13/2007,0000,11.45000,11.75000,10.80000,10.90000,28483000
07/16/2007,0000,11.20000,11.55000,10.90000,11.00000,19222000
07/17/2007,0000,11.30000,11.75000,11.00000,11.75000,24082000
07/18/2007,0000,11.80000,12.50000,11.80000,12.30000,32927000
07/19/2007,0000,12.50000,12.85000,11.75000,11.75000,24236000
07/20/2007,0000,11.85000,11.95000,11.00000,11.25000,13401000
07/23/2007,0000,11.25000,11.65000,11.10000,11.30000,9237000
07/24/2007,0000,11.50000,12.05000,11.30000,11.65000,31500000
07/25/2007,0000,11.50000,11.85000,11.30000,11.65000,11117000
07/26/2007,0000,11.80000,11.90000,11.00000,11.00000,14853000
07/27/2007,0000,10.30000,10.80000,10.25000,10.30000,8921000
07/30/2007,0000,10.00000,10.75000,10.00000,10.60000,5333000
07/31/2007,0000,10.75000,11.10000,10.55000,10.55000,6855000
08/01/2007,0000,10.55000,10.95000,10.05000,10.15000,5975000
08/02/2007,0000,10.40000,10.45000,9.45000,9.96000,8647000
08/03/2007,0000,10.20000,10.40000,9.97000,10.25000,7179000
08/06/2007,0000,10.10000,10.20000,9.91000,9.95000,2469000
08/07/2007,0000,10.10000,10.40000,10.00000,10.00000,5157000
08/08/2007,0000,10.10000,10.35000,10.05000,10.15000,3591000
08/09/2007,0000,10.30000,10.85000,10.25000,10.85000,17217000
08/10/2007,0000,10.20000,10.55000,10.20000,10.35000,6636000
08/13/2007,0000,10.50000,10.80000,10.30000,10.30000,6604000
08/14/2007,0000,10.30000,10.50000,10.05000,10.25000,4485000
08/15/2007,0000,10.10000,10.60000,9.60000,9.60000,7307000
08/16/2007,0000,9.40000,9.64000,8.93000,8.93000,5998000
08/17/2007,0000,8.80000,9.15000,8.31000,8.31000,7296000
08/20/2007,0000,8.51000,8.89000,8.51000,8.89000,4069000
08/21/2007,0000,8.88000,9.08000,8.62000,8.69000,2679000
08/22/2007,0000,8.70000,8.87000,8.69000,8.84000,1806000
08/23/2007,0000,8.99000,9.22000,8.95000,9.06000,2292000
08/24/2007,0000,9.10000,9.22000,8.91000,9.00000,2404000
08/27/2007,0000,9.10000,9.18000,8.75000,8.75000,2153000
08/28/2007,0000,8.75000,8.90000,8.75000,8.76000,1353000
08/29/2007,0000,8.60000,8.63000,8.50000,8.59000,1766000
08/30/2007,0000,8.80000,8.96000,8.74000,8.86000,2366000
08/31/2007,0000,8.95000,9.30000,8.82000,9.16000,4394000
09/03/2007,0000,9.17000,9.35000,9.11000,9.23000,2880000
09/04/2007,0000,9.29000,9.32000,9.03000,9.11000,2748000
09/05/2007,0000,9.22000,9.27000,9.08000,9.10000,2039000
09/06/2007,0000,9.00000,9.10000,8.92000,9.00000,1740000
09/07/2007,0000,9.03000,9.10000,8.90000,8.92000,1472000
09/10/2007,0000,8.80000,9.03000,8.71000,8.99000,1924000
09/11/2007,0000,9.01000,9.20000,8.95000,9.02000,2511000
09/12/2007,0000,9.09000,9.17000,9.04000,9.04000,1569000
09/13/2007,0000,9.15000,9.53000,9.10000,9.33000,9467000
09/14/2007,0000,9.40000,9.43000,9.20000,9.20000,2898000
09/17/2007,0000,9.35000,9.84000,9.35000,9.84000,9562000
09/19/2007,0000,9.92000,10.30000,9.60000,9.69000,11295000
09/20/2007,0000,9.89000,10.05000,9.35000,9.35000,4231000
09/21/2007,0000,9.50000,10.00000,9.40000,9.90000,9209000
09/26/2007,0000,9.95000,10.30000,9.75000,10.05000,8514000
09/27/2007,0000,10.15000,10.25000,9.76000,9.81000,5652000
09/28/2007,0000,9.86000,10.05000,9.82000,9.83000,4292000
10/01/2007,0000,10.35000,10.70000,10.35000,10.45000,9662000
10/02/2007,0000,10.50000,10.70000,10.30000,10.35000,6537000
10/03/2007,0000,10.35000,10.60000,10.30000,10.35000,4683000
10/04/2007,0000,10.35000,10.40000,10.05000,10.10000,2436000
10/05/2007,0000,10.10000,10.25000,9.97000,10.00000,3445000
10/08/2007,0000,10.20000,10.20000,9.84000,9.90000,4366000
10/09/2007,0000,9.95000,9.96000,9.70000,9.70000,1914000
10/11/2007,0000,9.80000,9.80000,9.65000,9.69000,2871000
10/12/2007,0000,9.02000,9.38000,9.02000,9.02000,8227000
10/15/2007,0000,9.00000,9.18000,8.81000,8.91000,4178000
10/16/2007,0000,8.91000,9.35000,8.82000,9.31000,3050000
10/17/2007,0000,9.40000,9.40000,9.16000,9.25000,1790000
10/18/2007,0000,9.29000,9.32000,9.16000,9.18000,1260000
10/19/2007,0000,9.18000,9.29000,9.17000,9.28000,1200000
10/22/2007,0000,8.80000,9.10000,8.80000,8.94000,2031000
10/23/2007,0000,9.07000,9.07000,8.95000,9.00000,986000
10/24/2007,0000,9.01000,9.14000,8.83000,8.87000,1280000
10/25/2007,0000,9.02000,9.05000,8.92000,8.97000,1027000
10/26/2007,0000,9.00000,9.59000,8.93000,9.55000,6559000
10/29/2007,0000,9.52000,9.57000,9.35000,9.55000,2599000
10/30/2007,0000,9.53000,9.53000,9.21000,9.21000,1675000
10/31/2007,0000,9.20000,9.29000,9.10000,9.11000,1379000
11/01/2007,0000,9.15000,9.21000,8.80000,8.89000,1976000
11/02/2007,0000,8.70000,9.11000,8.60000,8.80000,3617000
11/05/2007,0000,8.75000,8.89000,8.65000,8.77000,2006000
11/06/2007,0000,8.77000,9.20000,8.77000,9.01000,3964000
11/07/2007,0000,9.01000,9.38000,9.01000,9.19000,4137000
11/08/2007,0000,9.00000,9.07000,8.63000,8.63000,4242000
11/09/2007,0000,8.70000,8.82000,8.50000,8.63000,2278000
11/12/2007,0000,8.53000,8.53000,8.03000,8.03000,5247000
11/13/2007,0000,8.10000,8.14000,7.92000,8.11000,2024000
11/14/2007,0000,8.25000,8.34000,8.20000,8.24000,1787000
11/15/2007,0000,8.20000,8.36000,8.10000,8.25000,1611000
11/16/2007,0000,8.10000,8.20000,8.10000,8.20000,727000
11/19/2007,0000,8.22000,8.36000,8.22000,8.28000,1842000
11/20/2007,0000,8.20000,8.20000,7.90000,8.20000,1693000
11/21/2007,0000,8.18000,8.30000,8.02000,8.02000,1973000
11/22/2007,0000,7.97000,8.09000,7.86000,7.92000,2429000
11/23/2007,0000,7.93000,7.98000,7.50000,7.71000,2681000
11/26/2007,0000,7.70000,7.75000,7.52000,7.60000,1965000
11/27/2007,0000,7.50000,7.50000,7.07000,7.11000,5869000
11/28/2007,0000,7.22000,7.25000,7.00000,7.00000,1578000
11/29/2007,0000,7.23000,7.24000,7.13000,7.19000,1754000
11/30/2007,0000,7.25000,7.30000,7.19000,7.23000,1043000
12/03/2007,0000,7.29000,7.39000,7.24000,7.27000,1060000
12/04/2007,0000,7.27000,7.37000,7.27000,7.34000,748000
12/05/2007,0000,7.34000,7.34000,7.27000,7.31000,639000
12/06/2007,0000,7.38000,7.65000,7.38000,7.44000,2408000
12/07/2007,0000,7.66000,7.66000,7.45000,7.48000,991000
12/10/2007,0000,7.47000,7.59000,7.32000,7.47000,379000
12/11/2007,0000,7.59000,7.60000,7.48000,7.57000,1197000
12/12/2007,0000,7.50000,7.54000,7.41000,7.54000,760000
12/13/2007,0000,7.53000,7.70000,7.41000,7.41000,2086000
12/14/2007,0000,7.45000,7.55000,7.00000,7.15000,3124000
12/17/2007,0000,7.15000,7.15000,6.65000,6.65000,2887000
12/18/2007,0000,6.19000,6.39000,6.19000,6.19000,5890000
12/19/2007,0000,6.05000,6.39000,6.05000,6.32000,2453000
12/20/2007,0000,6.40000,6.40000,5.91000,6.06000,1546000
12/21/2007,0000,6.10000,6.15000,6.00000,6.10000,1376000
12/24/2007,0000,6.16000,6.29000,6.16000,6.29000,502000
12/25/2007,0000,6.29000,6.47000,6.23000,6.47000,1200000
12/26/2007,0000,6.45000,6.47000,6.33000,6.45000,683000
12/27/2007,0000,6.44000,6.62000,6.42000,6.50000,1365000
12/28/2007,0000,6.50000,6.75000,6.43000,6.75000,1757000
12/31/2007,0000,6.75000,7.14000,6.75000,7.12000,1721000
01/02/2008,0000,7.25000,7.40000,7.12000,7.15000,2641000
01/03/2008,0000,6.91000,7.06000,6.90000,7.01000,1408000
01/04/2008,0000,7.01000,7.18000,7.00000,7.14000,977000
01/07/2008,0000,6.91000,7.04000,6.80000,6.91000,1052000
01/08/2008,0000,6.99000,7.04000,6.92000,6.94000,918000
01/09/2008,0000,6.87000,6.94000,6.78000,6.92000,959000
01/10/2008,0000,6.94000,7.05000,6.92000,6.99000,859000
01/11/2008,0000,6.85000,7.03000,6.82000,6.86000,1036000
01/14/2008,0000,7.00000,7.28000,7.00000,7.25000,2928000
01/15/2008,0000,7.39000,7.75000,7.29000,7.75000,5631000
01/16/2008,0000,8.15000,8.29000,8.10000,8.29000,10539000
01/17/2008,0000,8.30000,8.41000,7.75000,7.83000,6604000
01/18/2008,0000,7.51000,8.25000,7.50000,8.20000,3822000
01/21/2008,0000,8.18000,8.60000,8.10000,8.25000,4989000
01/22/2008,0000,7.70000,8.15000,7.68000,7.68000,4370000
01/23/2008,0000,7.80000,7.90000,7.30000,7.45000,3482000
01/24/2008,0000,7.85000,7.85000,7.35000,7.50000,2715000
01/25/2008,0000,7.62000,7.74000,7.56000,7.66000,1437000
01/28/2008,0000,7.60000,7.80000,7.51000,7.57000,1721000
01/29/2008,0000,7.66000,7.82000,7.50000,7.65000,2223000
01/30/2008,0000,7.70000,7.79000,7.58000,7.62000,1561000
01/31/2008,0000,7.68000,7.68000,7.40000,7.55000,1509000
02/01/2008,0000,7.63000,8.00000,7.63000,7.87000,2960000
02/12/2008,0000,7.70000,8.20000,7.69000,8.10000,2640000
02/13/2008,0000,8.20000,8.20000,7.90000,7.90000,1325000
02/14/2008,0000,7.95000,8.10000,7.95000,8.04000,1206000
02/15/2008,0000,7.95000,8.04000,7.86000,7.92000,855000
02/18/2008,0000,7.94000,8.03000,7.86000,8.03000,1560000
02/19/2008,0000,8.10000,8.28000,8.03000,8.12000,2145000
02/20/2008,0000,8.01000,8.11000,7.81000,7.84000,1335000
02/21/2008,0000,7.90000,8.10000,7.90000,8.09000,1788000
02/22/2008,0000,8.08000,8.65000,7.91000,8.65000,6594000
02/25/2008,0000,8.77000,9.23000,8.75000,9.00000,10732000
02/26/2008,0000,9.00000,9.13000,8.52000,8.60000,4294000
02/27/2008,0000,8.70000,8.78000,8.57000,8.64000,2734000
02/29/2008,0000,8.64000,8.90000,8.59000,8.71000,2511000
03/03/2008,0000,8.50000,9.19000,8.50000,9.04000,3958000
03/04/2008,0000,9.00000,9.35000,8.94000,9.33000,8734000
03/05/2008,0000,9.87000,9.98000,9.80000,9.98000,24085000
03/06/2008,0000,10.10000,10.25000,9.71000,9.76000,19418000
03/07/2008,0000,9.41000,9.76000,9.20000,9.35000,5840000
03/10/2008,0000,9.30000,9.30000,8.88000,8.95000,4909000
03/11/2008,0000,8.90000,9.25000,8.85000,9.20000,3926000
03/12/2008,0000,9.42000,9.42000,9.01000,9.01000,3478000
03/13/2008,0000,9.01000,9.10000,8.71000,8.76000,2421000
03/14/2008,0000,8.90000,9.09000,8.71000,8.86000,1987000
03/17/2008,0000,8.71000,8.83000,8.55000,8.62000,2038000
03/18/2008,0000,8.80000,8.85000,8.52000,8.85000,1757000
03/19/2008,0000,9.00000,9.10000,8.80000,8.80000,2581000
03/20/2008,0000,8.80000,8.99000,8.65000,8.96000,2039000
03/21/2008,0000,8.99000,9.05000,8.90000,8.90000,2219000
03/24/2008,0000,9.52000,9.52000,9.31000,9.52000,6194000
03/25/2008,0000,9.52000,9.90000,9.42000,9.70000,8717000
03/26/2008,0000,9.98000,10.30000,9.98000,10.05000,15938000
03/27/2008,0000,10.10000,10.25000,9.97000,10.05000,6544000
03/28/2008,0000,10.05000,10.15000,9.84000,9.88000,4071000
03/31/2008,0000,9.88000,10.20000,9.85000,10.05000,3871000
04/01/2008,0000,10.20000,10.20000,9.89000,9.89000,5122000
04/02/2008,0000,10.10000,10.10000,9.89000,9.91000,6773000
04/03/2008,0000,9.91000,9.96000,9.75000,9.78000,2559000
04/07/2008,0000,9.82000,10.30000,9.82000,10.10000,11366000
04/08/2008,0000,10.10000,10.20000,9.99000,9.99000,3284000
04/09/2008,0000,10.15000,10.60000,10.15000,10.50000,16581000
04/10/2008,0000,10.45000,10.50000,10.25000,10.40000,4229000
04/11/2008,0000,10.45000,10.50000,10.15000,10.15000,5891000
04/14/2008,0000,10.10000,10.60000,10.10000,10.50000,7957000
04/15/2008,0000,10.45000,10.55000,10.25000,10.30000,4206000
04/16/2008,0000,10.40000,10.65000,10.30000,10.30000,9369000
04/17/2008,0000,10.40000,10.45000,10.05000,10.05000,4944000
04/18/2008,0000,10.05000,10.40000,10.05000,10.35000,3919000
04/21/2008,0000,10.35000,10.35000,9.91000,9.97000,4475000
04/22/2008,0000,9.92000,10.10000,9.92000,10.05000,1865000
04/23/2008,0000,10.10000,10.20000,10.00000,10.05000,1805000
04/24/2008,0000,10.15000,10.15000,9.96000,9.99000,2837000
04/25/2008,0000,10.05000,10.05000,9.80000,9.81000,3115000
04/28/2008,0000,9.81000,9.93000,9.70000,9.83000,1561000
04/29/2008,0000,9.83000,10.50000,9.70000,10.30000,19496000
04/30/2008,0000,10.45000,10.80000,10.35000,10.50000,24290000
05/02/2008,0000,10.70000,10.75000,10.45000,10.55000,13579000
05/05/2008,0000,10.75000,11.25000,10.75000,11.05000,20756000
05/06/2008,0000,11.15000,11.15000,10.70000,10.75000,6471000
05/07/2008,0000,10.80000,10.95000,10.55000,10.55000,6522000
05/08/2008,0000,10.45000,10.85000,10.40000,10.80000,6416000
05/09/2008,0000,10.90000,11.50000,10.90000,11.05000,17096000
05/12/2008,0000,11.05000,11.15000,10.80000,10.80000,5432000
05/13/2008,0000,10.65000,10.95000,10.65000,10.75000,4355000
05/14/2008,0000,10.75000,10.85000,10.60000,10.60000,3921000
05/15/2008,0000,10.75000,10.95000,10.65000,10.75000,5813000
05/16/2008,0000,10.85000,10.90000,10.70000,10.75000,5111000
05/19/2008,0000,10.80000,11.10000,10.75000,11.10000,7023000
05/20/2008,0000,11.35000,11.55000,10.80000,10.80000,14900000
05/21/2008,0000,10.70000,11.00000,10.65000,10.75000,7210000
05/22/2008,0000,10.65000,10.95000,10.60000,10.80000,6944000
05/23/2008,0000,11.00000,11.30000,10.75000,10.80000,14829000
05/26/2008,0000,10.80000,10.90000,10.05000,10.10000,8037000
05/27/2008,0000,10.20000,10.30000,10.10000,10.30000,3802000
05/28/2008,0000,10.45000,10.45000,10.10000,10.10000,3705000
05/29/2008,0000,10.25000,10.35000,10.05000,10.15000,2211000
05/30/2008,0000,10.15000,10.20000,9.50000,9.70000,5581000
06/02/2008,0000,9.70000,9.74000,9.50000,9.66000,1786000
06/03/2008,0000,9.63000,9.75000,9.52000,9.56000,1571000
06/04/2008,0000,9.56000,9.74000,9.56000,9.70000,1077000
06/05/2008,0000,9.75000,9.83000,9.61000,9.83000,1229000
06/06/2008,0000,9.93000,9.94000,9.77000,9.80000,1526000
06/10/2008,0000,9.45000,9.45000,9.01000,9.02000,2146000
06/11/2008,0000,9.02000,9.08000,8.60000,8.60000,3081000
06/12/2008,0000,8.30000,8.56000,8.24000,8.25000,3928000
06/13/2008,0000,8.31000,8.70000,8.30000,8.62000,4034000
06/16/2008,0000,8.70000,8.75000,8.57000,8.69000,1161000
06/17/2008,0000,8.79000,8.79000,8.40000,8.62000,1043000
06/18/2008,0000,8.60000,8.88000,8.53000,8.77000,2577000
06/19/2008,0000,8.60000,8.69000,8.44000,8.44000,1095000
06/20/2008,0000,8.44000,8.54000,8.24000,8.25000,1574000
06/23/2008,0000,8.01000,8.19000,7.86000,8.19000,1564000
06/24/2008,0000,8.19000,8.40000,8.06000,8.06000,1639000
06/25/2008,0000,8.10000,8.40000,8.09000,8.36000,4096000
06/26/2008,0000,8.40000,8.50000,8.32000,8.40000,2641000
06/27/2008,0000,7.90000,8.10000,7.83000,7.90000,2715000
06/30/2008,0000,8.09000,8.20000,7.35000,7.35000,2193000
07/01/2008,0000,7.35000,7.48000,6.95000,7.05000,6245000
07/02/2008,0000,7.06000,7.26000,6.90000,7.16000,1997000
07/03/2008,0000,6.95000,7.50000,6.91000,7.48000,4195000
07/04/2008,0000,7.45000,7.46000,7.11000,7.11000,1817000
07/07/2008,0000,7.11000,7.46000,7.11000,7.46000,1046000
07/08/2008,0000,7.36000,7.55000,7.11000,7.17000,1826000
07/09/2008,0000,7.45000,7.50000,7.20000,7.31000,1973000
07/10/2008,0000,7.29000,7.36000,7.13000,7.27000,1196000
07/11/2008,0000,7.27000,7.58000,7.21000,7.57000,2046000
07/14/2008,0000,7.48000,7.53000,7.25000,7.30000,1411000
07/15/2008,0000,7.16000,7.29000,6.81000,6.90000,2761000
07/16/2008,0000,6.90000,7.05000,6.70000,6.70000,1822000
07/17/2008,0000,6.99000,7.00000,6.86000,6.96000,1406000
07/18/2008,0000,7.13000,7.13000,6.48000,6.48000,1910000
07/21/2008,0000,6.50000,6.75000,6.40000,6.68000,2658000
07/22/2008,0000,6.73000,6.76000,6.56000,6.71000,1119000
07/23/2008,0000,6.77000,7.17000,6.77000,7.15000,2883000
07/24/2008,0000,7.22000,7.22000,7.06000,7.16000,2121000
07/25/2008,0000,7.00000,7.03000,6.94000,6.98000,1118000
07/29/2008,0000,6.88000,6.88000,6.66000,6.70000,1716000
07/30/2008,0000,6.85000,6.88000,6.72000,6.74000,697000
07/31/2008,0000,6.77000,6.93000,6.66000,6.66000,979000
08/01/2008,0000,6.56000,6.74000,6.56000,6.66000,928000
08/04/2008,0000,6.66000,6.80000,6.60000,6.68000,1365000
08/05/2008,0000,6.69000,6.77000,6.32000,6.45000,2240000
08/06/2008,0000,6.52000,6.68000,6.49000,6.59000,2508000
08/07/2008,0000,6.57000,6.70000,6.36000,6.36000,2139000
08/08/2008,0000,6.35000,6.59000,6.35000,6.55000,2946000
08/11/2008,0000,6.60000,6.75000,6.60000,6.65000,1557000
08/12/2008,0000,6.66000,6.70000,6.50000,6.53000,1326000
08/13/2008,0000,6.68000,6.69000,6.59000,6.61000,1678000
08/14/2008,0000,6.60000,6.92000,6.60000,6.92000,4174000
08/15/2008,0000,6.97000,7.00000,6.75000,6.78000,1985000
08/18/2008,0000,6.71000,6.75000,6.48000,6.52000,1260000
08/19/2008,0000,6.44000,6.59000,6.36000,6.55000,1123000
08/20/2008,0000,6.41000,6.60000,6.41000,6.56000,1198000
08/21/2008,0000,6.51000,6.56000,6.46000,6.46000,579000
08/22/2008,0000,6.50000,6.55000,6.42000,6.46000,692000
08/25/2008,0000,6.56000,6.75000,6.56000,6.67000,1992000
08/26/2008,0000,6.61000,6.61000,6.52000,6.52000,669000
08/27/2008,0000,6.52000,6.70000,6.52000,6.61000,737000
08/28/2008,0000,6.69000,6.73000,6.57000,6.57000,591000
08/29/2008,0000,6.61000,6.69000,6.60000,6.62000,580000
09/01/2008,0000,6.65000,6.65000,6.43000,6.43000,994000
09/02/2008,0000,6.45000,6.48000,6.23000,6.32000,1452000
09/03/2008,0000,6.32000,6.45000,5.88000,5.88000,3048000
09/04/2008,0000,5.47000,5.62000,5.47000,5.47000,8670000
09/05/2008,0000,5.11000,5.28000,5.09000,5.09000,3938000
09/08/2008,0000,5.20000,5.44000,5.20000,5.44000,1778000
09/09/2008,0000,5.48000,5.61000,5.40000,5.46000,2565000
09/10/2008,0000,5.35000,5.79000,5.35000,5.70000,1425000
09/11/2008,0000,5.98000,5.98000,5.41000,5.45000,1611000
09/12/2008,0000,5.75000,5.75000,5.33000,5.55000,1725000
09/15/2008,0000,5.49000,5.49000,5.17000,5.17000,1500000
09/16/2008,0000,4.81000,4.94000,4.81000,4.81000,5400000
09/17/2008,0000,5.00000,5.06000,4.48000,4.48000,3472000
09/18/2008,0000,4.17000,4.25000,4.17000,4.17000,6026000
09/19/2008,0000,4.44000,4.46000,4.32000,4.46000,1822000
09/22/2008,0000,4.73000,4.77000,4.56000,4.77000,3233000
09/23/2008,0000,4.60000,5.09000,4.59000,5.09000,2374000
09/24/2008,0000,5.05000,5.28000,5.00000,5.15000,3221000
09/25/2008,0000,5.00000,5.26000,5.00000,5.08000,1295000
09/26/2008,0000,5.20000,5.20000,4.84000,4.88000,1913000
09/30/2008,0000,4.54000,4.68000,4.54000,4.67000,2258000
10/01/2008,0000,4.88000,4.95000,4.78000,4.86000,1953000
10/02/2008,0000,4.90000,5.03000,4.82000,4.90000,568000
10/03/2008,0000,4.80000,4.90000,4.73000,4.90000,1020000
10/06/2008,0000,4.86000,4.86000,4.70000,4.70000,636000
10/07/2008,0000,4.60000,4.73000,4.58000,4.70000,979000
10/08/2008,0000,4.59000,4.59000,4.38000,4.38000,2051000
10/09/2008,0000,4.21000,4.38000,4.19000,4.19000,1094000
10/13/2008,0000,4.05000,4.05000,4.05000,4.05000,492000
10/14/2008,0000,4.20000,4.33000,4.20000,4.33000,1256000
10/15/2008,0000,4.33000,4.39000,4.26000,4.27000,1330000
10/16/2008,0000,4.13000,4.25000,4.13000,4.17000,1226000
10/17/2008,0000,4.23000,4.25000,4.10000,4.10000,1131000
10/20/2008,0000,4.05000,4.11000,3.96000,4.10000,1453000
10/21/2008,0000,4.15000,4.30000,4.11000,4.11000,947000
10/22/2008,0000,4.09000,4.15000,4.00000,4.00000,648000
10/23/2008,0000,3.86000,3.93000,3.86000,3.88000,1915000
10/24/2008,0000,3.76000,3.86000,3.75000,3.75000,1357000
10/27/2008,0000,3.49000,3.70000,3.49000,3.49000,1188000
10/28/2008,0000,3.27000,3.56000,3.25000,3.52000,2941000
10/29/2008,0000,3.70000,3.74000,3.52000,3.54000,1622000
10/30/2008,0000,3.64000,3.78000,3.54000,3.78000,1666000
10/31/2008,0000,3.78000,4.02000,3.78000,4.00000,3437000
11/03/2008,0000,3.99000,4.10000,3.89000,4.10000,2151000
11/04/2008,0000,4.05000,4.05000,3.85000,3.90000,1223000
11/05/2008,0000,3.98000,4.14000,3.95000,4.00000,2233000
11/06/2008,0000,3.80000,3.90000,3.72000,3.72000,1373000
11/07/2008,0000,3.46000,3.94000,3.46000,3.93000,1483000
11/10/2008,0000,3.93000,4.07000,3.85000,3.95000,1405000
11/11/2008,0000,3.95000,3.95000,3.72000,3.87000,1141000
11/12/2008,0000,3.81000,3.88000,3.72000,3.72000,637000
11/13/2008,0000,3.60000,3.60000,3.48000,3.48000,648000
11/14/2008,0000,3.58000,3.69000,3.55000,3.56000,1408000
11/17/2008,0000,3.56000,3.80000,3.54000,3.80000,2004000
11/18/2008,0000,3.78000,3.88000,3.57000,3.63000,1076000
11/19/2008,0000,3.68000,3.72000,3.57000,3.60000,871000
11/20/2008,0000,3.35000,3.53000,3.35000,3.40000,2473000
11/21/2008,0000,3.27000,3.47000,3.27000,3.44000,781000
11/24/2008,0000,3.51000,3.52000,3.39000,3.40000,1284000
11/25/2008,0000,3.55000,3.55000,3.47000,3.48000,1126000
11/26/2008,0000,3.51000,3.58000,3.49000,3.55000,643000
11/27/2008,0000,3.57000,3.79000,3.57000,3.79000,1379000
11/28/2008,0000,3.84000,3.85000,3.75000,3.78000,790000
12/01/2008,0000,3.80000,4.01000,3.80000,3.98000,1749000
12/02/2008,0000,3.80000,3.87000,3.76000,3.87000,1129000
12/03/2008,0000,3.90000,4.02000,3.85000,3.88000,1315000
12/04/2008,0000,3.95000,3.95000,3.75000,3.85000,1091000
12/05/2008,0000,3.83000,3.90000,3.80000,3.84000,476000
12/08/2008,0000,3.89000,4.06000,3.84000,4.06000,1674000
12/09/2008,0000,4.10000,4.12000,3.93000,3.93000,1180000
12/10/2008,0000,3.90000,4.10000,3.86000,4.07000,1850000
12/11/2008,0000,4.07000,4.08000,3.96000,3.96000,905000
12/12/2008,0000,3.92000,4.09000,3.80000,3.92000,3360000
12/15/2008,0000,4.00000,4.19000,4.00000,4.19000,6034000
12/16/2008,0000,4.21000,4.21000,4.07000,4.10000,1626000
12/17/2008,0000,4.10000,4.29000,4.10000,4.16000,2572000
12/18/2008,0000,4.14000,4.37000,4.14000,4.37000,3264000
12/19/2008,0000,4.28000,4.67000,4.28000,4.53000,8360000
12/22/2008,0000,4.53000,4.55000,4.22000,4.24000,3864000
12/23/2008,0000,4.19000,4.19000,3.95000,4.08000,1908000
12/24/2008,0000,4.00000,4.15000,3.97000,4.08000,935000
12/25/2008,0000,4.08000,4.16000,3.99000,4.05000,628000
12/26/2008,0000,4.04000,4.15000,4.02000,4.07000,807000
12/29/2008,0000,4.10000,4.10000,3.97000,4.03000,620000
12/30/2008,0000,4.03000,4.16000,4.03000,4.11000,902000
12/31/2008,0000,4.19000,4.20000,4.10000,4.13000,1186000
01/05/2009,0000,4.17000,4.27000,4.17000,4.19000,811000
01/06/2009,0000,4.13000,4.22000,4.11000,4.20000,1096000
01/07/2009,0000,4.22000,4.27000,4.19000,4.23000,1046000
01/08/2009,0000,4.11000,4.12000,3.94000,3.94000,964000
01/09/2009,0000,3.90000,4.03000,3.90000,3.98000,1097000
01/12/2009,0000,4.00000,4.05000,3.97000,4.00000,451000
01/13/2009,0000,3.99000,4.02000,3.95000,3.99000,361000
01/14/2009,0000,4.00000,4.07000,4.00000,4.01000,402000
01/15/2009,0000,3.97000,3.97000,3.85000,3.93000,963000
01/16/2009,0000,3.93000,3.93000,3.77000,3.87000,858000
01/19/2009,0000,3.89000,3.89000,3.80000,3.80000,206000
01/20/2009,0000,3.76000,3.77000,3.61000,3.65000,775000
01/21/2009,0000,3.55000,3.69000,3.55000,3.64000,819000
02/02/2009,0000,3.61000,3.66000,3.55000,3.55000,365000
02/03/2009,0000,3.60000,3.73000,3.60000,3.70000,306000
02/04/2009,0000,3.75000,3.80000,3.69000,3.72000,345000
02/05/2009,0000,3.69000,3.75000,3.68000,3.70000,162000
02/06/2009,0000,3.70000,3.76000,3.70000,3.73000,396000
02/09/2009,0000,3.80000,3.84000,3.73000,3.73000,266000
02/10/2009,0000,3.76000,3.77000,3.70000,3.75000,313000
02/11/2009,0000,3.71000,3.73000,3.68000,3.71000,396000
02/12/2009,0000,3.72000,3.77000,3.69000,3.70000,552000
02/13/2009,0000,3.69000,3.87000,3.69000,3.85000,809000
02/16/2009,0000,3.84000,3.87000,3.78000,3.83000,534000
02/17/2009,0000,3.81000,3.86000,3.75000,3.83000,692000
02/18/2009,0000,3.79000,3.80000,3.72000,3.80000,544000
02/19/2009,0000,3.75000,3.80000,3.72000,3.76000,510000
02/20/2009,0000,3.75000,3.77000,3.68000,3.68000,324000
02/23/2009,0000,3.67000,3.93000,3.62000,3.93000,1609000
02/24/2009,0000,3.88000,3.92000,3.81000,3.87000,334000
02/25/2009,0000,3.88000,4.02000,3.87000,3.88000,780000
02/26/2009,0000,3.88000,3.96000,3.88000,3.91000,204000
02/27/2009,0000,3.91000,3.99000,3.86000,3.96000,479000
03/02/2009,0000,3.96000,3.96000,3.85000,3.85000,319000
03/03/2009,0000,3.80000,3.81000,3.75000,3.77000,818000
03/04/2009,0000,3.80000,3.86000,3.78000,3.82000,440000
03/05/2009,0000,3.89000,3.93000,3.83000,3.93000,802000
03/06/2009,0000,3.85000,4.03000,3.85000,3.99000,1027000
03/09/2009,0000,4.00000,4.09000,3.95000,4.09000,1055000
03/10/2009,0000,4.04000,4.15000,4.02000,4.09000,2093000
03/11/2009,0000,4.15000,4.25000,4.05000,4.05000,2054000
03/12/2009,0000,4.06000,4.13000,4.05000,4.07000,1025000
03/13/2009,0000,4.15000,4.19000,4.08000,4.16000,2886000
03/16/2009,0000,4.20000,4.35000,4.16000,4.26000,3099000
03/17/2009,0000,4.30000,4.54000,4.23000,4.54000,4564000
03/18/2009,0000,4.56000,4.85000,4.56000,4.85000,18232000
03/19/2009,0000,4.98000,5.13000,4.90000,4.91000,8765000
03/20/2009,0000,4.96000,4.98000,4.75000,4.80000,2483000
03/23/2009,0000,4.85000,4.93000,4.75000,4.88000,2308000
03/24/2009,0000,4.96000,5.07000,4.92000,4.92000,4954000
03/25/2009,0000,4.85000,5.08000,4.85000,4.98000,4142000
03/26/2009,0000,5.05000,5.32000,5.01000,5.32000,10270000
03/27/2009,0000,5.54000,5.67000,5.40000,5.51000,15164000
03/30/2009,0000,5.35000,5.44000,5.13000,5.13000,4333000
03/31/2009,0000,5.10000,5.20000,4.92000,5.00000,2594000
04/01/2009,0000,5.20000,5.34000,5.07000,5.34000,4830000
04/02/2009,0000,5.45000,5.70000,5.41000,5.60000,10724000
04/03/2009,0000,5.88000,5.88000,5.62000,5.62000,6686000
04/06/2009,0000,5.69000,5.74000,5.50000,5.51000,5004000
04/07/2009,0000,5.60000,5.69000,5.48000,5.56000,3900000
04/08/2009,0000,5.50000,5.67000,5.36000,5.38000,4725000
04/09/2009,0000,5.45000,5.72000,5.44000,5.72000,7288000
04/10/2009,0000,5.80000,6.09000,5.77000,5.90000,11298000
04/13/2009,0000,5.99000,6.27000,5.82000,6.15000,12052000
04/14/2009,0000,6.15000,6.36000,6.00000,6.11000,9652000
04/15/2009,0000,6.19000,6.44000,6.11000,6.33000,18586000
04/16/2009,0000,6.60000,6.60000,6.23000,6.27000,7165000
04/17/2009,0000,6.32000,6.35000,5.84000,5.84000,5980000
04/20/2009,0000,5.72000,5.84000,5.44000,5.47000,3434000
04/21/2009,0000,5.11000,5.64000,5.11000,5.64000,2304000
04/22/2009,0000,5.70000,5.75000,5.57000,5.70000,2266000
04/23/2009,0000,5.73000,5.73000,5.56000,5.61000,3053000
04/24/2009,0000,5.69000,5.81000,5.50000,5.63000,3693000
04/27/2009,0000,5.65000,5.76000,5.24000,5.24000,3320000
04/28/2009,0000,5.24000,5.30000,4.88000,5.02000,3931000
04/29/2009,0000,5.01000,5.09000,4.89000,5.00000,1631000
04/30/2009,0000,5.20000,5.35000,5.20000,5.35000,1892000
05/04/2009,0000,5.65000,5.72000,5.50000,5.70000,4349000
05/05/2009,0000,5.70000,5.75000,5.41000,5.53000,2667000
05/06/2009,0000,5.45000,5.81000,5.45000,5.80000,3972000
05/07/2009,0000,5.84000,6.15000,5.71000,5.93000,9250000
05/08/2009,0000,5.85000,5.93000,5.78000,5.80000,2883000
05/11/2009,0000,5.80000,6.04000,5.80000,6.00000,5544000
05/12/2009,0000,5.90000,6.35000,5.61000,6.00000,10678000
05/13/2009,0000,6.11000,6.20000,5.96000,6.09000,4928000
05/14/2009,0000,5.95000,6.04000,5.85000,5.85000,2665000
05/15/2009,0000,5.91000,6.15000,5.91000,6.00000,3333000
05/18/2009,0000,6.00000,6.30000,6.00000,6.18000,5271000
05/19/2009,0000,6.25000,6.35000,6.00000,6.08000,4672000
05/20/2009,0000,6.10000,6.20000,5.86000,6.08000,4078000
05/21/2009,0000,6.10000,6.32000,6.06000,6.24000,6000000
05/22/2009,0000,6.24000,6.28000,6.16000,6.24000,4959000
05/25/2009,0000,6.30000,6.67000,6.25000,6.67000,11992000
05/26/2009,0000,6.80000,6.84000,6.23000,6.33000,8535000
05/27/2009,0000,6.37000,6.54000,6.32000,6.44000,6283000
06/01/2009,0000,6.50000,6.89000,6.45000,6.89000,10646000
06/02/2009,0000,7.10000,7.18000,6.70000,6.78000,14047000
06/03/2009,0000,6.71000,6.74000,6.32000,6.35000,5149000
06/04/2009,0000,6.21000,6.49000,6.21000,6.28000,3676000
06/05/2009,0000,6.33000,6.54000,6.32000,6.37000,2305000
06/08/2009,0000,6.61000,6.65000,6.12000,6.13000,3202000
06/09/2009,0000,6.14000,6.20000,5.71000,5.71000,4098000
06/10/2009,0000,5.71000,5.92000,5.65000,5.79000,2276000
06/11/2009,0000,5.84000,6.13000,5.71000,6.10000,2403000
06/12/2009,0000,6.10000,6.24000,5.92000,5.97000,2415000
06/15/2009,0000,5.81000,5.97000,5.70000,5.80000,2628000
06/16/2009,0000,5.71000,5.90000,5.64000,5.71000,1380000
06/17/2009,0000,5.72000,6.00000,5.71000,5.80000,1669000
06/18/2009,0000,5.80000,5.99000,5.70000,5.71000,809000
06/19/2009,0000,5.75000,5.88000,5.72000,5.87000,922000
06/22/2009,0000,5.90000,6.20000,5.81000,6.02000,1944000
06/23/2009,0000,5.90000,5.95000,5.80000,5.82000,1188000
06/24/2009,0000,5.93000,6.13000,5.85000,5.98000,2581000
06/25/2009,0000,6.08000,6.32000,6.01000,6.17000,6146000
06/26/2009,0000,6.27000,6.39000,6.10000,6.11000,5231000
06/29/2009,0000,6.12000,6.30000,6.11000,6.12000,3753000
06/30/2009,0000,6.20000,6.26000,6.05000,6.09000,1746000
07/01/2009,0000,6.14000,6.23000,6.05000,6.20000,2069000
07/02/2009,0000,6.28000,6.36000,6.19000,6.25000,4800000
07/03/2009,0000,6.11000,6.25000,6.11000,6.25000,1714000
07/06/2009,0000,6.24000,6.54000,6.19000,6.41000,8222000
07/07/2009,0000,6.45000,6.55000,6.30000,6.30000,3161000
07/08/2009,0000,6.22000,6.35000,6.22000,6.23000,2529000
07/09/2009,0000,6.26000,6.43000,6.26000,6.29000,4171000
07/10/2009,0000,6.34000,6.46000,6.30000,6.30000,3339000
07/13/2009,0000,6.36000,6.45000,5.96000,5.96000,2671000
07/14/2009,0000,6.05000,6.19000,6.01000,6.11000,2279000
07/15/2009,0000,6.20000,6.28000,6.15000,6.17000,1695000
07/16/2009,0000,6.25000,6.36000,6.14000,6.14000,5310000
07/17/2009,0000,6.20000,6.25000,6.14000,6.16000,2590000
07/20/2009,0000,6.12000,6.23000,6.11000,6.16000,2980000
07/21/2009,0000,6.17000,6.25000,6.15000,6.16000,3069000
07/22/2009,0000,6.16000,6.22000,6.13000,6.15000,1861000
07/23/2009,0000,6.16000,6.29000,6.16000,6.20000,3301000
07/24/2009,0000,6.45000,6.63000,6.40000,6.63000,8745000
07/27/2009,0000,6.70000,6.94000,6.70000,6.72000,17797000
07/28/2009,0000,6.72000,6.83000,6.63000,6.66000,7358000
07/29/2009,0000,6.67000,6.70000,6.46000,6.50000,4008000
07/30/2009,0000,6.50000,6.55000,6.37000,6.54000,2675000
07/31/2009,0000,6.60000,6.73000,6.50000,6.54000,4695000
08/03/2009,0000,6.54000,6.75000,6.52000,6.66000,4286000
08/04/2009,0000,6.75000,6.80000,6.38000,6.43000,4010000
08/05/2009,0000,6.50000,6.60000,6.26000,6.28000,3257000
08/06/2009,0000,6.31000,6.37000,6.13000,6.25000,2185000
08/10/2009,0000,6.22000,6.23000,6.10000,6.20000,1605000
08/11/2009,0000,6.13000,6.19000,6.10000,6.19000,1374000
08/12/2009,0000,6.15000,6.24000,6.15000,6.20000,1010000
08/13/2009,0000,6.23000,6.29000,6.20000,6.27000,1857000
08/14/2009,0000,6.34000,6.34000,6.25000,6.27000,2040000
08/17/2009,0000,6.19000,6.27000,6.11000,6.11000,1463000
08/18/2009,0000,6.03000,6.09000,5.90000,5.91000,1715000
08/19/2009,0000,5.98000,6.02000,5.95000,5.95000,802000
08/20/2009,0000,5.92000,5.95000,5.78000,5.91000,1821000
08/21/2009,0000,5.95000,5.98000,5.78000,5.78000,1609000
08/24/2009,0000,5.83000,5.90000,5.83000,5.90000,963000
08/25/2009,0000,6.01000,6.04000,5.97000,5.99000,2028000
08/26/2009,0000,6.12000,6.12000,5.91000,6.07000,2786000
08/27/2009,0000,6.10000,6.10000,5.95000,6.10000,1796000
08/28/2009,0000,6.01000,6.15000,6.01000,6.07000,1601000
08/31/2009,0000,6.15000,6.15000,6.03000,6.13000,1000000
09/01/2009,0000,6.15000,6.30000,6.11000,6.22000,2237000
09/02/2009,0000,6.20000,6.20000,6.13000,6.18000,2605000
09/03/2009,0000,6.15000,6.29000,6.15000,6.22000,3318000
09/04/2009,0000,6.28000,6.28000,6.20000,6.21000,2912000
09/07/2009,0000,6.28000,6.43000,6.23000,6.35000,4262000
09/08/2009,0000,6.40000,6.49000,6.36000,6.45000,5166000
09/09/2009,0000,6.46000,6.50000,6.35000,6.35000,2610000
09/10/2009,0000,6.45000,6.46000,6.25000,6.25000,2431000
09/11/2009,0000,6.26000,6.37000,6.26000,6.33000,1834000
09/14/2009,0000,6.31000,6.45000,6.30000,6.40000,2242000
09/15/2009,0000,6.42000,6.42000,6.35000,6.40000,1425000
09/16/2009,0000,6.42000,6.48000,6.39000,6.45000,2801000
09/17/2009,0000,6.50000,6.65000,6.47000,6.51000,4793000
09/18/2009,0000,6.51000,6.62000,6.51000,6.58000,2298000
09/21/2009,0000,6.64000,6.73000,6.57000,6.65000,3892000
09/22/2009,0000,6.65000,6.71000,6.40000,6.57000,3488000
09/23/2009,0000,6.50000,6.60000,6.38000,6.39000,2216000
09/24/2009,0000,6.40000,6.45000,6.35000,6.38000,799000
09/25/2009,0000,6.38000,6.54000,6.37000,6.45000,1322000
09/28/2009,0000,6.50000,6.50000,6.37000,6.40000,1330000
09/29/2009,0000,6.47000,6.53000,6.45000,6.47000,1513000
09/30/2009,0000,6.47000,6.58000,6.47000,6.53000,1358000
10/01/2009,0000,6.57000,6.90000,6.53000,6.70000,8204000
10/02/2009,0000,6.60000,6.79000,6.56000,6.60000,2291000
10/05/2009,0000,6.68000,6.73000,6.60000,6.66000,1468000
10/06/2009,0000,6.75000,6.83000,6.71000,6.71000,3835000
10/07/2009,0000,6.77000,7.15000,6.63000,7.10000,10229000
10/08/2009,0000,7.20000,7.49000,7.08000,7.10000,10612000
10/09/2009,0000,7.20000,7.59000,7.17000,7.31000,14393000
10/12/2009,0000,7.42000,7.56000,7.36000,7.42000,5587000
10/13/2009,0000,7.32000,7.39000,7.20000,7.28000,3542000
10/14/2009,0000,7.28000,7.54000,7.28000,7.37000,3438000
10/15/2009,0000,7.39000,7.45000,7.25000,7.30000,3963000
10/16/2009,0000,7.30000,7.37000,7.25000,7.25000,1564000
10/19/2009,0000,7.27000,7.45000,7.27000,7.35000,2417000
10/20/2009,0000,7.41000,7.45000,7.31000,7.36000,2324000
10/21/2009,0000,7.39000,7.46000,7.26000,7.27000,2309000
10/22/2009,0000,7.22000,7.31000,7.05000,7.10000,2728000
10/23/2009,0000,7.15000,7.28000,7.11000,7.18000,1768000
10/26/2009,0000,7.18000,7.38000,7.18000,7.19000,2106000
10/27/2009,0000,7.20000,7.22000,7.15000,7.15000,1291000
10/28/2009,0000,7.14000,7.27000,6.99000,7.00000,2920000
10/29/2009,0000,6.90000,6.98000,6.53000,6.65000,2537000
10/30/2009,0000,6.79000,6.87000,6.65000,6.67000,2421000
11/02/2009,0000,6.57000,6.78000,6.50000,6.71000,2041000
11/03/2009,0000,6.79000,7.09000,6.71000,6.97000,4388000
11/04/2009,0000,7.00000,7.12000,6.92000,7.03000,4661000
11/05/2009,0000,7.10000,7.12000,6.95000,6.95000,2344000
11/06/2009,0000,7.02000,7.09000,6.94000,6.96000,2115000
11/09/2009,0000,6.99000,7.08000,6.96000,7.00000,1444000
11/10/2009,0000,7.09000,7.10000,6.97000,7.00000,1949000
11/11/2009,0000,7.06000,7.28000,7.02000,7.20000,4522000
11/12/2009,0000,7.27000,7.30000,7.16000,7.18000,2765000
11/13/2009,0000,7.18000,7.29000,7.13000,7.18000,2349000
11/16/2009,0000,7.25000,7.45000,7.22000,7.43000,8305000
11/17/2009,0000,7.50000,7.95000,7.38000,7.83000,23911000
11/18/2009,0000,7.93000,8.14000,7.90000,8.08000,15425000
11/19/2009,0000,8.10000,8.10000,7.80000,8.00000,8152000
11/20/2009,0000,8.00000,8.05000,7.86000,7.86000,7261000
11/23/2009,0000,7.95000,8.04000,7.85000,7.87000,4527000
11/24/2009,0000,7.91000,8.00000,7.84000,7.85000,5208000
11/25/2009,0000,7.85000,7.96000,7.80000,7.86000,3540000
11/26/2009,0000,7.90000,7.90000,7.78000,7.86000,6508000
11/27/2009,0000,7.70000,7.80000,7.48000,7.68000,6532000
11/30/2009,0000,7.86000,7.91000,7.78000,7.83000,8139000
12/01/2009,0000,7.94000,7.95000,7.81000,7.81000,5436000
12/02/2009,0000,7.81000,7.88000,7.75000,7.75000,3731000
12/03/2009,0000,7.80000,7.82000,7.58000,7.60000,3165000
12/04/2009,0000,7.68000,8.07000,7.68000,7.88000,13467000
12/07/2009,0000,8.08000,8.43000,7.96000,8.43000,21864000
12/08/2009,0000,8.58000,8.98000,8.48000,8.50000,20414000
12/09/2009,0000,8.45000,8.60000,8.30000,8.48000,9151000
12/11/2009,0000,8.34000,8.51000,8.34000,8.44000,4731000
12/14/2009,0000,8.58000,8.95000,8.54000,8.87000,13498000
12/15/2009,0000,8.95000,8.97000,8.66000,8.66000,5859000
12/16/2009,0000,8.65000,8.90000,8.65000,8.66000,7624000
12/17/2009,0000,8.74000,8.81000,8.40000,8.41000,6237000
12/18/2009,0000,8.50000,8.99000,8.35000,8.99000,20954000
12/21/2009,0000,9.18000,9.45000,9.00000,9.06000,20588000
12/22/2009,0000,9.15000,9.15000,8.90000,8.93000,7746000
12/23/2009,0000,8.93000,9.06000,8.89000,8.89000,4617000
12/25/2009,0000,9.00000,9.00000,8.75000,8.80000,4336000
12/28/2009,0000,8.90000,8.99000,8.76000,8.90000,4874000
12/29/2009,0000,9.00000,9.03000,8.82000,8.85000,3263111
