DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.18000,8.39000,8.16000,8.39000,4166000
04/03/2007,0000,8.45000,8.47000,8.32000,8.37000,1866400
04/04/2007,0000,8.45000,8.93000,8.45000,8.70000,8656400
04/09/2007,0000,8.84000,9.25000,8.84000,9.21000,6764000
04/10/2007,0000,9.29000,9.29000,8.94000,9.04000,4325600
04/11/2007,0000,9.19000,9.23000,8.99000,9.03000,3548300
04/12/2007,0000,8.99000,9.12000,8.99000,9.11000,2234300
04/13/2007,0000,9.14000,9.16000,8.99000,8.99000,2870600
04/16/2007,0000,9.18000,9.22000,9.07000,9.10000,3673700
04/17/2007,0000,9.18000,9.21000,8.75000,8.94000,2900600
04/18/2007,0000,8.94000,8.96000,8.84000,8.89000,1732700
04/19/2007,0000,8.95000,9.33000,8.95000,9.03000,10539400
04/20/2007,0000,9.09000,9.09000,8.75000,8.79000,4661300
04/23/2007,0000,8.89000,8.99000,8.85000,8.87000,2195900
04/24/2007,0000,8.96000,9.03000,8.86000,8.97000,3118200
04/25/2007,0000,9.02000,9.03000,8.93000,8.93000,1974100
04/26/2007,0000,8.99000,9.01000,8.81000,8.88000,1472600
04/27/2007,0000,8.90000,8.98000,8.85000,8.87000,1404200
04/30/2007,0000,8.91000,8.91000,8.45000,8.55000,1929600
05/02/2007,0000,8.64000,8.74000,8.57000,8.57000,1398000
05/03/2007,0000,8.61000,8.67000,8.25000,8.34000,1891200
05/04/2007,0000,8.35000,8.57000,8.35000,8.57000,954400
05/07/2007,0000,8.64000,8.69000,8.60000,8.60000,715000
05/08/2007,0000,8.64000,8.72000,8.49000,8.60000,1127500
05/09/2007,0000,8.60000,8.61000,8.51000,8.60000,915000
05/10/2007,0000,8.60000,8.62000,8.53000,8.59000,902600
05/11/2007,0000,8.59000,8.66000,8.53000,8.66000,1098500
05/14/2007,0000,8.72000,8.72000,8.59000,8.61000,541900
05/15/2007,0000,8.55000,8.63000,8.55000,8.59000,601000
05/16/2007,0000,8.53000,8.65000,8.47000,8.60000,1545100
05/17/2007,0000,8.64000,8.94000,8.58000,8.84000,5256200
05/18/2007,0000,8.79000,8.79000,8.60000,8.69000,1081900
05/21/2007,0000,8.69000,8.73000,8.61000,8.67000,675600
05/22/2007,0000,8.69000,8.85000,8.61000,8.69000,2536900
05/23/2007,0000,8.74000,8.77000,8.62000,8.69000,1097400
05/24/2007,0000,8.69000,8.70000,8.62000,8.68000,1341000
05/25/2007,0000,8.64000,8.69000,8.59000,8.62000,1254900
05/28/2007,0000,8.62000,8.68000,8.53000,8.53000,1464300
05/29/2007,0000,8.55000,8.62000,8.41000,8.55000,1733700
05/30/2007,0000,8.55000,8.55000,8.37000,8.48000,765800
05/31/2007,0000,8.50000,8.52000,8.43000,8.43000,863200
06/01/2007,0000,8.45000,8.50000,8.35000,8.37000,977200
06/04/2007,0000,8.38000,8.44000,8.26000,8.27000,1268400
06/05/2007,0000,8.27000,8.28000,8.17000,8.21000,1074600
06/06/2007,0000,8.25000,8.33000,8.25000,8.30000,841400
06/07/2007,0000,8.27000,8.29000,8.23000,8.25000,538800
06/08/2007,0000,8.21000,8.25000,8.18000,8.19000,1379300
06/11/2007,0000,8.20000,8.29000,8.20000,8.21000,653900
06/12/2007,0000,8.28000,8.35000,8.24000,8.25000,908800
06/13/2007,0000,8.25000,8.36000,8.25000,8.30000,881900
06/14/2007,0000,8.35000,8.35000,8.24000,8.29000,1644600
06/15/2007,0000,8.25000,8.45000,8.25000,8.39000,5217800
06/20/2007,0000,8.53000,8.57000,8.40000,8.53000,2907900
06/21/2007,0000,8.57000,8.60000,8.41000,8.51000,2835300
06/22/2007,0000,8.45000,8.80000,8.45000,8.78000,7175500
06/25/2007,0000,8.92000,9.18000,8.84000,8.84000,17830900
06/26/2007,0000,8.89000,8.92000,8.64000,8.64000,3978400
06/27/2007,0000,8.64000,8.80000,8.62000,8.63000,3214600
06/28/2007,0000,8.82000,8.82000,8.64000,8.71000,2631200
06/29/2007,0000,8.79000,8.79000,8.64000,8.64000,4155600
07/02/2007,0000,8.69000,8.76000,8.66000,8.66000,1897500
07/03/2007,0000,8.75000,8.89000,8.69000,8.72000,4190800
07/04/2007,0000,8.89000,9.08000,8.79000,9.04000,7011700
07/05/2007,0000,9.19000,9.19000,8.99000,9.04000,5653100
07/06/2007,0000,9.18000,9.23000,9.04000,9.06000,7953700
07/09/2007,0000,9.22000,9.23000,9.07000,9.07000,4778400
07/10/2007,0000,9.09000,9.18000,8.89000,8.89000,5057200
07/11/2007,0000,9.02000,9.20000,8.91000,9.07000,9923800
07/12/2007,0000,9.14000,9.28000,9.08000,9.25000,12087600
07/13/2007,0000,9.33000,9.50000,9.18000,9.21000,12416100
07/16/2007,0000,9.30000,9.64000,9.24000,9.63000,18158400
07/17/2007,0000,9.72000,10.17000,9.72000,10.12000,36770800
07/18/2007,0000,10.22000,10.71000,10.07000,10.22000,20438300
07/19/2007,0000,10.41000,10.51000,9.87000,9.87000,14416300
07/20/2007,0000,9.92000,10.02000,9.64000,10.02000,10997400
07/23/2007,0000,9.97000,10.27000,9.92000,10.27000,8586900
07/24/2007,0000,10.36000,10.61000,10.12000,10.12000,10999500
07/25/2007,0000,10.07000,10.22000,9.92000,9.97000,6376500
07/26/2007,0000,10.02000,10.22000,9.67000,9.72000,6867700
07/27/2007,0000,9.43000,9.70000,9.25000,9.34000,4015700
07/30/2007,0000,9.23000,9.40000,9.23000,9.33000,2942100
07/31/2007,0000,9.63000,9.63000,9.43000,9.44000,4014700
08/01/2007,0000,9.44000,9.72000,9.35000,9.35000,6242800
08/02/2007,0000,9.61000,9.61000,8.90000,9.17000,3901700
08/03/2007,0000,9.33000,9.43000,9.26000,9.33000,3061300
08/06/2007,0000,9.38000,9.43000,9.30000,9.36000,2580400
08/07/2007,0000,9.92000,9.97000,9.72000,9.97000,5384700
08/08/2007,0000,10.07000,10.51000,9.82000,10.31000,18988500
08/09/2007,0000,10.51000,10.76000,10.41000,10.46000,15713700
08/10/2007,0000,10.12000,10.71000,10.12000,10.71000,13514700
08/13/2007,0000,11.15000,11.39000,10.90000,11.10000,30226400
08/14/2007,0000,11.20000,11.30000,10.71000,10.81000,12053400
08/15/2007,0000,10.71000,11.15000,10.31000,10.41000,14576900
08/16/2007,0000,10.36000,10.41000,9.69000,9.69000,9366200
08/17/2007,0000,9.69000,10.02000,9.09000,9.43000,8581700
08/20/2007,0000,9.92000,10.07000,9.73000,10.07000,6132900
08/21/2007,0000,10.07000,10.31000,9.80000,9.82000,4547300
08/22/2007,0000,9.55000,9.92000,9.55000,9.92000,2477800
08/23/2007,0000,10.12000,10.31000,10.02000,10.12000,7155800
08/24/2007,0000,9.92000,10.22000,9.82000,9.87000,4198100
08/27/2007,0000,10.07000,10.12000,9.82000,9.82000,3519300
08/28/2007,0000,9.82000,9.92000,9.72000,9.72000,2066400
08/29/2007,0000,9.36000,9.61000,9.36000,9.58000,2540000
08/30/2007,0000,9.63000,9.65000,9.40000,9.57000,3834300
08/31/2007,0000,9.48000,9.55000,9.44000,9.53000,2170000
09/03/2007,0000,9.53000,9.62000,9.44000,9.52000,4009500
09/04/2007,0000,9.56000,9.57000,9.30000,9.43000,3716700
09/05/2007,0000,9.46000,9.50000,9.30000,9.35000,2143900
09/06/2007,0000,9.26000,9.49000,9.22000,9.34000,2910400
09/07/2007,0000,9.39000,9.40000,9.27000,9.34000,1746800
09/10/2007,0000,9.20000,9.40000,9.11000,9.40000,2748600
09/11/2007,0000,9.50000,9.78000,9.36000,9.78000,7119800
09/12/2007,0000,10.00000,10.00000,9.75000,9.75000,5061400
09/13/2007,0000,9.78000,9.88000,9.61000,9.61000,2563300
09/14/2007,0000,9.75000,9.75000,9.58000,9.63000,1831300
09/17/2007,0000,9.70000,9.74000,9.61000,9.65000,1724400
09/19/2007,0000,9.71000,9.79000,9.58000,9.65000,1926000
09/20/2007,0000,9.70000,9.71000,9.55000,9.65000,1539200
09/21/2007,0000,9.66000,9.70000,9.60000,9.64000,2218200
09/26/2007,0000,9.67000,9.90000,9.66000,9.89000,5840200
09/27/2007,0000,10.05000,10.10000,9.83000,9.88000,3747200
09/28/2007,0000,9.92000,9.98000,9.74000,9.84000,3835800
10/01/2007,0000,9.90000,10.35000,9.83000,10.20000,15164100
10/02/2007,0000,10.30000,10.30000,9.97000,10.00000,4762200
10/03/2007,0000,10.00000,10.10000,9.85000,10.00000,3132300
10/04/2007,0000,10.10000,10.20000,9.95000,10.00000,5766900
10/05/2007,0000,10.00000,10.05000,9.85000,9.91000,2762800
10/08/2007,0000,9.93000,9.98000,9.72000,9.80000,5227400
10/09/2007,0000,9.82000,9.85000,9.65000,9.78000,3547700
10/11/2007,0000,9.78000,9.80000,9.70000,9.76000,1661300
10/12/2007,0000,9.80000,9.94000,9.73000,9.79000,3820500
10/15/2007,0000,9.85000,9.88000,9.70000,9.78000,2550000
10/16/2007,0000,9.79000,9.99000,9.71000,9.95000,5479800
10/17/2007,0000,9.95000,9.98000,9.75000,9.75000,1935200
10/18/2007,0000,9.77000,9.80000,9.67000,9.80000,3398000
10/19/2007,0000,9.80000,9.83000,9.72000,9.79000,1463800
10/22/2007,0000,9.60000,9.63000,9.41000,9.53000,1698000
10/23/2007,0000,9.60000,9.69000,9.48000,9.63000,1430200
10/24/2007,0000,9.63000,9.68000,9.53000,9.63000,1848600
10/25/2007,0000,9.63000,9.66000,9.45000,9.45000,1186900
10/26/2007,0000,9.47000,9.57000,9.42000,9.44000,1229700
10/29/2007,0000,9.50000,9.54000,9.45000,9.46000,1132000
10/30/2007,0000,9.48000,9.51000,9.36000,9.45000,1618600
10/31/2007,0000,9.43000,9.45000,9.28000,9.30000,1930100
11/01/2007,0000,9.32000,9.38000,9.01000,9.14000,2372900
11/02/2007,0000,8.95000,8.95000,8.70000,8.70000,2405500
11/05/2007,0000,8.70000,8.80000,8.65000,8.70000,1090200
11/06/2007,0000,8.79000,8.79000,8.65000,8.67000,907000
11/07/2007,0000,8.80000,8.80000,8.60000,8.60000,1593100
11/08/2007,0000,8.50000,8.50000,8.00000,8.00000,2936900
11/09/2007,0000,8.05000,8.14000,7.85000,8.00000,1487200
11/12/2007,0000,7.70000,7.81000,7.50000,7.64000,2281300
11/13/2007,0000,7.53000,7.69000,7.53000,7.65000,1337600
11/14/2007,0000,7.78000,7.98000,7.78000,7.96000,1586000
11/15/2007,0000,7.94000,7.94000,7.77000,7.85000,615800
11/16/2007,0000,7.60000,7.80000,7.60000,7.72000,872400
11/19/2007,0000,7.88000,7.88000,7.61000,7.63000,1032200
11/20/2007,0000,7.60000,7.60000,7.30000,7.55000,1751900
11/21/2007,0000,7.60000,7.68000,7.51000,7.51000,2193700
11/22/2007,0000,7.50000,7.54000,7.46000,7.50000,992500
11/23/2007,0000,7.54000,7.54000,7.41000,7.41000,875400
11/26/2007,0000,7.70000,7.70000,7.48000,7.53000,1763100
11/27/2007,0000,7.50000,7.57000,7.35000,7.45000,1345700
11/28/2007,0000,7.50000,7.60000,7.46000,7.50000,1366100
11/29/2007,0000,7.55000,7.60000,7.55000,7.56000,1282600
11/30/2007,0000,7.58000,7.70000,7.58000,7.65000,995600
12/03/2007,0000,7.65000,7.74000,7.63000,7.65000,443800
12/04/2007,0000,7.63000,7.68000,7.61000,7.67000,495700
12/05/2007,0000,7.68000,7.76000,7.66000,7.69000,857100
12/06/2007,0000,7.78000,7.94000,7.75000,7.80000,1056600
12/07/2007,0000,7.80000,7.97000,7.80000,7.81000,387800
12/10/2007,0000,7.81000,7.81000,7.65000,7.72000,313500
12/11/2007,0000,7.72000,7.76000,7.67000,7.72000,572100
12/12/2007,0000,7.60000,7.70000,7.60000,7.68000,301300
12/13/2007,0000,7.67000,7.70000,7.56000,7.60000,639300
12/14/2007,0000,7.60000,7.60000,7.31000,7.55000,1534100
12/17/2007,0000,7.48000,7.49000,7.12000,7.12000,1141100
12/18/2007,0000,7.05000,7.10000,6.83000,6.85000,2453300
12/19/2007,0000,7.00000,7.12000,6.96000,7.09000,728800
12/20/2007,0000,7.23000,7.23000,6.91000,6.91000,578200
12/21/2007,0000,6.85000,7.00000,6.85000,6.91000,531300
12/24/2007,0000,6.95000,7.08000,6.90000,6.93000,648400
12/25/2007,0000,6.98000,7.03000,6.92000,7.00000,184200
12/26/2007,0000,7.08000,7.08000,6.88000,6.99000,181200
12/27/2007,0000,7.00000,7.20000,7.00000,7.10000,871400
12/28/2007,0000,7.10000,7.28000,7.02000,7.22000,448900
12/31/2007,0000,7.26000,7.69000,7.26000,7.69000,1094300
01/02/2008,0000,7.64000,7.85000,7.52000,7.66000,1726500
01/03/2008,0000,7.77000,7.77000,7.50000,7.64000,974200
01/04/2008,0000,7.60000,7.70000,7.57000,7.65000,860200
01/07/2008,0000,7.48000,7.48000,7.20000,7.23000,781800
01/08/2008,0000,7.23000,7.36000,7.23000,7.25000,623000
01/09/2008,0000,7.07000,7.35000,7.07000,7.29000,331800
01/10/2008,0000,7.29000,7.31000,7.26000,7.27000,608700
01/11/2008,0000,7.28000,7.34000,7.21000,7.28000,714600
01/14/2008,0000,6.78000,7.28000,6.78000,7.27000,1776400
01/15/2008,0000,7.30000,7.55000,7.28000,7.50000,1890400
01/16/2008,0000,7.47000,7.85000,7.33000,7.53000,2524600
01/17/2008,0000,7.60000,7.68000,7.41000,7.61000,1121800
01/18/2008,0000,7.50000,7.69000,7.50000,7.62000,1545300
01/21/2008,0000,7.60000,7.71000,7.57000,7.63000,1090200
01/22/2008,0000,7.50000,7.50000,7.10000,7.10000,2049200
01/23/2008,0000,7.10000,7.23000,6.80000,6.81000,804200
01/24/2008,0000,7.00000,7.09000,6.83000,6.90000,773600
01/25/2008,0000,6.96000,7.20000,6.96000,7.20000,650500
01/28/2008,0000,7.10000,7.20000,7.00000,7.00000,456000
01/29/2008,0000,7.02000,7.13000,6.93000,6.96000,325700
01/30/2008,0000,7.00000,7.08000,6.96000,7.00000,140400
01/31/2008,0000,7.14000,7.14000,6.95000,7.00000,290100
02/01/2008,0000,7.15000,7.37000,7.15000,7.20000,547600
02/12/2008,0000,7.10000,7.23000,7.10000,7.20000,173000
02/13/2008,0000,7.22000,7.24000,7.11000,7.12000,150600
02/14/2008,0000,7.20000,7.30000,7.13000,7.21000,281900
02/15/2008,0000,7.12000,7.20000,7.12000,7.15000,393900
02/18/2008,0000,7.15000,7.19000,7.14000,7.17000,535400
02/19/2008,0000,7.20000,7.39000,7.19000,7.34000,1215400
02/20/2008,0000,7.34000,7.34000,7.21000,7.21000,478400
02/21/2008,0000,7.25000,7.45000,7.25000,7.40000,1012900
02/22/2008,0000,7.40000,7.45000,7.27000,7.40000,849000
02/25/2008,0000,7.40000,7.85000,7.40000,7.80000,3383800
02/26/2008,0000,7.88000,8.00000,7.80000,7.93000,5343400
02/27/2008,0000,8.25000,8.25000,7.95000,8.05000,6157800
02/29/2008,0000,8.05000,8.10000,7.98000,8.08000,2416700
03/03/2008,0000,8.04000,8.04000,7.86000,8.00000,1650100
03/04/2008,0000,7.90000,8.12000,7.90000,8.07000,1733600
03/05/2008,0000,8.05000,8.60000,8.05000,8.48000,4050600
03/06/2008,0000,8.66000,8.74000,8.38000,8.50000,4088200
03/07/2008,0000,8.50000,8.55000,8.31000,8.31000,1636900
03/10/2008,0000,8.26000,8.36000,8.06000,8.07000,768500
03/11/2008,0000,7.90000,8.23000,7.90000,8.23000,780800
03/12/2008,0000,8.34000,8.36000,8.18000,8.18000,1533100
03/13/2008,0000,8.16000,8.20000,7.85000,7.85000,1231700
03/14/2008,0000,7.87000,8.00000,7.62000,7.62000,1641000
03/17/2008,0000,7.57000,7.70000,7.50000,7.62000,636200
03/18/2008,0000,7.70000,7.77000,7.53000,7.60000,677900
03/19/2008,0000,7.82000,7.82000,7.62000,7.62000,841800
03/20/2008,0000,7.60000,7.73000,7.56000,7.70000,493700
03/21/2008,0000,7.85000,7.85000,7.67000,7.85000,853000
03/24/2008,0000,8.25000,8.25000,8.03000,8.15000,2101100
03/25/2008,0000,8.23000,8.24000,8.05000,8.11000,1231700
03/26/2008,0000,8.11000,8.32000,8.11000,8.20000,2196800
03/27/2008,0000,8.15000,8.20000,8.11000,8.17000,1257200
03/28/2008,0000,8.19000,8.20000,8.15000,8.19000,1098400
03/31/2008,0000,8.18000,8.18000,8.11000,8.13000,739000
04/01/2008,0000,8.13000,8.16000,8.05000,8.05000,873400
04/02/2008,0000,8.13000,8.14000,8.06000,8.10000,878500
04/03/2008,0000,8.10000,8.10000,8.04000,8.05000,2633500
04/07/2008,0000,8.05000,8.14000,8.04000,8.13000,794000
04/08/2008,0000,8.11000,8.11000,8.03000,8.04000,353200
04/09/2008,0000,8.03000,8.15000,8.03000,8.06000,930400
04/10/2008,0000,8.05000,8.20000,8.05000,8.15000,839800
04/11/2008,0000,8.20000,8.33000,8.12000,8.27000,2591800
04/14/2008,0000,8.30000,8.55000,8.25000,8.50000,3531400
04/15/2008,0000,8.55000,8.56000,8.35000,8.48000,1953500
04/16/2008,0000,8.55000,9.05000,8.46000,9.05000,7961700
04/17/2008,0000,9.09000,9.09000,8.60000,8.60000,3074300
04/18/2008,0000,8.65000,9.20000,8.65000,9.20000,5526700
04/21/2008,0000,9.50000,9.65000,9.11000,9.12000,5034000
04/22/2008,0000,8.72000,9.12000,8.72000,8.90000,1472000
04/23/2008,0000,8.91000,9.07000,8.90000,8.90000,940600
04/24/2008,0000,8.95000,9.00000,8.80000,8.80000,750200
04/25/2008,0000,8.80000,8.88000,8.62000,8.63000,1140100
04/28/2008,0000,8.63000,8.65000,8.47000,8.52000,872400
04/29/2008,0000,8.49000,8.49000,8.30000,8.30000,1351900
04/30/2008,0000,8.29000,8.34000,8.10000,8.30000,725800
05/02/2008,0000,8.32000,8.60000,8.32000,8.45000,1144200
05/05/2008,0000,8.45000,8.60000,8.31000,8.36000,821500
05/06/2008,0000,8.34000,8.37000,8.25000,8.29000,574100
05/07/2008,0000,8.30000,8.42000,8.30000,8.40000,436700
05/08/2008,0000,8.40000,8.42000,8.32000,8.40000,792000
05/09/2008,0000,8.41000,8.65000,8.41000,8.48000,1159500
05/12/2008,0000,8.50000,8.60000,8.42000,8.46000,973200
05/13/2008,0000,8.50000,8.55000,8.42000,8.48000,688100
05/14/2008,0000,8.50000,8.65000,8.43000,8.53000,764500
05/15/2008,0000,8.56000,8.66000,8.56000,8.57000,1230700
05/16/2008,0000,8.59000,8.65000,8.59000,8.59000,886600
05/19/2008,0000,8.60000,8.67000,8.59000,8.66000,1569700
05/20/2008,0000,8.76000,8.76000,8.50000,8.50000,1654200
05/21/2008,0000,8.53000,8.58000,8.40000,8.50000,979300
05/22/2008,0000,8.46000,8.62000,8.41000,8.60000,1178800
05/23/2008,0000,8.61000,8.68000,8.45000,8.45000,1359000
05/26/2008,0000,8.50000,8.50000,8.29000,8.29000,855100
05/27/2008,0000,8.30000,8.33000,8.23000,8.25000,670800
05/28/2008,0000,8.26000,8.30000,8.16000,8.18000,595500
05/29/2008,0000,8.21000,8.27000,7.90000,8.09000,971100
05/30/2008,0000,8.10000,8.12000,7.92000,8.01000,1397700
06/02/2008,0000,8.00000,8.01000,7.90000,7.99000,762400
06/03/2008,0000,7.97000,7.97000,7.90000,7.90000,467200
06/04/2008,0000,8.01000,8.05000,7.95000,8.00000,469200
06/05/2008,0000,8.01000,8.03000,7.91000,8.02000,363400
06/06/2008,0000,8.05000,8.12000,8.00000,8.00000,528300
06/09/2008,0000,7.90000,7.91000,7.76000,7.86000,681000
06/10/2008,0000,7.90000,7.94000,7.76000,7.78000,494700
06/11/2008,0000,7.78000,7.80000,7.63000,7.63000,450900
06/12/2008,0000,7.55000,7.55000,7.10000,7.13000,925300
06/13/2008,0000,7.13000,7.22000,7.12000,7.20000,708500
06/16/2008,0000,7.28000,7.33000,7.25000,7.25000,537500
06/17/2008,0000,7.28000,7.30000,7.17000,7.20000,499800
06/18/2008,0000,7.28000,7.35000,7.20000,7.34000,325700
06/19/2008,0000,7.35000,7.35000,7.11000,7.20000,530300
06/20/2008,0000,7.20000,7.25000,7.05000,7.06000,724800
06/23/2008,0000,6.57000,6.98000,6.57000,6.83000,684000
06/24/2008,0000,6.76000,6.85000,6.72000,6.79000,563900
06/25/2008,0000,6.76000,6.85000,6.60000,6.85000,474300
06/26/2008,0000,6.81000,7.04000,6.81000,6.87000,307400
06/27/2008,0000,6.60000,6.60000,6.45000,6.55000,1058700
06/30/2008,0000,6.55000,6.60000,6.22000,6.40000,840800
07/01/2008,0000,6.35000,6.39000,6.00000,6.00000,1817100
07/02/2008,0000,5.95000,6.18000,5.71000,6.08000,1012900
07/03/2008,0000,5.90000,6.20000,5.80000,6.20000,2694600
07/04/2008,0000,6.25000,6.29000,6.16000,6.18000,898800
07/07/2008,0000,6.11000,6.17000,6.08000,6.17000,640300
07/08/2008,0000,6.17000,6.18000,5.90000,6.00000,1075000
07/09/2008,0000,6.08000,6.17000,5.93000,6.01000,664700
07/10/2008,0000,6.00000,6.12000,6.00000,6.00000,576100
07/11/2008,0000,6.00000,6.16000,6.00000,6.15000,530300
07/14/2008,0000,6.12000,6.15000,6.00000,6.08000,838800
07/15/2008,0000,5.99000,6.00000,5.66000,5.66000,1313200
07/16/2008,0000,5.69000,5.80000,5.58000,5.67000,4356000
07/17/2008,0000,5.80000,5.80000,5.67000,5.72000,916200
07/18/2008,0000,5.77000,5.82000,5.32000,5.39000,1469900
07/21/2008,0000,5.39000,5.39000,5.20000,5.28000,2112300
07/22/2008,0000,5.30000,5.40000,5.24000,5.33000,1237800
07/23/2008,0000,5.40000,5.70000,5.40000,5.70000,1752900
07/24/2008,0000,5.75000,5.90000,5.70000,5.72000,1006800
07/25/2008,0000,5.60000,5.60000,5.51000,5.57000,720700
07/29/2008,0000,5.50000,5.50000,5.37000,5.49000,421400
07/30/2008,0000,5.60000,5.64000,5.54000,5.59000,560900
07/31/2008,0000,5.65000,5.65000,5.51000,5.52000,571000
08/01/2008,0000,5.50000,5.59000,5.45000,5.58000,407200
08/04/2008,0000,5.71000,5.71000,5.52000,5.60000,413300
08/05/2008,0000,5.62000,5.62000,5.37000,5.48000,331800
08/06/2008,0000,5.52000,5.58000,5.40000,5.42000,1243900
08/07/2008,0000,5.49000,5.50000,5.44000,5.45000,479400
08/08/2008,0000,5.42000,5.58000,5.42000,5.51000,900900
08/11/2008,0000,5.70000,5.70000,5.57000,5.69000,264600
08/12/2008,0000,5.69000,5.74000,5.62000,5.67000,427500
08/13/2008,0000,5.65000,5.77000,5.61000,5.73000,876400
08/14/2008,0000,5.68000,5.84000,5.68000,5.79000,736000
08/15/2008,0000,5.80000,5.88000,5.63000,5.70000,578200
08/18/2008,0000,5.70000,5.75000,5.51000,5.55000,719700
08/19/2008,0000,5.40000,5.55000,5.40000,5.54000,399000
08/20/2008,0000,5.54000,5.57000,5.41000,5.50000,438700
08/21/2008,0000,5.50000,5.52000,5.45000,5.45000,549700
08/22/2008,0000,5.45000,5.54000,5.41000,5.45000,401000
08/25/2008,0000,5.50000,5.64000,5.50000,5.52000,434600
08/26/2008,0000,5.49000,5.56000,5.45000,5.52000,502800
08/27/2008,0000,5.54000,5.69000,5.54000,5.60000,736000
08/28/2008,0000,5.60000,5.70000,5.60000,5.68000,514000
08/29/2008,0000,5.70000,5.78000,5.69000,5.73000,401000
09/01/2008,0000,5.70000,5.73000,5.55000,5.60000,594500
09/02/2008,0000,5.61000,5.67000,5.53000,5.55000,944700
09/03/2008,0000,5.30000,5.33000,4.96000,5.00000,1607000
09/04/2008,0000,5.00000,5.07000,4.75000,4.76000,2003000
09/05/2008,0000,4.77000,4.80000,4.66000,4.71000,2224000
09/08/2008,0000,4.79000,5.03000,4.79000,5.03000,1519000
09/09/2008,0000,5.00000,5.00000,4.75000,4.80000,1022000
09/10/2008,0000,4.80000,4.99000,4.80000,4.95000,257000
09/11/2008,0000,4.82000,5.00000,4.82000,4.90000,435000
09/12/2008,0000,4.91000,5.02000,4.83000,4.97000,723000
09/15/2008,0000,4.87000,4.94000,4.84000,4.85000,681000
09/16/2008,0000,4.63000,4.65000,4.52000,4.52000,1617000
09/17/2008,0000,4.53000,4.71000,4.36000,4.43000,1202000
09/18/2008,0000,4.27000,4.31000,4.12000,4.14000,2395000
09/19/2008,0000,4.42000,4.42000,4.21000,4.42000,809000
09/22/2008,0000,4.65000,4.65000,4.42000,4.61000,541000
09/23/2008,0000,4.60000,4.69000,4.32000,4.69000,411000
09/24/2008,0000,4.61000,4.93000,4.51000,4.72000,599000
09/25/2008,0000,4.70000,4.90000,4.70000,4.82000,577000
09/26/2008,0000,4.85000,4.85000,4.52000,4.55000,389000
09/30/2008,0000,4.24000,4.30000,4.24000,4.24000,1097000
10/01/2008,0000,4.40000,4.45000,4.30000,4.35000,440000
10/02/2008,0000,4.43000,4.43000,4.34000,4.35000,418000
10/03/2008,0000,4.30000,4.35000,4.26000,4.35000,339000
10/06/2008,0000,4.30000,4.30000,4.12000,4.12000,520000
10/07/2008,0000,4.03000,4.26000,4.02000,4.23000,340000
10/08/2008,0000,4.19000,4.19000,3.98000,3.99000,661000
10/09/2008,0000,4.00000,4.10000,3.99000,4.00000,795000
10/13/2008,0000,3.88000,3.92000,3.86000,3.89000,936000
10/14/2008,0000,4.02000,4.16000,4.02000,4.16000,416000
10/15/2008,0000,4.11000,4.18000,4.07000,4.10000,589000
10/16/2008,0000,3.96000,4.04000,3.96000,4.00000,475000
10/17/2008,0000,4.01000,4.09000,3.95000,3.99000,174000
10/20/2008,0000,3.95000,3.96000,3.86000,3.95000,2474000
10/21/2008,0000,4.05000,4.05000,3.97000,3.99000,402000
10/22/2008,0000,3.95000,3.99000,3.89000,3.93000,501000
10/23/2008,0000,3.80000,3.84000,3.80000,3.80000,983000
10/24/2008,0000,3.78000,3.78000,3.67000,3.67000,1441000
10/27/2008,0000,3.50000,3.50000,3.42000,3.42000,2174000
10/28/2008,0000,3.30000,3.45000,3.19000,3.45000,3623000
10/29/2008,0000,3.68000,3.68000,3.46000,3.49000,852000
10/30/2008,0000,3.45000,3.73000,3.43000,3.70000,1147000
10/31/2008,0000,3.70000,3.85000,3.70000,3.80000,769000
11/03/2008,0000,3.84000,3.84000,3.75000,3.80000,469000
11/04/2008,0000,3.72000,3.82000,3.65000,3.80000,450000
11/05/2008,0000,3.90000,3.95000,3.82000,3.90000,637000
11/06/2008,0000,3.90000,3.94000,3.78000,3.91000,2189000
11/07/2008,0000,3.84000,4.17000,3.82000,4.17000,851000
11/10/2008,0000,4.33000,4.33000,4.11000,4.16000,507000
11/11/2008,0000,4.00000,4.07000,3.95000,3.95000,458000
11/12/2008,0000,3.90000,4.05000,3.90000,3.90000,596000
11/13/2008,0000,3.90000,3.90000,3.66000,3.67000,447000
11/14/2008,0000,3.78000,3.85000,3.68000,3.78000,279000
11/17/2008,0000,3.78000,3.78000,3.62000,3.67000,234000
11/18/2008,0000,3.70000,3.74000,3.57000,3.58000,477000
11/19/2008,0000,3.58000,3.67000,3.52000,3.65000,253000
11/20/2008,0000,3.55000,3.55000,3.40000,3.42000,1130000
11/21/2008,0000,3.36000,3.48000,3.30000,3.44000,403000
11/24/2008,0000,3.60000,3.60000,3.44000,3.45000,233000
11/25/2008,0000,3.55000,3.60000,3.50000,3.54000,363000
11/26/2008,0000,3.47000,3.55000,3.43000,3.50000,154000
11/27/2008,0000,3.50000,3.74000,3.50000,3.74000,734000
11/28/2008,0000,3.75000,3.91000,3.64000,3.74000,265000
12/01/2008,0000,3.78000,3.94000,3.74000,3.82000,211000
12/02/2008,0000,3.74000,3.74000,3.66000,3.66000,240000
12/03/2008,0000,3.79000,3.82000,3.72000,3.72000,168000
12/04/2008,0000,3.75000,3.80000,3.66000,3.69000,137000
12/05/2008,0000,3.75000,3.75000,3.65000,3.70000,16000
12/08/2008,0000,3.74000,3.84000,3.74000,3.82000,88000
12/09/2008,0000,3.90000,3.90000,3.75000,3.81000,194000
12/10/2008,0000,3.78000,3.94000,3.78000,3.94000,214000
12/11/2008,0000,3.91000,3.94000,3.80000,3.90000,178000
12/12/2008,0000,3.89000,4.04000,3.80000,3.84000,405000
12/15/2008,0000,3.85000,3.97000,3.85000,3.90000,174000
12/16/2008,0000,3.85000,3.90000,3.82000,3.89000,124000
12/17/2008,0000,3.92000,4.00000,3.90000,3.93000,322000
12/18/2008,0000,3.83000,4.05000,3.83000,3.99000,260000
12/19/2008,0000,3.93000,4.05000,3.93000,4.00000,521000
12/22/2008,0000,4.10000,4.10000,3.85000,3.85000,161000
12/23/2008,0000,3.85000,3.85000,3.67000,3.79000,53000
12/24/2008,0000,3.74000,3.80000,3.71000,3.78000,75000
12/25/2008,0000,3.78000,3.82000,3.76000,3.77000,54000
12/26/2008,0000,3.77000,3.80000,3.70000,3.77000,84000
12/29/2008,0000,3.81000,3.81000,3.66000,3.76000,133000
12/30/2008,0000,3.77000,3.90000,3.77000,3.90000,620000
12/31/2008,0000,3.90000,3.94000,3.88000,3.92000,371000
01/05/2009,0000,3.95000,4.05000,3.91000,3.99000,348000
01/06/2009,0000,3.97000,4.00000,3.91000,3.98000,338000
01/07/2009,0000,4.01000,4.01000,3.92000,3.96000,199000
01/08/2009,0000,3.85000,3.89000,3.75000,3.75000,279000
01/09/2009,0000,3.76000,3.80000,3.73000,3.80000,79000
01/12/2009,0000,3.75000,3.80000,3.63000,3.77000,314000
01/13/2009,0000,3.74000,3.79000,3.72000,3.73000,64000
01/14/2009,0000,3.80000,3.85000,3.75000,3.75000,347000
01/15/2009,0000,3.72000,3.85000,3.65000,3.83000,581000
01/16/2009,0000,3.83000,3.83000,3.67000,3.67000,338000
01/19/2009,0000,3.69000,3.74000,3.69000,3.69000,66000
01/20/2009,0000,3.68000,3.75000,3.58000,3.75000,212000
01/21/2009,0000,3.63000,3.67000,3.56000,3.65000,196000
02/02/2009,0000,3.60000,3.63000,3.53000,3.62000,120000
02/03/2009,0000,3.61000,3.71000,3.61000,3.66000,228000
02/04/2009,0000,3.66000,3.68000,3.61000,3.66000,276000
02/05/2009,0000,3.63000,3.69000,3.61000,3.65000,87000
02/06/2009,0000,3.65000,3.68000,3.62000,3.63000,292000
02/09/2009,0000,3.66000,3.86000,3.66000,3.67000,366000
02/10/2009,0000,3.68000,3.70000,3.61000,3.67000,158000
02/11/2009,0000,3.60000,3.63000,3.58000,3.60000,201000
02/12/2009,0000,3.63000,3.65000,3.56000,3.57000,272000
02/13/2009,0000,3.54000,3.62000,3.54000,3.61000,120000
02/16/2009,0000,3.59000,3.64000,3.56000,3.56000,182000
02/17/2009,0000,3.60000,3.60000,3.55000,3.59000,199000
02/18/2009,0000,3.55000,3.68000,3.50000,3.66000,670000
02/19/2009,0000,3.61000,3.66000,3.55000,3.58000,474000
02/20/2009,0000,3.59000,3.69000,3.58000,3.58000,627000
02/23/2009,0000,3.58000,3.59000,3.51000,3.58000,446000
02/24/2009,0000,3.56000,3.58000,3.52000,3.58000,218000
02/25/2009,0000,3.61000,3.68000,3.61000,3.64000,576000
02/26/2009,0000,3.72000,3.85000,3.72000,3.80000,1385000
02/27/2009,0000,3.85000,3.85000,3.77000,3.83000,801000
03/02/2009,0000,3.85000,3.85000,3.76000,3.80000,709000
03/03/2009,0000,3.79000,3.82000,3.76000,3.82000,548000
03/04/2009,0000,3.80000,3.87000,3.77000,3.82000,720000
03/05/2009,0000,3.85000,3.91000,3.85000,3.90000,850000
03/06/2009,0000,3.76000,3.91000,3.76000,3.90000,492000
03/09/2009,0000,3.90000,4.00000,3.88000,4.00000,728000
03/10/2009,0000,3.96000,4.15000,3.96000,4.10000,1656000
03/11/2009,0000,3.97000,4.19000,3.97000,4.11000,1029000
03/12/2009,0000,4.10000,4.19000,3.98000,4.10000,777000
03/13/2009,0000,4.13000,4.15000,4.05000,4.15000,919000
03/16/2009,0000,4.16000,4.29000,4.14000,4.21000,1031000
03/17/2009,0000,4.25000,4.26000,4.18000,4.25000,677000
03/18/2009,0000,4.25000,4.25000,4.16000,4.24000,578000
03/19/2009,0000,4.18000,4.27000,4.11000,4.15000,1094000
03/20/2009,0000,4.16000,4.19000,3.96000,3.96000,934000
03/23/2009,0000,4.03000,4.08000,4.00000,4.05000,1172000
03/24/2009,0000,4.15000,4.19000,4.12000,4.13000,907000
03/25/2009,0000,4.17000,4.29000,4.10000,4.23000,1757000
03/26/2009,0000,4.23000,4.31000,4.23000,4.27000,1364000
03/27/2009,0000,4.35000,4.47000,4.29000,4.36000,2490000
03/30/2009,0000,4.33000,4.33000,4.12000,4.15000,1382000
03/31/2009,0000,4.10000,4.20000,4.10000,4.13000,620000
04/01/2009,0000,4.15000,4.28000,4.15000,4.28000,927000
04/02/2009,0000,4.30000,4.50000,4.30000,4.50000,2199000
04/03/2009,0000,4.52000,4.74000,4.52000,4.64000,2514000
04/06/2009,0000,4.78000,4.78000,4.65000,4.71000,1783000
04/07/2009,0000,4.65000,4.76000,4.60000,4.73000,1404000
04/08/2009,0000,4.65000,4.76000,4.52000,4.55000,2827000
04/09/2009,0000,4.63000,4.73000,4.63000,4.73000,1842000
04/10/2009,0000,4.80000,4.95000,4.77000,4.93000,4484000
04/13/2009,0000,4.91000,5.25000,4.91000,5.20000,6082000
04/14/2009,0000,5.11000,5.20000,5.11000,5.12000,1577000
04/15/2009,0000,5.06000,5.28000,5.06000,5.15000,2678000
04/16/2009,0000,5.25000,5.25000,5.18000,5.23000,1900000
04/17/2009,0000,5.20000,5.36000,4.87000,4.87000,4017000
04/20/2009,0000,4.60000,4.70000,4.53000,4.59000,1808000
04/21/2009,0000,4.48000,4.77000,4.48000,4.77000,734000
04/22/2009,0000,4.76000,4.90000,4.76000,4.86000,749000
04/23/2009,0000,4.97000,4.97000,4.87000,4.94000,1186000
04/24/2009,0000,4.97000,5.05000,4.90000,4.90000,1013000
04/27/2009,0000,5.01000,5.03000,4.65000,4.69000,1548000
04/28/2009,0000,4.68000,4.68000,4.38000,4.45000,1580000
04/29/2009,0000,4.46000,4.55000,4.35000,4.48000,868000
04/30/2009,0000,4.53000,4.79000,4.53000,4.79000,2848000
05/04/2009,0000,4.80000,5.03000,4.80000,4.95000,3417000
05/05/2009,0000,5.00000,5.02000,4.64000,4.64000,2538000
05/06/2009,0000,4.60000,4.86000,4.60000,4.81000,1687000
05/07/2009,0000,4.94000,5.12000,4.85000,5.01000,7584000
05/08/2009,0000,5.03000,5.10000,4.93000,4.93000,3071000
05/11/2009,0000,5.01000,5.13000,5.01000,5.09000,3178000
05/12/2009,0000,5.05000,5.05000,4.80000,4.85000,1874000
05/13/2009,0000,4.89000,5.16000,4.89000,5.10000,4242000
05/14/2009,0000,5.05000,5.20000,4.97000,5.10000,3023000
05/15/2009,0000,5.10000,5.18000,5.08000,5.11000,3209000
05/18/2009,0000,5.10000,5.18000,5.08000,5.13000,3165000
05/19/2009,0000,5.20000,5.28000,5.09000,5.10000,3036000
05/20/2009,0000,5.18000,5.40000,5.18000,5.40000,5679000
05/21/2009,0000,5.43000,5.66000,5.42000,5.60000,6080000
05/22/2009,0000,5.58000,5.59000,5.40000,5.43000,4357000
05/25/2009,0000,5.45000,5.55000,5.43000,5.49000,2481000
05/26/2009,0000,5.54000,5.60000,5.31000,5.39000,2186000
05/27/2009,0000,5.41000,5.54000,5.41000,5.50000,1749000
06/01/2009,0000,5.51000,5.56000,5.35000,5.49000,1834000
06/02/2009,0000,5.55000,5.64000,5.46000,5.47000,2538000
06/03/2009,0000,5.48000,5.65000,5.42000,5.58000,4514000
06/04/2009,0000,5.51000,5.58000,5.42000,5.43000,1863000
06/05/2009,0000,5.53000,5.53000,5.40000,5.43000,2334000
06/08/2009,0000,5.50000,5.58000,5.33000,5.34000,1559000
06/09/2009,0000,5.30000,5.31000,4.97000,4.97000,2185000
06/10/2009,0000,4.92000,5.03000,4.81000,4.82000,1155000
06/11/2009,0000,4.89000,4.91000,4.82000,4.90000,1212000
06/12/2009,0000,4.90000,4.98000,4.85000,4.89000,717000
06/15/2009,0000,4.88000,4.88000,4.64000,4.69000,1445000
06/16/2009,0000,4.69000,4.80000,4.64000,4.80000,1543000
06/17/2009,0000,4.81000,4.94000,4.81000,4.91000,801000
06/18/2009,0000,4.85000,4.96000,4.80000,4.90000,461000
06/19/2009,0000,4.88000,5.00000,4.88000,4.96000,842000
06/22/2009,0000,4.96000,5.16000,4.96000,5.11000,891000
06/23/2009,0000,5.01000,5.11000,5.01000,5.07000,678000
06/24/2009,0000,5.07000,5.18000,5.04000,5.10000,594000
06/25/2009,0000,5.15000,5.15000,5.08000,5.14000,755000
06/26/2009,0000,5.14000,5.16000,5.08000,5.12000,450000
06/29/2009,0000,5.25000,5.39000,5.18000,5.29000,1172000
06/30/2009,0000,5.29000,5.29000,5.12000,5.18000,940000
07/01/2009,0000,5.24000,5.24000,5.17000,5.19000,225000
07/02/2009,0000,5.17000,5.26000,5.15000,5.20000,694000
07/03/2009,0000,5.10000,5.17000,5.10000,5.14000,250000
07/06/2009,0000,5.13000,5.26000,5.13000,5.21000,963000
07/07/2009,0000,5.24000,5.27000,5.21000,5.23000,620000
07/08/2009,0000,5.19000,5.27000,5.19000,5.21000,688000
07/09/2009,0000,5.25000,5.36000,5.25000,5.30000,794000
07/10/2009,0000,5.25000,5.30000,5.25000,5.30000,418000
07/13/2009,0000,5.30000,5.30000,5.12000,5.18000,458000
07/14/2009,0000,5.16000,5.20000,5.14000,5.20000,431000
07/15/2009,0000,5.20000,5.29000,5.17000,5.28000,770000
07/16/2009,0000,5.30000,5.54000,5.30000,5.54000,2808000
07/17/2009,0000,5.60000,5.92000,5.60000,5.84000,8185000
07/20/2009,0000,5.89000,6.19000,5.72000,6.10000,8452000
07/21/2009,0000,6.06000,6.19000,5.94000,6.00000,4063000
07/22/2009,0000,6.01000,6.09000,5.95000,5.95000,2584000
07/23/2009,0000,5.99000,6.27000,5.99000,6.18000,5602000
07/24/2009,0000,6.28000,6.61000,6.28000,6.50000,14280000
07/27/2009,0000,6.95000,6.95000,6.95000,6.95000,3732000
07/28/2009,0000,7.43000,7.43000,7.15000,7.20000,17998000
07/29/2009,0000,7.30000,7.30000,6.91000,7.00000,7778000
07/30/2009,0000,7.15000,7.40000,6.85000,7.35000,8709000
07/31/2009,0000,7.42000,7.85000,7.28000,7.84000,19558000
08/03/2009,0000,7.99000,8.30000,7.94000,8.11000,11579000
08/04/2009,0000,8.20000,8.49000,8.00000,8.03000,14152000
08/05/2009,0000,8.07000,8.16000,7.50000,7.80000,8044000
08/06/2009,0000,7.83000,8.34000,7.53000,8.34000,14997000
08/10/2009,0000,8.79000,8.79000,8.50000,8.59000,13350000
08/11/2009,0000,8.60000,8.62000,8.20000,8.38000,5482000
08/12/2009,0000,8.50000,8.96000,8.50000,8.96000,18724000
08/13/2009,0000,8.94000,9.09000,8.79000,8.90000,10819000
08/14/2009,0000,9.00000,9.28000,8.92000,9.05000,8249000
08/17/2009,0000,9.20000,9.46000,9.01000,9.02000,9673000
08/18/2009,0000,9.00000,9.12000,8.50000,8.70000,10930000
08/19/2009,0000,8.75000,8.84000,8.53000,8.63000,4908000
08/20/2009,0000,8.66000,8.66000,8.31000,8.35000,4506000
08/21/2009,0000,8.45000,8.69000,8.25000,8.37000,5606000
08/24/2009,0000,8.60000,8.69000,8.50000,8.58000,4049000
08/25/2009,0000,8.59000,8.69000,8.39000,8.45000,4844000
08/26/2009,0000,8.42000,8.46000,8.11000,8.17000,5188000
08/27/2009,0000,8.17000,8.22000,8.01000,8.10000,3362000
08/28/2009,0000,8.15000,8.21000,8.07000,8.09000,4252000
08/31/2009,0000,8.11000,8.44000,8.02000,8.39000,5588000
09/01/2009,0000,8.45000,8.75000,8.38000,8.53000,9436000
09/02/2009,0000,8.48000,8.58000,8.40000,8.44000,3868000
09/03/2009,0000,8.44000,8.52000,8.44000,8.50000,2884000
09/04/2009,0000,8.57000,8.62000,8.46000,8.48000,4416000
09/07/2009,0000,8.53000,8.91000,8.53000,8.74000,9844000
09/08/2009,0000,8.84000,8.90000,8.70000,8.77000,5503000
09/09/2009,0000,8.78000,8.84000,8.60000,8.65000,3971000
09/10/2009,0000,8.79000,8.84000,8.54000,8.61000,3496000
09/11/2009,0000,8.65000,9.20000,8.65000,9.12000,12641000
09/14/2009,0000,9.20000,9.74000,9.13000,9.65000,18872000
09/15/2009,0000,9.78000,9.85000,9.40000,9.50000,9282000
09/16/2009,0000,9.65000,9.72000,9.50000,9.53000,6347000
09/17/2009,0000,9.60000,9.67000,9.45000,9.47000,5991000
09/18/2009,0000,9.47000,9.51000,9.37000,9.38000,4069000
09/21/2009,0000,9.40000,9.68000,9.40000,9.49000,5879000
09/22/2009,0000,9.49000,9.51000,9.30000,9.41000,5543000
09/23/2009,0000,9.41000,9.41000,8.98000,9.04000,5979000
09/24/2009,0000,9.00000,9.08000,8.93000,8.97000,2806000
09/25/2009,0000,8.91000,9.19000,8.91000,9.12000,2673000
09/28/2009,0000,9.12000,9.21000,9.06000,9.08000,2780000
09/29/2009,0000,9.20000,9.22000,9.08000,9.10000,2780000
09/30/2009,0000,9.12000,9.50000,9.12000,9.39000,5718000
10/01/2009,0000,9.55000,9.91000,9.36000,9.76000,14656000
10/02/2009,0000,9.60000,10.40000,9.60000,10.00000,32694000
10/05/2009,0000,10.10000,10.70000,10.05000,10.70000,34789000
10/06/2009,0000,10.80000,11.10000,10.55000,10.65000,31077000
10/07/2009,0000,10.85000,10.85000,10.25000,10.45000,20808000
10/08/2009,0000,10.45000,10.55000,10.10000,10.20000,11085000
10/09/2009,0000,10.30000,10.80000,10.30000,10.65000,14164000
10/12/2009,0000,11.00000,11.35000,10.90000,11.35000,22474000
10/13/2009,0000,11.25000,11.35000,10.85000,11.10000,17911000
10/14/2009,0000,11.10000,11.30000,10.90000,11.10000,11123000
10/15/2009,0000,11.30000,11.85000,11.25000,11.80000,29530000
10/16/2009,0000,12.10000,12.10000,11.60000,11.90000,15733000
10/19/2009,0000,11.90000,12.70000,11.85000,12.70000,32306000
10/20/2009,0000,13.00000,13.55000,12.90000,13.30000,31158000
10/21/2009,0000,13.50000,13.85000,13.10000,13.70000,27092000
10/22/2009,0000,13.70000,13.75000,13.00000,13.05000,22058000
10/23/2009,0000,13.10000,13.35000,12.75000,13.05000,21759000
10/26/2009,0000,13.15000,13.20000,12.55000,12.75000,12205000
10/27/2009,0000,12.50000,12.75000,12.50000,12.55000,9712000
10/28/2009,0000,12.50000,12.95000,12.50000,12.55000,13136000
10/29/2009,0000,11.70000,12.50000,11.70000,12.35000,16189000
10/30/2009,0000,12.45000,12.95000,12.45000,12.65000,17248000
11/02/2009,0000,12.55000,13.40000,12.35000,13.20000,20386000
11/03/2009,0000,13.40000,13.55000,13.00000,13.00000,17601000
11/04/2009,0000,13.25000,13.50000,13.05000,13.45000,18840000
11/05/2009,0000,13.50000,13.70000,13.25000,13.25000,15555000
11/06/2009,0000,13.45000,13.45000,12.90000,12.95000,13021000
11/09/2009,0000,13.20000,13.50000,13.20000,13.25000,18615000
11/10/2009,0000,13.40000,13.40000,12.95000,13.00000,13173000
11/11/2009,0000,13.00000,13.10000,12.80000,12.90000,8668000
11/12/2009,0000,13.00000,13.30000,12.95000,13.00000,12293000
11/13/2009,0000,13.00000,13.10000,12.90000,12.95000,5118000
11/16/2009,0000,13.00000,13.05000,12.80000,12.90000,6441000
11/17/2009,0000,13.00000,13.25000,12.85000,13.10000,11776000
11/18/2009,0000,13.20000,13.25000,12.95000,13.00000,7727000
11/19/2009,0000,13.00000,13.05000,12.95000,13.05000,4967000
11/20/2009,0000,13.05000,13.15000,12.85000,12.90000,6663000
11/23/2009,0000,13.10000,13.10000,12.90000,12.95000,3694000
11/24/2009,0000,13.05000,13.50000,12.90000,13.35000,21279000
11/25/2009,0000,13.45000,13.50000,13.20000,13.20000,9296000
11/26/2009,0000,13.25000,13.35000,12.95000,13.00000,5686000
11/27/2009,0000,12.80000,12.90000,12.30000,12.30000,9686000
11/30/2009,0000,12.60000,12.90000,12.55000,12.75000,6144000
12/01/2009,0000,12.70000,13.05000,12.70000,12.85000,7590000
12/02/2009,0000,12.90000,13.10000,12.85000,12.85000,5030000
12/03/2009,0000,12.85000,12.95000,12.65000,12.65000,3260000
12/04/2009,0000,12.65000,12.80000,12.50000,12.55000,4272000
12/07/2009,0000,12.60000,12.80000,12.55000,12.65000,4593000
12/08/2009,0000,12.90000,13.30000,12.90000,13.05000,18323000
12/09/2009,0000,13.00000,13.35000,13.00000,13.05000,10196000
12/11/2009,0000,12.95000,12.95000,12.85000,12.85000,3433000
12/14/2009,0000,13.00000,13.60000,12.90000,13.35000,18065000
12/15/2009,0000,13.45000,13.45000,13.00000,13.10000,8613000
12/16/2009,0000,13.15000,13.15000,12.95000,13.00000,5183000
12/17/2009,0000,13.00000,13.10000,12.85000,12.85000,4252000
12/18/2009,0000,13.00000,13.50000,12.85000,13.35000,26443000
12/21/2009,0000,13.45000,13.50000,13.20000,13.30000,19587000
12/22/2009,0000,13.50000,13.70000,13.25000,13.30000,12740000
12/23/2009,0000,13.40000,13.40000,13.15000,13.20000,6619000
12/25/2009,0000,13.15000,13.20000,13.00000,13.05000,5303000
12/28/2009,0000,13.10000,13.25000,13.00000,13.05000,6283000
12/29/2009,0000,13.10000,13.20000,13.10000,13.20000,4574377
