DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,6.48000,6.55000,6.47000,6.48000,468000
04/03/2007,0000,6.50000,6.93000,6.50000,6.93000,4094000
04/04/2007,0000,7.10000,7.26000,6.95000,6.95000,3751000
04/09/2007,0000,6.96000,7.25000,6.96000,7.17000,2266000
04/10/2007,0000,7.29000,7.45000,7.17000,7.25000,2043000
04/11/2007,0000,7.26000,7.37000,7.15000,7.16000,1004000
04/12/2007,0000,7.05000,7.30000,7.05000,7.28000,1206000
04/13/2007,0000,7.35000,7.70000,7.33000,7.45000,3413000
04/16/2007,0000,7.70000,7.88000,7.50000,7.61000,3392000
04/17/2007,0000,7.64000,7.70000,7.08000,7.10000,1591000
04/18/2007,0000,7.11000,7.37000,7.11000,7.32000,1972000
04/19/2007,0000,7.32000,7.37000,7.20000,7.23000,842000
04/20/2007,0000,7.23000,7.26000,7.10000,7.10000,1570000
04/23/2007,0000,7.11000,7.20000,7.10000,7.14000,769000
04/24/2007,0000,7.15000,7.23000,7.10000,7.15000,409000
04/25/2007,0000,7.15000,7.15000,7.02000,7.10000,381000
04/26/2007,0000,7.10000,7.18000,7.08000,7.08000,864000
04/27/2007,0000,7.09000,7.13000,7.05000,7.13000,995000
04/30/2007,0000,7.10000,7.12000,6.88000,6.88000,870000
05/02/2007,0000,6.88000,6.94000,6.84000,6.89000,729000
05/03/2007,0000,6.89000,6.90000,6.42000,6.59000,664000
05/04/2007,0000,6.59000,6.86000,6.59000,6.84000,1385000
05/07/2007,0000,6.85000,6.95000,6.85000,6.91000,1516000
05/08/2007,0000,6.91000,6.92000,6.62000,6.70000,1368000
05/09/2007,0000,6.70000,6.71000,6.60000,6.70000,1177000
05/10/2007,0000,6.70000,6.75000,6.68000,6.71000,1012000
05/11/2007,0000,6.62000,6.88000,6.62000,6.78000,1264000
05/14/2007,0000,6.78000,6.87000,6.76000,6.76000,1411000
05/15/2007,0000,6.76000,6.76000,6.71000,6.73000,448000
05/16/2007,0000,6.73000,6.73000,6.50000,6.56000,1185000
05/17/2007,0000,6.60000,6.72000,6.59000,6.60000,662000
05/18/2007,0000,6.66000,6.68000,6.60000,6.60000,601000
05/21/2007,0000,6.70000,6.82000,6.66000,6.73000,562000
05/22/2007,0000,6.78000,6.86000,6.73000,6.82000,592000
05/23/2007,0000,6.84000,6.87000,6.79000,6.79000,476000
05/24/2007,0000,6.71000,6.86000,6.71000,6.72000,555000
05/25/2007,0000,6.75000,6.80000,6.70000,6.77000,329000
05/28/2007,0000,6.77000,6.80000,6.70000,6.72000,220000
05/29/2007,0000,6.72000,6.95000,6.68000,6.80000,1857000
05/30/2007,0000,6.88000,6.90000,6.72000,6.72000,433000
05/31/2007,0000,6.75000,6.86000,6.75000,6.79000,374000
06/01/2007,0000,6.77000,6.82000,6.69000,6.69000,600000
06/04/2007,0000,6.70000,6.75000,6.61000,6.62000,945000
06/05/2007,0000,6.62000,6.65000,6.50000,6.50000,875000
06/06/2007,0000,6.50000,6.71000,6.50000,6.68000,1182000
06/07/2007,0000,6.61000,6.66000,6.57000,6.61000,325000
06/08/2007,0000,6.59000,6.59000,6.51000,6.59000,390000
06/11/2007,0000,6.60000,6.68000,6.59000,6.62000,376000
06/12/2007,0000,6.68000,6.78000,6.67000,6.73000,569000
06/13/2007,0000,6.60000,6.77000,6.60000,6.70000,625000
06/14/2007,0000,6.79000,6.95000,6.71000,6.89000,1121000
06/15/2007,0000,6.95000,7.20000,6.90000,7.08000,1706000
06/20/2007,0000,7.12000,7.28000,7.10000,7.14000,1365000
06/21/2007,0000,7.14000,7.23000,6.95000,6.98000,770000
06/22/2007,0000,7.00000,7.11000,7.00000,7.09000,734000
06/25/2007,0000,7.24000,7.31000,7.23000,7.30000,1643000
06/26/2007,0000,7.30000,7.58000,7.16000,7.50000,2736000
06/27/2007,0000,7.50000,8.02000,7.50000,8.02000,8716000
06/28/2007,0000,8.35000,8.36000,8.10000,8.36000,6417000
06/29/2007,0000,8.40000,8.48000,7.95000,7.95000,2923000
07/02/2007,0000,7.95000,8.14000,7.95000,8.10000,1719000
07/03/2007,0000,8.12000,8.35000,8.00000,8.01000,1839000
07/04/2007,0000,8.05000,8.17000,8.00000,8.00000,1974000
07/05/2007,0000,8.02000,8.56000,8.02000,8.44000,9074000
07/06/2007,0000,8.34000,8.53000,8.30000,8.31000,3451000
07/09/2007,0000,8.43000,8.75000,8.40000,8.40000,3381000
07/10/2007,0000,8.58000,8.78000,8.40000,8.70000,3109000
07/11/2007,0000,8.75000,9.25000,8.63000,9.10000,3673000
07/12/2007,0000,9.15000,9.50000,8.92000,8.92000,4275000
07/13/2007,0000,8.92000,9.12000,8.87000,8.95000,3064000
07/16/2007,0000,9.00000,9.40000,8.90000,9.18000,3141000
07/17/2007,0000,9.30000,9.82000,8.99000,9.82000,9262000
07/18/2007,0000,10.00000,10.50000,9.94000,10.50000,13211000
07/19/2007,0000,11.20000,11.20000,10.70000,10.80000,20993000
07/20/2007,0000,11.10000,11.10000,10.30000,10.60000,6784000
07/23/2007,0000,10.50000,10.95000,10.35000,10.60000,3114000
07/24/2007,0000,10.80000,10.95000,10.30000,10.30000,3361000
07/25/2007,0000,10.30000,10.70000,10.25000,10.45000,2296000
07/26/2007,0000,10.55000,10.60000,9.72000,9.72000,5083000
07/27/2007,0000,9.05000,9.60000,9.04000,9.04000,3347000
07/30/2007,0000,9.00000,9.00000,8.60000,8.71000,2550000
07/31/2007,0000,8.71000,9.20000,8.71000,9.10000,2268000
08/01/2007,0000,9.01000,9.49000,8.85000,9.43000,4064000
08/02/2007,0000,9.60000,10.05000,9.11000,9.23000,12500000
08/03/2007,0000,9.23000,9.49000,9.23000,9.30000,2016000
08/06/2007,0000,9.10000,9.20000,8.86000,9.02000,1114000
08/07/2007,0000,9.10000,9.23000,9.03000,9.03000,1194000
08/08/2007,0000,9.14000,9.34000,9.05000,9.33000,907000
08/09/2007,0000,9.48000,9.70000,9.35000,9.50000,1805000
08/10/2007,0000,9.00000,9.42000,8.91000,9.40000,1433000
08/13/2007,0000,9.50000,9.60000,9.20000,9.60000,2115000
08/14/2007,0000,9.80000,9.95000,9.54000,9.55000,3437000
08/15/2007,0000,9.30000,9.49000,8.90000,8.93000,1454000
08/16/2007,0000,8.50000,8.87000,8.31000,8.31000,1875000
08/17/2007,0000,8.31000,8.40000,7.73000,7.82000,2147000
08/20/2007,0000,8.30000,8.30000,8.10000,8.21000,1288000
08/21/2007,0000,8.22000,8.30000,7.93000,7.98000,817000
08/22/2007,0000,7.98000,8.15000,7.98000,8.10000,552000
08/23/2007,0000,8.30000,8.49000,8.20000,8.47000,860000
08/24/2007,0000,8.40000,8.40000,8.22000,8.30000,784000
08/27/2007,0000,8.36000,8.40000,8.25000,8.31000,614000
08/28/2007,0000,8.31000,8.50000,8.20000,8.20000,861000
08/29/2007,0000,8.15000,8.35000,8.00000,8.33000,947000
08/30/2007,0000,8.45000,8.75000,8.35000,8.55000,1980000
08/31/2007,0000,8.58000,8.69000,8.45000,8.55000,1246000
09/03/2007,0000,8.68000,8.83000,8.61000,8.82000,1304000
09/04/2007,0000,8.85000,8.99000,8.67000,8.80000,1186000
09/05/2007,0000,8.99000,9.05000,8.76000,8.76000,2507000
09/06/2007,0000,8.72000,8.80000,8.70000,8.75000,1043000
09/07/2007,0000,8.80000,8.88000,8.75000,8.78000,1026000
09/10/2007,0000,8.50000,8.75000,8.50000,8.65000,581000
09/11/2007,0000,8.66000,9.16000,8.66000,9.16000,2192000
09/12/2007,0000,9.30000,9.44000,9.04000,9.04000,2554000
09/13/2007,0000,9.20000,9.20000,8.85000,8.90000,1393000
09/14/2007,0000,9.00000,9.00000,8.74000,8.80000,748000
09/17/2007,0000,8.79000,8.89000,8.62000,8.66000,457000
09/19/2007,0000,8.76000,8.81000,8.58000,8.60000,549000
09/20/2007,0000,8.65000,8.88000,8.56000,8.60000,1097000
09/21/2007,0000,8.60000,8.78000,8.60000,8.71000,563000
09/26/2007,0000,8.75000,9.06000,8.75000,9.00000,1295000
09/27/2007,0000,9.05000,9.30000,8.95000,9.10000,1827000
09/28/2007,0000,9.13000,9.25000,9.02000,9.05000,1801000
10/01/2007,0000,9.39000,9.39000,9.20000,9.25000,1882000
10/02/2007,0000,9.35000,9.45000,9.21000,9.27000,2129000
10/03/2007,0000,9.27000,9.35000,9.15000,9.16000,1840000
10/04/2007,0000,9.15000,9.24000,8.90000,9.00000,782000
10/05/2007,0000,9.09000,9.09000,8.90000,9.00000,801000
10/08/2007,0000,9.09000,9.09000,8.80000,8.80000,769000
10/09/2007,0000,8.85000,8.85000,8.55000,8.56000,1029000
10/11/2007,0000,8.60000,8.92000,8.60000,8.75000,707000
10/12/2007,0000,8.80000,8.82000,8.55000,8.55000,804000
10/15/2007,0000,8.60000,8.66000,8.42000,8.55000,420000
10/16/2007,0000,8.50000,8.65000,8.48000,8.60000,648000
10/17/2007,0000,8.63000,8.66000,8.52000,8.56000,656000
10/18/2007,0000,8.58000,8.64000,8.45000,8.46000,622000
10/19/2007,0000,8.46000,8.55000,8.45000,8.46000,217000
10/22/2007,0000,8.35000,8.35000,8.16000,8.21000,540000
10/23/2007,0000,8.26000,8.28000,8.11000,8.28000,647000
10/24/2007,0000,8.30000,8.39000,8.25000,8.25000,682000
10/25/2007,0000,8.25000,8.38000,8.24000,8.24000,349000
10/26/2007,0000,8.27000,8.35000,8.25000,8.29000,581000
10/29/2007,0000,8.35000,8.48000,8.31000,8.40000,846000
10/30/2007,0000,8.45000,8.61000,8.37000,8.48000,779000
10/31/2007,0000,8.48000,8.50000,8.28000,8.32000,411000
11/01/2007,0000,8.32000,8.38000,8.18000,8.24000,603000
11/02/2007,0000,7.68000,8.09000,7.68000,7.90000,428000
11/05/2007,0000,7.91000,8.03000,7.80000,7.93000,521000
11/06/2007,0000,7.90000,7.95000,7.84000,7.87000,287000
11/07/2007,0000,7.88000,7.95000,7.82000,7.85000,384000
11/08/2007,0000,7.85000,7.85000,7.31000,7.43000,1073000
11/09/2007,0000,7.43000,7.43000,7.00000,7.25000,979000
11/12/2007,0000,7.00000,7.00000,6.75000,6.81000,915000
11/13/2007,0000,6.81000,6.96000,6.78000,6.95000,804000
11/14/2007,0000,7.34000,7.42000,7.15000,7.40000,737000
11/15/2007,0000,7.25000,7.40000,7.22000,7.40000,356000
11/16/2007,0000,7.33000,7.38000,7.15000,7.38000,330000
11/19/2007,0000,7.35000,7.45000,7.23000,7.23000,412000
11/20/2007,0000,7.23000,7.33000,6.95000,7.33000,191000
11/21/2007,0000,7.29000,7.34000,7.22000,7.22000,289000
11/22/2007,0000,7.12000,7.24000,7.11000,7.24000,312000
11/23/2007,0000,7.24000,7.29000,7.03000,7.13000,323000
11/26/2007,0000,7.16000,7.16000,7.07000,7.09000,167000
11/27/2007,0000,6.86000,6.98000,6.82000,6.90000,306000
11/28/2007,0000,6.93000,6.93000,6.79000,6.90000,353000
11/29/2007,0000,7.00000,7.19000,6.96000,6.99000,402000
11/30/2007,0000,7.08000,7.09000,6.99000,7.09000,297000
12/03/2007,0000,7.05000,7.16000,7.03000,7.12000,447000
12/04/2007,0000,6.90000,7.10000,6.90000,7.05000,321000
12/05/2007,0000,7.04000,7.12000,6.98000,7.12000,629000
12/06/2007,0000,7.15000,7.23000,7.11000,7.17000,522000
12/07/2007,0000,7.17000,7.22000,7.13000,7.15000,417000
12/10/2007,0000,7.13000,7.18000,7.02000,7.04000,379000
12/11/2007,0000,7.10000,7.18000,7.03000,7.04000,186000
12/12/2007,0000,7.04000,7.10000,6.96000,7.07000,284000
12/13/2007,0000,7.10000,7.11000,6.73000,6.80000,469000
12/14/2007,0000,6.81000,6.85000,6.62000,6.79000,282000
12/17/2007,0000,6.75000,6.75000,6.33000,6.33000,473000
12/18/2007,0000,6.00000,6.10000,5.89000,5.96000,636000
12/19/2007,0000,5.92000,6.09000,5.90000,6.08000,985000
12/20/2007,0000,6.08000,6.08000,5.66000,5.66000,862000
12/21/2007,0000,5.31000,5.64000,5.31000,5.36000,1842000
12/24/2007,0000,5.42000,5.58000,5.40000,5.56000,671000
12/25/2007,0000,5.74000,5.93000,5.60000,5.93000,626000
12/26/2007,0000,5.90000,5.93000,5.73000,5.92000,610000
12/27/2007,0000,5.92000,6.19000,5.90000,6.10000,489000
12/28/2007,0000,6.09000,6.38000,6.00000,6.31000,817000
12/31/2007,0000,6.40000,6.50000,6.23000,6.44000,665000
01/02/2008,0000,6.40000,6.76000,6.40000,6.45000,914000
01/03/2008,0000,6.31000,6.31000,6.07000,6.22000,606000
01/04/2008,0000,6.20000,6.46000,6.20000,6.41000,756000
01/07/2008,0000,6.30000,6.30000,6.05000,6.12000,595000
01/08/2008,0000,6.17000,6.26000,6.12000,6.15000,752000
01/09/2008,0000,6.05000,6.23000,6.01000,6.23000,408000
01/10/2008,0000,6.25000,6.31000,6.16000,6.16000,321000
01/11/2008,0000,6.20000,6.20000,6.09000,6.12000,674000
01/14/2008,0000,6.20000,6.47000,6.20000,6.39000,804000
01/15/2008,0000,6.39000,6.79000,6.39000,6.70000,1126000
01/16/2008,0000,6.60000,6.95000,6.52000,6.53000,878000
01/17/2008,0000,6.58000,6.72000,6.33000,6.60000,604000
01/18/2008,0000,6.35000,6.68000,6.35000,6.68000,309000
01/21/2008,0000,6.62000,7.10000,6.62000,6.92000,1452000
01/22/2008,0000,6.45000,6.64000,6.44000,6.44000,972000
01/23/2008,0000,6.51000,6.59000,6.00000,6.00000,871000
01/24/2008,0000,6.10000,6.20000,6.01000,6.10000,753000
01/25/2008,0000,6.19000,6.28000,6.11000,6.21000,470000
01/28/2008,0000,6.19000,6.21000,6.06000,6.08000,358000
01/29/2008,0000,6.10000,6.15000,6.05000,6.09000,461000
01/30/2008,0000,6.24000,6.25000,6.08000,6.10000,248000
01/31/2008,0000,6.10000,6.15000,6.05000,6.08000,293000
02/01/2008,0000,6.14000,6.34000,6.12000,6.30000,586000
02/12/2008,0000,6.30000,6.45000,6.25000,6.35000,471000
02/13/2008,0000,6.39000,6.50000,6.36000,6.39000,387000
02/14/2008,0000,6.51000,6.71000,6.51000,6.61000,1004000
02/15/2008,0000,6.57000,6.77000,6.56000,6.67000,476000
02/18/2008,0000,6.68000,6.95000,6.68000,6.94000,1474000
02/19/2008,0000,7.00000,7.15000,6.95000,7.05000,834000
02/20/2008,0000,7.05000,7.06000,6.76000,6.76000,692000
02/21/2008,0000,6.95000,7.02000,6.90000,7.02000,932000
02/22/2008,0000,7.00000,7.10000,6.88000,7.10000,362000
02/25/2008,0000,7.20000,7.50000,7.18000,7.50000,1328000
02/26/2008,0000,7.55000,7.75000,7.50000,7.56000,1538000
02/27/2008,0000,7.70000,7.70000,7.57000,7.59000,940000
02/29/2008,0000,7.65000,8.08000,7.55000,8.05000,1807000
03/03/2008,0000,7.91000,8.05000,7.80000,8.05000,1112000
03/04/2008,0000,8.05000,8.25000,8.00000,8.21000,981000
03/05/2008,0000,8.39000,8.74000,8.32000,8.74000,1767000
03/06/2008,0000,8.80000,9.23000,8.66000,8.73000,1771000
03/07/2008,0000,8.68000,8.70000,8.30000,8.30000,1820000
03/10/2008,0000,8.11000,8.30000,7.84000,7.84000,973000
03/11/2008,0000,7.70000,8.35000,7.70000,8.35000,1240000
03/12/2008,0000,8.45000,8.54000,8.31000,8.31000,1104000
03/13/2008,0000,8.20000,8.30000,7.75000,7.75000,904000
03/14/2008,0000,8.10000,8.10000,7.85000,7.85000,764000
03/17/2008,0000,7.78000,7.78000,7.58000,7.65000,613000
03/18/2008,0000,7.70000,7.95000,7.62000,7.95000,444000
03/19/2008,0000,8.05000,8.20000,7.98000,7.98000,979000
03/20/2008,0000,7.96000,8.15000,7.95000,8.13000,874000
03/21/2008,0000,8.17000,8.21000,8.05000,8.13000,876000
03/24/2008,0000,8.69000,8.69000,8.40000,8.68000,1663000
03/25/2008,0000,8.65000,8.70000,8.50000,8.56000,1147000
03/26/2008,0000,8.56000,8.90000,8.51000,8.85000,709000
03/27/2008,0000,8.85000,8.92000,8.70000,8.85000,905000
03/28/2008,0000,8.80000,8.87000,8.68000,8.73000,631000
03/31/2008,0000,8.85000,8.85000,8.45000,8.47000,661000
04/01/2008,0000,8.50000,8.60000,8.21000,8.22000,598000
04/02/2008,0000,8.45000,8.45000,8.26000,8.42000,434000
04/03/2008,0000,8.41000,8.41000,8.10000,8.11000,594000
04/07/2008,0000,8.64000,8.67000,8.30000,8.67000,1490000
04/08/2008,0000,8.90000,9.27000,8.80000,9.27000,6026000
04/09/2008,0000,9.45000,9.91000,9.40000,9.91000,16137000
04/10/2008,0000,10.00000,10.20000,9.61000,9.73000,4574000
04/11/2008,0000,9.73000,9.84000,9.58000,9.60000,3308000
04/14/2008,0000,9.49000,10.25000,9.40000,10.25000,5710000
04/15/2008,0000,10.40000,10.95000,10.00000,10.95000,10998000
04/16/2008,0000,11.15000,11.60000,10.50000,10.85000,7722000
04/17/2008,0000,11.15000,11.45000,10.85000,10.85000,9241000
04/18/2008,0000,10.90000,11.40000,10.90000,11.40000,6341000
04/21/2008,0000,12.15000,12.15000,11.60000,11.65000,9273000
04/22/2008,0000,11.75000,12.45000,11.20000,12.45000,11126000
04/23/2008,0000,12.85000,12.85000,12.05000,12.15000,9222000
04/24/2008,0000,12.45000,12.60000,12.15000,12.15000,5963000
04/25/2008,0000,12.20000,12.40000,11.40000,11.50000,6772000
04/28/2008,0000,11.50000,11.85000,11.40000,11.50000,4908000
04/29/2008,0000,11.60000,11.85000,11.45000,11.50000,3921000
04/30/2008,0000,11.50000,11.80000,11.40000,11.60000,3504000
05/02/2008,0000,12.00000,12.20000,11.95000,12.20000,6551000
05/05/2008,0000,12.30000,12.65000,12.20000,12.35000,5930000
05/06/2008,0000,12.65000,12.65000,11.80000,11.85000,3969000
05/07/2008,0000,11.90000,12.15000,11.55000,11.70000,4314000
05/08/2008,0000,11.55000,11.95000,11.55000,11.70000,2910000
05/09/2008,0000,11.80000,12.20000,11.80000,11.95000,3937000
05/12/2008,0000,11.95000,12.40000,11.85000,12.05000,5526000
05/13/2008,0000,12.40000,12.50000,12.05000,12.10000,4795000
05/14/2008,0000,12.10000,12.25000,11.85000,11.90000,2980000
05/15/2008,0000,12.00000,12.15000,11.90000,12.05000,2524000
05/16/2008,0000,12.05000,12.40000,11.95000,12.10000,3609000
05/19/2008,0000,12.05000,12.25000,12.00000,12.20000,3019000
05/20/2008,0000,12.30000,12.90000,12.20000,12.55000,10373000
05/21/2008,0000,12.55000,13.00000,12.50000,12.55000,5236000
05/22/2008,0000,12.45000,13.40000,12.35000,13.40000,13548000
05/23/2008,0000,13.85000,14.30000,13.40000,13.45000,22344000
05/26/2008,0000,13.50000,13.60000,12.55000,12.55000,6900000
05/27/2008,0000,12.55000,13.40000,12.55000,13.40000,10896000
05/28/2008,0000,13.50000,14.20000,13.40000,13.45000,14365000
05/29/2008,0000,13.60000,13.75000,12.80000,12.80000,6625000
05/30/2008,0000,13.10000,13.15000,11.95000,11.95000,7249000
06/02/2008,0000,12.10000,12.20000,11.60000,11.95000,4180000
06/03/2008,0000,11.75000,12.15000,11.70000,11.90000,2812000
06/04/2008,0000,11.95000,12.70000,11.75000,12.70000,8345000
06/05/2008,0000,12.60000,12.80000,12.45000,12.65000,5716000
06/06/2008,0000,12.75000,13.30000,12.70000,12.70000,6291000
06/10/2008,0000,12.85000,13.20000,12.00000,12.00000,4801000
06/11/2008,0000,12.00000,12.70000,12.00000,12.30000,6299000
06/12/2008,0000,12.00000,12.20000,11.45000,11.50000,3670000
06/13/2008,0000,11.80000,12.10000,11.30000,11.85000,4123000
06/16/2008,0000,12.10000,12.30000,11.90000,11.90000,2916000
06/17/2008,0000,11.90000,12.10000,11.70000,12.05000,2288000
06/18/2008,0000,12.05000,12.30000,12.00000,12.05000,2915000
06/19/2008,0000,11.90000,12.00000,11.60000,11.80000,2635000
06/20/2008,0000,11.35000,11.70000,11.00000,11.00000,2504000
06/23/2008,0000,10.50000,10.80000,10.25000,10.25000,3315000
06/24/2008,0000,10.25000,10.45000,9.56000,9.57000,2419000
06/25/2008,0000,9.57000,10.00000,8.95000,9.64000,6721000
06/26/2008,0000,9.60000,10.30000,9.60000,10.30000,6291000
06/27/2008,0000,9.60000,9.90000,9.58000,9.70000,4609000
06/30/2008,0000,9.70000,10.10000,9.50000,9.51000,3955000
07/01/2008,0000,9.55000,9.71000,8.85000,8.90000,3846000
07/02/2008,0000,8.90000,9.50000,8.90000,9.45000,3364000
07/03/2008,0000,9.10000,10.00000,9.00000,9.89000,3192000
07/04/2008,0000,9.99000,10.05000,9.51000,9.51000,2586000
07/07/2008,0000,9.60000,9.90000,9.50000,9.89000,2545000
07/08/2008,0000,9.99000,9.99000,9.40000,9.61000,2140000
07/09/2008,0000,9.80000,9.95000,9.61000,9.61000,2115000
07/10/2008,0000,9.60000,9.65000,9.08000,9.55000,3068000
07/11/2008,0000,9.10000,9.89000,9.10000,9.85000,3585000
07/14/2008,0000,9.60000,9.99000,9.50000,9.52000,1744000
07/15/2008,0000,9.45000,9.50000,8.90000,8.91000,2092000
07/16/2008,0000,8.91000,9.17000,8.32000,8.33000,1793000
07/17/2008,0000,8.55000,8.82000,8.33000,8.45000,1933000
07/18/2008,0000,8.55000,8.65000,7.86000,7.86000,2304000
07/21/2008,0000,7.33000,7.80000,7.31000,7.45000,3703000
07/22/2008,0000,7.40000,7.90000,7.22000,7.64000,2915000
07/23/2008,0000,7.87000,8.17000,7.82000,8.17000,1503000
07/24/2008,0000,8.30000,8.70000,8.30000,8.55000,2937000
07/25/2008,0000,8.15000,8.40000,8.07000,8.28000,1440000
07/29/2008,0000,8.20000,8.28000,8.10000,8.13000,996000
07/30/2008,0000,8.31000,8.37000,8.01000,8.02000,1425000
07/31/2008,0000,8.12000,8.19000,7.78000,7.82000,1053000
08/01/2008,0000,7.52000,7.70000,7.35000,7.60000,1482000
08/04/2008,0000,7.51000,7.75000,7.42000,7.50000,1504000
08/05/2008,0000,7.56000,7.59000,6.98000,6.98000,1851000
08/06/2008,0000,7.10000,7.20000,6.78000,7.10000,1673000
08/07/2008,0000,7.01000,7.28000,7.01000,7.10000,965000
08/08/2008,0000,7.01000,7.50000,7.01000,7.40000,1651000
08/11/2008,0000,7.50000,7.75000,7.47000,7.62000,791000
08/12/2008,0000,7.62000,7.80000,7.46000,7.50000,1508000
08/13/2008,0000,7.45000,7.60000,7.40000,7.60000,1008000
08/14/2008,0000,7.56000,7.92000,7.55000,7.90000,1689000
08/15/2008,0000,7.85000,7.85000,7.48000,7.50000,1857000
08/18/2008,0000,7.41000,7.45000,7.00000,7.00000,803000
08/19/2008,0000,6.90000,7.15000,6.85000,7.11000,477000
08/20/2008,0000,7.11000,7.41000,7.03000,7.20000,693000
08/21/2008,0000,7.20000,7.22000,6.96000,6.96000,529000
08/22/2008,0000,6.96000,7.18000,6.93000,7.03000,1065000
08/25/2008,0000,7.20000,7.39000,7.11000,7.27000,1045000
08/26/2008,0000,7.07000,7.30000,7.06000,7.20000,462000
08/27/2008,0000,7.20000,7.25000,7.15000,7.21000,742000
08/28/2008,0000,7.25000,7.36000,7.18000,7.20000,619000
08/29/2008,0000,7.25000,7.60000,7.15000,7.52000,2576000
09/01/2008,0000,7.56000,7.58000,7.30000,7.42000,1307000
09/02/2008,0000,7.40000,7.50000,7.20000,7.30000,1361000
09/03/2008,0000,7.30000,7.32000,6.79000,6.80000,1652000
09/04/2008,0000,6.46000,6.80000,6.33000,6.39000,1964000
09/05/2008,0000,5.95000,6.15000,5.95000,5.96000,2468000
09/08/2008,0000,6.20000,6.37000,6.20000,6.37000,650000
09/09/2008,0000,6.50000,6.50000,6.05000,6.28000,1144000
09/10/2008,0000,5.95000,6.71000,5.95000,6.71000,2020000
09/11/2008,0000,7.00000,7.15000,6.71000,6.90000,2720000
09/12/2008,0000,7.10000,7.14000,6.47000,7.05000,1608000
09/15/2008,0000,6.80000,7.12000,6.71000,6.98000,1354000
09/16/2008,0000,6.50000,6.79000,6.50000,6.50000,982000
09/17/2008,0000,6.58000,6.87000,6.05000,6.05000,1862000
09/18/2008,0000,5.63000,5.71000,5.63000,5.63000,2744000
09/19/2008,0000,5.80000,6.02000,5.77000,6.01000,1912000
09/22/2008,0000,6.30000,6.41000,6.05000,6.35000,2405000
09/23/2008,0000,6.11000,6.65000,6.10000,6.60000,2712000
09/24/2008,0000,6.50000,6.83000,6.45000,6.71000,2368000
09/25/2008,0000,6.61000,6.80000,6.52000,6.52000,1384000
09/26/2008,0000,6.80000,6.80000,6.14000,6.15000,1120000
09/30/2008,0000,5.72000,5.90000,5.72000,5.82000,2106000
10/01/2008,0000,5.97000,6.09000,5.88000,5.95000,813000
10/02/2008,0000,5.95000,6.13000,5.95000,5.96000,799000
10/03/2008,0000,5.70000,6.10000,5.65000,6.10000,940000
10/06/2008,0000,5.76000,6.00000,5.73000,5.75000,842000
10/07/2008,0000,5.50000,5.85000,5.43000,5.75000,953000
10/08/2008,0000,5.59000,5.65000,5.35000,5.35000,1295000
10/09/2008,0000,5.00000,5.39000,5.00000,5.01000,1508000
10/13/2008,0000,4.84000,4.84000,4.84000,4.84000,648000
10/14/2008,0000,5.17000,5.17000,5.10000,5.17000,446000
10/15/2008,0000,5.20000,5.53000,5.17000,5.53000,1312000
10/16/2008,0000,5.34000,5.88000,5.34000,5.74000,2338000
10/17/2008,0000,5.83000,5.90000,5.64000,5.70000,1304000
10/20/2008,0000,5.55000,5.80000,5.51000,5.78000,1090000
10/21/2008,0000,6.00000,6.18000,5.88000,6.12000,2304000
10/22/2008,0000,6.12000,6.25000,5.92000,5.96000,1773000
10/23/2008,0000,5.76000,5.87000,5.76000,5.76000,730000
10/24/2008,0000,5.57000,5.78000,5.56000,5.56000,657000
10/27/2008,0000,5.19000,5.43000,5.18000,5.18000,826000
10/28/2008,0000,4.82000,5.50000,4.82000,5.47000,1866000
10/29/2008,0000,5.85000,5.85000,5.47000,5.50000,2014000
10/30/2008,0000,5.56000,5.88000,5.56000,5.88000,2060000
10/31/2008,0000,5.81000,6.29000,5.81000,6.29000,3111000
11/03/2008,0000,6.24000,6.48000,6.20000,6.30000,3799000
11/04/2008,0000,6.22000,6.35000,5.92000,6.03000,1964000
11/05/2008,0000,6.10000,6.34000,6.00000,6.06000,2546000
11/06/2008,0000,5.70000,5.76000,5.64000,5.64000,1051000
11/07/2008,0000,5.26000,5.90000,5.26000,5.73000,1533000
11/10/2008,0000,5.70000,6.13000,5.50000,6.13000,3293000
11/11/2008,0000,6.02000,6.03000,5.78000,5.80000,1925000
11/12/2008,0000,5.80000,5.98000,5.54000,5.73000,1200000
11/13/2008,0000,5.40000,5.57000,5.33000,5.33000,1029000
11/14/2008,0000,5.43000,5.70000,5.40000,5.56000,1624000
11/17/2008,0000,5.40000,5.80000,5.40000,5.70000,1378000
11/18/2008,0000,5.65000,5.84000,5.52000,5.62000,894000
11/19/2008,0000,5.78000,5.80000,5.54000,5.73000,1349000
11/20/2008,0000,5.33000,5.63000,5.33000,5.40000,1140000
11/21/2008,0000,5.06000,5.50000,5.06000,5.45000,523000
11/24/2008,0000,5.47000,5.65000,5.40000,5.40000,908000
11/25/2008,0000,5.59000,5.70000,5.42000,5.42000,1338000
11/26/2008,0000,5.51000,5.55000,5.38000,5.47000,840000
11/27/2008,0000,5.60000,5.83000,5.55000,5.72000,1874000
11/28/2008,0000,5.72000,5.80000,5.60000,5.70000,1078000
12/01/2008,0000,5.70000,5.94000,5.63000,5.82000,1305000
12/02/2008,0000,5.50000,5.75000,5.46000,5.59000,939000
12/03/2008,0000,5.65000,5.78000,5.55000,5.55000,1214000
12/04/2008,0000,5.65000,5.70000,5.35000,5.40000,846000
12/05/2008,0000,5.38000,5.45000,5.27000,5.30000,802000
12/08/2008,0000,5.32000,5.60000,5.32000,5.56000,1109000
12/09/2008,0000,5.60000,5.75000,5.50000,5.50000,853000
12/10/2008,0000,5.50000,5.74000,5.50000,5.68000,1887000
12/11/2008,0000,5.68000,5.71000,5.50000,5.60000,2288000
12/12/2008,0000,5.50000,5.74000,5.40000,5.45000,973000
12/15/2008,0000,5.55000,5.68000,5.50000,5.68000,1180000
12/16/2008,0000,5.67000,5.85000,5.65000,5.80000,3204000
12/17/2008,0000,5.90000,5.95000,5.70000,5.72000,2112000
12/18/2008,0000,5.73000,5.86000,5.73000,5.80000,1639000
12/19/2008,0000,5.78000,6.19000,5.78000,5.90000,2347000
12/22/2008,0000,6.00000,6.03000,5.55000,5.60000,1077000
12/23/2008,0000,5.60000,5.60000,5.21000,5.22000,1584000
12/24/2008,0000,5.06000,5.25000,5.02000,5.19000,1203000
12/25/2008,0000,5.25000,5.25000,5.09000,5.14000,868000
12/26/2008,0000,5.14000,5.25000,5.13000,5.14000,680000
12/29/2008,0000,5.16000,5.23000,5.06000,5.12000,521000
12/30/2008,0000,5.16000,5.29000,5.16000,5.25000,995000
12/31/2008,0000,5.33000,5.33000,5.16000,5.17000,1015000
01/05/2009,0000,5.25000,5.33000,5.21000,5.21000,751000
01/06/2009,0000,5.28000,5.30000,5.21000,5.23000,681000
01/07/2009,0000,5.28000,5.36000,5.27000,5.34000,1244000
01/08/2009,0000,5.27000,5.27000,4.97000,4.97000,1407000
01/09/2009,0000,4.98000,5.04000,4.96000,4.98000,526000
01/12/2009,0000,5.30000,5.38000,5.17000,5.17000,1569000
01/13/2009,0000,5.17000,5.25000,5.08000,5.15000,389000
01/14/2009,0000,5.20000,5.28000,5.10000,5.16000,659000
01/15/2009,0000,4.95000,5.09000,4.94000,4.97000,472000
01/16/2009,0000,5.00000,5.00000,4.92000,5.00000,642000
01/19/2009,0000,5.02000,5.02000,4.95000,4.95000,181000
01/20/2009,0000,4.94000,5.14000,4.82000,4.98000,1604000
01/21/2009,0000,4.92000,5.05000,4.90000,4.93000,683000
02/02/2009,0000,4.80000,5.18000,4.80000,5.10000,1249000
02/03/2009,0000,5.15000,5.26000,5.12000,5.18000,1014000
02/04/2009,0000,5.22000,5.26000,5.12000,5.14000,713000
02/05/2009,0000,5.14000,5.19000,5.08000,5.09000,365000
02/06/2009,0000,5.15000,5.20000,5.10000,5.10000,346000
02/09/2009,0000,5.17000,5.26000,5.09000,5.10000,891000
02/10/2009,0000,5.10000,5.16000,5.10000,5.10000,305000
02/11/2009,0000,5.05000,5.12000,5.00000,5.01000,1563000
02/12/2009,0000,5.04000,5.09000,5.00000,5.01000,705000
02/13/2009,0000,5.05000,5.08000,5.00000,5.05000,743000
02/16/2009,0000,5.08000,5.10000,5.02000,5.02000,512000
02/17/2009,0000,5.05000,5.08000,5.01000,5.05000,464000
02/18/2009,0000,5.01000,5.16000,5.00000,5.08000,1502000
02/19/2009,0000,5.05000,5.12000,5.02000,5.03000,395000
02/20/2009,0000,5.02000,5.03000,4.90000,4.91000,862000
02/23/2009,0000,4.86000,4.99000,4.85000,4.91000,503000
02/24/2009,0000,4.91000,4.93000,4.84000,4.85000,1040000
02/25/2009,0000,4.93000,4.98000,4.88000,4.92000,1361000
02/26/2009,0000,4.97000,4.98000,4.87000,4.87000,453000
02/27/2009,0000,4.87000,4.94000,4.85000,4.92000,683000
03/02/2009,0000,4.92000,4.92000,4.81000,4.81000,330000
03/03/2009,0000,4.80000,4.90000,4.74000,4.90000,775000
03/04/2009,0000,4.90000,5.10000,4.90000,5.00000,1926000
03/05/2009,0000,5.18000,5.18000,5.01000,5.10000,1049000
03/06/2009,0000,5.10000,5.10000,5.00000,5.01000,1023000
03/09/2009,0000,5.05000,5.10000,5.00000,5.04000,1081000
03/10/2009,0000,5.04000,5.11000,5.00000,5.09000,1064000
03/11/2009,0000,5.15000,5.18000,5.11000,5.11000,1392000
03/12/2009,0000,5.13000,5.25000,5.08000,5.24000,2792000
03/13/2009,0000,5.28000,5.40000,5.28000,5.31000,3152000
03/16/2009,0000,5.41000,5.50000,5.35000,5.40000,2280000
03/17/2009,0000,5.46000,5.54000,5.40000,5.45000,1644000
03/18/2009,0000,5.51000,5.51000,5.35000,5.36000,1564000
03/19/2009,0000,5.40000,5.70000,5.36000,5.54000,2610000
03/20/2009,0000,5.67000,5.85000,5.58000,5.70000,3820000
03/23/2009,0000,5.70000,5.92000,5.70000,5.75000,2206000
03/24/2009,0000,5.80000,5.90000,5.75000,5.77000,2266000
03/25/2009,0000,5.80000,5.95000,5.74000,5.90000,2597000
03/26/2009,0000,5.98000,6.13000,5.92000,6.02000,2140000
03/27/2009,0000,6.10000,6.24000,6.05000,6.14000,2806000
03/30/2009,0000,6.14000,6.14000,5.72000,5.72000,1687000
03/31/2009,0000,5.72000,5.75000,5.55000,5.55000,1254000
04/01/2009,0000,5.64000,5.85000,5.64000,5.85000,1692000
04/02/2009,0000,5.99000,6.23000,5.99000,6.20000,2826000
04/03/2009,0000,6.28000,6.48000,6.20000,6.27000,3666000
04/06/2009,0000,6.33000,6.65000,6.33000,6.36000,4440000
04/07/2009,0000,6.49000,6.59000,6.36000,6.47000,1971000
04/08/2009,0000,6.37000,6.53000,6.25000,6.27000,2356000
04/09/2009,0000,6.38000,6.50000,6.38000,6.47000,2290000
04/10/2009,0000,6.53000,6.60000,6.32000,6.51000,3665000
04/13/2009,0000,6.60000,6.90000,6.53000,6.80000,3678000
04/14/2009,0000,6.80000,6.85000,6.69000,6.75000,1879000
04/15/2009,0000,6.72000,6.88000,6.51000,6.63000,1948000
04/16/2009,0000,6.66000,6.80000,6.66000,6.72000,1789000
04/17/2009,0000,6.76000,6.85000,6.25000,6.25000,3124000
04/20/2009,0000,6.01000,6.22000,5.83000,6.14000,2089000
04/21/2009,0000,5.90000,6.30000,5.90000,6.25000,1802000
04/22/2009,0000,6.25000,6.36000,6.24000,6.36000,1718000
04/23/2009,0000,6.37000,6.38000,6.16000,6.16000,2021000
04/24/2009,0000,6.20000,6.30000,6.12000,6.17000,1433000
04/27/2009,0000,6.22000,6.28000,5.80000,5.83000,1034000
04/28/2009,0000,5.90000,5.90000,5.43000,5.43000,1460000
04/29/2009,0000,5.46000,5.63000,5.30000,5.45000,924000
04/30/2009,0000,5.75000,5.83000,5.60000,5.83000,1150000
05/04/2009,0000,6.19000,6.23000,6.05000,6.23000,1715000
05/05/2009,0000,6.50000,6.50000,6.10000,6.17000,2143000
05/06/2009,0000,6.17000,6.60000,6.17000,6.60000,4133000
05/07/2009,0000,6.80000,7.06000,6.72000,6.88000,5558000
05/08/2009,0000,6.70000,6.85000,6.70000,6.70000,2639000
05/11/2009,0000,6.79000,7.08000,6.79000,7.00000,3641000
05/12/2009,0000,7.10000,7.10000,6.65000,6.77000,1856000
05/13/2009,0000,6.84000,6.90000,6.61000,6.80000,2447000
05/14/2009,0000,6.65000,6.70000,6.56000,6.61000,1030000
05/15/2009,0000,6.65000,6.86000,6.63000,6.79000,2773000
05/18/2009,0000,6.87000,7.26000,6.86000,7.26000,6030000
05/19/2009,0000,7.60000,7.65000,7.16000,7.26000,5968000
05/20/2009,0000,7.26000,7.30000,7.00000,7.10000,1771000
05/21/2009,0000,7.10000,7.28000,7.06000,7.28000,2202000
05/22/2009,0000,7.28000,7.55000,7.20000,7.38000,2676000
05/25/2009,0000,7.45000,7.88000,7.38000,7.88000,6670000
05/26/2009,0000,8.00000,8.06000,7.41000,7.42000,3381000
05/27/2009,0000,7.60000,7.72000,7.52000,7.62000,2850000
06/01/2009,0000,7.72000,8.15000,7.67000,8.04000,8830000
06/02/2009,0000,8.03000,8.34000,7.92000,8.05000,5101000
06/03/2009,0000,7.90000,7.93000,7.50000,7.65000,2579000
06/04/2009,0000,7.56000,7.88000,7.56000,7.68000,2718000
06/05/2009,0000,7.75000,7.83000,7.60000,7.60000,1484000
06/08/2009,0000,7.90000,7.92000,7.33000,7.40000,2045000
06/09/2009,0000,7.43000,7.43000,6.89000,6.89000,2957000
06/10/2009,0000,6.80000,6.94000,6.62000,6.66000,1757000
06/11/2009,0000,6.60000,6.80000,6.56000,6.73000,1302000
06/12/2009,0000,6.73000,7.04000,6.70000,6.80000,2375000
06/15/2009,0000,6.67000,6.74000,6.33000,6.33000,1067000
06/16/2009,0000,6.15000,6.39000,6.10000,6.26000,1594000
06/17/2009,0000,6.26000,6.43000,6.26000,6.28000,816000
06/18/2009,0000,6.40000,6.46000,6.16000,6.18000,463000
06/19/2009,0000,6.21000,6.43000,6.21000,6.43000,644000
06/22/2009,0000,6.44000,6.57000,6.31000,6.43000,1353000
06/23/2009,0000,6.30000,6.34000,6.21000,6.21000,583000
06/24/2009,0000,6.25000,6.64000,6.25000,6.64000,4518000
06/25/2009,0000,6.69000,6.82000,6.64000,6.74000,3283000
06/26/2009,0000,6.80000,6.85000,6.68000,6.70000,1659000
06/29/2009,0000,6.68000,6.75000,6.60000,6.60000,602000
06/30/2009,0000,6.69000,6.78000,6.53000,6.59000,678000
07/01/2009,0000,6.59000,6.75000,6.59000,6.74000,1012000
07/02/2009,0000,6.78000,6.98000,6.77000,6.97000,1827000
07/03/2009,0000,6.92000,6.99000,6.80000,6.96000,1214000
07/06/2009,0000,7.09000,7.44000,7.05000,7.29000,3468000
07/07/2009,0000,7.30000,7.68000,7.29000,7.38000,4475000
07/08/2009,0000,7.37000,7.40000,7.13000,7.31000,1474000
07/09/2009,0000,7.37000,7.38000,7.15000,7.20000,1739000
07/10/2009,0000,7.25000,7.70000,7.25000,7.70000,5062000
07/13/2009,0000,7.91000,7.95000,7.35000,7.66000,8808000
07/14/2009,0000,7.88000,7.96000,7.52000,7.80000,10191000
07/15/2009,0000,7.82000,7.94000,7.81000,7.84000,4569000
07/16/2009,0000,8.00000,8.28000,8.00000,8.00000,12475000
07/17/2009,0000,8.12000,8.26000,8.07000,8.16000,4872000
07/20/2009,0000,7.70000,8.16000,7.70000,7.94000,3761000
07/21/2009,0000,7.99000,8.15000,7.88000,7.90000,3706000
07/22/2009,0000,7.90000,7.98000,7.85000,7.85000,2709000
07/23/2009,0000,7.95000,8.39000,7.86000,8.39000,14389000
07/24/2009,0000,8.40000,8.62000,8.20000,8.37000,7953000
07/27/2009,0000,8.48000,8.49000,8.23000,8.28000,2287000
07/28/2009,0000,8.29000,8.44000,8.25000,8.31000,3244000
07/29/2009,0000,8.37000,8.42000,8.10000,8.17000,3085000
07/30/2009,0000,8.17000,8.17000,8.00000,8.07000,2254000
07/31/2009,0000,8.27000,8.27000,8.10000,8.12000,1924000
08/03/2009,0000,8.13000,8.60000,8.13000,8.47000,4572000
08/04/2009,0000,8.60000,8.88000,8.27000,8.40000,5980000
08/05/2009,0000,8.48000,8.65000,8.00000,8.15000,3349000
08/06/2009,0000,8.20000,8.35000,7.86000,8.16000,2792000
08/10/2009,0000,8.48000,8.73000,8.37000,8.73000,7934000
08/11/2009,0000,9.00000,9.17000,8.65000,8.85000,9969000
08/12/2009,0000,9.00000,9.30000,8.85000,9.30000,7470000
08/13/2009,0000,9.80000,9.80000,9.20000,9.40000,5544000
08/14/2009,0000,9.39000,9.60000,9.22000,9.25000,4053000
08/17/2009,0000,9.30000,9.45000,9.10000,9.10000,2969000
08/18/2009,0000,8.95000,9.00000,8.47000,8.64000,5085000
08/19/2009,0000,8.74000,8.99000,8.65000,8.80000,3302000
08/20/2009,0000,8.87000,8.93000,8.41000,8.50000,2410000
08/21/2009,0000,8.45000,8.63000,7.91000,7.92000,3036000
08/24/2009,0000,8.12000,8.20000,8.00000,8.10000,2147000
08/25/2009,0000,8.29000,8.29000,8.11000,8.16000,1619000
08/26/2009,0000,8.20000,8.21000,7.90000,7.92000,1265000
08/27/2009,0000,7.71000,8.06000,7.71000,7.99000,2011000
08/28/2009,0000,8.00000,8.08000,7.92000,8.00000,1087000
08/31/2009,0000,8.19000,8.38000,8.08000,8.29000,1851000
09/01/2009,0000,8.30000,8.87000,8.30000,8.87000,5550000
09/02/2009,0000,8.87000,9.08000,8.86000,8.90000,7116000
09/03/2009,0000,8.90000,8.93000,8.75000,8.83000,2413000
09/04/2009,0000,8.86000,8.94000,8.73000,8.73000,1636000
09/07/2009,0000,8.85000,8.88000,8.76000,8.81000,2525000
09/08/2009,0000,8.85000,8.96000,8.83000,8.86000,2519000
09/09/2009,0000,8.96000,9.10000,8.84000,8.84000,3832000
09/10/2009,0000,9.05000,9.05000,8.70000,8.70000,2239000
09/11/2009,0000,8.72000,8.87000,8.70000,8.84000,1248000
09/14/2009,0000,8.84000,8.90000,8.69000,8.70000,1229000
09/15/2009,0000,8.75000,8.80000,8.66000,8.79000,1013000
09/16/2009,0000,8.82000,8.99000,8.82000,8.96000,2193000
09/17/2009,0000,9.02000,9.28000,9.00000,9.10000,4598000
09/18/2009,0000,9.12000,9.15000,9.02000,9.06000,2128000
09/21/2009,0000,9.07000,9.14000,9.00000,9.00000,1817000
09/22/2009,0000,9.01000,9.06000,8.88000,8.88000,1362000
09/23/2009,0000,8.94000,8.95000,8.45000,8.50000,2716000
09/24/2009,0000,8.50000,8.59000,8.43000,8.55000,777000
09/25/2009,0000,8.48000,8.74000,8.46000,8.62000,1056000
09/28/2009,0000,8.60000,8.61000,8.46000,8.51000,727000
09/29/2009,0000,8.60000,8.64000,8.52000,8.60000,1141000
09/30/2009,0000,8.60000,8.98000,8.60000,8.95000,2775000
10/01/2009,0000,8.95000,9.10000,8.80000,8.94000,3960000
10/02/2009,0000,8.86000,8.87000,8.71000,8.79000,1551000
10/05/2009,0000,8.80000,9.15000,8.80000,9.03000,3809000
10/06/2009,0000,9.23000,9.23000,9.03000,9.03000,3717000
10/07/2009,0000,9.05000,9.13000,8.95000,9.11000,3068000
10/08/2009,0000,9.15000,9.33000,9.10000,9.12000,4621000
10/09/2009,0000,9.15000,9.31000,9.13000,9.19000,2287000
10/12/2009,0000,9.21000,9.35000,9.13000,9.35000,4243000
10/13/2009,0000,9.15000,9.23000,9.11000,9.15000,2480000
10/14/2009,0000,9.21000,9.30000,9.15000,9.21000,4096000
10/15/2009,0000,9.28000,9.30000,8.95000,8.95000,2842000
10/16/2009,0000,9.09000,9.18000,9.03000,9.08000,2527000
10/19/2009,0000,9.05000,9.17000,9.05000,9.08000,1511000
10/20/2009,0000,9.14000,9.30000,9.13000,9.21000,4068000
10/21/2009,0000,9.21000,9.29000,9.10000,9.10000,1453000
10/22/2009,0000,9.10000,9.15000,8.98000,9.00000,1697000
10/23/2009,0000,9.03000,9.25000,9.02000,9.12000,2526000
10/26/2009,0000,9.20000,9.37000,9.15000,9.21000,5666000
10/27/2009,0000,9.30000,9.30000,9.10000,9.12000,1448000
10/28/2009,0000,9.16000,9.29000,9.02000,9.04000,1798000
10/29/2009,0000,8.80000,9.00000,8.46000,8.67000,2419000
10/30/2009,0000,8.80000,9.27000,8.75000,9.27000,5178000
11/02/2009,0000,9.31000,9.90000,9.31000,9.85000,15198000
11/03/2009,0000,10.05000,10.20000,9.91000,9.92000,9421000
11/04/2009,0000,10.10000,10.45000,10.00000,10.40000,8602000
11/05/2009,0000,10.50000,11.10000,10.35000,10.70000,10167000
11/06/2009,0000,11.00000,11.05000,10.60000,10.80000,6838000
11/09/2009,0000,11.00000,11.00000,10.65000,10.70000,4840000
11/10/2009,0000,10.90000,11.40000,10.60000,11.40000,15504000
11/11/2009,0000,11.55000,11.75000,11.40000,11.50000,12058000
11/12/2009,0000,11.50000,12.00000,11.35000,11.70000,9442000
11/13/2009,0000,11.75000,11.85000,11.60000,11.60000,5127000
11/16/2009,0000,11.60000,12.10000,11.45000,11.80000,9193000
11/17/2009,0000,11.85000,12.00000,11.50000,11.55000,4072000
11/18/2009,0000,11.55000,11.80000,11.55000,11.60000,3111000
11/19/2009,0000,11.60000,11.70000,11.40000,11.45000,3225000
11/20/2009,0000,11.45000,11.60000,11.40000,11.50000,3059000
11/23/2009,0000,11.50000,11.55000,11.25000,11.30000,2354000
11/24/2009,0000,11.40000,11.55000,11.30000,11.35000,2636000
11/25/2009,0000,11.35000,11.60000,11.35000,11.40000,2129000
11/26/2009,0000,11.45000,11.70000,11.40000,11.50000,5680000
11/27/2009,0000,11.20000,11.35000,11.00000,11.05000,3262000
11/30/2009,0000,11.20000,11.35000,11.15000,11.20000,2664000
12/01/2009,0000,11.20000,11.35000,11.15000,11.25000,1406000
12/02/2009,0000,11.25000,11.50000,11.20000,11.30000,1903000
12/03/2009,0000,11.45000,11.45000,11.15000,11.30000,2103000
12/04/2009,0000,11.30000,11.30000,11.05000,11.05000,1520000
12/07/2009,0000,11.25000,11.25000,11.10000,11.20000,1228000
12/08/2009,0000,11.20000,11.95000,11.20000,11.95000,14138000
12/09/2009,0000,12.25000,12.75000,12.25000,12.75000,21344000
12/11/2009,0000,12.20000,12.60000,12.20000,12.40000,7193000
12/14/2009,0000,12.80000,12.90000,12.55000,12.90000,10674000
12/15/2009,0000,13.05000,13.80000,13.00000,13.65000,15921000
12/16/2009,0000,13.75000,13.75000,13.10000,13.40000,7976000
12/17/2009,0000,13.55000,13.60000,12.80000,12.80000,7363000
12/18/2009,0000,12.70000,12.80000,12.30000,12.65000,3366000
12/21/2009,0000,12.80000,12.95000,12.60000,12.60000,4137000
12/22/2009,0000,12.80000,12.85000,12.65000,12.65000,3527000
12/23/2009,0000,12.70000,13.10000,12.70000,12.85000,4946000
12/25/2009,0000,12.60000,12.70000,12.50000,12.70000,2866000
12/28/2009,0000,12.80000,12.95000,12.70000,12.70000,4793000
12/29/2009,0000,12.80000,12.85000,12.65000,12.85000,4355332
