DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.40000,10.50000,10.35000,10.40000,3359000
04/03/2007,0000,10.50000,10.60000,10.45000,10.45000,2958000
04/04/2007,0000,10.55000,10.60000,10.40000,10.50000,6608000
04/09/2007,0000,10.55000,10.85000,10.55000,10.75000,10477000
04/10/2007,0000,10.80000,10.85000,10.60000,10.65000,5896000
04/11/2007,0000,10.70000,10.90000,10.70000,10.75000,7253000
04/12/2007,0000,10.75000,11.00000,10.70000,10.90000,8779000
04/13/2007,0000,11.00000,11.25000,10.95000,10.95000,15689000
04/16/2007,0000,11.55000,11.90000,11.50000,11.80000,18072000
04/17/2007,0000,11.90000,11.90000,11.35000,11.35000,15445000
04/18/2007,0000,11.45000,11.90000,11.40000,11.85000,18182000
04/19/2007,0000,11.80000,11.80000,11.40000,11.45000,11102000
04/20/2007,0000,11.50000,11.55000,11.40000,11.45000,4454000
04/23/2007,0000,11.55000,11.65000,11.35000,11.35000,5261000
04/24/2007,0000,11.40000,11.45000,11.05000,11.05000,8356000
04/25/2007,0000,11.05000,11.10000,10.85000,10.95000,6538000
04/26/2007,0000,11.05000,11.05000,10.90000,10.95000,4019000
04/27/2007,0000,10.95000,11.05000,10.85000,10.85000,2802000
04/30/2007,0000,10.85000,10.85000,10.40000,10.50000,4431000
05/02/2007,0000,10.50000,10.50000,10.25000,10.30000,3812000
05/03/2007,0000,10.30000,10.30000,9.76000,9.82000,8157000
05/04/2007,0000,9.87000,10.20000,9.87000,10.20000,3756000
05/07/2007,0000,10.30000,10.40000,10.10000,10.15000,3052000
05/08/2007,0000,10.20000,10.25000,10.15000,10.20000,2153000
05/09/2007,0000,10.25000,10.30000,10.00000,10.00000,2157000
05/10/2007,0000,10.00000,10.15000,10.00000,10.10000,1383000
05/11/2007,0000,10.00000,10.10000,9.98000,10.00000,2025000
05/14/2007,0000,10.05000,10.10000,9.98000,10.00000,1008000
05/15/2007,0000,10.00000,10.05000,9.90000,9.93000,1489000
05/16/2007,0000,9.97000,10.00000,9.91000,9.96000,739000
05/17/2007,0000,9.99000,10.10000,9.96000,10.00000,1562000
05/18/2007,0000,10.00000,10.10000,9.92000,9.93000,1930000
05/21/2007,0000,9.95000,10.05000,9.95000,10.00000,1584000
05/22/2007,0000,10.00000,10.15000,10.00000,10.05000,1898000
05/23/2007,0000,10.15000,10.30000,10.10000,10.15000,3402000
05/24/2007,0000,10.20000,10.25000,10.05000,10.05000,1503000
05/25/2007,0000,10.00000,10.05000,9.96000,10.00000,1899000
05/28/2007,0000,10.00000,10.10000,9.98000,10.00000,1070000
05/29/2007,0000,9.99000,10.10000,9.99000,10.00000,1489000
05/30/2007,0000,10.00000,10.00000,9.95000,9.97000,880000
05/31/2007,0000,10.00000,10.10000,9.99000,10.00000,968000
06/01/2007,0000,10.00000,10.10000,10.00000,10.00000,1596000
06/04/2007,0000,10.10000,10.10000,9.96000,9.98000,1664000
06/05/2007,0000,9.98000,10.00000,9.93000,9.96000,1492000
06/06/2007,0000,9.94000,10.20000,9.90000,10.05000,4493000
06/07/2007,0000,10.05000,10.10000,9.98000,9.98000,1393000
06/08/2007,0000,9.94000,10.00000,9.91000,9.91000,2171000
06/11/2007,0000,9.95000,10.00000,9.92000,9.93000,1658000
06/12/2007,0000,9.95000,10.00000,9.92000,9.92000,1246000
06/13/2007,0000,9.98000,10.10000,9.93000,10.00000,3081000
06/14/2007,0000,10.10000,10.15000,9.97000,9.97000,1815000
06/15/2007,0000,9.98000,10.10000,9.96000,9.97000,2223000
06/20/2007,0000,10.00000,10.15000,9.99000,10.05000,2674000
06/21/2007,0000,10.10000,10.15000,10.00000,10.05000,2420000
06/22/2007,0000,10.05000,10.35000,10.05000,10.30000,5618000
06/25/2007,0000,10.70000,10.70000,10.50000,10.55000,6329000
06/26/2007,0000,10.60000,10.65000,10.40000,10.45000,2953000
06/27/2007,0000,10.45000,10.60000,10.45000,10.55000,3049000
06/28/2007,0000,10.65000,11.10000,10.60000,10.80000,12012000
06/29/2007,0000,10.85000,11.00000,10.75000,10.80000,6962000
07/02/2007,0000,10.80000,11.10000,10.75000,10.95000,6590000
07/03/2007,0000,11.10000,11.25000,11.05000,11.10000,8495000
07/04/2007,0000,11.15000,11.45000,11.15000,11.15000,8955000
07/05/2007,0000,11.25000,11.35000,11.20000,11.20000,7088000
07/06/2007,0000,11.25000,11.50000,11.10000,11.50000,8823000
07/09/2007,0000,11.70000,12.30000,11.40000,12.10000,23164000
07/10/2007,0000,12.00000,12.05000,11.70000,11.80000,10711000
07/11/2007,0000,11.75000,12.60000,11.70000,12.45000,28952000
07/12/2007,0000,12.20000,12.30000,12.00000,12.00000,20519000
07/13/2007,0000,12.10000,12.15000,11.80000,11.80000,18089000
07/16/2007,0000,11.85000,12.15000,11.80000,11.90000,11314000
07/17/2007,0000,12.00000,12.05000,11.80000,11.90000,9896000
07/18/2007,0000,11.90000,12.65000,11.90000,12.40000,29270000
07/19/2007,0000,12.50000,12.60000,12.05000,12.05000,11747000
07/20/2007,0000,12.20000,12.20000,11.85000,12.05000,7395000
07/23/2007,0000,12.05000,12.10000,11.75000,11.80000,11935000
07/24/2007,0000,11.90000,12.50000,11.85000,12.25000,27258000
07/25/2007,0000,12.10000,13.10000,12.00000,13.10000,40340000
07/26/2007,0000,13.70000,13.80000,12.60000,12.60000,44058000
07/27/2007,0000,12.20000,13.10000,12.20000,12.55000,18988000
07/30/2007,0000,12.60000,12.95000,12.20000,12.20000,9314000
07/31/2007,0000,12.40000,12.70000,12.30000,12.35000,8893000
08/01/2007,0000,12.35000,12.70000,12.00000,12.00000,11955000
08/02/2007,0000,12.20000,12.30000,11.25000,11.50000,11036000
08/03/2007,0000,11.80000,11.85000,11.40000,11.55000,6670000
08/06/2007,0000,11.35000,11.40000,11.20000,11.25000,4617000
08/07/2007,0000,11.45000,11.55000,11.35000,11.35000,3279000
08/08/2007,0000,11.45000,11.70000,11.40000,11.60000,3831000
08/09/2007,0000,11.70000,11.75000,11.60000,11.60000,3637000
08/10/2007,0000,11.45000,11.45000,11.25000,11.25000,3644000
08/13/2007,0000,11.35000,11.40000,11.00000,11.00000,3836000
08/14/2007,0000,11.05000,11.25000,10.95000,11.00000,2888000
08/15/2007,0000,10.90000,11.10000,10.50000,10.55000,5476000
08/16/2007,0000,10.40000,10.50000,9.82000,9.88000,5942000
08/17/2007,0000,9.95000,10.10000,9.22000,9.50000,5114000
08/20/2007,0000,10.00000,10.15000,9.92000,10.15000,2580000
08/21/2007,0000,10.25000,10.40000,10.10000,10.25000,3307000
08/22/2007,0000,10.25000,10.45000,10.15000,10.30000,3088000
08/23/2007,0000,10.50000,10.75000,10.45000,10.75000,2952000
08/24/2007,0000,10.60000,10.95000,10.55000,10.85000,3343000
08/27/2007,0000,10.95000,11.00000,10.65000,10.80000,2566000
08/28/2007,0000,10.70000,10.80000,10.65000,10.70000,1230000
08/29/2007,0000,10.50000,11.05000,10.40000,11.00000,13956000
08/30/2007,0000,11.35000,11.75000,11.15000,11.75000,12540000
08/31/2007,0000,11.55000,11.85000,11.45000,11.65000,8474000
09/03/2007,0000,11.85000,11.95000,11.75000,11.85000,6575000
09/04/2007,0000,11.95000,11.95000,11.55000,11.65000,4961000
09/05/2007,0000,11.70000,11.75000,11.50000,11.50000,3750000
09/06/2007,0000,11.50000,11.60000,11.35000,11.50000,2547000
09/07/2007,0000,11.50000,11.65000,11.50000,11.50000,2359000
09/10/2007,0000,11.50000,11.55000,11.35000,11.50000,2268000
09/11/2007,0000,11.55000,11.80000,11.55000,11.80000,3953000
09/12/2007,0000,11.90000,11.90000,11.65000,11.65000,3862000
09/13/2007,0000,11.70000,12.00000,11.70000,11.75000,7465000
09/14/2007,0000,11.90000,11.90000,11.70000,11.80000,3402000
09/17/2007,0000,11.90000,11.95000,11.70000,11.70000,3120000
09/19/2007,0000,11.90000,11.95000,11.50000,11.50000,3512000
09/20/2007,0000,11.70000,11.80000,11.55000,11.55000,3232000
09/21/2007,0000,11.55000,11.90000,11.55000,11.80000,4235000
09/26/2007,0000,12.05000,12.20000,11.95000,12.15000,7735000
09/27/2007,0000,12.40000,12.40000,12.00000,12.00000,4557000
09/28/2007,0000,12.05000,12.10000,11.90000,12.00000,3393000
10/01/2007,0000,12.20000,12.30000,12.10000,12.15000,6839000
10/02/2007,0000,12.30000,12.40000,12.15000,12.20000,8801000
10/03/2007,0000,12.15000,12.30000,12.00000,12.00000,3954000
10/04/2007,0000,11.90000,12.05000,11.75000,11.80000,3464000
10/05/2007,0000,11.90000,11.90000,11.65000,11.65000,3458000
10/08/2007,0000,11.85000,11.85000,11.60000,11.65000,3500000
10/09/2007,0000,11.75000,11.75000,11.55000,11.55000,2191000
10/11/2007,0000,11.55000,11.65000,11.50000,11.55000,1878000
10/12/2007,0000,11.50000,11.70000,11.30000,11.35000,3069000
10/15/2007,0000,11.45000,11.50000,11.30000,11.40000,1964000
10/16/2007,0000,11.40000,11.45000,11.20000,11.35000,1800000
10/17/2007,0000,11.45000,11.45000,11.30000,11.35000,1425000
10/18/2007,0000,11.40000,11.45000,11.30000,11.35000,1927000
10/19/2007,0000,11.35000,11.40000,11.30000,11.35000,1126000
10/22/2007,0000,11.20000,11.25000,11.05000,11.15000,2429000
10/23/2007,0000,11.25000,11.70000,11.25000,11.60000,3762000
10/24/2007,0000,11.60000,11.65000,11.35000,11.40000,3174000
10/25/2007,0000,11.50000,11.65000,11.50000,11.60000,2015000
10/26/2007,0000,11.60000,11.70000,11.50000,11.65000,1760000
10/29/2007,0000,11.75000,11.90000,11.65000,11.80000,2931000
10/30/2007,0000,11.80000,12.60000,11.65000,12.60000,30502000
10/31/2007,0000,12.90000,13.10000,12.70000,12.90000,27745000
11/01/2007,0000,13.05000,13.05000,12.55000,12.65000,14369000
11/02/2007,0000,12.40000,12.85000,12.35000,12.80000,13313000
11/05/2007,0000,12.95000,13.15000,12.90000,13.05000,14471000
11/06/2007,0000,13.05000,13.05000,12.75000,12.80000,8167000
11/07/2007,0000,12.90000,13.00000,12.50000,12.50000,7086000
11/08/2007,0000,12.30000,12.35000,11.65000,11.70000,10474000
11/09/2007,0000,11.90000,12.00000,11.60000,11.80000,5329000
11/12/2007,0000,11.60000,11.80000,11.40000,11.40000,4751000
11/13/2007,0000,11.50000,11.95000,11.50000,11.90000,3465000
11/14/2007,0000,12.20000,12.25000,12.00000,12.05000,5245000
11/15/2007,0000,12.00000,12.40000,11.90000,12.20000,6308000
11/16/2007,0000,12.20000,12.35000,11.90000,12.00000,4879000
11/19/2007,0000,12.15000,12.20000,11.90000,11.90000,2381000
11/20/2007,0000,11.60000,12.00000,11.50000,11.90000,3125000
11/21/2007,0000,12.00000,12.10000,11.80000,11.85000,2246000
11/22/2007,0000,11.70000,11.95000,11.65000,11.70000,2601000
11/23/2007,0000,11.80000,11.85000,11.55000,11.55000,2319000
11/26/2007,0000,11.70000,11.75000,11.50000,11.55000,2228000
11/27/2007,0000,11.40000,11.50000,11.00000,11.10000,3613000
11/28/2007,0000,11.30000,11.30000,11.05000,11.10000,2302000
11/29/2007,0000,11.30000,11.40000,11.25000,11.30000,1547000
11/30/2007,0000,11.40000,11.65000,11.40000,11.55000,1919000
12/03/2007,0000,11.65000,11.85000,11.60000,11.70000,2628000
12/04/2007,0000,11.75000,11.80000,11.65000,11.65000,1198000
12/05/2007,0000,11.65000,11.75000,11.55000,11.60000,1749000
12/06/2007,0000,11.70000,12.10000,11.70000,11.75000,9183000
12/07/2007,0000,11.95000,11.95000,11.75000,11.75000,1396000
12/10/2007,0000,11.90000,11.90000,11.60000,11.65000,1845000
12/11/2007,0000,11.80000,11.80000,11.65000,11.65000,578000
12/12/2007,0000,11.55000,11.65000,11.50000,11.60000,1314000
12/13/2007,0000,11.60000,11.70000,11.25000,11.25000,1610000
12/14/2007,0000,11.25000,11.40000,10.75000,11.00000,3806000
12/17/2007,0000,10.80000,11.00000,10.25000,10.30000,3215000
12/18/2007,0000,10.20000,10.35000,9.80000,10.10000,2820000
12/19/2007,0000,10.25000,10.50000,10.20000,10.40000,2072000
12/20/2007,0000,10.50000,10.50000,10.00000,10.00000,1399000
12/21/2007,0000,10.20000,10.20000,9.97000,10.00000,2759000
12/24/2007,0000,10.10000,10.40000,10.10000,10.40000,1974000
12/25/2007,0000,10.45000,10.45000,10.30000,10.40000,920000
12/26/2007,0000,10.30000,10.40000,10.30000,10.30000,981000
12/27/2007,0000,10.35000,10.70000,10.30000,10.50000,4293000
12/28/2007,0000,10.45000,10.75000,10.45000,10.70000,2367000
12/31/2007,0000,10.70000,11.00000,10.70000,10.90000,2201000
01/02/2008,0000,11.00000,11.40000,11.00000,11.10000,4414000
01/03/2008,0000,11.00000,11.10000,10.85000,11.00000,2388000
01/04/2008,0000,10.90000,11.35000,10.90000,11.35000,4092000
01/07/2008,0000,11.00000,11.20000,11.00000,11.00000,2971000
01/08/2008,0000,11.10000,11.25000,11.00000,11.00000,1656000
01/09/2008,0000,10.90000,11.15000,10.90000,11.10000,1743000
01/10/2008,0000,11.20000,11.30000,11.05000,11.20000,2580000
01/11/2008,0000,11.30000,11.35000,11.20000,11.20000,3020000
01/14/2008,0000,11.40000,11.45000,11.25000,11.35000,3243000
01/15/2008,0000,11.40000,11.80000,11.40000,11.60000,5304000
01/16/2008,0000,11.50000,11.65000,11.35000,11.35000,2735000
01/17/2008,0000,11.45000,11.60000,11.10000,11.20000,2724000
01/18/2008,0000,11.05000,11.35000,11.00000,11.35000,2707000
01/21/2008,0000,11.35000,11.45000,11.30000,11.35000,2526000
01/22/2008,0000,10.80000,10.95000,10.60000,10.60000,3297000
01/23/2008,0000,10.80000,10.85000,10.10000,10.30000,4003000
01/24/2008,0000,10.60000,10.60000,10.20000,10.35000,3009000
01/25/2008,0000,10.55000,10.55000,10.40000,10.55000,1731000
01/28/2008,0000,10.45000,10.50000,10.15000,10.15000,1546000
01/29/2008,0000,10.30000,10.45000,10.15000,10.40000,1643000
01/30/2008,0000,10.45000,10.70000,10.45000,10.50000,2137000
01/31/2008,0000,10.55000,10.70000,10.35000,10.40000,1355000
02/01/2008,0000,10.60000,10.85000,10.55000,10.85000,2136000
02/12/2008,0000,10.80000,11.00000,10.70000,10.80000,1358000
02/13/2008,0000,10.90000,11.10000,10.85000,10.85000,2126000
02/14/2008,0000,11.00000,11.10000,10.85000,11.00000,2446000
02/15/2008,0000,10.90000,11.10000,10.80000,11.05000,1556000
02/18/2008,0000,11.15000,11.40000,11.05000,11.30000,4063000
02/19/2008,0000,11.40000,12.00000,11.30000,11.90000,7817000
02/20/2008,0000,12.10000,12.25000,11.70000,11.70000,15785000
02/21/2008,0000,11.85000,11.95000,11.80000,11.90000,6488000
02/22/2008,0000,11.80000,12.05000,11.75000,11.95000,4036000
02/25/2008,0000,12.10000,12.35000,12.10000,12.25000,10025000
02/26/2008,0000,12.35000,12.40000,11.95000,12.00000,6490000
02/27/2008,0000,12.10000,12.15000,11.90000,11.95000,4097000
02/29/2008,0000,11.95000,12.15000,11.90000,12.10000,3832000
03/03/2008,0000,11.80000,12.25000,11.80000,12.20000,5396000
03/04/2008,0000,12.30000,12.75000,12.20000,12.70000,16440000
03/05/2008,0000,13.10000,13.55000,13.10000,13.50000,43296000
03/06/2008,0000,13.55000,13.55000,12.85000,13.00000,18353000
03/07/2008,0000,12.80000,13.15000,12.80000,12.95000,8601000
03/10/2008,0000,12.95000,13.00000,12.50000,12.50000,6420000
03/11/2008,0000,12.30000,13.05000,12.30000,13.00000,8507000
03/12/2008,0000,13.20000,13.50000,13.00000,13.00000,28016000
03/13/2008,0000,12.90000,13.00000,12.45000,12.50000,8253000
03/14/2008,0000,12.60000,12.75000,12.35000,12.40000,5001000
03/17/2008,0000,12.20000,12.40000,12.05000,12.05000,4883000
03/18/2008,0000,12.10000,12.25000,12.00000,12.20000,2881000
03/19/2008,0000,12.40000,12.50000,12.20000,12.20000,4490000
03/20/2008,0000,12.20000,12.40000,12.10000,12.40000,3363000
03/21/2008,0000,12.50000,12.60000,12.30000,12.40000,5464000
03/24/2008,0000,13.10000,13.20000,12.75000,13.15000,12146000
03/25/2008,0000,13.20000,13.30000,12.80000,13.00000,12289000
03/26/2008,0000,13.00000,13.85000,13.00000,13.75000,28135000
03/27/2008,0000,13.75000,14.10000,13.55000,13.75000,18264000
03/28/2008,0000,14.00000,14.10000,13.50000,13.70000,11795000
03/31/2008,0000,13.60000,13.60000,13.10000,13.25000,16496000
04/01/2008,0000,13.40000,13.45000,12.90000,12.90000,6937000
04/02/2008,0000,13.00000,13.20000,12.95000,13.00000,7577000
04/03/2008,0000,13.00000,13.15000,12.95000,13.10000,4380000
04/07/2008,0000,13.15000,13.35000,13.00000,13.30000,8154000
04/08/2008,0000,13.20000,13.75000,13.20000,13.45000,18294000
04/09/2008,0000,13.55000,14.00000,13.50000,13.75000,21678000
04/10/2008,0000,13.90000,13.90000,13.55000,13.65000,8419000
04/11/2008,0000,13.75000,13.90000,13.60000,13.60000,12798000
04/14/2008,0000,13.50000,13.95000,13.45000,13.85000,11534000
04/15/2008,0000,13.90000,14.80000,13.80000,14.60000,34682000
04/16/2008,0000,14.80000,15.30000,14.40000,15.15000,26892000
04/17/2008,0000,15.15000,15.20000,14.25000,14.30000,23589000
04/18/2008,0000,14.50000,14.85000,14.35000,14.70000,17286000
04/21/2008,0000,15.00000,15.05000,14.05000,14.10000,11213000
04/22/2008,0000,14.10000,14.25000,13.90000,14.10000,8250000
04/23/2008,0000,14.15000,14.20000,13.95000,14.00000,6274000
04/24/2008,0000,14.05000,14.40000,14.00000,14.05000,10205000
04/25/2008,0000,14.10000,14.30000,13.60000,13.65000,10687000
04/28/2008,0000,13.65000,13.75000,13.30000,13.30000,7658000
04/29/2008,0000,13.30000,13.50000,13.10000,13.15000,5325000
04/30/2008,0000,13.00000,13.10000,12.75000,12.90000,10619000
05/02/2008,0000,12.90000,12.90000,12.00000,12.30000,16333000
05/05/2008,0000,12.25000,12.35000,12.05000,12.15000,5592000
05/06/2008,0000,12.30000,12.50000,12.25000,12.50000,6023000
05/07/2008,0000,12.60000,12.65000,12.40000,12.60000,5604000
05/08/2008,0000,12.55000,12.55000,12.25000,12.35000,3884000
05/09/2008,0000,12.35000,12.70000,12.35000,12.45000,6780000
05/12/2008,0000,12.45000,12.95000,12.40000,12.90000,6200000
05/13/2008,0000,13.35000,13.60000,13.20000,13.30000,26620000
05/14/2008,0000,13.40000,13.40000,13.00000,13.05000,5990000
05/15/2008,0000,13.10000,13.60000,13.10000,13.60000,11433000
05/16/2008,0000,13.70000,13.95000,13.55000,13.60000,22256000
05/19/2008,0000,13.60000,13.80000,13.45000,13.65000,7309000
05/20/2008,0000,13.70000,13.75000,13.10000,13.10000,6425000
05/21/2008,0000,13.05000,13.30000,12.95000,13.10000,5130000
05/22/2008,0000,13.00000,13.30000,12.95000,13.20000,3975000
05/23/2008,0000,13.20000,13.40000,12.80000,12.80000,5945000
05/26/2008,0000,12.80000,12.90000,12.30000,12.30000,3516000
05/27/2008,0000,12.50000,12.60000,12.40000,12.60000,2695000
05/28/2008,0000,12.70000,12.70000,12.35000,12.40000,2164000
05/29/2008,0000,12.65000,12.65000,12.20000,12.25000,2432000
05/30/2008,0000,12.30000,12.40000,11.80000,11.90000,5891000
06/02/2008,0000,12.00000,12.10000,11.90000,11.95000,2156000
06/03/2008,0000,12.05000,12.05000,11.70000,11.80000,3625000
06/04/2008,0000,11.80000,12.20000,11.80000,12.15000,2740000
06/05/2008,0000,12.25000,12.25000,11.90000,12.05000,2089000
06/06/2008,0000,12.15000,12.20000,12.05000,12.05000,2151000
06/10/2008,0000,11.80000,11.85000,11.50000,11.50000,3290000
06/11/2008,0000,11.50000,11.65000,11.20000,11.20000,2785000
06/12/2008,0000,11.00000,11.10000,10.45000,10.50000,5166000
06/13/2008,0000,10.60000,10.85000,10.45000,10.75000,3318000
06/16/2008,0000,10.85000,11.10000,10.80000,11.10000,1846000
06/17/2008,0000,11.15000,11.15000,10.70000,10.80000,1704000
06/18/2008,0000,10.80000,11.10000,10.80000,11.05000,1510000
06/19/2008,0000,11.00000,11.00000,10.90000,11.00000,1360000
06/20/2008,0000,11.10000,11.10000,10.60000,10.90000,1978000
06/23/2008,0000,10.55000,10.80000,10.55000,10.75000,4293000
06/24/2008,0000,10.80000,10.90000,10.60000,10.60000,1928000
06/25/2008,0000,10.80000,10.90000,10.60000,10.80000,1542000
06/26/2008,0000,10.90000,11.05000,10.80000,10.90000,1427000
06/27/2008,0000,10.60000,10.65000,10.15000,10.20000,5323000
06/30/2008,0000,10.20000,10.35000,9.85000,9.93000,2831000
07/01/2008,0000,9.94000,10.00000,9.61000,9.61000,2883000
07/02/2008,0000,9.65000,9.99000,9.52000,9.99000,2096000
07/03/2008,0000,9.89000,10.20000,9.55000,10.20000,1995000
07/04/2008,0000,10.30000,10.30000,10.00000,10.10000,1435000
07/07/2008,0000,10.10000,10.20000,10.00000,10.20000,816000
07/08/2008,0000,10.20000,10.20000,9.80000,10.00000,1856000
07/09/2008,0000,10.20000,10.20000,9.81000,9.85000,1816000
07/10/2008,0000,9.75000,9.97000,9.66000,9.85000,1219000
07/11/2008,0000,9.91000,10.10000,9.90000,10.10000,1824000
07/14/2008,0000,10.10000,10.20000,9.95000,10.10000,1185000
07/15/2008,0000,10.05000,10.20000,9.70000,9.73000,2345000
07/16/2008,0000,9.73000,9.89000,9.50000,9.70000,1837000
07/17/2008,0000,9.80000,9.90000,9.80000,9.89000,1206000
07/18/2008,0000,10.00000,10.00000,9.20000,9.20000,3519000
07/21/2008,0000,9.25000,9.35000,8.56000,8.76000,6337000
07/22/2008,0000,8.70000,8.70000,8.48000,8.59000,3447000
07/23/2008,0000,8.70000,9.19000,8.70000,9.16000,3341000
07/24/2008,0000,9.16000,9.70000,9.12000,9.70000,2852000
07/25/2008,0000,9.50000,9.68000,9.38000,9.68000,2553000
07/29/2008,0000,9.40000,9.58000,9.35000,9.42000,1501000
07/30/2008,0000,9.69000,9.74000,9.51000,9.68000,1820000
07/31/2008,0000,9.72000,10.00000,9.68000,9.83000,2899000
08/01/2008,0000,9.83000,9.83000,9.50000,9.65000,3973000
08/04/2008,0000,8.80000,8.94000,8.65000,8.65000,2086000
08/05/2008,0000,8.65000,8.80000,8.08000,8.08000,2060000
08/06/2008,0000,8.34000,8.34000,8.11000,8.23000,1890000
08/07/2008,0000,8.37000,8.60000,8.36000,8.41000,2012000
08/08/2008,0000,8.36000,8.54000,8.36000,8.51000,1141000
08/11/2008,0000,8.60000,8.68000,8.55000,8.60000,497000
08/12/2008,0000,8.62000,8.62000,8.50000,8.51000,1282000
08/13/2008,0000,8.47000,8.51000,8.32000,8.50000,953000
08/14/2008,0000,8.41000,8.74000,8.40000,8.70000,1376000
08/15/2008,0000,8.80000,8.80000,8.50000,8.52000,757000
08/18/2008,0000,8.50000,8.50000,8.20000,8.20000,683000
08/19/2008,0000,8.10000,8.25000,8.06000,8.14000,984000
08/20/2008,0000,8.06000,8.30000,8.06000,8.17000,649000
08/21/2008,0000,8.17000,8.25000,8.02000,8.07000,1145000
08/22/2008,0000,8.07000,8.18000,8.07000,8.08000,530000
08/25/2008,0000,8.19000,8.19000,8.08000,8.12000,333000
08/26/2008,0000,8.07000,8.14000,8.03000,8.08000,434000
08/27/2008,0000,8.05000,8.19000,8.05000,8.10000,604000
08/28/2008,0000,8.36000,8.36000,8.14000,8.19000,555000
08/29/2008,0000,8.22000,8.28000,8.15000,8.17000,442000
09/01/2008,0000,8.05000,8.15000,8.00000,8.10000,611000
09/02/2008,0000,8.03000,8.06000,7.80000,7.82000,882000
09/03/2008,0000,7.85000,7.91000,7.28000,7.28000,4061000
09/04/2008,0000,6.80000,7.10000,6.78000,6.78000,4001000
09/05/2008,0000,6.31000,6.54000,6.31000,6.31000,4923000
09/08/2008,0000,6.50000,6.75000,6.50000,6.75000,1666000
09/09/2008,0000,6.80000,6.87000,6.53000,6.78000,1593000
09/10/2008,0000,6.70000,7.25000,6.70000,7.21000,2461000
09/11/2008,0000,7.55000,7.55000,7.00000,7.01000,1410000
09/12/2008,0000,7.10000,7.18000,6.72000,7.10000,1480000
09/15/2008,0000,7.10000,7.10000,6.61000,6.75000,1150000
09/16/2008,0000,6.28000,6.36000,6.28000,6.28000,1801000
09/17/2008,0000,6.05000,6.50000,5.90000,5.93000,2662000
09/18/2008,0000,5.52000,5.80000,5.52000,5.60000,4102000
09/19/2008,0000,5.75000,5.99000,5.75000,5.99000,1465000
09/22/2008,0000,6.37000,6.40000,6.16000,6.40000,1583000
09/23/2008,0000,6.25000,6.75000,6.22000,6.70000,1337000
09/24/2008,0000,6.60000,6.91000,6.52000,6.72000,1492000
09/25/2008,0000,6.68000,6.81000,6.51000,6.68000,940000
09/26/2008,0000,6.72000,6.75000,6.32000,6.35000,1284000
09/30/2008,0000,5.91000,6.04000,5.91000,6.00000,1435000
10/01/2008,0000,6.25000,6.25000,6.13000,6.17000,556000
10/02/2008,0000,6.28000,6.33000,6.18000,6.28000,590000
10/03/2008,0000,6.08000,6.38000,6.08000,6.35000,475000
10/06/2008,0000,6.13000,6.22000,6.10000,6.19000,329000
10/07/2008,0000,5.77000,6.14000,5.77000,6.12000,555000
10/08/2008,0000,5.85000,5.98000,5.76000,5.80000,842000
10/09/2008,0000,5.85000,6.04000,5.80000,5.81000,4068000
10/13/2008,0000,5.61000,5.61000,5.61000,5.61000,440000
10/14/2008,0000,5.74000,6.00000,5.74000,6.00000,1236000
10/15/2008,0000,5.90000,6.03000,5.83000,5.90000,822000
10/16/2008,0000,5.70000,5.78000,5.70000,5.72000,1292000
10/17/2008,0000,5.81000,5.81000,5.60000,5.63000,683000
10/20/2008,0000,5.62000,6.00000,5.47000,6.00000,769000
10/21/2008,0000,6.00000,6.11000,5.88000,5.90000,870000
10/22/2008,0000,5.81000,5.81000,5.70000,5.70000,509000
10/23/2008,0000,5.51000,5.56000,5.51000,5.51000,1067000
10/24/2008,0000,5.32000,5.39000,5.32000,5.32000,1108000
10/27/2008,0000,4.95000,5.20000,4.95000,4.95000,1169000
10/28/2008,0000,4.61000,4.90000,4.61000,4.77000,2973000
10/29/2008,0000,5.10000,5.10000,4.83000,4.83000,1890000
10/30/2008,0000,4.86000,5.16000,4.86000,5.16000,1375000
10/31/2008,0000,5.20000,5.44000,5.03000,5.42000,1767000
11/03/2008,0000,5.21000,5.43000,5.15000,5.40000,1674000
11/04/2008,0000,5.36000,5.37000,5.13000,5.19000,1286000
11/05/2008,0000,5.20000,5.43000,5.20000,5.20000,1428000
11/06/2008,0000,4.90000,4.99000,4.88000,4.90000,1322000
11/07/2008,0000,4.72000,5.07000,4.72000,5.07000,637000
11/10/2008,0000,5.09000,5.21000,5.02000,5.20000,757000
11/11/2008,0000,5.15000,5.16000,4.97000,5.05000,756000
11/12/2008,0000,5.05000,5.10000,4.95000,5.00000,800000
11/13/2008,0000,4.89000,4.90000,4.66000,4.66000,782000
11/14/2008,0000,4.80000,4.89000,4.38000,4.38000,617000
11/17/2008,0000,4.38000,4.66000,4.38000,4.66000,888000
11/18/2008,0000,4.59000,4.69000,4.45000,4.61000,762000
11/19/2008,0000,4.54000,4.76000,4.54000,4.58000,275000
11/20/2008,0000,4.40000,4.57000,4.38000,4.45000,695000
11/21/2008,0000,4.35000,4.58000,4.35000,4.58000,556000
11/24/2008,0000,4.58000,4.68000,4.51000,4.59000,282000
11/25/2008,0000,4.66000,4.79000,4.60000,4.65000,680000
11/26/2008,0000,4.68000,4.73000,4.54000,4.59000,1062000
11/27/2008,0000,4.60000,4.91000,4.60000,4.91000,3750000
11/28/2008,0000,4.90000,5.05000,4.81000,4.90000,1621000
12/01/2008,0000,4.95000,5.07000,4.86000,5.04000,1301000
12/02/2008,0000,4.74000,4.90000,4.74000,4.80000,562000
12/03/2008,0000,4.82000,4.93000,4.80000,4.81000,587000
12/04/2008,0000,4.81000,4.90000,4.62000,4.68000,430000
12/05/2008,0000,4.68000,4.69000,4.60000,4.65000,187000
12/08/2008,0000,4.67000,4.87000,4.67000,4.86000,372000
12/09/2008,0000,4.93000,4.97000,4.86000,4.88000,807000
12/10/2008,0000,4.94000,5.14000,4.90000,5.14000,1711000
12/11/2008,0000,5.10000,5.14000,5.02000,5.10000,1028000
12/12/2008,0000,5.09000,5.15000,4.81000,4.86000,1194000
12/15/2008,0000,4.88000,5.00000,4.88000,4.98000,562000
12/16/2008,0000,4.86000,5.00000,4.82000,4.97000,737000
12/17/2008,0000,5.00000,5.20000,4.97000,5.05000,2024000
12/18/2008,0000,5.02000,5.20000,5.02000,5.20000,1284000
12/19/2008,0000,5.12000,5.56000,5.12000,5.54000,6772000
12/22/2008,0000,5.54000,5.58000,5.16000,5.17000,2172000
12/23/2008,0000,5.10000,5.10000,4.84000,4.95000,1327000
12/24/2008,0000,4.90000,4.98000,4.85000,4.93000,725000
12/25/2008,0000,4.92000,5.02000,4.92000,4.98000,2164000
12/26/2008,0000,5.05000,5.08000,4.95000,5.03000,3896000
12/29/2008,0000,5.12000,5.24000,5.05000,5.05000,1504000
12/30/2008,0000,5.06000,5.16000,5.06000,5.14000,1300000
12/31/2008,0000,5.25000,5.25000,5.10000,5.10000,755000
01/05/2009,0000,5.20000,5.27000,5.11000,5.11000,1068000
01/06/2009,0000,5.18000,5.24000,5.12000,5.20000,892000
01/07/2009,0000,5.20000,5.28000,5.18000,5.25000,920000
01/08/2009,0000,5.18000,5.18000,4.91000,4.91000,1595000
01/09/2009,0000,4.90000,4.98000,4.86000,4.93000,562000
01/12/2009,0000,4.90000,5.00000,4.90000,4.92000,384000
01/13/2009,0000,4.95000,4.95000,4.88000,4.94000,147000
01/14/2009,0000,4.90000,4.99000,4.90000,4.93000,305000
01/15/2009,0000,4.88000,4.88000,4.72000,4.79000,638000
01/16/2009,0000,4.77000,4.84000,4.75000,4.78000,476000
01/19/2009,0000,4.87000,4.87000,4.78000,4.78000,185000
01/20/2009,0000,4.80000,4.80000,4.65000,4.70000,590000
01/21/2009,0000,4.50000,4.66000,4.50000,4.56000,449000
02/02/2009,0000,4.60000,4.85000,4.50000,4.81000,610000
02/03/2009,0000,4.82000,4.90000,4.82000,4.87000,402000
02/04/2009,0000,4.89000,4.91000,4.83000,4.83000,257000
02/05/2009,0000,4.83000,4.92000,4.80000,4.83000,360000
02/06/2009,0000,4.89000,4.92000,4.84000,4.85000,384000
02/09/2009,0000,4.91000,4.95000,4.83000,4.86000,647000
02/10/2009,0000,4.86000,4.89000,4.74000,4.82000,622000
02/11/2009,0000,4.70000,4.78000,4.67000,4.78000,618000
02/12/2009,0000,4.75000,4.79000,4.70000,4.70000,290000
02/13/2009,0000,4.71000,4.81000,4.71000,4.81000,303000
02/16/2009,0000,4.78000,4.81000,4.75000,4.77000,350000
02/17/2009,0000,4.73000,4.74000,4.70000,4.73000,298000
02/18/2009,0000,4.70000,4.70000,4.62000,4.66000,408000
02/19/2009,0000,4.65000,4.69000,4.62000,4.69000,273000
02/20/2009,0000,4.68000,4.68000,4.61000,4.63000,204000
02/23/2009,0000,4.55000,4.62000,4.53000,4.62000,311000
02/24/2009,0000,4.59000,4.60000,4.54000,4.55000,260000
02/25/2009,0000,4.59000,4.62000,4.55000,4.58000,484000
02/26/2009,0000,4.58000,4.61000,4.55000,4.59000,300000
02/27/2009,0000,4.55000,4.63000,4.55000,4.60000,212000
03/02/2009,0000,4.55000,4.61000,4.46000,4.58000,573000
03/03/2009,0000,4.54000,4.54000,4.40000,4.52000,511000
03/04/2009,0000,4.45000,4.59000,4.45000,4.59000,457000
03/05/2009,0000,4.51000,4.80000,4.51000,4.68000,1145000
03/06/2009,0000,4.61000,4.74000,4.55000,4.74000,626000
03/09/2009,0000,4.78000,4.79000,4.68000,4.70000,676000
03/10/2009,0000,4.62000,4.80000,4.62000,4.76000,792000
03/11/2009,0000,4.82000,4.90000,4.82000,4.84000,853000
03/12/2009,0000,4.81000,4.89000,4.81000,4.85000,996000
03/13/2009,0000,4.90000,5.00000,4.87000,4.98000,1542000
03/16/2009,0000,5.02000,5.26000,5.00000,5.18000,2011000
03/17/2009,0000,5.25000,5.26000,5.05000,5.18000,1031000
03/18/2009,0000,5.20000,5.21000,5.05000,5.11000,1519000
03/19/2009,0000,5.11000,5.32000,5.11000,5.19000,2620000
03/20/2009,0000,5.27000,5.50000,5.27000,5.39000,5323000
03/23/2009,0000,5.43000,5.60000,5.43000,5.50000,2994000
03/24/2009,0000,5.58000,5.65000,5.51000,5.52000,3396000
03/25/2009,0000,5.52000,5.68000,5.50000,5.66000,2292000
03/26/2009,0000,5.70000,5.81000,5.66000,5.75000,3608000
03/27/2009,0000,5.82000,5.96000,5.76000,5.88000,3784000
03/30/2009,0000,5.94000,5.94000,5.47000,5.47000,2700000
03/31/2009,0000,5.25000,5.47000,5.25000,5.35000,1520000
04/01/2009,0000,5.37000,5.60000,5.37000,5.60000,1424000
04/02/2009,0000,5.66000,5.89000,5.66000,5.89000,3382000
04/03/2009,0000,6.00000,6.30000,6.00000,6.30000,6662000
04/06/2009,0000,6.39000,6.44000,6.20000,6.33000,4384000
04/07/2009,0000,6.29000,6.44000,6.21000,6.32000,1836000
04/08/2009,0000,6.27000,6.44000,6.20000,6.36000,3257000
04/09/2009,0000,6.44000,6.54000,6.40000,6.51000,2121000
04/10/2009,0000,6.56000,6.61000,6.43000,6.54000,2408000
04/13/2009,0000,6.54000,6.89000,6.54000,6.82000,5162000
04/14/2009,0000,6.89000,7.28000,6.82000,6.96000,4749000
04/15/2009,0000,6.80000,6.96000,6.65000,6.96000,3313000
04/16/2009,0000,7.13000,7.20000,7.01000,7.01000,3743000
04/17/2009,0000,7.03000,7.18000,6.52000,6.52000,5116000
04/20/2009,0000,6.62000,6.62000,6.17000,6.21000,1576000
04/21/2009,0000,5.90000,6.39000,5.90000,6.39000,1367000
04/22/2009,0000,6.40000,6.45000,6.35000,6.38000,1537000
04/23/2009,0000,6.43000,6.44000,6.25000,6.25000,1093000
04/24/2009,0000,6.25000,6.50000,6.25000,6.45000,1624000
04/27/2009,0000,6.65000,6.65000,6.00000,6.07000,2444000
04/28/2009,0000,5.88000,6.05000,5.70000,5.70000,1845000
04/29/2009,0000,5.70000,6.00000,5.62000,5.85000,1748000
04/30/2009,0000,6.15000,6.25000,6.05000,6.25000,2627000
05/04/2009,0000,6.50000,6.68000,6.35000,6.61000,2942000
05/05/2009,0000,6.70000,6.77000,6.35000,6.43000,2406000
05/06/2009,0000,6.48000,6.78000,6.35000,6.71000,5345000
05/07/2009,0000,6.84000,6.97000,6.71000,6.77000,3662000
05/08/2009,0000,6.62000,7.05000,6.62000,6.90000,4732000
05/11/2009,0000,6.90000,7.19000,6.84000,7.08000,3063000
05/12/2009,0000,7.00000,7.15000,6.71000,6.80000,2846000
05/13/2009,0000,6.80000,6.91000,6.76000,6.85000,1920000
05/14/2009,0000,6.70000,6.76000,6.55000,6.65000,2430000
05/15/2009,0000,6.65000,6.78000,6.60000,6.76000,2596000
05/18/2009,0000,6.79000,7.20000,6.76000,7.16000,4607000
05/19/2009,0000,7.29000,7.36000,7.02000,7.06000,4185000
05/20/2009,0000,7.06000,7.17000,6.91000,7.04000,2340000
05/21/2009,0000,7.04000,7.19000,6.98000,7.02000,3286000
05/22/2009,0000,6.80000,7.15000,6.80000,7.13000,2954000
05/25/2009,0000,7.21000,7.62000,7.17000,7.62000,6047000
05/26/2009,0000,7.70000,7.93000,7.41000,7.60000,7573000
05/27/2009,0000,7.83000,7.95000,7.65000,7.85000,4882000
06/01/2009,0000,8.00000,8.18000,7.93000,8.13000,5906000
06/02/2009,0000,8.28000,8.45000,8.22000,8.22000,5495000
06/03/2009,0000,8.17000,8.18000,7.68000,7.75000,3151000
06/04/2009,0000,7.75000,7.82000,7.50000,7.70000,3161000
06/05/2009,0000,7.70000,7.76000,7.58000,7.58000,2501000
06/08/2009,0000,7.73000,8.02000,7.50000,7.50000,4376000
06/09/2009,0000,7.55000,7.55000,7.00000,7.01000,3256000
06/10/2009,0000,7.00000,7.11000,6.95000,7.05000,1982000
06/11/2009,0000,7.05000,7.13000,6.90000,7.08000,1639000
06/12/2009,0000,7.11000,7.31000,7.05000,7.14000,2524000
06/15/2009,0000,7.10000,7.10000,6.70000,6.70000,1292000
06/16/2009,0000,6.70000,6.86000,6.45000,6.58000,1378000
06/17/2009,0000,6.58000,6.65000,6.31000,6.40000,2129000
06/18/2009,0000,6.45000,6.58000,6.26000,6.35000,1155000
06/19/2009,0000,6.40000,6.55000,6.36000,6.55000,917000
06/22/2009,0000,6.55000,6.60000,6.45000,6.58000,717000
06/23/2009,0000,6.45000,6.48000,6.36000,6.42000,628000
06/24/2009,0000,6.55000,6.86000,6.55000,6.86000,3521000
06/25/2009,0000,7.34000,7.34000,7.25000,7.34000,4946000
06/26/2009,0000,7.60000,7.60000,7.25000,7.30000,4148000
06/29/2009,0000,7.30000,7.37000,7.12000,7.25000,1791000
06/30/2009,0000,7.31000,7.37000,7.18000,7.23000,1182000
07/01/2009,0000,7.23000,7.43000,7.20000,7.33000,1500000
07/02/2009,0000,7.33000,7.49000,7.30000,7.44000,1753000
07/03/2009,0000,7.39000,7.39000,7.27000,7.29000,881000
07/06/2009,0000,7.31000,7.49000,7.29000,7.40000,1489000
07/07/2009,0000,7.40000,7.55000,7.36000,7.54000,2528000
07/08/2009,0000,7.48000,7.50000,7.31000,7.48000,1870000
07/09/2009,0000,7.49000,7.55000,7.45000,7.52000,1828000
07/10/2009,0000,7.52000,8.04000,7.45000,7.70000,6148000
07/13/2009,0000,7.70000,7.70000,7.28000,7.37000,3150000
07/14/2009,0000,7.38000,7.52000,7.30000,7.45000,1342000
07/15/2009,0000,7.50000,7.61000,7.50000,7.60000,1623000
07/16/2009,0000,7.69000,7.71000,7.56000,7.68000,1835000
07/17/2009,0000,7.79000,7.81000,7.68000,7.75000,2045000
07/20/2009,0000,7.81000,7.90000,7.71000,7.89000,2431000
07/21/2009,0000,7.98000,7.98000,7.78000,7.80000,1983000
07/22/2009,0000,7.80000,8.00000,7.80000,7.81000,2897000
07/23/2009,0000,7.84000,7.91000,7.80000,7.87000,2171000
07/24/2009,0000,7.95000,8.00000,7.88000,7.92000,2884000
07/27/2009,0000,7.95000,8.00000,7.90000,7.95000,1841000
07/28/2009,0000,7.95000,8.16000,7.95000,8.02000,2952000
07/29/2009,0000,8.06000,8.09000,7.88000,7.91000,2275000
07/30/2009,0000,7.85000,7.94000,7.82000,7.87000,1790000
07/31/2009,0000,7.95000,8.09000,7.90000,8.02000,3129000
08/03/2009,0000,8.19000,8.58000,8.10000,8.58000,10918000
08/04/2009,0000,8.80000,8.99000,8.53000,8.60000,11143000
08/05/2009,0000,8.50000,8.70000,8.20000,8.20000,4143000
08/06/2009,0000,8.25000,8.33000,8.15000,8.20000,2616000
08/10/2009,0000,8.36000,8.40000,8.10000,8.37000,2086000
08/11/2009,0000,8.40000,8.40000,8.10000,8.21000,1650000
08/12/2009,0000,8.70000,8.78000,8.47000,8.78000,10975000
08/13/2009,0000,8.78000,8.88000,8.66000,8.77000,6669000
08/14/2009,0000,8.84000,9.30000,8.78000,9.11000,10436000
08/17/2009,0000,9.30000,9.30000,8.93000,9.11000,7983000
08/18/2009,0000,9.00000,9.06000,8.80000,8.86000,7755000
08/19/2009,0000,8.95000,9.48000,8.91000,9.48000,21004000
08/20/2009,0000,9.51000,9.71000,9.21000,9.71000,49750000
08/21/2009,0000,9.71000,9.71000,9.04000,9.04000,27879000
08/24/2009,0000,9.10000,9.27000,8.90000,9.06000,17949000
08/25/2009,0000,9.10000,9.14000,8.85000,8.91000,4627000
08/26/2009,0000,8.91000,8.92000,8.48000,8.50000,6237000
08/27/2009,0000,8.40000,8.65000,8.36000,8.48000,2833000
08/28/2009,0000,8.50000,8.63000,8.50000,8.58000,2548000
08/31/2009,0000,8.75000,8.88000,8.69000,8.84000,4174000
09/01/2009,0000,8.80000,9.00000,8.75000,9.00000,4286000
09/02/2009,0000,8.86000,9.04000,8.85000,8.91000,2798000
09/03/2009,0000,8.92000,9.16000,8.92000,9.13000,4981000
09/04/2009,0000,9.20000,9.20000,9.03000,9.03000,2880000
09/07/2009,0000,9.18000,9.19000,9.04000,9.05000,2499000
09/08/2009,0000,9.20000,9.20000,9.05000,9.06000,4778000
09/09/2009,0000,9.08000,9.38000,9.08000,9.14000,7777000
09/10/2009,0000,9.30000,9.32000,9.06000,9.06000,4082000
09/11/2009,0000,9.05000,9.20000,9.05000,9.12000,2235000
09/14/2009,0000,9.05000,9.15000,9.04000,9.05000,1439000
09/15/2009,0000,9.08000,9.15000,9.07000,9.09000,1609000
09/16/2009,0000,9.10000,9.25000,9.10000,9.18000,3387000
09/17/2009,0000,9.21000,9.27000,9.18000,9.20000,3353000
09/18/2009,0000,9.19000,9.23000,9.18000,9.23000,2296000
09/21/2009,0000,9.30000,9.32000,9.23000,9.27000,2523000
09/22/2009,0000,9.30000,9.30000,9.17000,9.17000,1771000
09/23/2009,0000,9.21000,9.44000,9.18000,9.19000,7981000
09/24/2009,0000,9.19000,9.25000,9.13000,9.16000,1619000
09/25/2009,0000,9.10000,9.19000,9.10000,9.17000,1054000
09/28/2009,0000,9.17000,9.17000,9.07000,9.09000,1509000
09/29/2009,0000,9.12000,9.21000,9.09000,9.15000,1513000
09/30/2009,0000,9.16000,9.24000,9.12000,9.21000,2044000
10/01/2009,0000,9.26000,9.33000,9.20000,9.20000,3278000
10/02/2009,0000,9.14000,9.18000,9.10000,9.15000,1618000
10/05/2009,0000,9.15000,9.21000,9.15000,9.21000,1492000
10/06/2009,0000,9.25000,9.29000,9.20000,9.26000,2081000
10/07/2009,0000,9.26000,9.32000,9.25000,9.28000,2420000
10/08/2009,0000,9.31000,9.57000,9.29000,9.29000,3931000
10/09/2009,0000,9.38000,9.44000,9.31000,9.34000,2376000
10/12/2009,0000,9.48000,9.48000,9.37000,9.44000,2250000
10/13/2009,0000,9.35000,9.42000,9.30000,9.41000,2749000
10/14/2009,0000,9.41000,9.58000,9.35000,9.48000,3435000
10/15/2009,0000,9.56000,9.65000,9.42000,9.48000,4195000
10/16/2009,0000,9.50000,9.95000,9.49000,9.80000,9945000
10/19/2009,0000,9.89000,9.91000,9.77000,9.79000,3476000
10/20/2009,0000,9.83000,10.35000,9.83000,10.25000,8746000
10/21/2009,0000,10.25000,10.25000,9.98000,10.05000,3881000
10/22/2009,0000,10.05000,10.20000,9.98000,10.00000,2950000
10/23/2009,0000,10.10000,10.55000,10.05000,10.30000,8638000
10/26/2009,0000,10.40000,10.45000,10.25000,10.40000,5085000
10/27/2009,0000,10.35000,10.40000,10.15000,10.40000,4381000
10/28/2009,0000,10.50000,10.95000,10.45000,10.55000,12513000
10/29/2009,0000,10.45000,10.50000,10.00000,10.25000,8493000
10/30/2009,0000,10.50000,10.75000,10.45000,10.50000,8206000
11/02/2009,0000,10.40000,10.80000,10.35000,10.70000,5931000
11/03/2009,0000,10.85000,10.85000,10.55000,10.70000,4749000
11/04/2009,0000,10.70000,10.90000,10.70000,10.75000,4694000
11/05/2009,0000,10.75000,11.20000,10.70000,10.85000,11449000
11/06/2009,0000,10.95000,11.10000,10.70000,10.75000,4754000
11/09/2009,0000,10.75000,10.90000,10.60000,10.75000,3337000
11/10/2009,0000,10.90000,10.90000,10.70000,10.85000,4942000
11/11/2009,0000,10.85000,10.95000,10.75000,10.80000,2669000
11/12/2009,0000,10.85000,11.00000,10.80000,10.85000,4004000
11/13/2009,0000,10.85000,10.90000,10.75000,10.80000,2665000
11/16/2009,0000,11.00000,11.10000,10.90000,11.05000,6504000
11/17/2009,0000,11.15000,11.20000,10.95000,11.00000,4695000
11/18/2009,0000,11.00000,11.30000,11.00000,11.20000,5439000
11/19/2009,0000,11.20000,11.35000,11.00000,11.00000,3215000
11/20/2009,0000,11.00000,11.10000,10.95000,11.00000,2626000
11/23/2009,0000,10.90000,11.05000,10.85000,10.90000,1725000
11/24/2009,0000,10.95000,11.10000,10.90000,10.95000,3117000
11/25/2009,0000,11.00000,11.00000,10.85000,10.90000,1917000
11/26/2009,0000,10.90000,11.05000,10.80000,10.80000,3472000
11/27/2009,0000,10.65000,10.70000,10.25000,10.25000,5791000
11/30/2009,0000,10.35000,10.55000,10.35000,10.45000,2276000
12/01/2009,0000,10.50000,10.55000,10.45000,10.45000,1701000
12/02/2009,0000,10.55000,10.65000,10.50000,10.55000,2885000
12/03/2009,0000,10.60000,10.70000,10.45000,10.50000,3165000
12/04/2009,0000,10.50000,10.55000,10.35000,10.40000,2259000
12/07/2009,0000,10.50000,10.60000,10.40000,10.55000,1350000
12/08/2009,0000,10.55000,10.85000,10.50000,10.70000,3509000
12/09/2009,0000,10.75000,11.05000,10.70000,10.90000,4478000
12/11/2009,0000,10.85000,11.00000,10.80000,10.85000,3625000
12/14/2009,0000,11.05000,11.05000,10.85000,10.85000,2160000
12/15/2009,0000,10.95000,11.30000,10.85000,11.10000,7582000
12/16/2009,0000,11.10000,11.20000,10.90000,10.95000,2728000
12/17/2009,0000,11.00000,11.10000,10.75000,10.80000,3275000
12/18/2009,0000,10.75000,10.95000,10.75000,10.85000,1800000
12/21/2009,0000,11.00000,11.00000,10.90000,11.00000,1744000
12/22/2009,0000,11.10000,11.45000,11.00000,11.25000,10550000
12/23/2009,0000,11.40000,11.40000,11.10000,11.10000,2923000
12/25/2009,0000,11.10000,11.25000,11.05000,11.05000,2903000
12/28/2009,0000,11.05000,11.20000,11.05000,11.15000,2533000
12/29/2009,0000,11.20000,11.25000,11.10000,11.15000,2466054
