DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.50000,13.55000,13.31000,13.31000,5472600
04/03/2007,0000,13.31000,13.50000,13.31000,13.35000,5748500
04/04/2007,0000,13.40000,13.60000,13.31000,13.45000,7396000
04/09/2007,0000,13.55000,13.60000,13.45000,13.55000,5578600
04/10/2007,0000,13.60000,13.60000,13.31000,13.35000,4077400
04/11/2007,0000,13.45000,13.50000,13.31000,13.35000,4622100
04/12/2007,0000,13.35000,13.84000,13.35000,13.79000,11161500
04/13/2007,0000,13.99000,14.03000,13.60000,13.79000,9585100
04/16/2007,0000,14.03000,14.76000,14.03000,14.71000,26368500
04/17/2007,0000,14.81000,14.81000,13.79000,13.79000,16055400
04/18/2007,0000,13.84000,13.99000,13.50000,13.89000,6348800
04/19/2007,0000,13.89000,13.89000,13.60000,13.69000,5088500
04/20/2007,0000,13.69000,13.79000,13.60000,13.60000,3084800
04/23/2007,0000,13.79000,13.89000,13.65000,13.65000,3245400
04/24/2007,0000,13.69000,13.74000,13.50000,13.50000,2847000
04/25/2007,0000,13.50000,13.79000,13.40000,13.69000,9006400
04/26/2007,0000,13.79000,13.84000,13.55000,13.55000,3249600
04/27/2007,0000,13.55000,13.60000,13.31000,13.31000,4196800
04/30/2007,0000,13.21000,13.31000,12.92000,13.11000,3260900
05/02/2007,0000,12.92000,12.97000,12.72000,12.72000,5877200
05/03/2007,0000,12.63000,12.63000,11.85000,11.95000,16309800
05/04/2007,0000,11.95000,12.43000,11.65000,12.33000,10309900
05/07/2007,0000,12.33000,12.38000,12.14000,12.24000,3365900
05/08/2007,0000,12.24000,12.24000,11.99000,12.04000,2528800
05/09/2007,0000,12.04000,12.29000,11.99000,12.04000,2405200
05/10/2007,0000,12.14000,12.19000,12.04000,12.09000,1446600
05/11/2007,0000,12.04000,12.24000,11.99000,12.09000,1590800
05/14/2007,0000,12.09000,12.19000,11.95000,12.09000,2095300
05/15/2007,0000,12.09000,12.19000,11.99000,11.99000,1715400
05/16/2007,0000,12.04000,12.09000,11.95000,11.95000,1028600
05/17/2007,0000,11.99000,12.09000,11.95000,11.95000,1278800
05/18/2007,0000,11.95000,12.38000,11.95000,12.29000,7145800
05/21/2007,0000,12.33000,12.38000,12.04000,12.09000,2967400
05/22/2007,0000,12.19000,12.19000,12.09000,12.09000,2029400
05/23/2007,0000,12.24000,12.33000,12.14000,12.14000,3169200
05/24/2007,0000,12.14000,12.33000,12.14000,12.14000,2404200
05/25/2007,0000,12.14000,12.33000,12.09000,12.19000,2277600
05/28/2007,0000,12.19000,12.24000,11.99000,12.04000,1713300
05/29/2007,0000,11.95000,12.04000,11.90000,11.95000,1966600
05/30/2007,0000,11.95000,12.04000,11.85000,11.85000,1515600
05/31/2007,0000,11.90000,11.99000,11.85000,11.85000,2241500
06/01/2007,0000,11.85000,11.99000,11.85000,11.85000,1837900
06/04/2007,0000,11.90000,11.95000,11.70000,11.75000,2618400
06/05/2007,0000,11.75000,11.85000,11.51000,11.51000,7875800
06/06/2007,0000,11.51000,12.04000,11.51000,11.90000,8067300
06/07/2007,0000,11.90000,12.09000,11.75000,11.99000,4883600
06/08/2007,0000,11.99000,11.99000,11.80000,11.85000,2288900
06/11/2007,0000,11.85000,11.95000,11.65000,11.65000,2561700
06/12/2007,0000,11.70000,11.85000,11.65000,11.70000,2186900
06/13/2007,0000,11.75000,11.80000,11.65000,11.70000,2238400
06/14/2007,0000,11.85000,11.85000,11.65000,11.65000,3025100
06/15/2007,0000,11.65000,11.75000,11.61000,11.61000,3896200
06/20/2007,0000,11.65000,11.99000,11.65000,11.85000,5213100
06/21/2007,0000,11.85000,11.95000,11.70000,11.75000,2657500
06/22/2007,0000,11.75000,12.09000,11.75000,11.99000,8186800
06/25/2007,0000,12.14000,12.53000,12.04000,12.29000,10254300
06/26/2007,0000,12.33000,12.43000,12.04000,12.14000,4483100
06/27/2007,0000,12.14000,12.19000,12.04000,12.04000,2544200
06/28/2007,0000,12.33000,12.87000,12.33000,12.87000,11230500
06/29/2007,0000,13.31000,13.50000,12.92000,12.97000,24102200
07/02/2007,0000,13.11000,13.16000,12.87000,12.92000,6032700
07/03/2007,0000,12.92000,13.50000,12.92000,13.11000,11106900
07/04/2007,0000,13.35000,13.40000,12.92000,13.01000,9363700
07/05/2007,0000,13.06000,13.40000,13.06000,13.21000,9841400
07/06/2007,0000,13.21000,13.31000,12.87000,12.92000,6756600
07/09/2007,0000,13.01000,13.50000,12.92000,13.26000,14146400
07/10/2007,0000,13.26000,13.50000,13.06000,13.21000,11127500
07/11/2007,0000,13.11000,13.60000,13.06000,13.35000,18685200
07/12/2007,0000,13.35000,13.50000,13.26000,13.26000,9193800
07/13/2007,0000,13.40000,13.60000,13.16000,13.21000,14106300
07/16/2007,0000,13.21000,13.69000,13.21000,13.60000,18331000
07/17/2007,0000,13.65000,13.99000,13.55000,13.55000,19404900
07/18/2007,0000,13.60000,14.47000,13.55000,14.13000,61460400
07/19/2007,0000,14.18000,14.33000,13.45000,13.55000,23559600
07/20/2007,0000,13.69000,13.74000,13.16000,13.31000,10585900
07/23/2007,0000,13.31000,13.69000,13.31000,13.31000,8715000
07/24/2007,0000,13.35000,13.74000,13.35000,13.40000,14795100
07/25/2007,0000,13.40000,13.94000,13.35000,13.69000,17950000
07/26/2007,0000,14.08000,14.28000,13.31000,13.31000,22916100
07/27/2007,0000,13.11000,13.50000,12.97000,13.06000,9571700
07/30/2007,0000,12.82000,13.11000,12.43000,12.53000,12987100
07/31/2007,0000,12.77000,12.87000,12.67000,12.72000,5230600
08/01/2007,0000,12.63000,13.06000,12.43000,12.43000,7148900
08/02/2007,0000,12.67000,12.67000,12.04000,12.24000,5265600
08/03/2007,0000,12.38000,12.58000,12.29000,12.33000,3360800
08/06/2007,0000,12.14000,12.24000,11.95000,11.95000,3219700
08/07/2007,0000,12.19000,12.33000,12.09000,12.24000,3321600
08/08/2007,0000,12.33000,12.53000,12.33000,12.43000,3150700
08/09/2007,0000,12.58000,12.72000,12.43000,12.48000,3148700
08/10/2007,0000,12.24000,12.38000,12.14000,12.19000,3302100
08/13/2007,0000,12.29000,12.33000,12.14000,12.19000,2559700
08/14/2007,0000,12.19000,12.33000,12.14000,12.14000,2449500
08/15/2007,0000,11.90000,12.38000,11.65000,11.70000,5081300
08/16/2007,0000,11.65000,11.70000,10.93000,10.93000,6719500
08/17/2007,0000,10.93000,11.12000,10.20000,10.29000,6932700
08/20/2007,0000,10.83000,10.97000,10.59000,10.97000,3924000
08/21/2007,0000,11.07000,11.07000,10.68000,10.78000,3136300
08/22/2007,0000,10.93000,10.97000,10.73000,10.93000,2533900
08/23/2007,0000,11.17000,11.65000,11.07000,11.65000,5874200
08/24/2007,0000,11.70000,11.75000,11.46000,11.61000,2970500
08/27/2007,0000,11.85000,11.85000,11.41000,11.51000,3074500
08/28/2007,0000,11.41000,11.56000,11.31000,11.36000,2463900
08/29/2007,0000,11.02000,11.36000,11.02000,11.27000,2172500
08/30/2007,0000,11.46000,11.65000,11.46000,11.51000,2528800
08/31/2007,0000,11.70000,11.75000,11.51000,11.70000,6089400
09/03/2007,0000,11.60000,11.60000,11.30000,11.30000,4289000
09/04/2007,0000,11.30000,11.40000,11.20000,11.20000,2295000
09/05/2007,0000,11.30000,11.40000,11.15000,11.15000,1387000
09/06/2007,0000,11.15000,11.20000,11.00000,11.00000,1195000
09/07/2007,0000,11.05000,11.35000,11.05000,11.35000,1692000
09/10/2007,0000,11.20000,11.25000,11.10000,11.25000,1039000
09/11/2007,0000,11.20000,11.45000,11.20000,11.25000,1479000
09/12/2007,0000,11.25000,11.45000,11.25000,11.35000,2479000
09/13/2007,0000,12.10000,12.10000,12.10000,12.10000,5978000
09/14/2007,0000,12.80000,12.80000,12.15000,12.30000,15004000
09/17/2007,0000,12.30000,12.30000,11.90000,12.00000,3794000
09/19/2007,0000,12.15000,12.20000,11.70000,11.75000,3713000
09/20/2007,0000,12.00000,12.00000,11.60000,11.65000,2113000
09/21/2007,0000,11.65000,11.95000,11.65000,11.85000,2404000
09/26/2007,0000,11.90000,12.65000,11.90000,12.65000,8669000
09/27/2007,0000,12.60000,12.65000,12.25000,12.60000,6767000
09/28/2007,0000,12.60000,12.65000,12.35000,12.35000,3042000
10/01/2007,0000,12.60000,12.90000,12.45000,12.60000,7828000
10/02/2007,0000,12.75000,12.85000,12.50000,12.50000,4330000
10/03/2007,0000,12.60000,12.75000,12.30000,12.40000,3609000
10/04/2007,0000,12.30000,12.50000,12.30000,12.35000,1902000
10/05/2007,0000,12.50000,12.50000,12.20000,12.25000,1736000
10/08/2007,0000,12.30000,12.40000,12.15000,12.15000,1933000
10/09/2007,0000,12.15000,12.30000,12.00000,12.05000,1468000
10/11/2007,0000,12.05000,12.25000,12.00000,12.20000,1499000
10/12/2007,0000,12.20000,12.40000,12.05000,12.05000,1769000
10/15/2007,0000,12.10000,12.20000,12.00000,12.15000,1218000
10/16/2007,0000,12.15000,12.30000,12.05000,12.05000,1461000
10/17/2007,0000,12.05000,12.15000,12.00000,12.00000,1499000
10/18/2007,0000,12.05000,12.20000,12.00000,12.05000,1326000
10/19/2007,0000,12.05000,12.15000,11.85000,11.85000,1756000
10/22/2007,0000,11.50000,11.65000,11.30000,11.50000,2110000
10/23/2007,0000,11.50000,11.80000,11.50000,11.60000,2012000
10/24/2007,0000,11.80000,11.80000,11.50000,11.50000,1200000
10/25/2007,0000,11.65000,11.95000,11.65000,11.80000,2172000
10/26/2007,0000,11.95000,12.15000,11.95000,12.00000,3241000
10/29/2007,0000,12.15000,12.15000,11.85000,11.85000,1879000
10/30/2007,0000,11.90000,12.25000,11.85000,12.15000,3480000
10/31/2007,0000,12.25000,12.30000,12.00000,12.00000,2840000
11/01/2007,0000,12.10000,12.10000,11.60000,11.65000,2941000
11/02/2007,0000,11.50000,11.60000,11.35000,11.40000,1899000
11/05/2007,0000,11.40000,11.60000,11.35000,11.60000,1706000
11/06/2007,0000,11.50000,11.55000,11.40000,11.45000,980000
11/07/2007,0000,11.50000,11.60000,11.35000,11.40000,2292000
11/08/2007,0000,11.30000,11.30000,10.65000,10.70000,3692000
11/09/2007,0000,10.60000,10.70000,10.05000,10.35000,3248000
11/12/2007,0000,10.00000,10.15000,9.80000,9.82000,3130000
11/13/2007,0000,9.82000,10.15000,9.82000,10.05000,2821000
11/14/2007,0000,10.25000,10.50000,10.25000,10.45000,1704000
11/15/2007,0000,10.40000,10.50000,10.30000,10.50000,1200000
11/16/2007,0000,10.30000,10.40000,10.20000,10.30000,1238000
11/19/2007,0000,10.35000,10.45000,10.30000,10.30000,860000
11/20/2007,0000,10.20000,10.20000,9.80000,10.15000,1682000
11/21/2007,0000,10.15000,10.25000,10.00000,10.00000,1203000
11/22/2007,0000,9.80000,9.99000,9.80000,9.89000,1028000
11/23/2007,0000,9.90000,10.05000,9.85000,9.87000,2026000
11/26/2007,0000,9.90000,9.95000,9.83000,9.87000,1023000
11/27/2007,0000,9.80000,9.80000,9.18000,9.25000,4135000
11/28/2007,0000,9.30000,9.41000,9.20000,9.20000,1724000
11/29/2007,0000,9.36000,9.46000,9.26000,9.34000,1360000
11/30/2007,0000,9.35000,9.99000,9.35000,9.99000,2899000
12/03/2007,0000,10.00000,10.10000,9.90000,9.91000,1201000
12/04/2007,0000,9.90000,10.00000,9.90000,9.97000,431000
12/05/2007,0000,9.90000,10.05000,9.90000,9.97000,966000
12/06/2007,0000,10.05000,10.15000,9.97000,10.00000,1414000
12/07/2007,0000,10.10000,10.10000,9.92000,10.00000,1125000
12/10/2007,0000,10.00000,10.15000,9.95000,10.00000,1090000
12/11/2007,0000,10.00000,10.10000,9.99000,10.00000,1153000
12/12/2007,0000,9.96000,9.96000,9.82000,9.83000,802000
12/13/2007,0000,9.83000,9.95000,9.40000,9.40000,1500000
12/14/2007,0000,9.40000,9.54000,9.15000,9.29000,1756000
12/17/2007,0000,9.20000,9.24000,8.65000,8.65000,3596000
12/18/2007,0000,8.20000,8.50000,8.05000,8.20000,5388000
12/19/2007,0000,8.20000,8.68000,8.20000,8.50000,2221000
12/20/2007,0000,8.50000,8.60000,8.11000,8.11000,2419000
12/21/2007,0000,8.10000,8.27000,8.00000,8.20000,3053000
12/24/2007,0000,8.50000,8.71000,8.49000,8.69000,2975000
12/25/2007,0000,8.67000,8.80000,8.67000,8.77000,2234000
12/26/2007,0000,8.77000,8.85000,8.61000,8.80000,978000
12/27/2007,0000,8.85000,9.17000,8.80000,9.08000,2263000
12/28/2007,0000,9.05000,9.25000,9.05000,9.23000,1614000
12/31/2007,0000,9.30000,9.87000,9.24000,9.83000,3194000
01/02/2008,0000,9.70000,9.88000,9.60000,9.65000,2199000
01/03/2008,0000,9.50000,9.50000,9.36000,9.46000,1253000
01/04/2008,0000,9.46000,9.64000,9.41000,9.56000,1470000
01/07/2008,0000,9.44000,9.45000,9.07000,9.13000,1032000
01/08/2008,0000,9.29000,9.39000,9.21000,9.24000,998000
01/09/2008,0000,9.14000,9.26000,9.12000,9.24000,852000
01/10/2008,0000,9.30000,9.44000,9.24000,9.24000,1180000
01/11/2008,0000,9.26000,9.34000,9.20000,9.21000,853000
01/14/2008,0000,9.39000,9.50000,9.30000,9.42000,1775000
01/15/2008,0000,9.50000,9.90000,9.50000,9.85000,2609000
01/16/2008,0000,9.75000,9.75000,9.50000,9.50000,1384000
01/17/2008,0000,9.60000,9.65000,9.32000,9.37000,1381000
01/18/2008,0000,9.26000,9.36000,9.17000,9.33000,1048000
01/21/2008,0000,9.22000,9.37000,9.22000,9.25000,952000
01/22/2008,0000,8.61000,8.98000,8.61000,8.61000,1329000
01/23/2008,0000,8.20000,8.59000,8.20000,8.23000,2726000
01/24/2008,0000,8.33000,8.58000,8.30000,8.38000,1487000
01/25/2008,0000,8.40000,8.65000,8.40000,8.60000,1063000
01/28/2008,0000,8.50000,8.50000,8.26000,8.26000,1095000
01/29/2008,0000,8.30000,8.45000,8.15000,8.44000,1318000
01/30/2008,0000,8.59000,8.69000,8.55000,8.60000,2125000
01/31/2008,0000,8.65000,8.75000,8.45000,8.67000,1411000
02/01/2008,0000,8.80000,9.00000,8.75000,8.91000,1398000
02/12/2008,0000,8.73000,8.80000,8.52000,8.68000,871000
02/13/2008,0000,8.71000,8.81000,8.70000,8.76000,721000
02/14/2008,0000,8.84000,8.97000,8.77000,8.91000,1454000
02/15/2008,0000,9.00000,9.00000,8.85000,8.91000,749000
02/18/2008,0000,9.10000,9.39000,9.05000,9.27000,1680000
02/19/2008,0000,9.29000,9.50000,9.27000,9.50000,2113000
02/20/2008,0000,9.44000,9.47000,9.15000,9.20000,1615000
02/21/2008,0000,9.29000,9.35000,9.25000,9.30000,973000
02/22/2008,0000,9.28000,9.35000,9.20000,9.34000,945000
02/25/2008,0000,9.45000,9.60000,9.35000,9.58000,2245000
02/26/2008,0000,9.65000,9.80000,9.45000,9.48000,1854000
02/27/2008,0000,9.51000,9.68000,9.51000,9.54000,1586000
02/29/2008,0000,9.54000,10.00000,9.54000,9.99000,4148000
03/03/2008,0000,9.71000,9.95000,9.71000,9.95000,1844000
03/04/2008,0000,10.00000,10.20000,9.99000,10.15000,3331000
03/05/2008,0000,10.10000,10.40000,10.05000,10.40000,5794000
03/06/2008,0000,10.50000,10.60000,10.20000,10.25000,3483000
03/07/2008,0000,10.10000,10.20000,9.96000,10.10000,2826000
03/10/2008,0000,10.00000,10.10000,9.81000,9.81000,1358000
03/11/2008,0000,9.80000,9.90000,9.71000,9.89000,1449000
03/12/2008,0000,10.00000,10.25000,10.00000,10.00000,2904000
03/13/2008,0000,10.00000,10.10000,9.80000,9.88000,1635000
03/14/2008,0000,10.00000,10.00000,9.78000,9.82000,1012000
03/17/2008,0000,9.70000,9.70000,9.40000,9.50000,958000
03/18/2008,0000,9.58000,9.59000,9.42000,9.53000,1089000
03/19/2008,0000,9.68000,9.68000,9.51000,9.53000,1013000
03/20/2008,0000,9.69000,9.69000,9.47000,9.60000,1154000
03/21/2008,0000,9.61000,9.77000,9.61000,9.68000,1486000
03/24/2008,0000,10.20000,10.25000,9.90000,10.05000,2898000
03/25/2008,0000,10.20000,10.20000,10.00000,10.00000,2642000
03/26/2008,0000,10.00000,10.30000,10.00000,10.15000,2319000
03/27/2008,0000,10.15000,10.25000,10.05000,10.10000,1886000
03/28/2008,0000,10.10000,10.20000,10.00000,10.15000,1806000
03/31/2008,0000,10.20000,10.40000,10.20000,10.35000,3487000
04/01/2008,0000,10.40000,10.40000,10.05000,10.10000,1938000
04/02/2008,0000,10.20000,10.25000,10.10000,10.15000,1682000
04/03/2008,0000,10.15000,10.15000,10.05000,10.05000,1074000
04/07/2008,0000,10.05000,10.25000,10.05000,10.20000,1713000
04/08/2008,0000,10.20000,10.20000,10.05000,10.05000,1151000
04/09/2008,0000,10.05000,10.30000,10.00000,10.20000,1953000
04/10/2008,0000,10.20000,10.30000,10.00000,10.10000,5788000
04/11/2008,0000,10.15000,10.35000,10.05000,10.15000,5192000
04/14/2008,0000,10.20000,10.50000,10.20000,10.50000,4784000
04/15/2008,0000,10.60000,11.20000,10.45000,11.05000,9791000
04/16/2008,0000,11.20000,11.40000,10.90000,11.30000,9141000
04/17/2008,0000,11.30000,11.40000,10.80000,10.85000,5972000
04/18/2008,0000,10.85000,11.10000,10.85000,11.00000,2721000
04/21/2008,0000,11.15000,11.20000,10.70000,10.80000,2686000
04/22/2008,0000,10.75000,10.90000,10.70000,10.80000,1847000
04/23/2008,0000,10.90000,10.90000,10.70000,10.75000,1849000
04/24/2008,0000,10.75000,11.00000,10.70000,10.70000,2058000
04/25/2008,0000,10.80000,10.85000,10.50000,10.55000,1822000
04/28/2008,0000,10.60000,10.60000,10.25000,10.25000,2629000
04/29/2008,0000,10.20000,10.35000,10.05000,10.15000,2117000
04/30/2008,0000,10.15000,10.30000,10.10000,10.10000,1530000
05/02/2008,0000,10.20000,10.30000,10.10000,10.25000,2263000
05/05/2008,0000,10.25000,10.40000,10.05000,10.05000,1722000
05/06/2008,0000,10.05000,10.30000,10.05000,10.15000,1650000
05/07/2008,0000,10.15000,10.30000,10.15000,10.15000,1776000
05/08/2008,0000,10.15000,10.15000,10.00000,10.05000,1899000
05/09/2008,0000,10.15000,10.60000,10.10000,10.45000,4428000
05/12/2008,0000,10.60000,10.70000,10.40000,10.45000,2903000
05/13/2008,0000,10.75000,10.85000,10.60000,10.60000,5162000
05/14/2008,0000,10.70000,10.70000,10.40000,10.50000,2495000
05/15/2008,0000,10.60000,10.70000,10.55000,10.55000,3463000
05/16/2008,0000,10.70000,10.95000,10.60000,10.70000,8676000
05/19/2008,0000,10.85000,10.85000,10.65000,10.80000,3796000
05/20/2008,0000,10.90000,11.20000,10.75000,10.80000,9245000
05/21/2008,0000,10.80000,11.00000,10.70000,11.00000,3325000
05/22/2008,0000,10.90000,11.60000,10.80000,11.35000,12116000
05/23/2008,0000,11.40000,11.50000,10.80000,10.80000,7293000
05/26/2008,0000,10.65000,10.80000,10.40000,10.40000,3085000
05/27/2008,0000,10.55000,10.60000,10.30000,10.45000,2340000
05/28/2008,0000,10.65000,10.65000,10.35000,10.35000,1257000
05/29/2008,0000,10.50000,10.50000,10.20000,10.35000,1995000
05/30/2008,0000,10.35000,10.45000,10.00000,10.15000,2339000
06/02/2008,0000,10.20000,10.30000,10.05000,10.15000,1424000
06/03/2008,0000,10.10000,10.15000,10.00000,10.00000,2236000
06/04/2008,0000,10.00000,10.00000,9.90000,9.95000,2470000
06/05/2008,0000,9.94000,10.15000,9.86000,9.96000,2863000
06/06/2008,0000,10.00000,10.15000,10.00000,10.00000,1937000
06/10/2008,0000,9.91000,9.96000,9.38000,9.41000,1998000
06/11/2008,0000,9.50000,9.50000,9.25000,9.25000,2060000
06/12/2008,0000,9.05000,9.05000,8.61000,8.61000,6485000
06/13/2008,0000,8.40000,8.60000,8.20000,8.50000,3908000
06/16/2008,0000,8.40000,8.65000,8.40000,8.55000,1655000
06/17/2008,0000,8.52000,8.60000,8.36000,8.45000,1503000
06/18/2008,0000,8.41000,8.75000,8.41000,8.66000,2860000
06/19/2008,0000,8.59000,8.61000,8.51000,8.55000,1200000
06/20/2008,0000,8.55000,8.60000,8.40000,8.43000,1765000
06/23/2008,0000,8.20000,8.41000,8.20000,8.35000,2030000
06/24/2008,0000,8.34000,8.39000,8.10000,8.10000,1438000
06/25/2008,0000,8.10000,8.23000,8.00000,8.22000,1753000
06/26/2008,0000,8.30000,8.39000,8.26000,8.26000,723000
06/27/2008,0000,7.71000,8.08000,7.71000,8.00000,2808000
06/30/2008,0000,8.10000,8.16000,7.87000,7.90000,1360000
07/01/2008,0000,7.90000,8.00000,7.75000,7.80000,3048000
07/02/2008,0000,7.71000,8.10000,7.71000,8.00000,3877000
07/03/2008,0000,7.98000,8.15000,7.81000,8.15000,1702000
07/04/2008,0000,8.25000,8.25000,8.10000,8.15000,1079000
07/07/2008,0000,8.15000,8.20000,8.11000,8.17000,467000
07/08/2008,0000,8.20000,8.20000,7.80000,8.00000,1622000
07/09/2008,0000,8.09000,8.14000,7.87000,8.03000,1224000
07/10/2008,0000,7.90000,8.02000,7.86000,7.88000,1509000
07/11/2008,0000,7.90000,8.08000,7.90000,8.08000,1385000
07/14/2008,0000,8.10000,8.10000,7.99000,7.99000,1488000
07/15/2008,0000,7.95000,8.00000,7.71000,7.85000,2041000
07/16/2008,0000,7.73000,7.85000,7.50000,7.50000,1828000
07/17/2008,0000,7.61000,7.73000,7.61000,7.73000,1638000
07/18/2008,0000,7.79000,7.79000,7.19000,7.63000,3671000
07/21/2008,0000,7.35000,7.60000,7.35000,7.41000,1501000
07/22/2008,0000,7.41000,7.57000,7.41000,7.50000,939000
07/23/2008,0000,7.52000,8.02000,7.52000,8.02000,3222000
07/24/2008,0000,8.13000,8.30000,8.05000,8.21000,2742000
07/25/2008,0000,7.75000,8.05000,7.75000,8.01000,1406000
07/29/2008,0000,7.82000,7.95000,7.82000,7.86000,1145000
07/30/2008,0000,8.00000,8.20000,7.95000,7.98000,1023000
07/31/2008,0000,8.00000,8.09000,7.88000,7.88000,1184000
08/01/2008,0000,7.45000,7.76000,7.45000,7.74000,805000
08/04/2008,0000,7.73000,7.83000,7.67000,7.77000,705000
08/05/2008,0000,7.71000,7.80000,7.55000,7.60000,1065000
08/06/2008,0000,7.70000,7.85000,7.70000,7.85000,929000
08/07/2008,0000,7.85000,7.95000,7.81000,7.81000,687000
08/08/2008,0000,7.70000,7.98000,7.70000,7.94000,1502000
08/11/2008,0000,8.00000,8.05000,7.97000,8.01000,652000
08/12/2008,0000,8.10000,8.15000,8.00000,8.02000,1817000
08/13/2008,0000,8.02000,8.20000,8.02000,8.14000,2120000
08/14/2008,0000,8.12000,8.19000,8.12000,8.15000,1311000
08/15/2008,0000,8.20000,8.23000,8.00000,8.05000,1225000
08/18/2008,0000,8.00000,8.05000,7.86000,7.87000,792000
08/19/2008,0000,7.80000,7.98000,7.77000,7.97000,626000
08/20/2008,0000,7.97000,7.97000,7.87000,7.90000,859000
08/21/2008,0000,7.91000,7.92000,7.82000,7.82000,883000
08/22/2008,0000,7.80000,8.00000,7.80000,7.82000,733000
08/25/2008,0000,7.85000,7.96000,7.85000,7.92000,864000
08/26/2008,0000,7.85000,8.13000,7.85000,8.03000,1494000
08/27/2008,0000,8.05000,8.08000,7.98000,8.03000,667000
08/28/2008,0000,8.03000,8.07000,7.93000,7.93000,661000
08/29/2008,0000,8.00000,8.07000,7.96000,8.02000,562000
09/01/2008,0000,7.95000,8.03000,7.95000,7.97000,725000
09/02/2008,0000,7.95000,8.00000,7.86000,7.90000,669000
09/03/2008,0000,7.81000,7.91000,7.35000,7.35000,1588000
09/04/2008,0000,7.21000,7.30000,6.84000,6.84000,2750000
09/05/2008,0000,6.40000,6.78000,6.40000,6.49000,2644000
09/08/2008,0000,6.61000,6.94000,6.61000,6.94000,1018000
09/09/2008,0000,7.02000,7.14000,6.75000,6.85000,1192000
09/10/2008,0000,6.72000,7.15000,6.72000,7.15000,1519000
09/11/2008,0000,7.15000,7.20000,6.92000,6.92000,1681000
09/12/2008,0000,7.04000,7.19000,6.89000,7.13000,1646000
09/15/2008,0000,7.00000,7.00000,6.65000,6.65000,2084000
09/16/2008,0000,6.04000,6.30000,5.96000,5.96000,2680000
09/17/2008,0000,5.55000,6.14000,5.55000,5.60000,3693000
09/18/2008,0000,5.21000,5.31000,5.21000,5.21000,3840000
09/19/2008,0000,5.40000,5.57000,5.33000,5.57000,2230000
09/22/2008,0000,5.90000,5.95000,5.77000,5.95000,2193000
09/23/2008,0000,5.85000,6.20000,5.80000,6.16000,2248000
09/24/2008,0000,6.14000,6.34000,6.02000,6.23000,2558000
09/25/2008,0000,6.18000,6.39000,6.08000,6.20000,1583000
09/26/2008,0000,6.25000,6.30000,5.95000,5.99000,1254000
09/30/2008,0000,5.58000,5.75000,5.58000,5.75000,1708000
10/01/2008,0000,5.90000,6.05000,5.90000,6.05000,1062000
10/02/2008,0000,6.13000,6.17000,6.05000,6.14000,891000
10/03/2008,0000,6.00000,6.16000,5.91000,6.16000,1049000
10/06/2008,0000,6.01000,6.08000,5.96000,6.00000,1076000
10/07/2008,0000,5.62000,6.12000,5.62000,6.10000,935000
10/08/2008,0000,5.93000,5.98000,5.69000,5.71000,1170000
10/09/2008,0000,5.74000,5.90000,5.65000,5.68000,891000
10/13/2008,0000,5.49000,5.57000,5.49000,5.53000,1247000
10/14/2008,0000,5.91000,5.91000,5.80000,5.90000,2330000
10/15/2008,0000,5.85000,5.95000,5.76000,5.90000,1032000
10/16/2008,0000,5.70000,5.87000,5.70000,5.75000,785000
10/17/2008,0000,5.85000,5.90000,5.70000,5.75000,1146000
10/20/2008,0000,5.75000,5.77000,5.56000,5.73000,970000
10/21/2008,0000,5.97000,5.97000,5.75000,5.80000,1073000
10/22/2008,0000,5.71000,5.90000,5.65000,5.70000,729000
10/23/2008,0000,5.51000,5.57000,5.51000,5.51000,966000
10/24/2008,0000,5.32000,5.34000,5.32000,5.32000,1058000
10/27/2008,0000,5.00000,5.09000,4.95000,4.95000,1472000
10/28/2008,0000,4.61000,4.87000,4.61000,4.84000,2377000
10/29/2008,0000,5.09000,5.12000,4.87000,4.88000,1211000
10/30/2008,0000,4.71000,5.22000,4.71000,5.22000,1756000
10/31/2008,0000,5.06000,5.58000,5.06000,5.52000,1727000
11/03/2008,0000,5.63000,5.67000,5.50000,5.65000,1378000
11/04/2008,0000,5.60000,5.65000,5.33000,5.40000,1037000
11/05/2008,0000,5.50000,5.70000,5.50000,5.62000,1372000
11/06/2008,0000,5.23000,5.36000,5.23000,5.27000,1423000
11/07/2008,0000,5.07000,5.60000,5.07000,5.60000,1298000
11/10/2008,0000,5.62000,5.85000,5.51000,5.73000,1344000
11/11/2008,0000,5.60000,5.63000,5.41000,5.51000,914000
11/12/2008,0000,5.47000,5.57000,5.30000,5.33000,630000
11/13/2008,0000,5.00000,5.20000,5.00000,5.01000,822000
11/14/2008,0000,5.18000,5.25000,5.03000,5.10000,769000
11/17/2008,0000,5.01000,5.24000,5.01000,5.19000,641000
11/18/2008,0000,5.14000,5.40000,5.10000,5.19000,1270000
11/19/2008,0000,5.19000,5.30000,5.06000,5.26000,999000
11/20/2008,0000,5.11000,5.26000,4.92000,4.92000,1068000
11/21/2008,0000,4.61000,5.06000,4.61000,4.97000,1224000
11/24/2008,0000,5.00000,5.09000,4.99000,5.01000,665000
11/25/2008,0000,5.09000,5.25000,5.09000,5.19000,602000
11/26/2008,0000,5.20000,5.30000,5.13000,5.19000,1280000
11/27/2008,0000,5.27000,5.45000,5.25000,5.40000,1601000
11/28/2008,0000,5.40000,5.48000,5.33000,5.40000,1234000
12/01/2008,0000,5.40000,5.54000,5.35000,5.50000,1082000
12/02/2008,0000,5.20000,5.35000,5.20000,5.30000,733000
12/03/2008,0000,5.42000,5.45000,5.38000,5.41000,918000
12/04/2008,0000,5.41000,5.47000,5.20000,5.24000,620000
12/05/2008,0000,5.20000,5.28000,5.17000,5.25000,403000
12/08/2008,0000,5.26000,5.47000,5.25000,5.47000,1161000
12/09/2008,0000,5.47000,5.58000,5.43000,5.47000,944000
12/10/2008,0000,5.50000,5.66000,5.43000,5.65000,1526000
12/11/2008,0000,5.66000,5.75000,5.58000,5.60000,1280000
12/12/2008,0000,5.60000,5.65000,5.25000,5.38000,1258000
12/15/2008,0000,5.58000,5.58000,5.40000,5.50000,709000
12/16/2008,0000,5.47000,5.54000,5.41000,5.54000,753000
12/17/2008,0000,5.58000,5.65000,5.52000,5.54000,1225000
12/18/2008,0000,5.59000,5.63000,5.50000,5.60000,927000
12/19/2008,0000,5.60000,5.79000,5.56000,5.72000,1763000
12/22/2008,0000,5.72000,5.78000,5.41000,5.41000,1008000
12/23/2008,0000,5.41000,5.48000,5.21000,5.29000,1180000
12/24/2008,0000,5.29000,5.39000,5.26000,5.38000,877000
12/25/2008,0000,5.31000,5.38000,5.30000,5.37000,644000
12/26/2008,0000,5.35000,5.39000,5.32000,5.32000,471000
12/29/2008,0000,5.32000,5.40000,5.30000,5.35000,447000
12/30/2008,0000,5.36000,5.49000,5.36000,5.47000,692000
12/31/2008,0000,5.58000,5.58000,5.44000,5.50000,449000
01/05/2009,0000,5.60000,5.67000,5.53000,5.58000,867000
01/06/2009,0000,5.57000,5.65000,5.55000,5.64000,924000
01/07/2009,0000,5.67000,5.70000,5.61000,5.68000,1110000
01/08/2009,0000,5.60000,5.60000,5.35000,5.42000,882000
01/09/2009,0000,5.37000,5.47000,5.37000,5.40000,342000
01/12/2009,0000,5.50000,5.51000,5.40000,5.41000,221000
01/13/2009,0000,5.41000,5.47000,5.35000,5.42000,234000
01/14/2009,0000,5.45000,5.46000,5.36000,5.40000,380000
01/15/2009,0000,5.36000,5.36000,5.16000,5.16000,383000
01/16/2009,0000,5.28000,5.28000,5.12000,5.15000,341000
01/19/2009,0000,5.23000,5.23000,5.15000,5.17000,176000
01/20/2009,0000,5.19000,5.19000,5.00000,5.00000,514000
01/21/2009,0000,5.00000,5.13000,4.85000,5.00000,847000
02/02/2009,0000,5.02000,5.07000,4.90000,5.00000,250000
02/03/2009,0000,5.08000,5.12000,4.99000,5.03000,624000
02/04/2009,0000,5.07000,5.13000,5.07000,5.09000,307000
02/05/2009,0000,5.04000,5.10000,5.03000,5.10000,210000
02/06/2009,0000,5.10000,5.15000,5.08000,5.10000,276000
02/09/2009,0000,5.10000,5.17000,5.10000,5.10000,621000
02/10/2009,0000,5.11000,5.18000,5.11000,5.11000,488000
02/11/2009,0000,5.01000,5.13000,5.01000,5.12000,209000
02/12/2009,0000,5.11000,5.15000,5.05000,5.06000,295000
02/13/2009,0000,5.05000,5.11000,5.05000,5.08000,508000
02/16/2009,0000,5.08000,5.09000,5.05000,5.06000,321000
02/17/2009,0000,5.05000,5.05000,4.98000,5.03000,400000
02/18/2009,0000,5.00000,5.05000,4.96000,5.03000,399000
02/19/2009,0000,4.96000,5.00000,4.91000,4.96000,420000
02/20/2009,0000,4.93000,4.93000,4.90000,4.90000,722000
02/23/2009,0000,4.90000,4.94000,4.85000,4.87000,271000
02/24/2009,0000,4.85000,4.91000,4.85000,4.87000,170000
02/25/2009,0000,5.00000,5.00000,4.90000,4.92000,283000
02/26/2009,0000,4.92000,4.96000,4.88000,4.92000,248000
02/27/2009,0000,4.94000,4.94000,4.86000,4.94000,314000
03/02/2009,0000,4.86000,4.89000,4.84000,4.86000,408000
03/03/2009,0000,4.80000,4.82000,4.72000,4.76000,327000
03/04/2009,0000,4.76000,4.88000,4.76000,4.86000,359000
03/05/2009,0000,4.89000,5.01000,4.88000,4.96000,669000
03/06/2009,0000,4.93000,5.00000,4.91000,4.99000,743000
03/09/2009,0000,4.99000,5.05000,4.99000,5.04000,705000
03/10/2009,0000,5.05000,5.18000,5.05000,5.18000,1373000
03/11/2009,0000,5.30000,5.30000,5.18000,5.18000,1331000
03/12/2009,0000,5.18000,5.20000,5.06000,5.11000,1020000
03/13/2009,0000,5.18000,5.27000,5.14000,5.23000,1497000
03/16/2009,0000,5.26000,5.41000,5.26000,5.36000,1574000
03/17/2009,0000,5.39000,5.42000,5.29000,5.35000,1291000
03/18/2009,0000,5.35000,5.39000,5.26000,5.29000,1174000
03/19/2009,0000,5.35000,5.45000,5.27000,5.35000,1809000
03/20/2009,0000,5.35000,5.70000,5.35000,5.53000,3104000
03/23/2009,0000,5.50000,5.62000,5.48000,5.61000,1779000
03/24/2009,0000,5.76000,5.79000,5.65000,5.68000,2903000
03/25/2009,0000,5.61000,5.88000,5.60000,5.82000,2383000
03/26/2009,0000,5.85000,6.00000,5.85000,5.99000,2660000
03/27/2009,0000,6.05000,6.19000,6.01000,6.05000,2630000
03/30/2009,0000,6.00000,6.01000,5.63000,5.63000,1742000
03/31/2009,0000,5.51000,5.69000,5.51000,5.52000,1277000
04/01/2009,0000,5.59000,5.74000,5.59000,5.70000,1024000
04/02/2009,0000,5.86000,6.01000,5.73000,6.01000,3418000
04/03/2009,0000,6.10000,6.37000,6.06000,6.25000,5494000
04/06/2009,0000,6.25000,6.32000,6.18000,6.19000,1734000
04/07/2009,0000,6.14000,6.34000,6.10000,6.33000,1257000
04/08/2009,0000,6.28000,6.45000,6.28000,6.35000,3007000
04/09/2009,0000,6.45000,6.57000,6.38000,6.53000,2805000
04/10/2009,0000,6.60000,6.68000,6.47000,6.58000,2297000
04/13/2009,0000,6.68000,6.95000,6.61000,6.89000,4186000
04/14/2009,0000,6.94000,7.05000,6.80000,6.82000,2578000
04/15/2009,0000,6.82000,6.85000,6.65000,6.73000,2184000
04/16/2009,0000,6.78000,6.98000,6.78000,6.94000,3486000
04/17/2009,0000,6.99000,6.99000,6.46000,6.46000,2766000
04/20/2009,0000,6.41000,6.45000,6.11000,6.21000,1433000
04/21/2009,0000,6.00000,6.45000,6.00000,6.45000,1442000
04/22/2009,0000,6.46000,6.54000,6.34000,6.42000,1655000
04/23/2009,0000,6.40000,6.42000,6.15000,6.30000,1197000
04/24/2009,0000,6.21000,6.42000,6.21000,6.25000,1313000
04/27/2009,0000,6.26000,6.36000,6.00000,6.03000,1952000
04/28/2009,0000,6.00000,6.10000,5.70000,5.70000,1459000
04/29/2009,0000,5.70000,5.87000,5.63000,5.70000,1646000
04/30/2009,0000,5.95000,6.09000,5.91000,6.09000,1830000
05/04/2009,0000,6.20000,6.46000,6.16000,6.40000,3228000
05/05/2009,0000,6.48000,6.48000,6.12000,6.17000,2023000
05/06/2009,0000,6.17000,6.40000,6.12000,6.35000,2223000
05/07/2009,0000,6.39000,6.49000,6.25000,6.33000,3424000
05/08/2009,0000,6.32000,6.53000,6.31000,6.39000,4193000
05/11/2009,0000,6.39000,6.49000,6.39000,6.40000,2206000
05/12/2009,0000,6.35000,6.35000,6.03000,6.07000,2312000
05/13/2009,0000,6.10000,6.20000,6.10000,6.12000,1077000
05/14/2009,0000,6.00000,6.08000,5.95000,6.00000,1650000
05/15/2009,0000,6.20000,6.20000,6.00000,6.09000,1739000
05/18/2009,0000,6.01000,6.24000,6.01000,6.18000,2206000
05/19/2009,0000,6.28000,6.37000,6.15000,6.17000,2828000
05/20/2009,0000,6.20000,6.25000,6.10000,6.12000,1910000
05/21/2009,0000,6.12000,6.29000,6.12000,6.22000,1972000
05/22/2009,0000,6.20000,6.41000,6.15000,6.30000,3726000
05/25/2009,0000,6.45000,6.74000,6.36000,6.74000,7008000
05/26/2009,0000,6.93000,6.97000,6.52000,6.60000,6307000
05/27/2009,0000,6.70000,6.84000,6.65000,6.69000,3779000
06/01/2009,0000,6.72000,6.89000,6.71000,6.73000,3719000
06/02/2009,0000,6.93000,7.00000,6.68000,6.69000,4568000
06/03/2009,0000,6.67000,6.69000,6.48000,6.50000,2588000
06/04/2009,0000,6.52000,6.69000,6.47000,6.69000,2287000
06/05/2009,0000,6.74000,6.78000,6.62000,6.64000,1520000
06/08/2009,0000,6.67000,6.75000,6.52000,6.52000,2475000
06/09/2009,0000,6.46000,6.59000,6.12000,6.12000,2697000
06/10/2009,0000,6.12000,6.25000,6.01000,6.04000,2046000
06/11/2009,0000,6.10000,6.17000,6.05000,6.16000,707000
06/12/2009,0000,6.20000,6.29000,6.13000,6.13000,1574000
06/15/2009,0000,6.10000,6.10000,5.81000,5.83000,1680000
06/16/2009,0000,5.83000,5.90000,5.68000,5.79000,891000
06/17/2009,0000,5.80000,5.98000,5.73000,5.73000,1328000
06/18/2009,0000,5.70000,6.13000,5.70000,5.87000,6895000
06/19/2009,0000,5.90000,5.98000,5.85000,5.90000,1426000
06/22/2009,0000,5.90000,5.97000,5.85000,5.87000,726000
06/23/2009,0000,5.81000,5.83000,5.75000,5.75000,792000
06/24/2009,0000,5.80000,5.98000,5.78000,5.81000,1364000
06/25/2009,0000,5.85000,5.99000,5.85000,5.91000,1331000
06/26/2009,0000,6.00000,6.08000,5.95000,5.98000,992000
06/29/2009,0000,5.99000,6.18000,5.90000,6.02000,1270000
06/30/2009,0000,6.09000,6.10000,5.91000,5.94000,1155000
07/01/2009,0000,5.90000,6.05000,5.90000,6.01000,652000
07/02/2009,0000,5.86000,6.11000,5.86000,6.03000,1392000
07/03/2009,0000,5.95000,6.00000,5.90000,5.95000,1248000
07/06/2009,0000,5.95000,6.09000,5.93000,6.01000,748000
07/07/2009,0000,6.01000,6.14000,6.01000,6.10000,1357000
07/08/2009,0000,6.05000,6.06000,5.98000,6.00000,871000
07/09/2009,0000,6.01000,6.12000,6.01000,6.03000,1270000
07/10/2009,0000,6.05000,6.18000,6.02000,6.10000,1390000
07/13/2009,0000,6.16000,6.16000,5.86000,5.86000,1666000
07/14/2009,0000,5.90000,5.94000,5.86000,5.92000,828000
07/15/2009,0000,5.91000,6.04000,5.91000,6.00000,1429000
07/16/2009,0000,6.08000,6.10000,6.01000,6.01000,1449000
07/17/2009,0000,6.03000,6.13000,6.03000,6.10000,1468000
07/20/2009,0000,6.10000,6.19000,6.10000,6.16000,1740000
07/21/2009,0000,6.18000,6.24000,6.16000,6.16000,1304000
07/22/2009,0000,6.16000,6.22000,6.12000,6.12000,1718000
07/23/2009,0000,6.12000,6.23000,6.10000,6.10000,1540000
07/24/2009,0000,6.14000,6.24000,6.14000,6.17000,1751000
07/27/2009,0000,6.22000,6.33000,6.21000,6.28000,2015000
07/28/2009,0000,6.50000,6.50000,6.40000,6.43000,2463000
07/29/2009,0000,6.61000,6.61000,6.37000,6.42000,2503000
07/30/2009,0000,6.35000,6.43000,6.31000,6.37000,1423000
07/31/2009,0000,6.40000,6.51000,6.40000,6.43000,1547000
08/03/2009,0000,6.61000,6.88000,6.54000,6.88000,4770000
08/04/2009,0000,7.09000,7.20000,6.80000,6.80000,7649000
08/05/2009,0000,6.80000,6.83000,6.45000,6.50000,3351000
08/06/2009,0000,6.50000,6.60000,6.46000,6.48000,2105000
08/10/2009,0000,6.60000,6.80000,6.50000,6.63000,2460000
08/11/2009,0000,6.65000,6.65000,6.51000,6.55000,1247000
08/12/2009,0000,6.60000,6.98000,6.60000,6.94000,4346000
08/13/2009,0000,7.00000,7.05000,6.87000,6.92000,2654000
08/14/2009,0000,6.94000,7.30000,6.94000,7.07000,5765000
08/17/2009,0000,7.07000,7.24000,7.05000,7.08000,3555000
08/18/2009,0000,7.00000,7.08000,6.68000,6.90000,3790000
08/19/2009,0000,7.00000,7.34000,6.91000,7.20000,7506000
08/20/2009,0000,7.20000,7.20000,6.95000,7.02000,3606000
08/21/2009,0000,7.02000,7.11000,6.54000,6.73000,3547000
08/24/2009,0000,6.85000,6.95000,6.80000,6.91000,1649000
08/25/2009,0000,6.88000,6.94000,6.73000,6.73000,1027000
08/26/2009,0000,6.73000,6.80000,6.47000,6.53000,2551000
08/27/2009,0000,6.50000,6.68000,6.48000,6.50000,845000
08/28/2009,0000,6.50000,6.63000,6.48000,6.50000,772000
08/31/2009,0000,6.55000,6.61000,6.50000,6.54000,1347000
09/01/2009,0000,6.51000,6.63000,6.45000,6.63000,1669000
09/02/2009,0000,6.64000,6.65000,6.51000,6.56000,984000
09/03/2009,0000,6.55000,6.65000,6.53000,6.60000,1434000
09/04/2009,0000,6.62000,6.76000,6.62000,6.65000,2063000
09/07/2009,0000,6.73000,6.78000,6.67000,6.71000,1456000
09/08/2009,0000,6.72000,6.80000,6.61000,6.72000,1597000
09/09/2009,0000,6.74000,6.86000,6.71000,6.72000,1775000
09/10/2009,0000,6.83000,6.84000,6.70000,6.70000,1250000
09/11/2009,0000,6.70000,6.79000,6.70000,6.74000,962000
09/14/2009,0000,6.74000,6.76000,6.65000,6.65000,1119000
09/15/2009,0000,6.65000,6.74000,6.65000,6.72000,867000
09/16/2009,0000,6.76000,6.94000,6.75000,6.92000,2763000
09/17/2009,0000,6.94000,7.00000,6.86000,6.92000,2176000
09/18/2009,0000,6.92000,6.95000,6.85000,6.95000,1543000
09/21/2009,0000,7.00000,7.00000,6.86000,6.89000,1445000
09/22/2009,0000,6.87000,6.94000,6.79000,6.84000,1389000
09/23/2009,0000,6.84000,7.14000,6.84000,6.88000,5621000
09/24/2009,0000,6.87000,6.92000,6.75000,6.80000,1602000
09/25/2009,0000,6.82000,6.97000,6.82000,6.86000,1368000
09/28/2009,0000,6.90000,6.92000,6.81000,6.86000,1282000
09/29/2009,0000,6.95000,7.33000,6.90000,7.05000,6834000
09/30/2009,0000,7.14000,7.14000,7.01000,7.01000,3022000
10/01/2009,0000,7.05000,7.15000,6.97000,7.09000,3081000
10/02/2009,0000,7.00000,7.05000,6.95000,6.96000,1594000
10/05/2009,0000,7.03000,7.19000,6.98000,7.15000,4593000
10/06/2009,0000,7.20000,7.23000,7.09000,7.12000,3769000
10/07/2009,0000,7.20000,7.20000,7.08000,7.10000,3202000
10/08/2009,0000,7.15000,7.22000,7.05000,7.08000,3133000
10/09/2009,0000,7.10000,7.19000,7.10000,7.10000,3038000
10/12/2009,0000,7.19000,7.38000,7.13000,7.38000,5018000
10/13/2009,0000,7.37000,7.37000,7.23000,7.28000,3270000
10/14/2009,0000,7.30000,7.77000,7.30000,7.60000,11813000
10/15/2009,0000,7.80000,7.95000,7.61000,7.72000,11705000
10/16/2009,0000,7.80000,7.90000,7.68000,7.71000,4427000
10/19/2009,0000,7.72000,7.76000,7.66000,7.70000,2236000
10/20/2009,0000,7.75000,8.10000,7.75000,7.88000,6545000
10/21/2009,0000,7.88000,8.08000,7.87000,7.96000,4580000
10/22/2009,0000,7.88000,8.02000,7.81000,7.85000,4010000
10/23/2009,0000,7.88000,8.13000,7.85000,7.98000,6117000
10/26/2009,0000,8.00000,8.07000,7.94000,7.95000,3368000
10/27/2009,0000,7.93000,7.95000,7.75000,7.82000,3259000
10/28/2009,0000,7.82000,7.97000,7.70000,7.70000,3241000
10/29/2009,0000,7.51000,7.60000,7.30000,7.41000,2719000
10/30/2009,0000,7.50000,7.70000,7.50000,7.60000,2442000
11/02/2009,0000,7.40000,7.49000,7.30000,7.47000,1954000
11/03/2009,0000,7.55000,7.63000,7.50000,7.62000,1524000
11/04/2009,0000,7.65000,7.89000,7.63000,7.84000,3549000
11/05/2009,0000,7.80000,8.06000,7.80000,7.89000,3627000
11/06/2009,0000,8.00000,8.04000,7.81000,7.84000,2212000
11/09/2009,0000,7.85000,7.93000,7.81000,7.83000,1226000
11/10/2009,0000,7.88000,8.07000,7.88000,7.91000,5027000
11/11/2009,0000,8.00000,8.04000,7.95000,7.97000,2167000
11/12/2009,0000,8.03000,8.43000,8.02000,8.10000,9440000
11/13/2009,0000,8.10000,8.25000,8.10000,8.12000,2673000
11/16/2009,0000,8.25000,8.36000,8.17000,8.20000,4346000
11/17/2009,0000,8.30000,8.30000,8.02000,8.10000,3875000
11/18/2009,0000,8.10000,8.18000,8.06000,8.10000,2535000
11/19/2009,0000,8.15000,8.23000,8.03000,8.04000,2628000
11/20/2009,0000,8.02000,8.11000,7.97000,7.99000,2820000
11/23/2009,0000,7.99000,8.08000,7.95000,7.96000,1758000
11/24/2009,0000,8.03000,8.18000,7.98000,8.02000,2761000
11/25/2009,0000,8.02000,8.09000,7.97000,7.98000,1743000
11/26/2009,0000,8.00000,8.08000,7.94000,7.95000,2222000
11/27/2009,0000,7.81000,7.90000,7.50000,7.55000,3212000
11/30/2009,0000,7.64000,7.85000,7.61000,7.83000,1961000
12/01/2009,0000,7.90000,7.90000,7.72000,7.75000,1850000
12/02/2009,0000,7.85000,7.88000,7.75000,7.75000,2154000
12/03/2009,0000,7.77000,7.87000,7.73000,7.74000,1383000
12/04/2009,0000,7.74000,7.83000,7.73000,7.74000,1086000
12/07/2009,0000,7.84000,7.94000,7.78000,7.91000,2313000
12/08/2009,0000,7.91000,8.18000,7.88000,8.06000,7058000
12/09/2009,0000,8.00000,8.08000,7.95000,8.08000,3317000
12/11/2009,0000,8.00000,8.13000,7.94000,8.00000,2894000
12/14/2009,0000,8.00000,8.05000,7.98000,8.00000,2700000
12/15/2009,0000,8.05000,8.39000,8.02000,8.30000,10862000
12/16/2009,0000,8.45000,8.58000,8.35000,8.45000,13486000
12/17/2009,0000,8.58000,8.67000,8.25000,8.25000,5569000
12/18/2009,0000,8.21000,8.25000,8.10000,8.19000,3284000
12/21/2009,0000,8.22000,8.30000,8.21000,8.21000,2793000
12/22/2009,0000,8.31000,8.38000,8.23000,8.30000,3150000
12/23/2009,0000,8.35000,8.36000,8.20000,8.20000,3127000
12/25/2009,0000,8.20000,8.30000,8.18000,8.19000,2895000
12/28/2009,0000,8.28000,8.46000,8.22000,8.37000,6479000
12/29/2009,0000,8.48000,8.52000,8.40000,8.44000,5439201
