DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.15000,8.32000,8.15000,8.28000,1261000
04/03/2007,0000,8.30000,8.35000,8.29000,8.31000,1066000
04/04/2007,0000,8.35000,8.50000,8.35000,8.46000,1718000
04/09/2007,0000,8.60000,9.05000,8.60000,9.05000,6882000
04/10/2007,0000,9.50000,9.50000,9.00000,9.10000,6530000
04/11/2007,0000,9.05000,9.10000,8.85000,9.04000,2104000
04/12/2007,0000,9.20000,9.67000,9.04000,9.67000,7388000
04/13/2007,0000,9.70000,9.75000,9.40000,9.41000,4367000
04/16/2007,0000,9.73000,10.35000,9.73000,10.10000,7972000
04/17/2007,0000,10.20000,10.30000,9.40000,9.41000,6380000
04/18/2007,0000,9.50000,9.82000,9.35000,9.80000,1990000
04/19/2007,0000,9.43000,9.70000,9.40000,9.40000,1587000
04/20/2007,0000,9.42000,9.53000,9.40000,9.42000,1487000
04/23/2007,0000,9.45000,9.50000,9.21000,9.22000,1308000
04/24/2007,0000,9.05000,9.48000,9.05000,9.26000,1019000
04/25/2007,0000,9.06000,9.32000,9.06000,9.32000,1535000
04/26/2007,0000,9.39000,9.44000,9.12000,9.13000,1046000
04/27/2007,0000,9.20000,9.29000,8.76000,8.90000,1847000
04/30/2007,0000,8.90000,8.90000,8.40000,8.54000,1414000
05/02/2007,0000,8.55000,9.00000,8.55000,8.65000,923000
05/03/2007,0000,8.66000,8.77000,8.30000,8.37000,1388000
05/04/2007,0000,8.50000,8.65000,8.42000,8.60000,1075000
05/07/2007,0000,8.80000,8.94000,8.62000,8.85000,1322000
05/08/2007,0000,8.85000,8.94000,8.66000,8.79000,1069000
05/09/2007,0000,8.79000,9.15000,8.79000,8.95000,1754000
05/10/2007,0000,8.96000,9.10000,8.81000,8.99000,1689000
05/11/2007,0000,8.95000,8.99000,8.80000,8.95000,859000
05/14/2007,0000,9.00000,9.07000,8.81000,8.95000,1198000
05/15/2007,0000,8.91000,8.97000,8.70000,8.70000,1105000
05/16/2007,0000,8.70000,8.79000,8.55000,8.55000,1220000
05/17/2007,0000,8.60000,8.81000,8.60000,8.66000,1493000
05/18/2007,0000,8.61000,8.72000,8.56000,8.56000,642000
05/21/2007,0000,8.56000,8.75000,8.52000,8.74000,1061000
05/22/2007,0000,8.90000,9.00000,8.74000,8.81000,1359000
05/23/2007,0000,8.95000,8.95000,8.76000,8.78000,604000
05/24/2007,0000,8.78000,8.80000,8.68000,8.70000,681000
05/25/2007,0000,8.70000,8.70000,8.54000,8.59000,720000
05/28/2007,0000,8.56000,8.59000,8.36000,8.38000,1189000
05/29/2007,0000,8.39000,8.50000,8.32000,8.35000,796000
05/30/2007,0000,8.35000,8.45000,8.25000,8.30000,737000
05/31/2007,0000,8.40000,8.40000,8.28000,8.38000,659000
06/01/2007,0000,8.38000,8.50000,8.38000,8.38000,527000
06/04/2007,0000,8.45000,8.50000,8.32000,8.32000,578000
06/05/2007,0000,8.42000,8.42000,8.29000,8.31000,768000
06/06/2007,0000,8.40000,8.60000,8.32000,8.50000,1097000
06/07/2007,0000,8.45000,8.45000,8.32000,8.33000,829000
06/08/2007,0000,8.34000,8.34000,8.25000,8.28000,763000
06/11/2007,0000,8.30000,8.36000,8.24000,8.24000,615000
06/12/2007,0000,8.28000,8.28000,8.15000,8.17000,949000
06/13/2007,0000,8.17000,8.17000,8.00000,8.04000,1686000
06/14/2007,0000,8.01000,8.11000,7.95000,8.01000,1681000
06/15/2007,0000,8.20000,8.20000,8.07000,8.12000,949000
06/20/2007,0000,8.15000,8.20000,8.15000,8.19000,905000
06/21/2007,0000,8.27000,8.28000,8.15000,8.21000,697000
06/22/2007,0000,8.11000,8.30000,8.11000,8.23000,980000
06/25/2007,0000,8.11000,8.16000,8.08000,8.10000,1282000
06/26/2007,0000,8.10000,8.15000,8.04000,8.05000,882000
06/27/2007,0000,8.05000,8.15000,8.00000,8.11000,1126000
06/28/2007,0000,8.19000,8.67000,8.15000,8.59000,3549000
06/29/2007,0000,8.53000,8.53000,8.33000,8.41000,1811000
07/02/2007,0000,8.32000,8.32000,8.18000,8.20000,2038000
07/03/2007,0000,8.15000,8.18000,8.08000,8.12000,2427000
07/04/2007,0000,8.12000,8.23000,8.12000,8.20000,1550000
07/05/2007,0000,8.20000,8.26000,8.20000,8.26000,1439000
07/06/2007,0000,8.31000,8.34000,8.21000,8.23000,1316000
07/09/2007,0000,8.23000,8.26000,8.13000,8.23000,2806000
07/10/2007,0000,8.24000,8.50000,8.21000,8.36000,2794000
07/11/2007,0000,8.41000,8.41000,8.23000,8.29000,1367000
07/12/2007,0000,8.31000,8.59000,8.25000,8.38000,2077000
07/13/2007,0000,8.50000,8.90000,8.41000,8.70000,4389000
07/16/2007,0000,8.88000,9.30000,8.88000,9.10000,6885000
07/17/2007,0000,9.10000,9.17000,8.95000,8.95000,2807000
07/18/2007,0000,8.91000,9.20000,8.91000,9.07000,2754000
07/19/2007,0000,9.17000,9.46000,9.10000,9.30000,5124000
07/20/2007,0000,9.45000,9.67000,9.36000,9.63000,6079000
07/23/2007,0000,9.83000,10.00000,9.80000,9.91000,6906000
07/24/2007,0000,10.00000,10.25000,10.00000,10.15000,11140000
07/25/2007,0000,10.15000,10.30000,9.90000,10.05000,7604000
07/26/2007,0000,10.05000,10.20000,9.35000,9.45000,4961000
07/27/2007,0000,8.81000,9.26000,8.81000,9.00000,3000000
07/30/2007,0000,8.95000,9.30000,8.75000,9.28000,2293000
07/31/2007,0000,9.90000,9.92000,9.46000,9.66000,2687000
08/01/2007,0000,8.99000,9.60000,8.99000,9.20000,2113000
08/02/2007,0000,9.30000,9.37000,8.90000,8.91000,1437000
08/03/2007,0000,9.05000,9.10000,8.95000,8.95000,834000
08/06/2007,0000,9.00000,9.17000,8.85000,9.07000,1415000
08/07/2007,0000,9.35000,9.40000,9.07000,9.10000,1353000
08/08/2007,0000,9.20000,9.30000,9.20000,9.21000,1083000
08/09/2007,0000,9.30000,9.46000,9.27000,9.30000,1584000
08/10/2007,0000,9.00000,9.18000,8.90000,9.00000,1368000
08/13/2007,0000,8.90000,9.00000,8.61000,8.62000,1603000
08/14/2007,0000,8.80000,8.89000,8.45000,8.62000,606000
08/15/2007,0000,8.55000,8.55000,8.23000,8.30000,1275000
08/16/2007,0000,8.00000,8.13000,7.72000,7.72000,1878000
08/17/2007,0000,7.63000,8.26000,7.63000,7.83000,1052000
08/20/2007,0000,8.30000,8.35000,8.04000,8.35000,985000
08/21/2007,0000,8.03000,8.26000,8.03000,8.10000,349000
08/22/2007,0000,8.30000,8.30000,8.02000,8.20000,291000
08/23/2007,0000,8.50000,8.50000,8.30000,8.40000,1110000
08/24/2007,0000,8.45000,8.60000,8.40000,8.48000,1696000
08/27/2007,0000,8.85000,8.85000,8.60000,8.75000,810000
08/28/2007,0000,8.90000,8.90000,8.75000,8.85000,940000
08/29/2007,0000,8.70000,8.99000,8.70000,8.90000,1186000
08/30/2007,0000,9.00000,9.25000,8.82000,9.20000,1602000
08/31/2007,0000,9.15000,9.35000,9.04000,9.07000,1570000
09/03/2007,0000,9.32000,9.63000,9.25000,9.40000,2762000
09/04/2007,0000,10.00000,10.05000,9.50000,9.55000,4635000
09/05/2007,0000,9.60000,9.71000,9.20000,9.21000,2640000
09/06/2007,0000,9.21000,9.44000,9.12000,9.40000,1488000
09/07/2007,0000,9.40000,9.40000,9.05000,9.10000,1574000
09/10/2007,0000,8.55000,9.10000,8.55000,9.01000,1379000
09/11/2007,0000,9.00000,9.64000,9.00000,9.64000,6291000
09/12/2007,0000,9.80000,9.80000,9.47000,9.50000,2917000
09/13/2007,0000,9.50000,9.69000,9.39000,9.52000,1657000
09/14/2007,0000,9.67000,9.67000,9.42000,9.43000,1364000
09/17/2007,0000,9.45000,9.65000,9.42000,9.50000,1183000
09/19/2007,0000,9.99000,9.99000,9.53000,9.70000,3226000
09/20/2007,0000,9.60000,9.76000,9.60000,9.70000,2506000
09/21/2007,0000,9.70000,9.81000,9.62000,9.80000,2264000
09/26/2007,0000,9.87000,10.30000,9.60000,10.10000,4899000
09/27/2007,0000,10.10000,10.25000,9.81000,9.83000,2818000
09/28/2007,0000,9.85000,9.90000,9.63000,9.72000,2147000
10/01/2007,0000,9.80000,9.88000,9.70000,9.73000,2045000
10/02/2007,0000,9.85000,9.87000,9.62000,9.63000,1727000
10/03/2007,0000,9.62000,9.75000,9.61000,9.62000,1447000
10/04/2007,0000,9.58000,9.61000,9.40000,9.43000,1571000
10/05/2007,0000,9.40000,9.53000,9.40000,9.40000,689000
10/08/2007,0000,9.55000,10.05000,9.55000,9.72000,3720000
10/09/2007,0000,9.63000,9.63000,9.43000,9.46000,1396000
10/11/2007,0000,9.48000,9.73000,9.45000,9.70000,1115000
10/12/2007,0000,9.70000,9.85000,9.50000,9.52000,697000
10/15/2007,0000,9.65000,9.80000,9.53000,9.53000,780000
10/16/2007,0000,9.41000,9.52000,9.41000,9.44000,996000
10/17/2007,0000,9.32000,9.51000,9.32000,9.33000,490000
10/18/2007,0000,9.34000,9.37000,9.26000,9.28000,1111000
10/19/2007,0000,9.29000,9.29000,9.10000,9.12000,977000
10/22/2007,0000,8.87000,9.00000,8.80000,8.85000,730000
10/23/2007,0000,9.00000,9.07000,8.81000,8.87000,610000
10/24/2007,0000,8.87000,8.97000,8.83000,8.86000,777000
10/25/2007,0000,8.88000,8.94000,8.80000,8.84000,441000
10/26/2007,0000,8.90000,8.90000,8.69000,8.69000,711000
10/29/2007,0000,8.80000,9.00000,8.71000,8.81000,868000
10/30/2007,0000,8.81000,8.90000,8.75000,8.75000,312000
10/31/2007,0000,8.75000,8.75000,8.56000,8.58000,547000
11/01/2007,0000,8.60000,8.62000,8.42000,8.43000,812000
11/02/2007,0000,8.30000,8.70000,8.23000,8.70000,682000
11/05/2007,0000,8.70000,8.73000,8.53000,8.62000,489000
11/06/2007,0000,8.74000,8.78000,8.55000,8.78000,773000
11/07/2007,0000,9.00000,9.05000,8.81000,8.81000,1239000
11/08/2007,0000,8.51000,8.60000,8.32000,8.36000,610000
11/09/2007,0000,8.30000,8.70000,8.26000,8.52000,585000
11/12/2007,0000,8.50000,8.67000,8.30000,8.30000,642000
11/13/2007,0000,8.35000,8.74000,8.35000,8.73000,740000
11/14/2007,0000,8.85000,8.95000,8.61000,8.63000,662000
11/15/2007,0000,8.60000,8.70000,8.53000,8.63000,393000
11/16/2007,0000,8.50000,8.52000,8.40000,8.41000,485000
11/19/2007,0000,8.42000,8.45000,8.40000,8.42000,306000
11/20/2007,0000,8.42000,8.49000,8.31000,8.46000,412000
11/21/2007,0000,8.50000,8.75000,8.42000,8.50000,585000
11/22/2007,0000,8.46000,8.50000,8.40000,8.50000,399000
11/23/2007,0000,8.56000,8.56000,8.29000,8.30000,632000
11/26/2007,0000,8.41000,8.62000,8.38000,8.57000,377000
11/27/2007,0000,8.47000,8.47000,8.25000,8.40000,489000
11/28/2007,0000,8.40000,8.54000,8.40000,8.45000,984000
11/29/2007,0000,8.51000,8.60000,8.40000,8.45000,327000
11/30/2007,0000,8.45000,8.55000,8.45000,8.54000,369000
12/03/2007,0000,8.57000,8.65000,8.54000,8.56000,404000
12/04/2007,0000,8.64000,8.75000,8.58000,8.75000,783000
12/05/2007,0000,8.75000,8.78000,8.60000,8.75000,353000
12/06/2007,0000,8.87000,8.89000,8.62000,8.62000,568000
12/07/2007,0000,8.70000,8.80000,8.65000,8.77000,426000
12/10/2007,0000,8.66000,8.84000,8.66000,8.73000,387000
12/11/2007,0000,9.00000,9.13000,8.91000,9.02000,1491000
12/12/2007,0000,8.90000,9.17000,8.90000,9.12000,800000
12/13/2007,0000,9.19000,9.19000,8.87000,8.87000,1140000
12/14/2007,0000,8.87000,8.99000,8.60000,8.98000,877000
12/17/2007,0000,8.98000,8.98000,8.63000,8.63000,680000
12/18/2007,0000,8.77000,8.77000,8.50000,8.58000,812000
12/19/2007,0000,8.58000,8.71000,8.50000,8.50000,926000
12/20/2007,0000,8.60000,8.60000,8.10000,8.10000,567000
12/21/2007,0000,8.10000,8.20000,7.90000,7.90000,688000
12/24/2007,0000,7.90000,8.15000,7.90000,8.15000,321000
12/25/2007,0000,8.29000,8.50000,8.10000,8.41000,620000
12/26/2007,0000,8.39000,8.39000,8.20000,8.21000,331000
12/27/2007,0000,8.15000,8.30000,8.15000,8.21000,675000
12/28/2007,0000,8.25000,8.29000,8.15000,8.26000,330000
12/31/2007,0000,8.34000,8.35000,8.26000,8.31000,391000
01/02/2008,0000,8.33000,8.78000,8.33000,8.53000,1877000
01/03/2008,0000,8.34000,8.45000,8.30000,8.43000,409000
01/04/2008,0000,8.49000,8.63000,8.43000,8.55000,2012000
01/07/2008,0000,8.32000,8.40000,8.22000,8.25000,462000
01/08/2008,0000,8.30000,8.44000,8.26000,8.38000,622000
01/09/2008,0000,8.45000,8.47000,8.31000,8.43000,327000
01/10/2008,0000,8.42000,8.50000,8.33000,8.34000,731000
01/11/2008,0000,8.34000,8.42000,8.24000,8.25000,392000
01/14/2008,0000,8.30000,8.50000,8.27000,8.31000,667000
01/15/2008,0000,8.41000,8.57000,8.41000,8.45000,1564000
01/16/2008,0000,8.43000,8.45000,8.05000,8.05000,729000
01/17/2008,0000,8.20000,8.33000,8.00000,8.01000,994000
01/18/2008,0000,8.01000,8.05000,7.80000,8.05000,451000
01/21/2008,0000,8.15000,8.15000,8.04000,8.05000,298000
01/22/2008,0000,7.49000,7.74000,7.49000,7.59000,942000
01/23/2008,0000,7.69000,7.72000,7.30000,7.56000,726000
01/24/2008,0000,7.60000,7.70000,7.50000,7.56000,524000
01/25/2008,0000,7.56000,7.70000,7.56000,7.61000,912000
01/28/2008,0000,7.51000,7.51000,7.41000,7.43000,122000
01/29/2008,0000,7.45000,7.45000,7.18000,7.20000,849000
01/30/2008,0000,7.39000,7.44000,7.25000,7.26000,300000
01/31/2008,0000,7.23000,7.39000,7.21000,7.29000,525000
02/01/2008,0000,7.35000,7.64000,7.35000,7.52000,469000
02/12/2008,0000,7.36000,7.62000,7.36000,7.52000,196000
02/13/2008,0000,7.62000,7.96000,7.55000,7.95000,861000
02/14/2008,0000,8.30000,8.30000,7.80000,7.95000,1828000
02/15/2008,0000,7.93000,7.96000,7.85000,7.96000,502000
02/18/2008,0000,8.13000,8.29000,8.10000,8.18000,1713000
02/19/2008,0000,8.38000,8.50000,8.08000,8.10000,2203000
02/20/2008,0000,8.10000,8.23000,7.92000,8.00000,1510000
02/21/2008,0000,8.00000,8.10000,7.78000,7.86000,1473000
02/22/2008,0000,7.85000,7.97000,7.79000,7.90000,859000
02/25/2008,0000,8.10000,8.43000,7.96000,8.39000,2969000
02/26/2008,0000,8.50000,8.92000,8.46000,8.92000,5320000
02/27/2008,0000,9.50000,9.51000,9.20000,9.35000,11609000
02/29/2008,0000,9.00000,9.35000,9.00000,9.25000,3232000
03/03/2008,0000,9.00000,9.15000,8.98000,9.11000,2995000
03/04/2008,0000,9.20000,9.28000,9.01000,9.08000,4285000
03/05/2008,0000,9.15000,9.15000,9.03000,9.10000,2259000
03/06/2008,0000,9.10000,9.30000,9.10000,9.18000,3714000
03/07/2008,0000,9.16000,9.26000,9.11000,9.15000,2861000
03/10/2008,0000,9.21000,9.22000,9.15000,9.17000,2789000
03/11/2008,0000,9.20000,9.36000,9.15000,9.36000,2850000
03/12/2008,0000,9.48000,9.50000,9.37000,9.40000,4441000
03/13/2008,0000,9.42000,9.42000,9.06000,9.10000,2502000
03/14/2008,0000,9.10000,9.25000,9.09000,9.09000,1324000
03/17/2008,0000,9.07000,9.07000,9.00000,9.02000,2543000
03/18/2008,0000,9.00000,9.03000,8.98000,9.00000,927000
03/19/2008,0000,9.12000,9.12000,9.02000,9.04000,899000
03/20/2008,0000,9.01000,9.06000,8.99000,9.06000,1115000
03/21/2008,0000,9.12000,9.16000,9.07000,9.08000,1356000
03/24/2008,0000,9.44000,9.48000,9.20000,9.23000,1355000
03/25/2008,0000,9.38000,9.46000,9.25000,9.35000,2767000
03/26/2008,0000,9.40000,9.82000,9.36000,9.70000,4420000
03/27/2008,0000,9.82000,9.90000,9.66000,9.68000,4080000
03/28/2008,0000,9.70000,9.83000,9.50000,9.72000,2643000
03/31/2008,0000,9.72000,10.10000,9.72000,10.00000,7924000
04/01/2008,0000,10.15000,10.15000,9.86000,9.97000,6042000
04/02/2008,0000,10.10000,10.10000,9.96000,10.05000,7719000
04/03/2008,0000,10.05000,10.05000,9.82000,9.90000,3322000
04/07/2008,0000,10.00000,10.55000,9.91000,10.55000,7224000
04/08/2008,0000,11.25000,11.25000,11.25000,11.25000,8488000
04/09/2008,0000,12.00000,12.00000,12.00000,12.00000,4035000
04/10/2008,0000,12.80000,12.80000,12.80000,12.80000,2704000
04/11/2008,0000,13.65000,13.65000,13.65000,13.65000,2821000
04/14/2008,0000,14.60000,14.60000,14.60000,14.60000,2151000
04/15/2008,0000,15.60000,15.60000,15.60000,15.60000,2798000
04/16/2008,0000,16.65000,16.65000,16.65000,16.65000,2163000
04/17/2008,0000,17.80000,17.80000,17.80000,17.80000,1558000
04/18/2008,0000,19.00000,19.00000,17.00000,19.00000,47538000
04/21/2008,0000,18.70000,19.20000,18.10000,18.50000,14463000
04/22/2008,0000,18.70000,19.75000,18.70000,19.35000,12851000
04/23/2008,0000,19.35000,19.35000,18.00000,18.30000,10925000
04/24/2008,0000,18.30000,19.45000,18.30000,19.45000,8223000
04/25/2008,0000,19.70000,19.80000,18.90000,19.05000,7121000
04/28/2008,0000,18.70000,19.30000,18.20000,18.95000,7046000
04/29/2008,0000,18.70000,20.25000,18.50000,20.25000,10699000
04/30/2008,0000,21.65000,21.65000,21.10000,21.65000,10990000
05/02/2008,0000,23.15000,23.15000,21.70000,23.15000,16449000
05/05/2008,0000,23.00000,24.30000,22.00000,23.75000,13593000
05/06/2008,0000,23.50000,24.00000,22.10000,22.10000,8066000
05/07/2008,0000,21.10000,22.80000,20.60000,22.00000,14350000
05/08/2008,0000,21.30000,23.20000,21.00000,23.00000,10885000
05/09/2008,0000,22.70000,23.00000,21.70000,21.80000,9187000
05/12/2008,0000,21.00000,21.55000,20.30000,20.30000,12776000
05/13/2008,0000,19.80000,21.05000,19.50000,21.00000,14215000
05/14/2008,0000,21.00000,21.10000,20.55000,20.80000,6240000
05/15/2008,0000,20.95000,22.00000,20.80000,20.80000,9439000
05/16/2008,0000,20.90000,21.20000,20.50000,20.75000,5695000
05/19/2008,0000,20.50000,22.20000,20.50000,22.20000,14342000
05/20/2008,0000,22.10000,22.65000,20.90000,20.90000,9958000
05/21/2008,0000,20.90000,22.35000,20.60000,22.00000,11828000
05/22/2008,0000,21.70000,22.00000,20.80000,21.20000,6533000
05/23/2008,0000,21.30000,22.25000,21.00000,21.00000,8316000
05/26/2008,0000,21.10000,21.65000,20.30000,20.30000,8313000
05/27/2008,0000,20.70000,21.00000,20.05000,20.45000,6570000
05/28/2008,0000,20.60000,21.40000,20.60000,20.60000,6766000
05/29/2008,0000,20.80000,21.20000,19.20000,19.30000,11170000
05/30/2008,0000,19.50000,19.50000,17.95000,18.10000,6716000
06/02/2008,0000,18.00000,18.45000,16.85000,17.30000,6413000
06/03/2008,0000,17.00000,17.70000,16.80000,17.70000,3739000
06/04/2008,0000,17.80000,18.00000,17.50000,17.50000,3138000
06/05/2008,0000,17.90000,18.70000,17.60000,18.70000,4376000
06/06/2008,0000,19.00000,19.90000,18.60000,19.00000,7762000
06/10/2008,0000,20.40000,21.00000,19.30000,19.60000,6113000
06/11/2008,0000,19.60000,19.90000,18.50000,18.80000,3616000
06/12/2008,0000,18.00000,18.95000,17.90000,18.00000,5095000
06/13/2008,0000,18.40000,18.70000,18.00000,18.60000,2125000
06/16/2008,0000,18.80000,19.00000,18.05000,18.10000,1645000
06/17/2008,0000,18.00000,18.00000,16.85000,17.10000,6214000
06/18/2008,0000,16.50000,17.70000,16.50000,17.45000,2530000
06/19/2008,0000,17.00000,17.70000,16.85000,17.50000,2306000
06/20/2008,0000,17.50000,17.70000,16.30000,16.50000,2301000
06/23/2008,0000,15.65000,15.80000,15.35000,15.70000,7129000
06/24/2008,0000,16.00000,16.20000,14.65000,14.80000,5961000
06/25/2008,0000,14.10000,15.40000,13.80000,15.30000,4543000
06/26/2008,0000,15.25000,16.25000,14.70000,16.20000,4415000
06/27/2008,0000,15.10000,15.40000,15.10000,15.10000,3478000
06/30/2008,0000,15.10000,15.50000,14.60000,15.00000,3792000
07/01/2008,0000,15.00000,15.00000,13.95000,13.95000,7725000
07/02/2008,0000,13.50000,14.30000,13.50000,13.55000,4080000
07/03/2008,0000,13.50000,14.45000,12.65000,14.00000,8980000
07/04/2008,0000,14.00000,14.20000,13.40000,13.40000,3876000
07/07/2008,0000,13.40000,14.30000,13.20000,14.30000,6211000
07/08/2008,0000,14.10000,15.20000,14.10000,14.30000,5643000
07/09/2008,0000,14.50000,14.80000,13.70000,13.70000,4827000
07/10/2008,0000,13.60000,14.45000,13.55000,13.95000,2597000
07/11/2008,0000,14.05000,14.90000,14.00000,14.90000,9910000
07/14/2008,0000,14.70000,14.70000,14.15000,14.45000,6542000
07/15/2008,0000,14.30000,14.45000,13.75000,14.20000,3348000
07/16/2008,0000,14.50000,14.50000,13.80000,13.85000,2850000
07/17/2008,0000,14.20000,14.30000,13.30000,13.65000,3262000
07/18/2008,0000,13.60000,13.80000,12.70000,13.15000,5060000
07/21/2008,0000,13.30000,13.50000,12.25000,12.90000,5814000
07/22/2008,0000,12.70000,13.00000,12.30000,13.00000,1901000
07/23/2008,0000,13.10000,13.90000,13.10000,13.90000,2670000
07/24/2008,0000,14.00000,14.25000,13.30000,14.10000,3816000
07/25/2008,0000,13.40000,14.10000,13.40000,14.10000,1984000
07/29/2008,0000,13.85000,13.90000,13.40000,13.50000,984000
07/30/2008,0000,14.20000,14.20000,13.60000,13.65000,1922000
07/31/2008,0000,14.00000,14.25000,13.60000,13.95000,2032000
08/01/2008,0000,13.60000,13.80000,13.30000,13.55000,827000
08/04/2008,0000,13.50000,13.70000,12.65000,12.65000,1993000
08/05/2008,0000,11.80000,12.25000,11.80000,11.80000,1856000
08/06/2008,0000,11.80000,11.80000,11.00000,11.40000,5025000
08/07/2008,0000,11.40000,12.00000,11.40000,11.50000,1934000
08/08/2008,0000,11.35000,11.60000,11.15000,11.20000,2091000
08/11/2008,0000,11.30000,11.50000,10.80000,11.00000,912000
08/12/2008,0000,11.00000,11.40000,10.80000,10.80000,1587000
08/13/2008,0000,10.90000,11.05000,10.50000,10.90000,1954000
08/14/2008,0000,10.85000,11.65000,10.80000,11.65000,2379000
08/15/2008,0000,11.90000,11.95000,11.00000,11.00000,2388000
08/18/2008,0000,11.15000,11.25000,10.90000,10.90000,2061000
08/19/2008,0000,10.90000,11.55000,10.70000,11.35000,2401000
08/20/2008,0000,11.25000,12.10000,11.05000,12.10000,3433000
08/21/2008,0000,12.10000,12.20000,11.55000,11.55000,2475000
08/22/2008,0000,11.80000,11.90000,11.20000,11.45000,1942000
08/25/2008,0000,11.75000,11.95000,11.50000,11.70000,2182000
08/26/2008,0000,11.40000,11.55000,11.30000,11.50000,844000
08/27/2008,0000,11.60000,11.90000,11.45000,11.70000,1267000
08/28/2008,0000,12.00000,12.15000,11.70000,11.70000,2583000
08/29/2008,0000,11.95000,12.00000,11.55000,11.95000,1574000
09/01/2008,0000,11.95000,11.95000,11.50000,11.60000,1080000
09/02/2008,0000,11.30000,11.60000,11.10000,11.15000,1117000
09/03/2008,0000,11.10000,11.30000,10.40000,10.40000,2054000
09/04/2008,0000,10.40000,10.40000,9.68000,9.85000,2672000
09/05/2008,0000,9.20000,9.68000,9.20000,9.36000,1102000
09/08/2008,0000,10.00000,10.00000,9.70000,10.00000,885000
09/09/2008,0000,10.70000,10.70000,10.05000,10.05000,2499000
09/10/2008,0000,10.05000,10.60000,10.05000,10.50000,960000
09/11/2008,0000,10.75000,10.75000,10.00000,10.00000,1301000
09/12/2008,0000,10.00000,10.25000,9.30000,10.20000,2265000
09/15/2008,0000,10.20000,10.20000,9.61000,9.87000,902000
09/16/2008,0000,9.18000,9.28000,9.18000,9.18000,831000
09/17/2008,0000,9.57000,9.57000,8.54000,8.54000,2189000
09/18/2008,0000,7.95000,8.40000,7.95000,8.40000,2043000
09/19/2008,0000,8.70000,8.98000,8.50000,8.97000,1637000
09/22/2008,0000,9.00000,9.09000,8.36000,8.60000,1880000
09/23/2008,0000,8.00000,8.78000,8.00000,8.65000,1206000
09/24/2008,0000,8.50000,8.90000,8.31000,8.66000,1144000
09/25/2008,0000,8.50000,9.00000,8.33000,8.70000,1294000
09/26/2008,0000,8.70000,8.70000,8.10000,8.30000,1198000
09/30/2008,0000,7.72000,8.10000,7.72000,8.10000,834000
10/01/2008,0000,8.66000,8.66000,8.28000,8.42000,702000
10/02/2008,0000,8.42000,8.42000,8.03000,8.10000,1088000
10/03/2008,0000,8.00000,8.10000,7.83000,8.00000,593000
10/06/2008,0000,7.70000,7.83000,7.44000,7.52000,870000
10/07/2008,0000,7.00000,7.43000,7.00000,7.38000,1368000
10/08/2008,0000,7.05000,7.28000,6.87000,6.87000,1621000
10/09/2008,0000,7.18000,7.18000,6.61000,6.76000,1352000
10/13/2008,0000,6.53000,6.60000,6.53000,6.53000,401000
10/14/2008,0000,6.98000,6.98000,6.67000,6.85000,2808000
10/15/2008,0000,6.70000,6.78000,6.62000,6.65000,1464000
10/16/2008,0000,6.42000,6.42000,6.42000,6.42000,276000
10/17/2008,0000,6.30000,6.58000,6.20000,6.20000,1351000
10/20/2008,0000,5.99000,5.99000,5.99000,5.99000,134000
10/21/2008,0000,5.79000,5.94000,5.79000,5.79000,2394000
10/22/2008,0000,5.59000,5.59000,5.59000,5.59000,430000
10/23/2008,0000,5.40000,5.40000,5.40000,5.40000,25000
10/24/2008,0000,5.22000,5.22000,5.22000,5.22000,59000
10/27/2008,0000,4.86000,4.86000,4.86000,4.86000,163000
10/28/2008,0000,4.52000,4.68000,4.52000,4.60000,3282000
10/29/2008,0000,4.86000,4.86000,4.29000,4.29000,2677000
10/30/2008,0000,3.99000,4.59000,3.99000,4.59000,4727000
10/31/2008,0000,4.59000,4.91000,4.35000,4.91000,4603000
11/03/2008,0000,5.25000,5.25000,5.00000,5.25000,2806000
11/04/2008,0000,5.61000,5.61000,5.25000,5.60000,4630000
11/05/2008,0000,5.80000,5.80000,5.25000,5.46000,7141000
11/06/2008,0000,5.08000,5.09000,5.08000,5.08000,1922000
11/07/2008,0000,4.73000,5.07000,4.73000,4.94000,5640000
11/10/2008,0000,4.90000,5.14000,4.80000,4.93000,5744000
11/11/2008,0000,4.84000,4.89000,4.59000,4.65000,3821000
11/12/2008,0000,4.36000,4.57000,4.36000,4.45000,3178000
11/13/2008,0000,4.14000,4.32000,4.14000,4.24000,2066000
11/14/2008,0000,4.53000,4.53000,4.53000,4.53000,546000
11/17/2008,0000,4.84000,4.84000,4.84000,4.84000,547000
11/18/2008,0000,5.17000,5.17000,5.17000,5.17000,921000
11/19/2008,0000,5.53000,5.53000,5.00000,5.42000,12445000
11/20/2008,0000,5.05000,5.24000,5.05000,5.05000,4766000
11/21/2008,0000,4.70000,4.99000,4.70000,4.90000,5536000
11/24/2008,0000,4.82000,5.24000,4.72000,5.18000,5231000
11/25/2008,0000,5.31000,5.31000,5.00000,5.02000,4828000
11/26/2008,0000,4.80000,4.99000,4.80000,4.90000,2589000
11/27/2008,0000,4.92000,5.23000,4.92000,5.11000,3308000
11/28/2008,0000,5.09000,5.09000,4.88000,4.88000,2592000
12/01/2008,0000,4.91000,5.19000,4.88000,5.06000,2665000
12/02/2008,0000,4.80000,4.94000,4.77000,4.80000,1338000
12/03/2008,0000,4.90000,5.10000,4.84000,4.84000,2411000
12/04/2008,0000,4.89000,4.97000,4.56000,4.60000,2316000
12/05/2008,0000,4.50000,4.55000,4.30000,4.30000,2463000
12/08/2008,0000,4.60000,4.60000,4.41000,4.60000,3769000
12/09/2008,0000,4.92000,4.92000,4.75000,4.88000,6759000
12/10/2008,0000,4.80000,5.08000,4.78000,5.00000,5298000
12/11/2008,0000,5.00000,5.07000,4.80000,4.83000,4521000
12/12/2008,0000,4.80000,5.05000,4.59000,4.70000,4543000
12/15/2008,0000,4.90000,4.93000,4.70000,4.73000,4745000
12/16/2008,0000,4.68000,4.68000,4.52000,4.59000,2981000
12/17/2008,0000,4.65000,4.91000,4.65000,4.91000,10886000
12/18/2008,0000,5.11000,5.25000,5.04000,5.25000,18035000
12/19/2008,0000,5.09000,5.19000,4.95000,5.00000,11634000
12/22/2008,0000,5.09000,5.14000,4.77000,4.80000,6384000
12/23/2008,0000,4.80000,4.85000,4.52000,4.53000,4403000
12/24/2008,0000,4.33000,4.84000,4.33000,4.84000,6074000
12/25/2008,0000,5.02000,5.05000,4.79000,4.96000,7389000
12/26/2008,0000,5.05000,5.05000,4.83000,4.85000,2776000
12/29/2008,0000,4.85000,5.02000,4.81000,4.88000,2350000
12/30/2008,0000,4.97000,5.07000,4.97000,5.00000,3778000
12/31/2008,0000,5.10000,5.16000,4.90000,4.90000,5181000
01/05/2009,0000,5.15000,5.24000,5.11000,5.24000,6321000
01/06/2009,0000,5.31000,5.60000,5.29000,5.60000,6624000
01/07/2009,0000,5.70000,5.82000,5.45000,5.60000,10910000
01/08/2009,0000,5.50000,5.59000,5.21000,5.21000,5194000
01/09/2009,0000,5.22000,5.38000,5.20000,5.25000,2850000
01/12/2009,0000,5.59000,5.80000,5.46000,5.60000,4366000
01/13/2009,0000,5.46000,5.60000,5.25000,5.40000,3137000
01/14/2009,0000,5.40000,5.56000,5.28000,5.28000,2400000
01/15/2009,0000,5.00000,5.12000,4.95000,5.01000,2894000
01/16/2009,0000,5.14000,5.23000,4.99000,5.13000,2905000
01/19/2009,0000,5.17000,5.19000,5.01000,5.01000,3154000
01/20/2009,0000,4.98000,5.15000,4.91000,5.04000,2749000
01/21/2009,0000,5.03000,5.20000,4.97000,5.14000,2983000
02/02/2009,0000,5.14000,5.18000,5.00000,5.04000,2636000
02/03/2009,0000,5.08000,5.22000,5.08000,5.18000,4654000
02/04/2009,0000,5.25000,5.28000,5.12000,5.12000,3124000
02/05/2009,0000,5.16000,5.47000,5.10000,5.47000,10158000
02/06/2009,0000,5.64000,5.64000,5.31000,5.38000,9637000
02/09/2009,0000,5.47000,5.50000,5.26000,5.27000,5742000
02/10/2009,0000,5.27000,5.35000,5.21000,5.23000,2388000
02/11/2009,0000,5.02000,5.14000,5.02000,5.12000,3094000
02/12/2009,0000,5.10000,5.20000,5.00000,5.02000,4070000
02/13/2009,0000,5.05000,5.19000,5.05000,5.12000,2345000
02/16/2009,0000,5.10000,5.12000,5.04000,5.06000,2748000
02/17/2009,0000,5.02000,5.12000,5.01000,5.01000,2280000
02/18/2009,0000,5.00000,5.00000,4.84000,4.88000,2787000
02/19/2009,0000,4.90000,5.00000,4.88000,4.91000,2012000
02/20/2009,0000,4.87000,4.97000,4.80000,4.81000,2168000
02/23/2009,0000,4.79000,4.85000,4.66000,4.72000,1933000
02/24/2009,0000,4.66000,4.67000,4.50000,4.52000,3346000
02/25/2009,0000,4.53000,4.67000,4.53000,4.56000,2408000
02/26/2009,0000,4.57000,4.66000,4.52000,4.54000,1285000
02/27/2009,0000,4.54000,4.70000,4.53000,4.63000,3332000
03/02/2009,0000,4.59000,4.59000,4.35000,4.38000,2386000
03/03/2009,0000,4.28000,4.35000,4.20000,4.35000,1396000
03/04/2009,0000,4.34000,4.58000,4.34000,4.51000,2469000
03/05/2009,0000,4.65000,4.81000,4.60000,4.76000,5515000
03/06/2009,0000,4.79000,5.00000,4.79000,4.84000,6275000
03/09/2009,0000,4.99000,4.99000,4.72000,4.75000,4511000
03/10/2009,0000,4.75000,4.85000,4.71000,4.71000,6019000
03/11/2009,0000,4.83000,4.83000,4.72000,4.72000,5846000
03/12/2009,0000,4.72000,4.74000,4.64000,4.66000,3361000
03/13/2009,0000,4.73000,4.98000,4.73000,4.98000,12032000
03/16/2009,0000,5.32000,5.32000,5.30000,5.32000,8692000
03/17/2009,0000,5.64000,5.69000,5.39000,5.39000,20476000
03/18/2009,0000,5.39000,5.39000,5.12000,5.14000,8398000
03/19/2009,0000,5.17000,5.49000,5.17000,5.49000,7895000
03/20/2009,0000,5.80000,5.87000,5.67000,5.81000,26672000
03/23/2009,0000,6.00000,6.00000,5.70000,5.83000,12606000
03/24/2009,0000,6.00000,6.23000,6.00000,6.23000,14220000
03/25/2009,0000,6.41000,6.66000,6.41000,6.66000,21752000
03/26/2009,0000,6.97000,6.97000,6.51000,6.57000,20716000
03/27/2009,0000,6.47000,7.02000,6.42000,6.85000,22298000
03/30/2009,0000,6.75000,6.80000,6.38000,6.38000,9225000
03/31/2009,0000,6.15000,6.50000,6.15000,6.25000,5698000
04/01/2009,0000,6.44000,6.68000,6.38000,6.68000,14642000
04/02/2009,0000,6.85000,7.00000,6.75000,6.90000,15681000
04/03/2009,0000,7.10000,7.38000,6.98000,7.38000,17495000
04/06/2009,0000,7.60000,7.85000,7.38000,7.61000,17488000
04/07/2009,0000,7.60000,7.89000,7.41000,7.70000,12431000
04/08/2009,0000,7.57000,7.80000,7.17000,7.25000,10328000
04/09/2009,0000,7.30000,7.68000,7.30000,7.47000,9302000
04/10/2009,0000,7.59000,7.99000,7.55000,7.99000,23726000
04/13/2009,0000,8.00000,8.50000,8.00000,8.03000,16187000
04/14/2009,0000,7.90000,8.00000,7.70000,7.75000,9068000
04/15/2009,0000,7.75000,7.98000,7.70000,7.90000,7745000
04/16/2009,0000,8.15000,8.20000,7.95000,8.08000,14034000
04/17/2009,0000,8.17000,8.19000,7.52000,7.52000,10193000
04/20/2009,0000,7.10000,7.30000,7.00000,7.00000,7446000
04/21/2009,0000,6.61000,7.30000,6.55000,7.25000,6821000
04/22/2009,0000,7.20000,7.30000,7.01000,7.10000,5542000
04/23/2009,0000,7.05000,7.19000,6.82000,7.09000,5719000
04/24/2009,0000,7.09000,7.41000,7.00000,7.05000,6321000
04/27/2009,0000,7.19000,7.20000,6.56000,6.57000,5707000
04/28/2009,0000,6.51000,6.67000,6.12000,6.12000,6406000
04/29/2009,0000,6.01000,6.12000,5.72000,5.83000,5805000
04/30/2009,0000,5.96000,6.23000,5.91000,6.23000,5587000
05/04/2009,0000,6.40000,6.66000,6.25000,6.65000,8799000
05/05/2009,0000,6.70000,6.85000,6.19000,6.29000,7401000
05/06/2009,0000,6.08000,6.54000,6.08000,6.40000,4849000
05/07/2009,0000,6.60000,6.84000,6.50000,6.84000,10052000
05/08/2009,0000,6.98000,7.24000,6.85000,7.00000,11554000
05/11/2009,0000,7.10000,7.49000,7.06000,7.49000,10025000
05/12/2009,0000,7.58000,7.79000,7.07000,7.40000,16247000
05/13/2009,0000,7.69000,7.91000,7.45000,7.60000,10382000
05/14/2009,0000,7.51000,7.90000,7.35000,7.35000,11906000
05/15/2009,0000,7.59000,7.59000,7.30000,7.32000,8101000
05/18/2009,0000,7.37000,7.83000,7.35000,7.83000,10257000
05/19/2009,0000,8.02000,8.12000,7.35000,7.35000,11029000
05/20/2009,0000,7.40000,7.54000,7.16000,7.35000,6089000
05/21/2009,0000,7.40000,7.50000,7.22000,7.27000,4229000
05/22/2009,0000,6.96000,7.51000,6.96000,7.40000,6775000
05/25/2009,0000,7.40000,7.60000,7.35000,7.40000,5753000
05/26/2009,0000,7.48000,7.90000,7.48000,7.61000,13803000
05/27/2009,0000,7.80000,7.85000,7.63000,7.69000,11555000
06/01/2009,0000,7.70000,7.70000,7.16000,7.39000,8324000
06/02/2009,0000,7.55000,7.90000,7.45000,7.83000,12595000
06/03/2009,0000,7.83000,7.83000,7.33000,7.66000,6193000
06/04/2009,0000,7.65000,7.83000,7.52000,7.65000,3768000
06/05/2009,0000,7.70000,7.88000,7.60000,7.71000,3957000
06/08/2009,0000,8.00000,8.09000,7.40000,7.50000,4624000
06/09/2009,0000,7.41000,7.50000,6.98000,6.98000,4910000
06/10/2009,0000,6.98000,7.15000,6.80000,6.90000,2488000
06/11/2009,0000,6.95000,7.10000,6.75000,7.00000,1939000
06/12/2009,0000,7.05000,7.35000,7.00000,7.07000,2078000
06/15/2009,0000,7.01000,7.01000,6.58000,6.60000,2646000
06/16/2009,0000,6.58000,6.79000,6.40000,6.60000,1237000
06/17/2009,0000,6.70000,6.85000,6.56000,6.57000,913000
06/18/2009,0000,6.60000,6.76000,6.19000,6.40000,1125000
06/19/2009,0000,6.42000,6.49000,6.23000,6.40000,1327000
06/22/2009,0000,6.60000,6.60000,6.31000,6.43000,695000
06/23/2009,0000,6.30000,6.40000,6.20000,6.26000,821000
06/24/2009,0000,6.21000,6.50000,6.21000,6.44000,1068000
06/25/2009,0000,6.45000,6.60000,6.44000,6.52000,1211000
06/26/2009,0000,6.62000,6.72000,6.50000,6.50000,839000
06/29/2009,0000,6.40000,6.70000,6.30000,6.53000,1232000
06/30/2009,0000,6.67000,6.67000,6.33000,6.37000,680000
07/01/2009,0000,6.39000,6.51000,6.36000,6.50000,1161000
07/02/2009,0000,6.57000,6.64000,6.50000,6.54000,1142000
07/03/2009,0000,6.30000,6.50000,6.30000,6.41000,714000
07/06/2009,0000,6.45000,6.48000,6.30000,6.33000,1159000
07/07/2009,0000,6.40000,6.40000,6.30000,6.32000,1565000
07/08/2009,0000,6.38000,6.50000,6.30000,6.45000,1036000
07/09/2009,0000,6.50000,6.50000,6.35000,6.44000,1614000
07/10/2009,0000,6.50000,6.89000,6.46000,6.89000,4409000
07/13/2009,0000,6.88000,6.88000,6.50000,6.60000,2888000
07/14/2009,0000,6.78000,6.78000,6.60000,6.61000,1118000
07/15/2009,0000,6.67000,6.91000,6.62000,6.83000,1739000
07/16/2009,0000,7.16000,7.16000,6.80000,6.85000,1857000
07/17/2009,0000,6.85000,6.90000,6.66000,6.74000,1437000
07/20/2009,0000,6.80000,6.90000,6.70000,6.77000,1474000
07/21/2009,0000,6.85000,7.07000,6.78000,6.99000,3267000
07/22/2009,0000,7.00000,7.09000,6.85000,6.86000,1958000
07/23/2009,0000,6.87000,6.92000,6.80000,6.80000,950000
07/24/2009,0000,6.90000,6.91000,6.71000,6.75000,1229000
07/27/2009,0000,6.75000,6.80000,6.61000,6.67000,798000
07/28/2009,0000,6.67000,6.89000,6.67000,6.81000,1593000
07/29/2009,0000,6.92000,7.07000,6.85000,6.96000,3358000
07/30/2009,0000,7.00000,7.00000,6.78000,6.88000,1296000
07/31/2009,0000,6.88000,7.05000,6.88000,6.95000,1661000
08/03/2009,0000,7.05000,7.43000,7.05000,7.43000,5237000
08/04/2009,0000,7.95000,7.95000,7.46000,7.65000,9899000
08/05/2009,0000,7.54000,7.65000,7.13000,7.20000,4358000
08/06/2009,0000,7.20000,7.30000,6.95000,7.15000,2587000
08/10/2009,0000,7.65000,7.65000,7.65000,7.65000,1499000
08/11/2009,0000,8.17000,8.17000,7.50000,7.70000,6464000
08/12/2009,0000,7.70000,7.89000,7.61000,7.71000,2649000
08/13/2009,0000,7.71000,7.79000,7.65000,7.69000,2106000
08/14/2009,0000,7.75000,8.10000,7.73000,7.95000,5428000
08/17/2009,0000,8.00000,8.10000,7.94000,8.00000,4794000
08/18/2009,0000,7.80000,7.90000,7.44000,7.45000,4107000
08/19/2009,0000,7.50000,7.60000,7.42000,7.45000,885000
08/20/2009,0000,7.45000,7.45000,7.00000,7.16000,2098000
08/21/2009,0000,7.12000,7.50000,7.00000,7.07000,1582000
08/24/2009,0000,7.25000,7.25000,7.15000,7.23000,911000
08/25/2009,0000,7.23000,7.23000,7.05000,7.10000,1027000
08/26/2009,0000,7.10000,7.20000,6.91000,7.00000,1497000
08/27/2009,0000,7.00000,7.05000,6.90000,6.96000,1069000
08/28/2009,0000,6.96000,7.28000,6.95000,7.01000,1447000
08/31/2009,0000,7.10000,7.16000,6.81000,6.98000,1693000
09/01/2009,0000,7.03000,7.15000,6.91000,7.15000,1510000
09/02/2009,0000,7.01000,7.10000,6.97000,7.09000,1799000
09/03/2009,0000,7.10000,7.30000,7.09000,7.29000,2780000
09/04/2009,0000,7.36000,7.45000,7.17000,7.25000,2429000
09/07/2009,0000,7.30000,7.32000,7.15000,7.22000,2008000
09/08/2009,0000,7.23000,7.23000,7.12000,7.14000,3104000
09/09/2009,0000,7.19000,7.43000,7.18000,7.24000,3000000
09/10/2009,0000,7.38000,7.38000,7.17000,7.19000,1604000
09/11/2009,0000,7.20000,7.30000,7.20000,7.21000,738000
09/14/2009,0000,7.21000,7.25000,7.09000,7.11000,1465000
09/15/2009,0000,7.12000,7.18000,7.07000,7.10000,1765000
09/16/2009,0000,7.16000,7.18000,7.09000,7.15000,1437000
09/17/2009,0000,7.20000,7.30000,7.15000,7.15000,1657000
09/18/2009,0000,7.15000,7.24000,7.15000,7.20000,1215000
09/21/2009,0000,7.25000,7.28000,7.18000,7.23000,1594000
09/22/2009,0000,7.24000,7.27000,7.20000,7.20000,1629000
09/23/2009,0000,7.23000,7.23000,7.08000,7.08000,1857000
09/24/2009,0000,7.07000,7.13000,7.04000,7.05000,977000
09/25/2009,0000,7.04000,7.08000,7.04000,7.07000,1206000
09/28/2009,0000,7.07000,7.10000,7.01000,7.03000,754000
09/29/2009,0000,7.10000,7.13000,7.03000,7.05000,562000
09/30/2009,0000,7.12000,7.15000,7.05000,7.06000,1148000
10/01/2009,0000,7.13000,7.13000,7.05000,7.05000,1060000
10/02/2009,0000,7.05000,7.09000,7.00000,7.05000,925000
10/05/2009,0000,7.05000,7.10000,7.05000,7.07000,679000
10/06/2009,0000,7.10000,7.20000,7.06000,7.13000,1930000
10/07/2009,0000,7.20000,7.62000,7.16000,7.62000,8394000
10/08/2009,0000,7.80000,8.10000,7.69000,7.70000,11926000
10/09/2009,0000,7.90000,8.10000,7.70000,7.95000,7747000
10/12/2009,0000,8.00000,8.10000,7.80000,7.85000,5383000
10/13/2009,0000,7.63000,7.70000,7.56000,7.60000,3207000
10/14/2009,0000,7.61000,7.73000,7.61000,7.65000,1607000
10/15/2009,0000,7.82000,7.82000,7.61000,7.66000,2316000
10/16/2009,0000,7.72000,7.72000,7.56000,7.62000,2424000
10/19/2009,0000,7.62000,7.70000,7.60000,7.62000,1285000
10/20/2009,0000,7.60000,7.66000,7.54000,7.60000,2916000
10/21/2009,0000,7.61000,7.69000,7.58000,7.60000,1747000
10/22/2009,0000,7.60000,7.65000,7.59000,7.62000,2066000
10/23/2009,0000,7.68000,7.95000,7.61000,7.80000,4372000
10/26/2009,0000,7.85000,7.85000,7.60000,7.62000,2028000
10/27/2009,0000,7.60000,7.80000,7.60000,7.62000,2200000
10/28/2009,0000,7.65000,8.05000,7.65000,7.69000,5223000
10/29/2009,0000,7.60000,7.69000,7.59000,7.61000,3790000
10/30/2009,0000,7.80000,7.85000,7.67000,7.67000,1902000
11/02/2009,0000,7.62000,7.75000,7.59000,7.70000,1318000
11/03/2009,0000,7.90000,7.90000,7.70000,7.72000,1229000
11/04/2009,0000,7.75000,7.80000,7.62000,7.80000,1589000
11/05/2009,0000,7.83000,7.84000,7.60000,7.62000,2076000
11/06/2009,0000,7.68000,7.71000,7.63000,7.64000,1274000
11/09/2009,0000,7.70000,7.86000,7.64000,7.86000,3711000
11/10/2009,0000,8.00000,8.40000,7.87000,8.29000,9838000
11/11/2009,0000,8.30000,8.30000,8.09000,8.12000,4264000
11/12/2009,0000,8.10000,8.30000,8.06000,8.06000,3851000
11/13/2009,0000,8.06000,8.09000,7.94000,7.98000,2519000
11/16/2009,0000,8.08000,8.20000,8.00000,8.14000,3241000
11/17/2009,0000,8.29000,8.29000,8.02000,8.02000,3015000
11/18/2009,0000,8.20000,8.58000,8.19000,8.58000,13724000
11/19/2009,0000,8.87000,9.18000,8.80000,9.09000,17695000
11/20/2009,0000,9.04000,9.39000,8.81000,9.25000,8564000
11/23/2009,0000,9.38000,9.89000,9.38000,9.89000,9587000
11/24/2009,0000,10.25000,10.55000,10.10000,10.55000,20002000
11/25/2009,0000,10.55000,11.10000,10.10000,10.70000,12739000
11/26/2009,0000,10.95000,11.00000,10.25000,10.60000,10596000
11/27/2009,0000,10.30000,10.55000,9.90000,10.15000,10113000
11/30/2009,0000,10.35000,10.60000,10.20000,10.40000,4885000
12/01/2009,0000,10.55000,10.55000,10.20000,10.20000,4655000
12/02/2009,0000,10.40000,10.85000,10.20000,10.55000,8814000
12/03/2009,0000,10.70000,10.80000,10.30000,10.40000,4759000
12/04/2009,0000,10.55000,10.80000,10.30000,10.40000,4373000
12/07/2009,0000,10.50000,11.10000,10.40000,11.10000,7383000
12/08/2009,0000,11.50000,11.50000,10.80000,10.80000,6946000
12/09/2009,0000,10.60000,10.70000,10.40000,10.45000,6185000
12/11/2009,0000,10.15000,10.60000,10.15000,10.50000,8444000
12/14/2009,0000,10.50000,10.75000,10.35000,10.45000,5439000
12/15/2009,0000,10.60000,10.60000,10.15000,10.25000,5000000
12/16/2009,0000,10.25000,10.40000,10.10000,10.10000,2589000
12/17/2009,0000,10.30000,10.30000,10.10000,10.10000,2844000
12/18/2009,0000,10.05000,10.35000,10.05000,10.35000,1810000
12/21/2009,0000,10.40000,10.45000,10.15000,10.35000,2394000
12/22/2009,0000,10.45000,10.50000,10.20000,10.20000,2478000
12/23/2009,0000,10.20000,10.25000,10.15000,10.20000,1814000
12/25/2009,0000,10.30000,10.30000,10.10000,10.15000,2305000
12/28/2009,0000,10.15000,10.25000,10.10000,10.10000,2158000
12/29/2009,0000,10.15000,10.20000,10.00000,10.05000,2210671
