DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,12.25000,12.35000,12.16000,12.16000,4941900
04/03/2007,0000,12.25000,12.30000,12.16000,12.21000,3111800
04/04/2007,0000,12.30000,12.40000,12.21000,12.21000,5553600
04/09/2007,0000,12.30000,12.35000,12.21000,12.25000,4371700
04/10/2007,0000,12.25000,12.30000,12.16000,12.21000,3874400
04/11/2007,0000,12.30000,12.75000,12.25000,12.75000,16532900
04/12/2007,0000,12.75000,13.24000,12.65000,13.04000,49683200
04/13/2007,0000,13.14000,13.14000,12.55000,12.60000,13282700
04/16/2007,0000,12.84000,12.89000,12.50000,12.55000,8180600
04/17/2007,0000,12.65000,12.70000,12.35000,12.45000,7068400
04/18/2007,0000,12.45000,12.55000,12.45000,12.45000,3301100
04/19/2007,0000,12.50000,12.65000,12.35000,12.45000,5976000
04/20/2007,0000,12.55000,12.65000,12.45000,12.45000,3951400
04/23/2007,0000,12.65000,12.65000,12.40000,12.40000,4414400
04/24/2007,0000,12.45000,12.55000,12.30000,12.55000,5081300
04/25/2007,0000,12.55000,12.55000,12.40000,12.50000,3686100
04/26/2007,0000,12.60000,12.65000,12.40000,12.40000,4181300
04/27/2007,0000,12.40000,12.45000,12.30000,12.30000,4183400
04/30/2007,0000,12.30000,12.55000,12.25000,12.30000,12247500
05/02/2007,0000,12.45000,12.50000,12.30000,12.30000,4653700
05/03/2007,0000,12.45000,12.45000,11.91000,12.11000,6049900
05/04/2007,0000,12.16000,12.35000,12.16000,12.30000,3611200
05/07/2007,0000,12.35000,12.40000,12.25000,12.30000,3159600
05/08/2007,0000,12.30000,12.30000,12.21000,12.25000,1949700
05/09/2007,0000,12.25000,12.50000,12.25000,12.40000,7089200
05/10/2007,0000,12.45000,12.55000,12.40000,12.45000,3263700
05/11/2007,0000,12.40000,12.45000,12.30000,12.30000,2227400
05/14/2007,0000,12.40000,12.45000,12.30000,12.35000,2618600
05/15/2007,0000,12.35000,12.45000,12.30000,12.35000,2778900
05/16/2007,0000,12.35000,12.40000,12.25000,12.25000,2225400
05/17/2007,0000,12.25000,12.55000,12.25000,12.30000,5942700
05/18/2007,0000,12.35000,12.35000,12.16000,12.21000,4067900
05/21/2007,0000,12.25000,12.30000,12.16000,12.30000,7297300
05/22/2007,0000,12.30000,12.30000,12.16000,12.21000,11280000
05/23/2007,0000,12.21000,12.50000,12.21000,12.40000,13942400
05/24/2007,0000,12.40000,12.45000,12.25000,12.25000,3128400
05/25/2007,0000,12.25000,12.35000,12.21000,12.25000,2746600
05/28/2007,0000,12.30000,12.45000,12.25000,12.35000,5700300
05/29/2007,0000,12.40000,12.45000,12.25000,12.30000,3949300
05/30/2007,0000,12.25000,12.30000,12.16000,12.30000,4319700
05/31/2007,0000,12.35000,12.40000,12.21000,12.21000,6906100
06/01/2007,0000,12.60000,12.70000,12.50000,12.65000,8022300
06/04/2007,0000,12.45000,12.65000,12.35000,12.55000,13023700
06/05/2007,0000,12.55000,12.55000,12.35000,12.40000,5475600
06/06/2007,0000,12.40000,12.89000,12.35000,12.70000,28143800
06/07/2007,0000,12.65000,12.84000,12.60000,12.79000,10052300
06/08/2007,0000,12.70000,12.75000,12.60000,12.65000,6258000
06/11/2007,0000,12.75000,12.79000,12.55000,12.60000,5883400
06/12/2007,0000,12.65000,12.65000,12.50000,12.50000,5689900
06/13/2007,0000,12.75000,13.33000,12.75000,12.94000,30096600
06/14/2007,0000,12.99000,13.14000,12.79000,12.84000,14227400
06/15/2007,0000,12.84000,13.04000,12.84000,12.84000,11468300
06/20/2007,0000,12.89000,12.94000,12.65000,12.75000,11876100
06/21/2007,0000,12.84000,12.84000,12.65000,12.75000,10544400
06/22/2007,0000,12.75000,12.99000,12.75000,12.84000,9321900
06/25/2007,0000,13.43000,13.53000,13.14000,13.19000,13507500
06/26/2007,0000,13.19000,13.28000,12.89000,12.99000,7774900
06/27/2007,0000,13.04000,13.19000,12.99000,12.99000,8272200
06/28/2007,0000,13.14000,13.38000,13.09000,13.28000,17005300
06/29/2007,0000,13.33000,13.48000,13.19000,13.19000,10623500
07/02/2007,0000,13.24000,13.38000,13.14000,13.28000,7582400
07/03/2007,0000,13.38000,13.48000,13.24000,13.38000,15279300
07/04/2007,0000,13.53000,13.53000,13.28000,13.28000,10924200
07/05/2007,0000,13.33000,13.58000,13.24000,13.43000,16415400
07/06/2007,0000,13.53000,13.82000,13.48000,13.73000,22049100
07/09/2007,0000,13.82000,13.87000,13.68000,13.77000,20451100
07/10/2007,0000,13.82000,13.92000,13.63000,13.63000,16956400
07/11/2007,0000,13.63000,13.63000,13.38000,13.58000,14247200
07/12/2007,0000,13.63000,14.17000,13.58000,14.17000,26749700
07/13/2007,0000,14.41000,15.10000,14.22000,15.00000,44282500
07/16/2007,0000,15.30000,15.70000,14.95000,15.05000,34086300
07/17/2007,0000,14.35000,14.80000,14.05000,14.70000,37837900
07/18/2007,0000,14.70000,14.85000,14.40000,14.55000,23732300
07/19/2007,0000,14.55000,14.85000,14.45000,14.50000,17040100
07/20/2007,0000,14.60000,14.65000,14.40000,14.45000,10815000
07/23/2007,0000,14.35000,14.50000,14.25000,14.35000,11232200
07/24/2007,0000,14.45000,14.80000,14.30000,14.50000,19026000
07/25/2007,0000,14.50000,14.65000,14.35000,14.35000,13033500
07/26/2007,0000,14.40000,14.60000,14.20000,14.20000,17558200
07/27/2007,0000,13.80000,14.05000,13.30000,13.30000,17100300
07/30/2007,0000,13.20000,14.20000,13.20000,14.20000,17780600
07/31/2007,0000,14.60000,14.60000,14.00000,14.30000,17462400
08/01/2007,0000,14.20000,14.20000,13.50000,13.50000,14216700
08/02/2007,0000,13.80000,13.80000,12.65000,13.35000,13676100
08/03/2007,0000,13.65000,13.65000,13.30000,13.30000,7221600
08/06/2007,0000,13.10000,13.25000,12.95000,13.10000,6210700
08/07/2007,0000,13.50000,13.50000,13.20000,13.20000,5187700
08/08/2007,0000,13.40000,13.40000,13.25000,13.35000,4281900
08/09/2007,0000,13.45000,14.25000,13.30000,14.05000,32324800
08/10/2007,0000,13.50000,13.80000,13.40000,13.55000,10819100
08/13/2007,0000,13.60000,13.70000,13.40000,13.45000,5799700
08/14/2007,0000,13.50000,13.65000,13.40000,13.45000,4603200
08/15/2007,0000,13.45000,13.45000,12.65000,13.00000,11148600
08/16/2007,0000,12.70000,12.80000,12.10000,12.10000,15924200
08/17/2007,0000,12.00000,12.40000,11.30000,11.60000,13806700
08/20/2007,0000,12.20000,12.20000,11.90000,12.15000,9457400
08/21/2007,0000,12.15000,12.40000,11.90000,12.00000,6280100
08/22/2007,0000,12.05000,12.20000,12.00000,12.10000,3469000
08/23/2007,0000,12.35000,12.50000,12.30000,12.40000,4645000
08/24/2007,0000,12.35000,12.35000,12.20000,12.20000,3055900
08/27/2007,0000,12.35000,12.65000,12.20000,12.50000,8120200
08/28/2007,0000,12.50000,12.75000,12.35000,12.45000,7061400
08/29/2007,0000,12.10000,12.30000,12.05000,12.25000,4759300
08/30/2007,0000,12.40000,12.50000,12.30000,12.30000,3791300
08/31/2007,0000,12.60000,12.60000,12.40000,12.60000,4065700
09/03/2007,0000,12.60000,12.65000,12.30000,12.35000,4309500
09/04/2007,0000,12.40000,12.45000,12.20000,12.30000,3118100
09/05/2007,0000,12.40000,12.45000,12.25000,12.25000,3356800
09/06/2007,0000,12.05000,12.35000,12.05000,12.35000,2780500
09/07/2007,0000,12.30000,12.65000,12.25000,12.40000,6707500
09/10/2007,0000,12.25000,12.30000,12.10000,12.20000,3542400
09/11/2007,0000,12.20000,12.35000,12.15000,12.20000,4127900
09/12/2007,0000,12.30000,12.40000,12.25000,12.25000,2864100
09/13/2007,0000,12.25000,12.35000,12.15000,12.15000,4322700
09/14/2007,0000,12.20000,12.35000,12.15000,12.20000,3034500
09/17/2007,0000,12.20000,12.30000,12.15000,12.15000,1732900
09/19/2007,0000,12.55000,12.60000,12.30000,12.35000,8499600
09/20/2007,0000,12.50000,12.90000,12.45000,12.60000,14022900
09/21/2007,0000,12.70000,12.75000,12.60000,12.60000,3106900
09/26/2007,0000,12.60000,13.10000,12.60000,12.95000,6592200
09/27/2007,0000,13.10000,13.60000,12.95000,13.40000,15879300
09/28/2007,0000,13.45000,13.50000,13.05000,13.10000,6806400
10/01/2007,0000,13.10000,13.30000,13.00000,13.00000,3922900
10/02/2007,0000,13.15000,13.25000,13.00000,13.05000,4602200
10/03/2007,0000,13.10000,13.25000,12.95000,13.05000,7048200
10/04/2007,0000,12.95000,13.35000,12.90000,13.15000,10916000
10/05/2007,0000,13.15000,13.25000,12.95000,13.00000,3796400
10/08/2007,0000,13.10000,13.15000,12.95000,13.05000,3736200
10/09/2007,0000,13.05000,13.20000,12.85000,12.85000,3699500
10/11/2007,0000,12.95000,13.05000,12.85000,12.95000,3227200
10/12/2007,0000,12.90000,12.95000,12.45000,12.65000,6388200
10/15/2007,0000,12.65000,12.65000,12.25000,12.50000,7415400
10/16/2007,0000,12.40000,12.65000,12.40000,12.50000,3229300
10/17/2007,0000,12.50000,12.60000,12.35000,12.50000,3559800
10/18/2007,0000,12.50000,12.75000,12.50000,12.55000,3140500
10/19/2007,0000,12.60000,12.70000,12.55000,12.60000,2926300
10/22/2007,0000,12.45000,12.45000,12.10000,12.25000,9092200
10/23/2007,0000,12.40000,12.50000,12.35000,12.40000,2315400
10/24/2007,0000,12.50000,12.55000,12.25000,12.30000,2577500
10/25/2007,0000,12.40000,12.45000,12.30000,12.35000,1954300
10/26/2007,0000,12.35000,12.65000,12.35000,12.60000,4509400
10/29/2007,0000,12.60000,13.40000,12.60000,13.20000,14917500
10/30/2007,0000,13.30000,13.45000,13.05000,13.20000,11703400
10/31/2007,0000,13.20000,13.20000,12.80000,12.80000,5870100
11/01/2007,0000,12.95000,13.00000,12.65000,12.75000,4141200
11/02/2007,0000,12.60000,12.60000,12.30000,12.40000,6922700
11/05/2007,0000,12.45000,12.55000,12.25000,12.50000,5548800
11/06/2007,0000,12.45000,12.75000,12.40000,12.50000,3933100
11/07/2007,0000,12.70000,12.70000,12.35000,12.35000,2719300
11/08/2007,0000,12.15000,12.25000,11.65000,11.75000,8683200
11/09/2007,0000,11.75000,11.95000,11.70000,11.95000,2828400
11/12/2007,0000,11.75000,11.80000,11.45000,11.50000,5540600
11/13/2007,0000,11.50000,12.20000,11.50000,12.20000,4964300
11/14/2007,0000,12.45000,12.60000,12.20000,12.20000,9980700
11/15/2007,0000,12.10000,12.20000,12.05000,12.05000,1966500
11/16/2007,0000,12.00000,12.10000,11.80000,11.85000,3636300
11/19/2007,0000,11.90000,12.00000,11.80000,11.80000,1983900
11/20/2007,0000,11.60000,11.90000,11.60000,11.85000,3050800
11/21/2007,0000,11.85000,11.90000,11.60000,11.60000,4086100
11/22/2007,0000,11.60000,11.85000,11.50000,11.70000,2941600
11/23/2007,0000,11.80000,11.80000,11.55000,11.55000,2087900
11/26/2007,0000,11.60000,11.75000,11.60000,11.65000,2919200
11/27/2007,0000,11.50000,11.50000,11.20000,11.45000,4719500
11/28/2007,0000,11.50000,11.55000,11.25000,11.25000,3459800
11/29/2007,0000,11.45000,11.50000,11.35000,11.40000,2538700
11/30/2007,0000,11.40000,11.60000,11.10000,11.10000,14178000
12/03/2007,0000,11.25000,11.35000,11.20000,11.35000,3372100
12/04/2007,0000,11.30000,11.45000,11.30000,11.40000,1999200
12/05/2007,0000,11.35000,11.55000,11.30000,11.50000,3741300
12/06/2007,0000,11.70000,11.75000,11.45000,11.50000,4431900
12/07/2007,0000,11.55000,11.65000,11.50000,11.50000,3335400
12/10/2007,0000,11.50000,11.60000,11.40000,11.40000,2385700
12/11/2007,0000,11.55000,11.55000,11.35000,11.35000,1736000
12/12/2007,0000,11.30000,11.40000,11.20000,11.30000,2403100
12/13/2007,0000,11.40000,11.45000,11.05000,11.10000,4701100
12/14/2007,0000,11.10000,11.20000,10.75000,11.00000,4552200
12/17/2007,0000,10.90000,11.00000,10.25000,10.25000,6094500
12/18/2007,0000,10.20000,10.40000,9.91000,10.20000,6078100
12/19/2007,0000,10.35000,10.40000,10.25000,10.35000,3163000
12/20/2007,0000,10.40000,10.40000,10.10000,10.10000,3241500
12/21/2007,0000,10.15000,10.25000,10.10000,10.15000,1829800
12/24/2007,0000,10.40000,10.50000,10.25000,10.30000,2348000
12/25/2007,0000,10.35000,10.50000,10.30000,10.40000,1667700
12/26/2007,0000,10.45000,10.45000,10.35000,10.40000,1219900
12/27/2007,0000,10.40000,10.70000,10.40000,10.55000,3658700
12/28/2007,0000,10.50000,10.75000,10.45000,10.75000,2951800
12/31/2007,0000,10.75000,10.95000,10.65000,10.95000,3586300
01/02/2008,0000,10.85000,10.95000,10.65000,10.65000,2772300
01/03/2008,0000,10.50000,10.60000,10.40000,10.50000,2527500
01/04/2008,0000,10.45000,10.60000,10.40000,10.55000,2806000
01/07/2008,0000,10.25000,10.35000,10.00000,10.05000,4241100
01/08/2008,0000,10.05000,10.25000,10.05000,10.10000,3353700
01/09/2008,0000,9.99000,10.30000,9.97000,10.25000,2978400
01/10/2008,0000,10.35000,10.40000,10.25000,10.30000,2726400
01/11/2008,0000,10.30000,10.45000,10.20000,10.25000,2452000
01/14/2008,0000,10.35000,10.45000,10.25000,10.40000,2278600
01/15/2008,0000,10.50000,10.70000,10.45000,10.55000,4862300
01/16/2008,0000,10.40000,10.40000,10.20000,10.20000,4800100
01/17/2008,0000,10.30000,10.45000,10.15000,10.25000,4418600
01/18/2008,0000,10.05000,10.45000,10.05000,10.40000,3101800
01/21/2008,0000,10.45000,10.50000,10.30000,10.50000,4414500
01/22/2008,0000,10.15000,10.15000,9.80000,10.00000,9227900
01/23/2008,0000,10.20000,10.20000,9.90000,9.90000,4335000
01/24/2008,0000,10.15000,10.15000,9.89000,10.00000,3498600
01/25/2008,0000,10.10000,10.50000,10.05000,10.40000,8890300
01/28/2008,0000,10.30000,10.30000,10.00000,10.00000,2618300
01/29/2008,0000,10.10000,10.15000,10.00000,10.05000,1368800
01/30/2008,0000,10.05000,10.20000,10.00000,10.05000,1856400
01/31/2008,0000,10.00000,10.15000,9.95000,10.05000,1854300
02/01/2008,0000,10.15000,10.30000,10.05000,10.10000,7430700
02/12/2008,0000,10.10000,10.10000,9.91000,9.92000,3217000
02/13/2008,0000,10.00000,10.05000,9.91000,9.92000,1732900
02/14/2008,0000,9.97000,10.20000,9.97000,10.20000,3281300
02/15/2008,0000,10.10000,10.15000,10.00000,10.15000,1699300
02/18/2008,0000,10.15000,10.30000,10.10000,10.20000,2574400
02/19/2008,0000,10.20000,10.45000,10.20000,10.40000,4838800
02/20/2008,0000,10.35000,10.35000,10.10000,10.15000,2552000
02/21/2008,0000,10.20000,10.30000,10.20000,10.25000,2643800
02/22/2008,0000,10.20000,10.25000,10.10000,10.20000,2681500
02/25/2008,0000,10.30000,10.35000,10.20000,10.30000,4329900
02/26/2008,0000,10.35000,10.40000,10.20000,10.30000,5114200
02/27/2008,0000,10.30000,10.55000,10.30000,10.50000,10315200
02/29/2008,0000,10.50000,10.60000,10.40000,10.45000,6054700
03/03/2008,0000,10.30000,10.30000,10.10000,10.25000,5177500
03/04/2008,0000,10.20000,10.35000,10.20000,10.35000,3708700
03/05/2008,0000,10.35000,10.60000,10.30000,10.50000,11881900
03/06/2008,0000,10.55000,11.05000,10.55000,10.95000,27738900
03/07/2008,0000,10.70000,10.90000,10.60000,10.70000,6357600
03/10/2008,0000,10.70000,10.70000,10.45000,10.50000,3835200
03/11/2008,0000,10.40000,10.60000,10.40000,10.50000,2808000
03/12/2008,0000,10.65000,10.75000,10.50000,10.60000,5577300
03/13/2008,0000,10.55000,10.60000,10.30000,10.35000,3172200
03/14/2008,0000,10.35000,10.45000,10.15000,10.20000,3364900
03/17/2008,0000,10.10000,10.15000,9.95000,10.10000,5619100
03/18/2008,0000,10.10000,10.15000,10.00000,10.15000,2101200
03/19/2008,0000,10.25000,10.30000,10.05000,10.20000,3468000
03/20/2008,0000,10.20000,10.25000,10.05000,10.05000,3589300
03/21/2008,0000,10.15000,10.25000,10.05000,10.10000,5858800
03/24/2008,0000,10.45000,10.50000,10.20000,10.20000,11607600
03/25/2008,0000,10.40000,10.55000,10.40000,10.40000,11990100
03/26/2008,0000,10.40000,10.55000,10.40000,10.40000,7465300
03/27/2008,0000,10.45000,10.50000,10.35000,10.35000,6131200
03/28/2008,0000,10.40000,10.65000,10.35000,10.50000,5907800
03/31/2008,0000,10.50000,10.65000,10.50000,10.60000,6302500
04/01/2008,0000,10.55000,10.70000,10.50000,10.50000,6359700
04/02/2008,0000,10.60000,10.65000,10.50000,10.60000,7666300
04/03/2008,0000,10.60000,10.75000,10.60000,10.65000,7944700
04/07/2008,0000,10.65000,10.80000,10.65000,10.70000,7549000
04/08/2008,0000,10.70000,10.75000,10.65000,10.70000,3819900
04/09/2008,0000,10.70000,10.80000,10.65000,10.70000,4906200
04/10/2008,0000,10.70000,10.75000,10.65000,10.75000,4275800
04/11/2008,0000,10.80000,10.80000,10.65000,10.70000,5063200
04/14/2008,0000,10.65000,10.70000,10.60000,10.65000,3618900
04/15/2008,0000,10.65000,11.35000,10.65000,11.35000,15392800
04/16/2008,0000,11.60000,11.85000,11.35000,11.55000,46144800
04/17/2008,0000,11.70000,11.75000,11.35000,11.50000,15310200
04/18/2008,0000,11.40000,11.55000,11.35000,11.50000,7157300
04/21/2008,0000,11.65000,11.85000,11.60000,11.65000,10401900
04/22/2008,0000,11.65000,12.15000,11.55000,11.95000,21659700
04/23/2008,0000,11.90000,11.90000,11.70000,11.90000,7674400
04/24/2008,0000,11.90000,11.90000,11.70000,11.70000,5142800
04/25/2008,0000,11.75000,11.85000,11.60000,11.60000,4564500
04/28/2008,0000,11.60000,11.70000,11.55000,11.65000,3784200
04/29/2008,0000,11.60000,11.70000,11.40000,11.45000,4323700
04/30/2008,0000,11.40000,11.45000,11.20000,11.35000,6665700
05/02/2008,0000,11.35000,11.45000,11.35000,11.45000,4396200
05/05/2008,0000,11.45000,11.45000,11.25000,11.25000,3676000
05/06/2008,0000,11.25000,11.45000,11.25000,11.40000,3559800
05/07/2008,0000,11.40000,11.65000,11.35000,11.45000,8453700
05/08/2008,0000,11.45000,11.45000,11.10000,11.15000,9143200
05/09/2008,0000,11.15000,11.30000,11.10000,11.10000,5666100
05/12/2008,0000,11.05000,11.25000,11.00000,11.15000,4352300
05/13/2008,0000,11.20000,11.30000,11.15000,11.25000,3574000
05/14/2008,0000,11.25000,11.40000,11.20000,11.30000,3303700
05/15/2008,0000,11.35000,11.40000,11.30000,11.35000,3506700
05/16/2008,0000,11.40000,11.55000,11.35000,11.55000,6233200
05/19/2008,0000,11.70000,11.75000,11.60000,11.65000,7042000
05/20/2008,0000,11.70000,11.70000,11.40000,11.40000,7997800
05/21/2008,0000,11.30000,11.55000,11.30000,11.45000,4943900
05/22/2008,0000,11.30000,11.40000,11.25000,11.35000,4180900
05/23/2008,0000,11.40000,11.50000,11.20000,11.20000,7756000
05/26/2008,0000,11.20000,11.20000,10.90000,10.95000,7406200
05/27/2008,0000,11.00000,11.15000,10.90000,10.95000,4354300
05/28/2008,0000,11.00000,11.05000,10.80000,10.95000,4071800
05/29/2008,0000,10.90000,11.05000,10.85000,10.85000,3549600
05/30/2008,0000,10.90000,10.95000,10.15000,10.15000,21868800
06/02/2008,0000,10.20000,10.50000,10.20000,10.40000,7512300
06/03/2008,0000,10.45000,10.50000,10.35000,10.50000,4023900
06/04/2008,0000,10.55000,10.55000,10.40000,10.50000,1802300
06/05/2008,0000,10.50000,10.60000,10.40000,10.60000,2897800
06/06/2008,0000,10.65000,10.65000,10.45000,10.50000,4113600
06/09/2008,0000,10.30000,10.35000,10.20000,10.35000,3065100
06/10/2008,0000,10.30000,10.35000,10.15000,10.20000,4222800
06/11/2008,0000,10.20000,10.25000,10.10000,10.15000,2921200
06/12/2008,0000,10.10000,10.10000,9.81000,9.90000,7265400
06/13/2008,0000,10.15000,10.15000,9.90000,9.94000,3805600
06/16/2008,0000,10.10000,10.15000,10.00000,10.00000,2659100
06/17/2008,0000,10.05000,10.10000,9.96000,10.00000,2207200
06/18/2008,0000,10.00000,10.15000,10.00000,10.05000,2262300
06/19/2008,0000,10.00000,10.10000,9.95000,10.00000,2854900
06/20/2008,0000,10.10000,10.20000,9.97000,9.97000,6983900
06/23/2008,0000,9.90000,9.93000,9.83000,9.88000,3804600
06/24/2008,0000,9.90000,9.98000,9.60000,9.60000,4346200
06/25/2008,0000,9.60000,9.70000,9.50000,9.58000,5904700
06/26/2008,0000,9.62000,9.74000,9.62000,9.67000,2485700
06/27/2008,0000,9.50000,9.55000,9.15000,9.17000,5763000
06/30/2008,0000,9.20000,9.27000,9.10000,9.10000,2872300
07/01/2008,0000,9.10000,9.19000,8.95000,8.96000,4377800
07/02/2008,0000,9.00000,9.29000,9.00000,9.27000,3045700
07/03/2008,0000,9.16000,9.45000,9.01000,9.45000,4098300
07/04/2008,0000,9.45000,9.46000,9.30000,9.36000,2708100
07/07/2008,0000,9.36000,9.44000,9.27000,9.42000,2127700
07/08/2008,0000,9.31000,9.39000,9.11000,9.14000,2127700
07/09/2008,0000,9.38000,9.38000,9.15000,9.17000,1750300
07/10/2008,0000,9.17000,9.33000,9.11000,9.28000,2257200
07/11/2008,0000,9.28000,9.33000,9.20000,9.31000,2571400
07/14/2008,0000,9.23000,9.35000,9.23000,9.24000,2246000
07/15/2008,0000,9.22000,9.22000,8.80000,8.81000,5167300
07/16/2008,0000,8.99000,8.99000,8.50000,8.50000,4937800
07/17/2008,0000,8.60000,8.90000,8.60000,8.85000,4743000
07/18/2008,0000,9.00000,9.00000,8.50000,8.62000,9595100
07/21/2008,0000,8.00000,8.10000,7.90000,8.09000,6264000
07/22/2008,0000,8.00000,8.10000,7.92000,8.01000,1829000
07/23/2008,0000,8.15000,8.35000,8.10000,8.30000,6465000
07/24/2008,0000,8.35000,8.39000,8.22000,8.30000,3210000
07/25/2008,0000,8.20000,8.20000,8.10000,8.11000,2078000
07/29/2008,0000,8.00000,8.02000,7.86000,7.91000,2926000
07/30/2008,0000,8.02000,8.07000,7.94000,7.98000,2345000
07/31/2008,0000,8.02000,8.03000,7.90000,7.91000,2814000
08/01/2008,0000,7.80000,7.85000,7.70000,7.75000,2363000
08/04/2008,0000,7.66000,7.73000,7.49000,7.58000,3325000
08/05/2008,0000,7.62000,7.63000,7.45000,7.45000,1891000
08/06/2008,0000,7.50000,7.80000,7.50000,7.80000,3912000
08/07/2008,0000,7.80000,8.09000,7.71000,7.90000,6231000
08/08/2008,0000,8.01000,8.24000,7.92000,8.19000,4937000
08/11/2008,0000,8.33000,8.45000,8.30000,8.35000,3006000
08/12/2008,0000,8.35000,8.42000,8.28000,8.33000,2064000
08/13/2008,0000,8.29000,8.33000,8.24000,8.31000,1982000
08/14/2008,0000,8.30000,8.42000,8.26000,8.38000,2226000
08/15/2008,0000,8.45000,8.48000,8.28000,8.28000,2614000
08/18/2008,0000,8.30000,8.35000,7.95000,7.95000,2579000
08/19/2008,0000,7.90000,7.97000,7.80000,7.93000,2295000
08/20/2008,0000,7.92000,8.15000,7.89000,8.10000,1840000
08/21/2008,0000,8.05000,8.07000,7.95000,7.98000,1598000
08/22/2008,0000,7.98000,8.00000,7.84000,7.88000,1674000
08/25/2008,0000,7.91000,8.02000,7.91000,8.00000,942000
08/26/2008,0000,7.91000,8.15000,7.91000,8.15000,1831000
08/27/2008,0000,8.35000,8.47000,8.22000,8.43000,6139000
08/28/2008,0000,8.40000,8.49000,8.39000,8.48000,3918000
08/29/2008,0000,8.58000,8.80000,8.58000,8.80000,7764000
09/01/2008,0000,8.77000,8.78000,8.44000,8.45000,3985000
09/02/2008,0000,8.40000,8.50000,8.22000,8.30000,2336000
09/03/2008,0000,8.14000,8.25000,7.86000,8.00000,3551000
09/04/2008,0000,7.90000,8.08000,7.71000,7.71000,3142000
09/05/2008,0000,7.51000,7.69000,7.48000,7.51000,4390000
09/08/2008,0000,8.03000,8.03000,8.03000,8.03000,1763000
09/09/2008,0000,8.38000,8.38000,8.02000,8.10000,6224000
09/10/2008,0000,8.00000,8.25000,8.00000,8.25000,3839000
09/11/2008,0000,8.25000,8.25000,8.01000,8.01000,3237000
09/12/2008,0000,8.20000,8.20000,8.00000,8.20000,2723000
09/15/2008,0000,8.00000,8.05000,7.70000,7.75000,2292000
09/16/2008,0000,7.40000,7.48000,7.21000,7.21000,5958000
09/17/2008,0000,7.50000,7.57000,7.10000,7.21000,4976000
09/18/2008,0000,6.71000,6.87000,6.71000,6.72000,6121000
09/19/2008,0000,7.19000,7.19000,6.95000,7.19000,2968000
09/22/2008,0000,7.40000,7.59000,7.31000,7.54000,4002000
09/23/2008,0000,7.35000,7.79000,7.31000,7.79000,2829000
09/24/2008,0000,7.70000,8.33000,7.66000,8.14000,7655000
09/25/2008,0000,8.00000,8.27000,7.86000,8.06000,4081000
09/26/2008,0000,8.07000,8.07000,7.63000,7.64000,2787000
09/30/2008,0000,7.11000,7.30000,7.11000,7.30000,4533000
10/01/2008,0000,7.50000,7.53000,7.30000,7.44000,2724000
10/02/2008,0000,7.55000,7.59000,7.36000,7.45000,1913000
10/03/2008,0000,7.37000,7.58000,7.21000,7.58000,1799000
10/06/2008,0000,7.41000,7.47000,7.16000,7.16000,2457000
10/07/2008,0000,6.85000,7.35000,6.85000,7.28000,3362000
10/08/2008,0000,7.00000,7.15000,6.79000,6.80000,4622000
10/09/2008,0000,6.85000,6.95000,6.59000,6.61000,4846000
10/13/2008,0000,6.38000,6.44000,6.38000,6.39000,5177000
10/14/2008,0000,6.83000,6.83000,6.75000,6.83000,2181000
10/15/2008,0000,6.83000,6.93000,6.65000,6.83000,2034000
10/16/2008,0000,6.60000,6.65000,6.60000,6.60000,1987000
10/17/2008,0000,6.60000,6.83000,6.40000,6.48000,2931000
10/20/2008,0000,6.48000,6.49000,6.26000,6.43000,1792000
10/21/2008,0000,6.50000,6.68000,6.45000,6.62000,1774000
10/22/2008,0000,6.42000,6.61000,6.39000,6.40000,1524000
10/23/2008,0000,6.18000,6.20000,6.18000,6.18000,2019000
10/24/2008,0000,6.00000,6.05000,5.97000,5.97000,2248000
10/27/2008,0000,5.57000,5.79000,5.56000,5.56000,2776000
10/28/2008,0000,5.20000,5.69000,5.18000,5.60000,4703000
10/29/2008,0000,5.99000,5.99000,5.53000,5.53000,3317000
10/30/2008,0000,5.53000,5.91000,5.53000,5.91000,2886000
10/31/2008,0000,5.91000,6.25000,5.84000,6.18000,2726000
11/03/2008,0000,6.20000,6.30000,6.10000,6.26000,2522000
11/04/2008,0000,6.26000,6.26000,6.03000,6.14000,1720000
11/05/2008,0000,6.24000,6.36000,6.14000,6.22000,3417000
11/06/2008,0000,5.79000,5.94000,5.79000,5.79000,3412000
11/07/2008,0000,5.50000,6.10000,5.50000,6.05000,2317000
11/10/2008,0000,6.30000,6.47000,6.21000,6.47000,4237000
11/11/2008,0000,6.46000,6.54000,6.33000,6.43000,5112000
11/12/2008,0000,6.35000,6.47000,6.25000,6.27000,2027000
11/13/2008,0000,5.84000,5.95000,5.84000,5.88000,3335000
11/14/2008,0000,6.15000,6.16000,5.78000,5.90000,2145000
11/17/2008,0000,5.87000,5.97000,5.80000,5.82000,1516000
11/18/2008,0000,5.70000,5.70000,5.45000,5.50000,3113000
11/19/2008,0000,5.50000,5.70000,5.42000,5.57000,2259000
11/20/2008,0000,5.20000,5.45000,5.20000,5.24000,2034000
11/21/2008,0000,5.00000,5.50000,5.00000,5.47000,2886000
11/24/2008,0000,5.40000,5.50000,5.31000,5.45000,1714000
11/25/2008,0000,5.53000,5.66000,5.49000,5.52000,2928000
11/26/2008,0000,5.57000,5.57000,5.45000,5.46000,1925000
11/27/2008,0000,5.50000,5.84000,5.50000,5.81000,4098000
11/28/2008,0000,5.79000,6.09000,5.73000,6.05000,7284000
12/01/2008,0000,6.04000,6.20000,5.92000,6.02000,3496000
12/02/2008,0000,5.65000,5.80000,5.63000,5.68000,2648000
12/03/2008,0000,5.75000,5.84000,5.69000,5.75000,2345000
12/04/2008,0000,5.80000,5.92000,5.66000,5.67000,1486000
12/05/2008,0000,5.50000,5.70000,5.50000,5.62000,1030000
12/08/2008,0000,5.80000,6.00000,5.80000,5.95000,3716000
12/09/2008,0000,6.01000,6.13000,5.91000,6.00000,3871000
12/10/2008,0000,6.01000,6.35000,6.01000,6.34000,6055000
12/11/2008,0000,6.34000,6.55000,6.34000,6.40000,7257000
12/12/2008,0000,6.28000,6.31000,5.97000,5.98000,4916000
12/15/2008,0000,6.19000,6.25000,6.08000,6.15000,2967000
12/16/2008,0000,6.11000,6.20000,6.05000,6.17000,2171000
12/17/2008,0000,6.34000,6.34000,6.15000,6.18000,4519000
12/18/2008,0000,6.29000,6.30000,6.18000,6.27000,4716000
12/19/2008,0000,6.18000,6.26000,6.16000,6.23000,2119000
12/22/2008,0000,6.25000,6.30000,6.01000,6.04000,1877000
12/23/2008,0000,6.01000,6.09000,5.80000,5.83000,2790000
12/24/2008,0000,5.83000,5.94000,5.78000,5.88000,1613000
12/25/2008,0000,5.94000,5.95000,5.88000,5.91000,939000
12/26/2008,0000,5.93000,6.05000,5.93000,5.99000,2841000
12/29/2008,0000,5.99000,5.99000,5.93000,5.95000,697000
12/30/2008,0000,5.96000,6.10000,5.96000,6.08000,4289000
12/31/2008,0000,6.15000,6.15000,6.02000,6.05000,3173000
01/05/2009,0000,6.20000,6.29000,6.14000,6.15000,3081000
01/06/2009,0000,6.10000,6.22000,6.08000,6.13000,3395000
01/07/2009,0000,6.16000,6.27000,6.12000,6.15000,12318000
01/08/2009,0000,5.96000,6.06000,5.82000,5.82000,4702000
01/09/2009,0000,5.92000,5.92000,5.83000,5.90000,2178000
01/12/2009,0000,5.88000,5.88000,5.75000,5.81000,2251000
01/13/2009,0000,5.76000,5.85000,5.76000,5.81000,1229000
01/14/2009,0000,5.85000,5.89000,5.82000,5.84000,1761000
01/15/2009,0000,5.70000,5.71000,5.65000,5.70000,1823000
01/16/2009,0000,5.71000,5.79000,5.70000,5.78000,2204000
01/19/2009,0000,5.75000,5.81000,5.70000,5.70000,957000
01/20/2009,0000,5.70000,5.70000,5.56000,5.57000,1264000
01/21/2009,0000,5.51000,5.60000,5.50000,5.56000,997000
02/02/2009,0000,5.59000,5.64000,5.53000,5.64000,1445000
02/03/2009,0000,5.65000,5.75000,5.63000,5.73000,1304000
02/04/2009,0000,5.75000,5.83000,5.70000,5.73000,695000
02/05/2009,0000,5.70000,5.73000,5.68000,5.68000,621000
02/06/2009,0000,5.78000,5.82000,5.70000,5.75000,1509000
02/09/2009,0000,5.85000,5.85000,5.75000,5.75000,1304000
02/10/2009,0000,5.75000,5.79000,5.73000,5.77000,1136000
02/11/2009,0000,5.80000,6.07000,5.77000,6.00000,6019000
02/12/2009,0000,6.05000,6.15000,5.95000,5.97000,4871000
02/13/2009,0000,6.04000,6.17000,5.97000,6.10000,5081000
02/16/2009,0000,6.10000,6.12000,6.00000,6.10000,2601000
02/17/2009,0000,6.07000,6.10000,5.96000,6.00000,2270000
02/18/2009,0000,5.80000,6.00000,5.80000,5.94000,2046000
02/19/2009,0000,5.90000,5.95000,5.87000,5.91000,2238000
02/20/2009,0000,5.88000,5.91000,5.80000,5.81000,2240000
02/23/2009,0000,5.80000,5.90000,5.75000,5.88000,1504000
02/24/2009,0000,5.80000,5.91000,5.78000,5.86000,1366000
02/25/2009,0000,6.07000,6.07000,5.97000,6.00000,3720000
02/26/2009,0000,6.01000,6.05000,5.99000,6.00000,2474000
02/27/2009,0000,6.00000,6.20000,5.98000,6.14000,5897000
03/02/2009,0000,6.19000,6.24000,6.05000,6.05000,6613000
03/03/2009,0000,6.00000,6.44000,6.00000,6.37000,10185000
03/04/2009,0000,6.36000,6.53000,6.33000,6.41000,8613000
03/05/2009,0000,6.48000,6.55000,6.33000,6.36000,10031000
03/06/2009,0000,6.31000,6.45000,6.29000,6.40000,4612000
03/09/2009,0000,6.45000,6.50000,6.32000,6.50000,5004000
03/10/2009,0000,6.50000,6.95000,6.50000,6.95000,14421000
03/11/2009,0000,7.43000,7.43000,7.35000,7.43000,17046000
03/12/2009,0000,7.43000,7.50000,7.13000,7.43000,16385000
03/13/2009,0000,7.45000,7.60000,7.30000,7.32000,16347000
03/16/2009,0000,7.32000,7.41000,7.22000,7.22000,8820000
03/17/2009,0000,7.20000,7.35000,7.13000,7.27000,7317000
03/18/2009,0000,7.50000,7.60000,7.40000,7.40000,13824000
03/19/2009,0000,7.41000,7.52000,7.32000,7.33000,8021000
03/20/2009,0000,7.21000,7.39000,7.12000,7.15000,6375000
03/23/2009,0000,7.20000,7.36000,7.10000,7.36000,6613000
03/24/2009,0000,7.45000,7.58000,7.39000,7.46000,12235000
03/25/2009,0000,7.20000,7.42000,7.15000,7.39000,19242000
03/26/2009,0000,7.39000,7.56000,7.32000,7.48000,14231000
03/27/2009,0000,7.62000,7.80000,7.52000,7.60000,21341000
03/30/2009,0000,7.62000,7.68000,7.24000,7.24000,11157000
03/31/2009,0000,7.26000,7.72000,7.26000,7.49000,16062000
04/01/2009,0000,7.69000,7.78000,7.56000,7.66000,13095000
04/02/2009,0000,7.73000,7.75000,7.55000,7.60000,11262000
04/03/2009,0000,7.67000,7.74000,7.62000,7.67000,12407000
04/06/2009,0000,7.70000,7.87000,7.62000,7.75000,12236000
04/07/2009,0000,7.75000,7.81000,7.67000,7.76000,6333000
04/08/2009,0000,7.70000,7.97000,7.68000,7.90000,13288000
04/09/2009,0000,8.00000,8.45000,8.00000,8.45000,24248000
04/10/2009,0000,8.60000,8.93000,8.50000,8.83000,29049000
04/13/2009,0000,8.80000,9.13000,8.74000,8.76000,23710000
04/14/2009,0000,8.70000,8.86000,8.63000,8.75000,12623000
04/15/2009,0000,8.77000,8.88000,8.69000,8.82000,13422000
04/16/2009,0000,8.95000,9.06000,8.86000,8.87000,13157000
04/17/2009,0000,8.90000,8.97000,8.25000,8.25000,18157000
04/20/2009,0000,8.05000,8.17000,7.68000,7.99000,12641000
04/21/2009,0000,7.70000,8.26000,7.66000,8.26000,9904000
04/22/2009,0000,8.30000,8.44000,8.14000,8.40000,10118000
04/23/2009,0000,8.50000,8.80000,8.26000,8.80000,13581000
04/24/2009,0000,8.88000,8.98000,8.67000,8.80000,25246000
04/27/2009,0000,8.80000,8.85000,8.19000,8.19000,14435000
04/28/2009,0000,8.19000,8.30000,7.80000,7.80000,9414000
04/29/2009,0000,7.70000,7.91000,7.70000,7.76000,8876000
04/30/2009,0000,8.07000,8.30000,7.95000,8.29000,15368000
05/04/2009,0000,8.40000,8.87000,8.40000,8.77000,22835000
05/05/2009,0000,8.87000,8.87000,8.41000,8.51000,14511000
05/06/2009,0000,8.41000,9.00000,8.41000,9.00000,15447000
05/07/2009,0000,8.99000,9.30000,8.88000,9.10000,28008000
05/08/2009,0000,9.00000,9.00000,8.85000,8.85000,9826000
05/11/2009,0000,8.90000,8.96000,8.65000,8.65000,12326000
05/12/2009,0000,8.51000,8.55000,8.20000,8.32000,9746000
05/13/2009,0000,8.32000,8.39000,8.22000,8.35000,5328000
05/14/2009,0000,8.10000,8.29000,8.10000,8.25000,4313000
05/15/2009,0000,8.35000,8.46000,8.16000,8.18000,8638000
05/18/2009,0000,8.10000,8.27000,8.10000,8.13000,6506000
05/19/2009,0000,8.29000,8.39000,8.23000,8.25000,8888000
05/20/2009,0000,8.38000,8.38000,8.15000,8.23000,4932000
05/21/2009,0000,8.18000,8.42000,8.18000,8.29000,7504000
05/22/2009,0000,8.23000,8.34000,8.21000,8.24000,5724000
05/25/2009,0000,8.29000,8.51000,8.27000,8.35000,9560000
05/26/2009,0000,8.50000,8.50000,8.25000,8.35000,6819000
05/27/2009,0000,8.35000,8.45000,8.35000,8.36000,6559000
06/01/2009,0000,8.42000,8.79000,8.31000,8.52000,21580000
06/02/2009,0000,8.60000,8.67000,8.40000,8.43000,12321000
06/03/2009,0000,8.40000,8.55000,8.38000,8.41000,5604000
06/04/2009,0000,8.41000,8.60000,8.38000,8.41000,5268000
06/05/2009,0000,8.45000,8.57000,8.41000,8.44000,5272000
06/08/2009,0000,8.55000,8.55000,8.31000,8.32000,6737000
06/09/2009,0000,8.25000,8.32000,8.05000,8.05000,7394000
06/10/2009,0000,8.08000,8.15000,8.02000,8.02000,3106000
06/11/2009,0000,8.02000,8.11000,7.92000,7.99000,3400000
06/12/2009,0000,8.01000,8.02000,7.83000,7.84000,3315000
06/15/2009,0000,7.71000,7.79000,7.30000,7.30000,6413000
06/16/2009,0000,7.21000,7.35000,7.13000,7.24000,3309000
06/17/2009,0000,7.25000,7.32000,7.20000,7.22000,1871000
06/18/2009,0000,7.22000,7.30000,7.05000,7.09000,1834000
06/19/2009,0000,7.09000,7.16000,6.96000,7.04000,3180000
06/22/2009,0000,7.08000,7.13000,6.91000,7.13000,2544000
06/23/2009,0000,7.05000,7.05000,6.86000,6.91000,3746000
06/24/2009,0000,6.91000,7.19000,6.90000,7.04000,4518000
06/25/2009,0000,7.10000,7.20000,7.05000,7.06000,5114000
06/26/2009,0000,7.11000,7.15000,7.04000,7.06000,3084000
06/29/2009,0000,7.10000,7.12000,7.01000,7.03000,3241000
06/30/2009,0000,7.05000,7.10000,6.99000,7.01000,3567000
07/01/2009,0000,7.01000,7.16000,7.01000,7.11000,2859000
07/02/2009,0000,7.14000,7.36000,7.14000,7.30000,6219000
07/03/2009,0000,7.20000,7.32000,7.17000,7.25000,3631000
07/06/2009,0000,7.27000,7.30000,7.18000,7.24000,2736000
07/07/2009,0000,7.25000,7.31000,7.21000,7.21000,5043000
07/08/2009,0000,7.20000,7.26000,7.19000,7.25000,2371000
07/09/2009,0000,7.29000,7.44000,7.28000,7.39000,4946000
07/10/2009,0000,7.59000,7.89000,7.45000,7.70000,14597000
07/13/2009,0000,7.80000,7.80000,7.35000,7.50000,6418000
07/14/2009,0000,7.57000,7.83000,7.54000,7.79000,10519000
07/15/2009,0000,7.98000,8.25000,7.92000,8.11000,21337000
07/16/2009,0000,8.24000,8.24000,7.92000,7.92000,8918000
07/17/2009,0000,7.99000,8.12000,7.93000,8.03000,4917000
07/20/2009,0000,8.04000,8.06000,7.94000,7.99000,5078000
07/21/2009,0000,8.01000,8.05000,7.80000,7.86000,6096000
07/22/2009,0000,7.86000,7.97000,7.86000,7.92000,2812000
07/23/2009,0000,7.92000,7.98000,7.85000,7.85000,4026000
07/24/2009,0000,7.90000,7.98000,7.87000,7.90000,4196000
07/27/2009,0000,7.99000,7.99000,7.85000,7.93000,3657000
07/28/2009,0000,7.93000,8.07000,7.91000,8.02000,6891000
07/29/2009,0000,8.06000,8.09000,7.93000,7.95000,5373000
07/30/2009,0000,7.92000,8.00000,7.86000,7.96000,3182000
07/31/2009,0000,8.00000,8.51000,8.00000,8.51000,27467000
08/03/2009,0000,8.60000,9.10000,8.54000,9.08000,55418000
08/04/2009,0000,9.15000,9.16000,8.48000,8.50000,23494000
08/05/2009,0000,8.55000,8.74000,8.36000,8.41000,19238000
08/06/2009,0000,8.41000,8.49000,8.26000,8.33000,7779000
08/10/2009,0000,8.26000,8.54000,8.26000,8.36000,6127000
08/11/2009,0000,8.43000,8.46000,8.31000,8.41000,4716000
08/12/2009,0000,8.41000,8.60000,8.35000,8.53000,9439000
08/13/2009,0000,8.64000,8.64000,8.56000,8.56000,8113000
08/14/2009,0000,8.59000,8.75000,8.55000,8.64000,14396000
08/17/2009,0000,8.64000,8.79000,8.59000,8.70000,8890000
08/18/2009,0000,8.68000,8.89000,8.61000,8.72000,20352000
08/19/2009,0000,8.74000,9.02000,8.73000,8.91000,20418000
08/20/2009,0000,8.91000,8.92000,8.66000,8.77000,12722000
08/21/2009,0000,8.86000,8.94000,8.62000,8.70000,13274000
08/24/2009,0000,8.80000,8.82000,8.71000,8.71000,5786000
08/25/2009,0000,8.71000,8.76000,8.54000,8.56000,8046000
08/26/2009,0000,8.56000,8.60000,8.15000,8.33000,10603000
08/27/2009,0000,8.17000,8.39000,8.17000,8.21000,3234000
08/28/2009,0000,8.20000,8.70000,8.18000,8.58000,16183000
08/31/2009,0000,8.57000,8.57000,8.40000,8.49000,7402000
09/01/2009,0000,8.40000,8.58000,8.40000,8.52000,10009000
09/02/2009,0000,8.45000,8.77000,8.45000,8.74000,13112000
09/03/2009,0000,8.80000,9.20000,8.76000,8.95000,31534000
09/04/2009,0000,9.00000,9.10000,8.82000,8.90000,15273000
09/07/2009,0000,8.90000,8.95000,8.78000,8.79000,9118000
09/08/2009,0000,8.80000,8.93000,8.75000,8.80000,7086000
09/09/2009,0000,8.81000,8.89000,8.67000,8.67000,8240000
09/10/2009,0000,8.92000,8.92000,8.66000,8.66000,5977000
09/11/2009,0000,8.66000,8.74000,8.62000,8.68000,4290000
09/14/2009,0000,8.68000,8.96000,8.65000,8.81000,10532000
09/15/2009,0000,8.82000,8.87000,8.79000,8.80000,6550000
09/16/2009,0000,8.85000,8.98000,8.81000,8.83000,11617000
09/17/2009,0000,8.88000,8.90000,8.70000,8.73000,6914000
09/18/2009,0000,8.70000,8.79000,8.69000,8.74000,5399000
09/21/2009,0000,8.78000,8.84000,8.74000,8.79000,6058000
09/22/2009,0000,8.80000,8.83000,8.73000,8.73000,4597000
09/23/2009,0000,8.73000,8.79000,8.58000,8.60000,7832000
09/24/2009,0000,8.85000,8.94000,8.70000,8.73000,12935000
09/25/2009,0000,8.74000,8.79000,8.65000,8.69000,5724000
09/28/2009,0000,8.69000,8.78000,8.59000,8.60000,3331000
09/29/2009,0000,8.65000,8.74000,8.61000,8.63000,3697000
09/30/2009,0000,8.63000,8.73000,8.63000,8.66000,3150000
10/01/2009,0000,8.66000,8.74000,8.64000,8.66000,3635000
10/02/2009,0000,8.60000,8.69000,8.60000,8.60000,4237000
10/05/2009,0000,8.63000,8.69000,8.60000,8.63000,2628000
10/06/2009,0000,8.70000,8.92000,8.66000,8.76000,18026000
10/07/2009,0000,8.86000,8.87000,8.76000,8.78000,5197000
10/08/2009,0000,8.80000,8.88000,8.65000,8.65000,7589000
10/09/2009,0000,8.70000,8.78000,8.65000,8.75000,4034000
10/12/2009,0000,8.75000,8.92000,8.75000,8.89000,8060000
10/13/2009,0000,8.85000,8.96000,8.77000,8.90000,8392000
10/14/2009,0000,8.91000,9.12000,8.91000,9.08000,22679000
10/15/2009,0000,9.14000,9.67000,9.02000,9.60000,57702000
10/16/2009,0000,9.58000,9.58000,9.30000,9.51000,26180000
10/19/2009,0000,9.49000,9.66000,9.45000,9.52000,27979000
10/20/2009,0000,9.60000,9.61000,9.31000,9.31000,12446000
10/21/2009,0000,9.31000,9.38000,9.17000,9.21000,8919000
10/22/2009,0000,9.20000,9.30000,9.06000,9.06000,9907000
10/23/2009,0000,9.10000,9.25000,9.10000,9.16000,6269000
10/26/2009,0000,9.17000,9.23000,9.10000,9.11000,5331000
10/27/2009,0000,9.11000,9.16000,9.10000,9.11000,5050000
10/28/2009,0000,9.11000,9.16000,9.00000,9.03000,5695000
10/29/2009,0000,8.95000,8.95000,8.61000,8.65000,8464000
10/30/2009,0000,8.67000,8.79000,8.67000,8.68000,4703000
11/02/2009,0000,8.56000,8.57000,8.48000,8.52000,6202000
11/03/2009,0000,8.58000,8.59000,8.42000,8.52000,4898000
11/04/2009,0000,8.60000,8.63000,8.55000,8.62000,3540000
11/05/2009,0000,8.62000,8.68000,8.52000,8.56000,2871000
11/06/2009,0000,8.60000,8.68000,8.58000,8.58000,2431000
11/09/2009,0000,8.60000,8.68000,8.60000,8.63000,2605000
11/10/2009,0000,8.73000,8.73000,8.63000,8.65000,2167000
11/11/2009,0000,8.65000,8.81000,8.65000,8.70000,4840000
11/12/2009,0000,8.73000,8.82000,8.65000,8.66000,3965000
11/13/2009,0000,8.73000,8.76000,8.67000,8.68000,3390000
11/16/2009,0000,8.70000,8.84000,8.70000,8.78000,5848000
11/17/2009,0000,8.88000,8.89000,8.71000,8.72000,3930000
11/18/2009,0000,8.72000,8.85000,8.72000,8.74000,3765000
11/19/2009,0000,8.76000,8.82000,8.71000,8.71000,3123000
11/20/2009,0000,8.70000,8.79000,8.63000,8.63000,4083000
11/23/2009,0000,8.73000,8.80000,8.70000,8.74000,3803000
11/24/2009,0000,8.76000,8.85000,8.75000,8.75000,4230000
11/25/2009,0000,8.84000,8.86000,8.75000,8.85000,6676000
11/26/2009,0000,8.86000,9.05000,8.86000,8.90000,11577000
11/27/2009,0000,8.85000,8.85000,8.59000,8.60000,6327000
11/30/2009,0000,8.65000,8.75000,8.65000,8.70000,2602000
12/01/2009,0000,8.71000,8.77000,8.68000,8.70000,2934000
12/02/2009,0000,8.78000,8.79000,8.67000,8.68000,3732000
12/03/2009,0000,8.72000,8.72000,8.63000,8.63000,2611000
12/04/2009,0000,8.63000,8.66000,8.55000,8.58000,3757000
12/07/2009,0000,8.62000,8.72000,8.62000,8.72000,2346000
12/08/2009,0000,8.78000,9.18000,8.71000,9.02000,20166000
12/09/2009,0000,9.00000,9.00000,8.90000,8.97000,4535000
12/11/2009,0000,8.80000,8.89000,8.75000,8.85000,2986000
12/14/2009,0000,8.90000,8.96000,8.82000,8.87000,2784000
12/15/2009,0000,8.90000,8.92000,8.82000,8.90000,3507000
12/16/2009,0000,8.92000,8.94000,8.85000,8.87000,3019000
12/17/2009,0000,8.93000,9.00000,8.83000,8.83000,5058000
12/18/2009,0000,8.83000,9.05000,8.75000,9.05000,5021000
12/21/2009,0000,9.15000,9.24000,9.06000,9.06000,10659000
12/22/2009,0000,9.06000,9.29000,9.05000,9.27000,11909000
12/23/2009,0000,9.27000,9.54000,9.24000,9.39000,31245000
12/25/2009,0000,9.52000,9.61000,9.40000,9.48000,10016000
12/28/2009,0000,9.50000,9.56000,9.36000,9.40000,8285000
12/29/2009,0000,9.40000,9.40000,9.25000,9.32000,8009752
