DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.80000,15.30000,14.75000,15.15000,26293000
04/03/2007,0000,15.15000,15.35000,14.80000,15.35000,14425000
04/04/2007,0000,15.60000,16.20000,15.60000,15.90000,61827000
04/09/2007,0000,16.05000,16.15000,15.40000,15.45000,18229000
04/10/2007,0000,15.45000,15.50000,15.05000,15.35000,8675000
04/11/2007,0000,15.35000,15.60000,15.35000,15.35000,7781000
04/12/2007,0000,15.35000,15.50000,15.20000,15.40000,6410000
04/13/2007,0000,15.45000,15.55000,14.95000,14.95000,9644000
04/16/2007,0000,15.20000,15.20000,14.60000,14.60000,4913000
04/17/2007,0000,14.65000,14.75000,14.30000,14.55000,4438000
04/18/2007,0000,14.70000,15.25000,14.60000,15.25000,5351000
04/19/2007,0000,15.20000,15.20000,14.70000,14.70000,6942000
04/20/2007,0000,14.95000,15.15000,14.85000,15.05000,6217000
04/23/2007,0000,15.20000,15.25000,14.80000,14.80000,4175000
04/24/2007,0000,14.80000,15.20000,14.80000,15.05000,11487000
04/25/2007,0000,15.10000,15.10000,14.75000,14.75000,4225000
04/26/2007,0000,14.90000,15.40000,14.75000,15.20000,17668000
04/27/2007,0000,15.00000,15.25000,14.90000,14.90000,4670000
04/30/2007,0000,14.85000,15.00000,14.50000,14.55000,4840000
05/02/2007,0000,14.55000,14.75000,13.55000,13.60000,18257000
05/03/2007,0000,13.60000,13.70000,12.75000,13.30000,8716000
05/04/2007,0000,13.35000,13.55000,13.35000,13.45000,3193000
05/07/2007,0000,13.50000,13.60000,13.40000,13.45000,3305000
05/08/2007,0000,13.50000,13.55000,13.30000,13.35000,2400000
05/09/2007,0000,13.40000,13.60000,13.35000,13.40000,3824000
05/10/2007,0000,13.45000,13.85000,13.40000,13.80000,7977000
05/11/2007,0000,13.70000,13.85000,13.60000,13.60000,2248000
05/14/2007,0000,13.75000,13.75000,13.20000,13.20000,4748000
05/15/2007,0000,13.20000,13.35000,13.10000,13.20000,2270000
05/16/2007,0000,13.20000,13.25000,13.15000,13.15000,1987000
05/17/2007,0000,13.20000,13.75000,13.15000,13.70000,10205000
05/18/2007,0000,13.70000,13.70000,13.50000,13.50000,3046000
05/21/2007,0000,13.60000,14.20000,13.30000,13.95000,13146000
05/22/2007,0000,13.95000,14.10000,13.60000,13.90000,5628000
05/23/2007,0000,14.05000,14.20000,13.85000,13.90000,8356000
05/24/2007,0000,14.00000,14.40000,13.90000,14.20000,11901000
05/25/2007,0000,14.10000,14.55000,14.00000,14.50000,10182000
05/28/2007,0000,14.70000,14.75000,14.30000,14.50000,12582000
05/29/2007,0000,14.50000,14.60000,14.10000,14.10000,5006000
05/30/2007,0000,14.00000,14.25000,14.00000,14.15000,3086000
05/31/2007,0000,14.30000,14.40000,14.15000,14.20000,4031000
06/01/2007,0000,14.25000,14.35000,14.05000,14.10000,3860000
06/04/2007,0000,14.10000,14.55000,14.10000,14.20000,8417000
06/05/2007,0000,14.20000,14.30000,14.05000,14.05000,3944000
06/06/2007,0000,14.05000,14.20000,13.65000,13.70000,6793000
06/07/2007,0000,13.60000,13.95000,13.60000,13.80000,3586000
06/08/2007,0000,13.70000,14.30000,13.60000,14.20000,6662000
06/11/2007,0000,14.40000,14.60000,14.00000,14.35000,12742000
06/12/2007,0000,14.60000,15.35000,14.20000,14.80000,37561000
06/13/2007,0000,15.00000,15.20000,14.55000,14.60000,15251000
06/14/2007,0000,14.80000,14.80000,14.35000,14.35000,8321000
06/15/2007,0000,14.45000,14.50000,14.15000,14.20000,5771000
06/20/2007,0000,14.20000,14.50000,14.10000,14.15000,8403000
06/21/2007,0000,14.20000,14.45000,14.15000,14.35000,5182000
06/22/2007,0000,14.45000,14.80000,14.35000,14.60000,20325000
06/25/2007,0000,15.00000,15.10000,14.70000,14.70000,8422000
06/26/2007,0000,14.85000,15.00000,14.45000,14.50000,6801000
06/27/2007,0000,14.70000,14.95000,14.55000,14.60000,7858000
06/28/2007,0000,14.90000,14.90000,14.50000,14.50000,5634000
06/29/2007,0000,14.50000,14.65000,14.35000,14.35000,5144000
07/02/2007,0000,14.40000,14.50000,14.25000,14.50000,4653000
07/03/2007,0000,14.60000,14.75000,14.35000,14.35000,8147000
07/04/2007,0000,14.40000,14.60000,14.30000,14.35000,7370000
07/05/2007,0000,14.40000,15.00000,14.35000,14.85000,23151000
07/06/2007,0000,14.85000,15.10000,14.65000,14.75000,12966000
07/09/2007,0000,14.90000,15.20000,14.75000,14.80000,15523000
07/10/2007,0000,14.95000,15.05000,14.80000,14.95000,10259000
07/11/2007,0000,15.00000,15.95000,15.00000,15.95000,47915000
07/12/2007,0000,16.15000,16.80000,15.70000,15.90000,63736000
07/13/2007,0000,16.10000,16.20000,15.20000,15.20000,22552000
07/16/2007,0000,15.30000,15.70000,15.00000,15.05000,13173000
07/17/2007,0000,15.20000,15.35000,15.15000,15.25000,9855000
07/18/2007,0000,15.40000,15.65000,15.10000,15.10000,14720000
07/19/2007,0000,15.25000,15.65000,15.20000,15.25000,13877000
07/20/2007,0000,15.50000,15.70000,15.35000,15.50000,11293000
07/23/2007,0000,15.65000,15.85000,15.45000,15.65000,14158000
07/24/2007,0000,15.80000,15.95000,15.25000,15.30000,19252000
07/25/2007,0000,15.30000,15.60000,15.25000,15.30000,11434000
07/26/2007,0000,15.50000,15.80000,15.00000,15.00000,23865000
07/27/2007,0000,14.60000,15.10000,14.40000,14.40000,10154000
07/30/2007,0000,14.30000,14.85000,14.30000,14.50000,11531000
07/31/2007,0000,14.70000,14.80000,14.35000,14.40000,5463000
08/01/2007,0000,14.30000,14.40000,13.40000,13.40000,8503000
08/02/2007,0000,13.65000,13.85000,13.05000,13.50000,7029000
08/03/2007,0000,13.70000,13.80000,13.55000,13.75000,3392000
08/06/2007,0000,12.90000,13.40000,12.90000,13.25000,2972000
08/07/2007,0000,13.50000,13.65000,13.35000,13.35000,2325000
08/08/2007,0000,13.45000,13.55000,13.40000,13.45000,2110000
08/09/2007,0000,13.80000,13.80000,13.55000,13.60000,2236000
08/10/2007,0000,13.30000,13.40000,13.10000,13.15000,2910000
08/13/2007,0000,13.30000,13.30000,13.10000,13.30000,2416000
08/14/2007,0000,13.30000,13.45000,13.10000,13.20000,2355000
08/15/2007,0000,13.10000,13.30000,12.30000,12.40000,5044000
08/16/2007,0000,12.10000,12.15000,11.55000,11.55000,8132000
08/17/2007,0000,11.15000,11.80000,10.75000,10.90000,8654000
08/20/2007,0000,11.50000,11.65000,11.20000,11.65000,8465000
08/21/2007,0000,11.65000,11.70000,11.10000,11.20000,3505000
08/22/2007,0000,11.20000,11.40000,11.15000,11.30000,2357000
08/23/2007,0000,11.55000,11.75000,11.45000,11.65000,3453000
08/24/2007,0000,11.65000,11.65000,11.45000,11.55000,1911000
08/27/2007,0000,11.75000,11.80000,11.50000,11.55000,2018000
08/28/2007,0000,11.60000,11.65000,11.45000,11.45000,1096000
08/29/2007,0000,11.15000,11.40000,11.10000,11.20000,1601000
08/30/2007,0000,11.40000,11.45000,11.25000,11.30000,1822000
08/31/2007,0000,10.55000,10.90000,10.55000,10.80000,8452000
09/03/2007,0000,10.75000,11.10000,10.60000,10.90000,4746000
09/04/2007,0000,10.90000,11.00000,10.80000,10.85000,1807000
09/05/2007,0000,11.00000,11.00000,10.85000,10.85000,1556000
09/06/2007,0000,10.80000,11.15000,10.70000,10.95000,3999000
09/07/2007,0000,11.20000,11.20000,10.90000,10.95000,2570000
09/10/2007,0000,10.80000,10.95000,10.75000,10.85000,1165000
09/11/2007,0000,10.85000,11.00000,10.85000,10.90000,1321000
09/12/2007,0000,11.00000,11.65000,11.00000,11.65000,8486000
09/13/2007,0000,11.80000,11.85000,11.25000,11.25000,6337000
09/14/2007,0000,11.35000,11.50000,11.25000,11.35000,1583000
09/17/2007,0000,11.45000,11.65000,11.35000,11.35000,2846000
09/19/2007,0000,11.55000,11.60000,11.00000,11.00000,2916000
09/20/2007,0000,11.20000,11.25000,11.00000,11.00000,2611000
09/21/2007,0000,11.00000,11.25000,10.90000,11.15000,3131000
09/26/2007,0000,11.00000,11.30000,11.00000,11.30000,3716000
09/27/2007,0000,11.40000,12.00000,11.35000,11.95000,12607000
09/28/2007,0000,12.05000,12.30000,11.80000,12.15000,12836000
10/01/2007,0000,12.30000,12.75000,12.05000,12.70000,13528000
10/02/2007,0000,12.85000,12.90000,12.55000,12.60000,7016000
10/03/2007,0000,12.55000,12.75000,12.20000,12.25000,4729000
10/04/2007,0000,12.20000,12.50000,12.20000,12.35000,3351000
10/05/2007,0000,12.35000,12.45000,12.20000,12.25000,1745000
10/08/2007,0000,12.30000,12.40000,12.05000,12.05000,1766000
10/09/2007,0000,12.20000,12.40000,12.10000,12.25000,3663000
10/11/2007,0000,12.35000,12.45000,12.20000,12.20000,2011000
10/12/2007,0000,12.45000,12.45000,11.90000,11.90000,2378000
10/15/2007,0000,11.90000,12.10000,11.70000,11.70000,1724000
10/16/2007,0000,11.55000,11.85000,11.55000,11.70000,1638000
10/17/2007,0000,11.75000,12.30000,11.65000,12.10000,4454000
10/18/2007,0000,12.20000,12.30000,12.05000,12.10000,2611000
10/19/2007,0000,12.10000,12.55000,12.05000,12.15000,4602000
10/22/2007,0000,12.00000,12.00000,11.60000,11.60000,2656000
10/23/2007,0000,11.75000,11.85000,11.70000,11.85000,1522000
10/24/2007,0000,11.90000,12.05000,11.60000,11.70000,1843000
10/25/2007,0000,11.80000,11.85000,11.60000,11.80000,1694000
10/26/2007,0000,11.85000,12.45000,11.80000,12.30000,9856000
10/29/2007,0000,12.45000,12.45000,12.15000,12.30000,5544000
10/30/2007,0000,12.30000,12.65000,12.15000,12.60000,11979000
10/31/2007,0000,12.60000,12.65000,12.20000,12.20000,3980000
11/01/2007,0000,12.30000,12.55000,12.10000,12.10000,3895000
11/02/2007,0000,12.10000,12.10000,11.70000,11.75000,2081000
11/05/2007,0000,11.80000,11.95000,11.75000,11.85000,1598000
11/06/2007,0000,12.00000,12.35000,11.90000,12.10000,4119000
11/07/2007,0000,12.25000,12.30000,11.85000,11.85000,2361000
11/08/2007,0000,11.70000,11.70000,11.05000,11.05000,4163000
11/09/2007,0000,10.90000,11.20000,10.50000,10.85000,2844000
11/12/2007,0000,10.50000,10.70000,10.10000,10.15000,3165000
11/13/2007,0000,10.15000,10.45000,10.10000,10.35000,2645000
11/14/2007,0000,10.65000,10.80000,10.60000,10.75000,1885000
11/15/2007,0000,10.75000,10.95000,10.60000,10.75000,1277000
11/16/2007,0000,10.60000,10.70000,10.50000,10.60000,928000
11/19/2007,0000,10.80000,10.85000,10.65000,10.65000,932000
11/20/2007,0000,10.50000,10.65000,10.30000,10.50000,916000
11/21/2007,0000,10.60000,10.80000,10.40000,10.40000,1067000
11/22/2007,0000,10.40000,10.70000,10.35000,10.35000,1823000
11/23/2007,0000,10.40000,10.45000,10.15000,10.15000,1454000
11/26/2007,0000,10.20000,10.40000,10.20000,10.20000,1185000
11/27/2007,0000,10.00000,10.05000,9.49000,9.53000,6060000
11/28/2007,0000,9.60000,9.70000,9.19000,9.19000,2443000
11/29/2007,0000,9.49000,9.49000,9.23000,9.30000,2195000
11/30/2007,0000,9.40000,9.79000,9.35000,9.79000,2024000
12/03/2007,0000,9.76000,9.80000,9.65000,9.70000,1348000
12/04/2007,0000,9.65000,9.79000,9.62000,9.79000,1347000
12/05/2007,0000,9.80000,10.15000,9.70000,10.00000,2580000
12/06/2007,0000,10.20000,10.20000,9.89000,9.89000,1967000
12/07/2007,0000,10.00000,10.05000,9.90000,9.94000,1225000
12/10/2007,0000,9.95000,9.95000,9.83000,9.83000,552000
12/11/2007,0000,9.93000,9.93000,9.79000,9.80000,784000
12/12/2007,0000,9.66000,9.70000,9.57000,9.68000,978000
12/13/2007,0000,9.66000,9.67000,9.35000,9.35000,1550000
12/14/2007,0000,9.20000,9.35000,8.70000,8.80000,5522000
12/17/2007,0000,8.50000,8.70000,8.19000,8.19000,5020000
12/18/2007,0000,7.62000,7.80000,7.62000,7.62000,9771000
12/19/2007,0000,7.62000,8.08000,7.62000,7.89000,4354000
12/20/2007,0000,8.00000,8.07000,7.60000,7.61000,3074000
12/21/2007,0000,7.61000,7.80000,7.22000,7.40000,3455000
12/24/2007,0000,7.62000,7.72000,7.62000,7.71000,2299000
12/25/2007,0000,7.80000,7.86000,7.71000,7.84000,1618000
12/26/2007,0000,7.90000,8.12000,7.90000,8.03000,3281000
12/27/2007,0000,8.03000,8.21000,8.03000,8.06000,2453000
12/28/2007,0000,8.06000,8.24000,8.03000,8.24000,2076000
12/31/2007,0000,8.30000,8.43000,8.22000,8.40000,1866000
01/02/2008,0000,8.40000,8.58000,8.30000,8.35000,2078000
01/03/2008,0000,8.20000,8.20000,8.12000,8.17000,1473000
01/04/2008,0000,8.12000,8.30000,8.10000,8.24000,2203000
01/07/2008,0000,8.00000,8.10000,7.81000,7.86000,1387000
01/08/2008,0000,7.85000,8.18000,7.85000,7.90000,1012000
01/09/2008,0000,7.70000,8.09000,7.70000,8.05000,728000
01/10/2008,0000,8.10000,8.14000,8.00000,8.00000,1053000
01/11/2008,0000,8.10000,8.17000,8.05000,8.10000,1510000
01/14/2008,0000,8.30000,8.40000,8.10000,8.11000,2316000
01/15/2008,0000,8.20000,8.29000,8.12000,8.15000,2561000
01/16/2008,0000,8.00000,8.08000,7.90000,7.90000,1852000
01/17/2008,0000,7.95000,8.09000,7.91000,8.04000,1200000
01/18/2008,0000,7.95000,8.15000,7.91000,8.15000,1076000
01/21/2008,0000,8.14000,8.14000,8.03000,8.06000,839000
01/22/2008,0000,7.70000,7.83000,7.50000,7.50000,1934000
01/23/2008,0000,7.55000,7.68000,6.98000,7.20000,4176000
01/24/2008,0000,7.40000,7.44000,6.80000,6.81000,2899000
01/25/2008,0000,6.95000,7.18000,6.95000,7.18000,2158000
01/28/2008,0000,7.05000,7.10000,6.95000,6.95000,1555000
01/29/2008,0000,7.00000,7.07000,6.96000,7.00000,1551000
01/30/2008,0000,7.01000,7.08000,7.00000,7.00000,1224000
01/31/2008,0000,7.00000,7.07000,6.85000,6.95000,1127000
02/01/2008,0000,7.00000,7.09000,6.92000,7.04000,1509000
02/12/2008,0000,7.00000,7.00000,6.85000,6.85000,712000
02/13/2008,0000,6.90000,7.00000,6.71000,6.99000,866000
02/14/2008,0000,7.00000,7.21000,7.00000,7.16000,1471000
02/15/2008,0000,7.10000,7.16000,7.04000,7.12000,975000
02/18/2008,0000,7.15000,7.21000,7.08000,7.16000,1903000
02/19/2008,0000,7.23000,7.32000,7.20000,7.30000,1880000
02/20/2008,0000,7.30000,7.30000,7.15000,7.15000,1361000
02/21/2008,0000,7.25000,7.34000,7.22000,7.28000,1697000
02/22/2008,0000,7.20000,7.26000,7.15000,7.20000,1165000
02/25/2008,0000,7.26000,7.42000,7.26000,7.31000,2670000
02/26/2008,0000,7.37000,7.38000,7.29000,7.32000,1479000
02/27/2008,0000,7.38000,7.55000,7.34000,7.55000,2905000
02/29/2008,0000,7.54000,7.85000,7.50000,7.80000,3217000
03/03/2008,0000,7.60000,7.70000,7.50000,7.61000,1712000
03/04/2008,0000,7.61000,8.14000,7.61000,8.14000,5729000
03/05/2008,0000,8.14000,8.28000,8.02000,8.14000,4340000
03/06/2008,0000,8.27000,8.70000,8.25000,8.70000,5594000
03/07/2008,0000,9.00000,9.30000,8.95000,9.16000,16911000
03/10/2008,0000,9.16000,9.17000,8.66000,8.80000,5699000
03/11/2008,0000,8.60000,9.09000,8.51000,8.86000,3545000
03/12/2008,0000,9.03000,9.27000,8.90000,8.91000,3980000
03/13/2008,0000,8.91000,9.00000,8.55000,8.58000,1970000
03/14/2008,0000,8.60000,8.79000,8.30000,8.35000,2067000
03/17/2008,0000,8.00000,8.11000,7.77000,7.79000,4800000
03/18/2008,0000,7.89000,7.92000,7.79000,7.91000,1880000
03/19/2008,0000,8.01000,8.09000,7.91000,7.92000,1684000
03/20/2008,0000,7.82000,7.96000,7.82000,7.96000,1143000
03/21/2008,0000,8.11000,8.15000,8.03000,8.15000,2270000
03/24/2008,0000,8.72000,8.72000,8.45000,8.50000,2953000
03/25/2008,0000,8.69000,8.70000,8.52000,8.54000,2409000
03/26/2008,0000,8.55000,8.65000,8.45000,8.45000,2444000
03/27/2008,0000,8.45000,8.45000,8.26000,8.30000,1619000
03/28/2008,0000,8.30000,8.50000,8.30000,8.45000,1111000
03/31/2008,0000,8.56000,8.79000,8.36000,8.79000,4890000
04/01/2008,0000,8.81000,9.00000,8.70000,8.70000,2902000
04/02/2008,0000,8.90000,8.90000,8.70000,8.81000,1942000
04/03/2008,0000,8.81000,8.81000,8.60000,8.67000,1323000
04/07/2008,0000,8.70000,8.79000,8.61000,8.67000,1512000
04/08/2008,0000,8.68000,8.69000,8.52000,8.54000,1198000
04/09/2008,0000,8.50000,8.52000,8.35000,8.37000,2216000
04/10/2008,0000,8.35000,8.50000,8.32000,8.49000,1494000
04/11/2008,0000,8.56000,8.56000,8.49000,8.50000,2009000
04/14/2008,0000,8.40000,8.45000,8.30000,8.30000,1663000
04/15/2008,0000,8.30000,8.45000,8.30000,8.38000,1542000
04/16/2008,0000,8.40000,8.59000,8.40000,8.59000,3088000
04/17/2008,0000,8.76000,9.09000,8.70000,8.90000,6175000
04/18/2008,0000,8.94000,8.94000,8.75000,8.80000,3069000
04/21/2008,0000,9.00000,9.00000,8.80000,8.82000,1650000
04/22/2008,0000,8.90000,8.90000,8.80000,8.82000,1347000
04/23/2008,0000,8.80000,8.82000,8.62000,8.75000,1660000
04/24/2008,0000,8.70000,8.80000,8.67000,8.68000,2134000
04/25/2008,0000,8.70000,8.79000,8.62000,8.65000,1840000
04/28/2008,0000,8.65000,8.69000,8.50000,8.50000,1307000
04/29/2008,0000,8.51000,8.59000,8.42000,8.42000,982000
04/30/2008,0000,8.40000,8.49000,8.36000,8.49000,1216000
05/02/2008,0000,8.55000,8.58000,8.40000,8.40000,1740000
05/05/2008,0000,8.30000,8.40000,8.27000,8.27000,1441000
05/06/2008,0000,8.27000,8.34000,8.26000,8.30000,1032000
05/07/2008,0000,8.31000,8.41000,8.31000,8.33000,1757000
05/08/2008,0000,8.30000,8.33000,8.18000,8.18000,1554000
05/09/2008,0000,8.20000,8.37000,8.20000,8.25000,1769000
05/12/2008,0000,8.08000,8.27000,8.08000,8.22000,971000
05/13/2008,0000,8.29000,8.34000,8.24000,8.24000,1140000
05/14/2008,0000,8.22000,8.32000,8.21000,8.27000,984000
05/15/2008,0000,8.30000,8.84000,8.30000,8.84000,6938000
05/16/2008,0000,9.00000,9.00000,8.84000,8.85000,6076000
05/19/2008,0000,8.85000,9.20000,8.71000,9.14000,7929000
05/20/2008,0000,9.22000,9.77000,9.22000,9.77000,27650000
05/21/2008,0000,9.77000,9.90000,9.53000,9.80000,22556000
05/22/2008,0000,9.80000,9.90000,9.60000,9.61000,5999000
05/23/2008,0000,9.80000,10.20000,9.67000,9.76000,13364000
05/26/2008,0000,9.80000,9.86000,9.10000,9.10000,6590000
05/27/2008,0000,9.15000,9.73000,9.15000,9.73000,4847000
05/28/2008,0000,9.80000,9.87000,9.39000,9.58000,5010000
05/29/2008,0000,9.87000,9.89000,9.45000,9.45000,4126000
05/30/2008,0000,9.50000,9.67000,9.15000,9.30000,4149000
06/02/2008,0000,9.30000,9.78000,9.21000,9.78000,6641000
06/03/2008,0000,9.90000,10.10000,9.61000,9.76000,12988000
06/04/2008,0000,9.65000,9.70000,9.42000,9.42000,3603000
06/05/2008,0000,9.42000,9.54000,9.30000,9.50000,3219000
06/06/2008,0000,9.60000,9.70000,9.30000,9.30000,2607000
06/10/2008,0000,9.20000,9.35000,9.01000,9.12000,2570000
06/11/2008,0000,9.10000,9.18000,8.51000,8.51000,2994000
06/12/2008,0000,8.25000,8.30000,7.92000,8.12000,3177000
06/13/2008,0000,8.12000,8.24000,8.01000,8.11000,1489000
06/16/2008,0000,8.15000,8.32000,7.60000,7.72000,3133000
06/17/2008,0000,7.72000,7.85000,7.61000,7.77000,1690000
06/18/2008,0000,7.78000,7.96000,7.71000,7.80000,3101000
06/19/2008,0000,7.75000,7.75000,7.60000,7.60000,1382000
06/20/2008,0000,7.61000,7.73000,7.35000,7.40000,1756000
06/23/2008,0000,7.20000,7.30000,7.08000,7.16000,1696000
06/24/2008,0000,7.20000,7.26000,6.90000,6.90000,2666000
06/25/2008,0000,6.88000,7.05000,6.82000,7.05000,2594000
06/26/2008,0000,7.10000,7.11000,6.93000,6.94000,4336000
06/27/2008,0000,6.75000,6.75000,6.46000,6.46000,4979000
06/30/2008,0000,6.66000,6.66000,6.01000,6.01000,7691000
07/01/2008,0000,5.94000,6.00000,5.70000,5.70000,4315000
07/02/2008,0000,5.70000,6.05000,5.70000,6.02000,2786000
07/03/2008,0000,5.91000,6.42000,5.80000,6.34000,2360000
07/04/2008,0000,6.37000,6.46000,6.20000,6.22000,3396000
07/07/2008,0000,6.25000,6.28000,6.01000,6.25000,1903000
07/08/2008,0000,6.30000,6.30000,5.90000,5.90000,2069000
07/09/2008,0000,6.10000,6.19000,6.00000,6.02000,1444000
07/10/2008,0000,6.02000,6.25000,5.95000,6.03000,1838000
07/11/2008,0000,6.00000,6.18000,6.00000,6.13000,1587000
07/14/2008,0000,6.13000,6.22000,6.03000,6.20000,1677000
07/15/2008,0000,6.16000,6.16000,5.77000,5.77000,2626000
07/16/2008,0000,5.60000,5.76000,5.37000,5.37000,2931000
07/17/2008,0000,5.45000,5.61000,5.45000,5.57000,2849000
07/18/2008,0000,5.64000,5.64000,5.19000,5.19000,6529000
07/21/2008,0000,5.19000,5.30000,5.06000,5.23000,3103000
07/22/2008,0000,5.20000,5.33000,5.16000,5.27000,1531000
07/23/2008,0000,5.49000,5.63000,5.40000,5.63000,3174000
07/24/2008,0000,5.67000,5.77000,5.51000,5.75000,3183000
07/25/2008,0000,5.65000,5.68000,5.47000,5.56000,2242000
07/29/2008,0000,5.26000,5.40000,5.22000,5.30000,2216000
07/30/2008,0000,5.50000,5.50000,5.40000,5.43000,1561000
07/31/2008,0000,5.48000,5.56000,5.30000,5.31000,1414000
08/01/2008,0000,5.10000,5.27000,5.10000,5.22000,1628000
08/04/2008,0000,5.23000,5.30000,5.20000,5.27000,1620000
08/05/2008,0000,5.28000,5.33000,5.01000,5.30000,1838000
08/06/2008,0000,5.36000,5.67000,5.35000,5.67000,2684000
08/07/2008,0000,5.67000,5.75000,5.62000,5.70000,2057000
08/08/2008,0000,5.60000,5.98000,5.60000,5.88000,2169000
08/11/2008,0000,6.00000,6.10000,5.95000,6.03000,1209000
08/12/2008,0000,6.00000,6.00000,5.86000,5.90000,2058000
08/13/2008,0000,5.92000,6.31000,5.89000,6.31000,5905000
08/14/2008,0000,6.21000,6.38000,6.20000,6.29000,4664000
08/15/2008,0000,6.30000,6.38000,6.00000,6.00000,3822000
08/18/2008,0000,5.95000,6.12000,5.67000,5.67000,2237000
08/19/2008,0000,5.60000,5.84000,5.57000,5.80000,1237000
08/20/2008,0000,5.65000,5.87000,5.65000,5.85000,752000
08/21/2008,0000,5.85000,5.85000,5.65000,5.65000,905000
08/22/2008,0000,5.75000,5.75000,5.55000,5.57000,1011000
08/25/2008,0000,5.63000,5.70000,5.60000,5.64000,688000
08/26/2008,0000,5.55000,5.60000,5.43000,5.53000,742000
08/27/2008,0000,5.73000,5.73000,5.60000,5.66000,886000
08/28/2008,0000,5.79000,5.79000,5.60000,5.62000,1229000
08/29/2008,0000,5.70000,5.79000,5.63000,5.72000,2421000
09/01/2008,0000,5.40000,5.56000,5.40000,5.42000,1299000
09/02/2008,0000,5.43000,5.49000,5.20000,5.32000,1778000
09/03/2008,0000,5.21000,5.34000,4.95000,4.95000,2615000
09/04/2008,0000,4.70000,4.94000,4.61000,4.61000,4978000
09/05/2008,0000,4.31000,4.47000,4.30000,4.35000,2773000
09/08/2008,0000,4.62000,4.65000,4.53000,4.65000,920000
09/09/2008,0000,4.81000,4.81000,4.40000,4.51000,1178000
09/10/2008,0000,4.41000,4.82000,4.41000,4.82000,1913000
09/11/2008,0000,4.82000,4.97000,4.66000,4.67000,1391000
09/12/2008,0000,4.70000,4.77000,4.42000,4.70000,1291000
09/15/2008,0000,4.55000,4.58000,4.39000,4.45000,1251000
09/16/2008,0000,4.14000,4.14000,4.14000,4.14000,1659000
09/17/2008,0000,3.96000,4.30000,3.86000,3.96000,5103000
09/18/2008,0000,3.69000,3.75000,3.69000,3.69000,2689000
09/19/2008,0000,3.87000,3.94000,3.82000,3.94000,1624000
09/22/2008,0000,4.20000,4.20000,4.02000,4.14000,2285000
09/23/2008,0000,4.05000,4.30000,3.99000,4.30000,1697000
09/24/2008,0000,4.12000,4.60000,4.12000,4.51000,5427000
09/25/2008,0000,4.51000,4.73000,4.36000,4.45000,4384000
09/26/2008,0000,4.60000,4.60000,4.14000,4.20000,2567000
09/30/2008,0000,3.91000,3.97000,3.91000,3.95000,2262000
10/01/2008,0000,4.13000,4.20000,4.03000,4.19000,1318000
10/02/2008,0000,4.19000,4.33000,4.10000,4.15000,1414000
10/03/2008,0000,3.95000,4.25000,3.95000,4.24000,991000
10/06/2008,0000,4.10000,4.15000,3.95000,3.97000,1442000
10/07/2008,0000,3.70000,3.95000,3.70000,3.87000,2179000
10/08/2008,0000,3.68000,3.76000,3.60000,3.60000,1441000
10/09/2008,0000,3.70000,3.70000,3.36000,3.36000,1771000
10/13/2008,0000,3.25000,3.28000,3.25000,3.25000,1565000
10/14/2008,0000,3.44000,3.47000,3.41000,3.47000,832000
10/15/2008,0000,3.49000,3.58000,3.38000,3.45000,1660000
10/16/2008,0000,3.33000,3.38000,3.33000,3.34000,1136000
10/17/2008,0000,3.36000,3.42000,3.30000,3.37000,1155000
10/20/2008,0000,3.31000,3.38000,3.26000,3.37000,867000
10/21/2008,0000,3.60000,3.60000,3.44000,3.47000,1403000
10/22/2008,0000,3.50000,3.64000,3.37000,3.37000,1605000
10/23/2008,0000,3.26000,3.28000,3.26000,3.26000,1179000
10/24/2008,0000,3.16000,3.20000,3.15000,3.15000,546000
10/27/2008,0000,2.93000,2.99000,2.93000,2.93000,1586000
10/28/2008,0000,2.73000,3.10000,2.73000,3.08000,2695000
10/29/2008,0000,3.20000,3.25000,2.93000,2.95000,3277000
10/30/2008,0000,2.86000,3.15000,2.86000,3.15000,2260000
10/31/2008,0000,3.37000,3.37000,3.37000,3.37000,1584000
11/03/2008,0000,3.60000,3.60000,3.52000,3.60000,5245000
11/04/2008,0000,3.85000,3.85000,3.65000,3.85000,6879000
11/05/2008,0000,4.11000,4.11000,4.04000,4.11000,4133000
11/06/2008,0000,3.85000,4.06000,3.83000,3.93000,3515000
11/07/2008,0000,3.80000,4.20000,3.80000,4.20000,3593000
11/10/2008,0000,4.40000,4.40000,4.00000,4.00000,3200000
11/11/2008,0000,3.81000,3.91000,3.72000,3.73000,1892000
11/12/2008,0000,3.66000,3.83000,3.66000,3.70000,1296000
11/13/2008,0000,3.46000,3.54000,3.45000,3.45000,877000
11/14/2008,0000,3.55000,3.59000,3.30000,3.30000,1973000
11/17/2008,0000,3.10000,3.53000,3.10000,3.53000,2056000
11/18/2008,0000,3.45000,3.52000,3.29000,3.30000,1122000
11/19/2008,0000,3.30000,3.44000,3.18000,3.40000,1039000
11/20/2008,0000,3.20000,3.29000,3.17000,3.18000,840000
11/21/2008,0000,3.10000,3.39000,3.10000,3.38000,1256000
11/24/2008,0000,3.45000,3.45000,3.20000,3.24000,976000
11/25/2008,0000,3.28000,3.41000,3.25000,3.26000,1758000
11/26/2008,0000,3.26000,3.30000,3.16000,3.24000,890000
11/27/2008,0000,3.25000,3.46000,3.25000,3.46000,2258000
11/28/2008,0000,3.50000,3.60000,3.41000,3.50000,1736000
12/01/2008,0000,3.52000,3.67000,3.52000,3.58000,1231000
12/02/2008,0000,3.33000,3.40000,3.33000,3.34000,1113000
12/03/2008,0000,3.35000,3.43000,3.27000,3.34000,1069000
12/04/2008,0000,3.40000,3.45000,3.27000,3.30000,675000
12/05/2008,0000,3.20000,3.29000,3.20000,3.24000,407000
12/08/2008,0000,3.29000,3.46000,3.24000,3.46000,1194000
12/09/2008,0000,3.51000,3.63000,3.50000,3.51000,2040000
12/10/2008,0000,3.52000,3.75000,3.52000,3.75000,2175000
12/11/2008,0000,3.75000,3.92000,3.68000,3.81000,2319000
12/12/2008,0000,3.70000,4.00000,3.62000,4.00000,2705000
12/15/2008,0000,4.00000,4.28000,3.95000,4.20000,6982000
12/16/2008,0000,4.18000,4.18000,3.97000,4.00000,2061000
12/17/2008,0000,4.10000,4.12000,4.00000,4.02000,2897000
12/18/2008,0000,4.01000,4.10000,4.00000,4.03000,1152000
12/19/2008,0000,3.90000,4.08000,3.90000,4.00000,1386000
12/22/2008,0000,4.10000,4.10000,3.76000,3.80000,1079000
12/23/2008,0000,3.70000,3.80000,3.60000,3.65000,939000
12/24/2008,0000,3.55000,3.75000,3.55000,3.70000,560000
12/25/2008,0000,3.77000,3.77000,3.70000,3.71000,526000
12/26/2008,0000,3.70000,3.80000,3.67000,3.74000,754000
12/29/2008,0000,3.70000,3.77000,3.63000,3.65000,3685000
12/30/2008,0000,3.66000,3.84000,3.66000,3.78000,2405000
12/31/2008,0000,3.81000,3.95000,3.80000,3.81000,1591000
01/05/2009,0000,3.95000,3.98000,3.85000,3.87000,1075000
01/06/2009,0000,3.87000,4.01000,3.83000,4.00000,1579000
01/07/2009,0000,4.10000,4.20000,3.93000,4.02000,4498000
01/08/2009,0000,3.91000,3.98000,3.74000,3.74000,1346000
01/09/2009,0000,3.74000,3.90000,3.70000,3.90000,601000
01/12/2009,0000,3.78000,3.85000,3.71000,3.78000,547000
01/13/2009,0000,3.70000,3.79000,3.70000,3.79000,869000
01/14/2009,0000,3.80000,3.85000,3.75000,3.80000,690000
01/15/2009,0000,3.65000,3.65000,3.54000,3.60000,1376000
01/16/2009,0000,3.62000,3.70000,3.62000,3.62000,1405000
01/19/2009,0000,3.78000,3.94000,3.75000,3.79000,2741000
01/20/2009,0000,3.80000,3.84000,3.66000,3.68000,1299000
01/21/2009,0000,3.58000,3.72000,3.58000,3.63000,2995000
02/02/2009,0000,3.61000,3.73000,3.51000,3.64000,1723000
02/03/2009,0000,3.61000,3.85000,3.61000,3.80000,4203000
02/04/2009,0000,3.85000,3.90000,3.75000,3.82000,3377000
02/05/2009,0000,3.82000,3.85000,3.77000,3.77000,3328000
02/06/2009,0000,3.79000,3.93000,3.79000,3.89000,4088000
02/09/2009,0000,3.98000,4.10000,3.88000,3.98000,6706000
02/10/2009,0000,3.95000,4.15000,3.90000,4.09000,3987000
02/11/2009,0000,3.92000,4.00000,3.91000,3.98000,2081000
02/12/2009,0000,3.98000,4.10000,3.95000,3.95000,4501000
02/13/2009,0000,3.98000,4.14000,3.98000,4.08000,6474000
02/16/2009,0000,4.10000,4.22000,4.00000,4.10000,4334000
02/17/2009,0000,4.10000,4.20000,3.95000,4.00000,1920000
02/18/2009,0000,3.85000,4.02000,3.85000,4.00000,2357000
02/19/2009,0000,3.95000,4.05000,3.91000,4.00000,1418000
02/20/2009,0000,3.88000,4.00000,3.88000,3.90000,981000
02/23/2009,0000,3.90000,3.94000,3.85000,3.94000,698000
02/24/2009,0000,3.90000,3.91000,3.86000,3.89000,721000
02/25/2009,0000,3.98000,4.04000,3.94000,3.97000,3104000
02/26/2009,0000,4.05000,4.10000,3.95000,4.04000,3957000
02/27/2009,0000,4.04000,4.14000,3.98000,4.10000,2741000
03/02/2009,0000,4.08000,4.10000,3.90000,3.92000,1962000
03/03/2009,0000,3.82000,3.90000,3.72000,3.90000,1502000
03/04/2009,0000,3.88000,4.14000,3.88000,4.08000,3649000
03/05/2009,0000,4.18000,4.36000,4.09000,4.36000,10214000
03/06/2009,0000,4.36000,4.47000,4.23000,4.32000,5311000
03/09/2009,0000,4.40000,4.62000,4.26000,4.62000,7716000
03/10/2009,0000,4.65000,4.82000,4.63000,4.70000,7103000
03/11/2009,0000,4.80000,5.02000,4.50000,4.90000,14883000
03/12/2009,0000,4.95000,5.00000,4.81000,4.83000,5256000
03/13/2009,0000,4.90000,4.98000,4.71000,4.73000,5090000
03/16/2009,0000,4.68000,4.99000,4.68000,4.90000,6415000
03/17/2009,0000,4.90000,4.92000,4.71000,4.79000,4425000
03/18/2009,0000,4.85000,4.95000,4.75000,4.81000,7007000
03/19/2009,0000,4.82000,4.97000,4.80000,4.85000,10177000
03/20/2009,0000,4.76000,4.85000,4.60000,4.60000,4176000
03/23/2009,0000,4.50000,4.79000,4.50000,4.77000,2950000
03/24/2009,0000,4.83000,5.10000,4.83000,5.00000,9399000
03/25/2009,0000,5.00000,5.34000,5.00000,5.30000,9229000
03/26/2009,0000,5.30000,5.67000,5.16000,5.67000,18097000
03/27/2009,0000,5.80000,6.00000,5.70000,5.90000,10217000
03/30/2009,0000,5.70000,5.80000,5.49000,5.49000,5639000
03/31/2009,0000,5.12000,5.87000,5.11000,5.48000,11780000
04/01/2009,0000,5.80000,5.85000,5.60000,5.85000,5924000
04/02/2009,0000,6.00000,6.20000,5.70000,5.86000,7591000
04/03/2009,0000,5.99000,6.00000,5.71000,5.80000,6077000
04/06/2009,0000,5.81000,6.10000,5.80000,5.96000,8694000
04/07/2009,0000,5.95000,6.37000,5.90000,6.37000,12479000
04/08/2009,0000,6.37000,6.57000,6.20000,6.25000,9764000
04/09/2009,0000,6.35000,6.57000,6.30000,6.40000,5878000
04/10/2009,0000,6.55000,6.84000,6.23000,6.82000,11135000
04/13/2009,0000,6.76000,7.08000,6.60000,7.08000,7703000
04/14/2009,0000,6.96000,7.40000,6.90000,7.32000,10091000
04/15/2009,0000,7.25000,7.48000,7.16000,7.30000,6612000
04/16/2009,0000,7.48000,7.49000,7.20000,7.21000,7716000
04/17/2009,0000,7.25000,7.40000,6.71000,6.71000,6566000
04/20/2009,0000,6.25000,6.60000,6.25000,6.25000,5901000
04/21/2009,0000,5.90000,6.40000,5.85000,6.35000,5658000
04/22/2009,0000,6.58000,6.76000,6.41000,6.50000,4834000
04/23/2009,0000,6.50000,6.70000,6.42000,6.44000,3982000
04/24/2009,0000,6.55000,6.70000,6.43000,6.45000,3767000
04/27/2009,0000,6.60000,6.64000,6.00000,6.03000,4923000
04/28/2009,0000,6.03000,6.18000,5.65000,6.03000,4182000
04/29/2009,0000,6.10000,6.10000,5.80000,6.10000,2969000
04/30/2009,0000,6.40000,6.52000,6.25000,6.52000,6082000
05/04/2009,0000,6.87000,6.97000,6.62000,6.97000,8281000
05/05/2009,0000,6.70000,7.23000,6.53000,6.69000,8683000
05/06/2009,0000,6.69000,7.15000,6.61000,7.15000,11559000
05/07/2009,0000,7.20000,7.40000,7.16000,7.29000,13879000
05/08/2009,0000,7.29000,7.55000,7.16000,7.45000,11511000
05/11/2009,0000,7.45000,7.65000,7.23000,7.54000,10739000
05/12/2009,0000,7.40000,7.50000,7.02000,7.43000,8093000
05/13/2009,0000,7.40000,7.53000,7.30000,7.44000,12543000
05/14/2009,0000,7.10000,7.50000,7.10000,7.48000,6799000
05/15/2009,0000,7.58000,7.65000,7.42000,7.50000,18545000
05/18/2009,0000,7.52000,7.62000,7.40000,7.40000,6809000
05/19/2009,0000,7.42000,7.55000,7.16000,7.21000,6156000
05/20/2009,0000,7.20000,7.35000,7.00000,7.19000,5308000
05/21/2009,0000,7.17000,7.34000,7.08000,7.13000,3802000
05/22/2009,0000,7.01000,7.29000,7.01000,7.11000,4305000
05/25/2009,0000,7.18000,7.34000,7.08000,7.15000,3176000
05/26/2009,0000,7.20000,7.48000,7.15000,7.38000,10079000
05/27/2009,0000,7.66000,7.75000,7.45000,7.48000,13634000
06/01/2009,0000,7.60000,7.60000,7.31000,7.32000,3676000
06/02/2009,0000,7.40000,7.64000,7.27000,7.35000,10010000
06/03/2009,0000,7.42000,7.42000,7.21000,7.22000,3306000
06/04/2009,0000,7.14000,7.32000,7.14000,7.17000,3196000
06/05/2009,0000,7.17000,7.58000,7.17000,7.58000,7525000
06/08/2009,0000,7.79000,7.80000,7.24000,7.24000,6789000
06/09/2009,0000,7.24000,7.30000,6.93000,6.96000,4659000
06/10/2009,0000,7.10000,7.10000,6.82000,6.96000,2829000
06/11/2009,0000,6.80000,7.05000,6.80000,6.91000,2128000
06/12/2009,0000,6.91000,7.00000,6.80000,6.80000,1702000
06/15/2009,0000,6.80000,6.80000,6.33000,6.33000,2163000
06/16/2009,0000,6.26000,6.26000,5.93000,6.19000,2122000
06/17/2009,0000,6.10000,6.26000,6.02000,6.02000,1675000
06/18/2009,0000,6.09000,6.14000,5.65000,5.76000,1930000
06/19/2009,0000,5.78000,5.89000,5.78000,5.85000,1289000
06/22/2009,0000,5.85000,6.08000,5.82000,6.07000,1296000
06/23/2009,0000,6.00000,6.06000,5.90000,6.00000,719000
06/24/2009,0000,6.42000,6.42000,6.42000,6.42000,1499000
06/25/2009,0000,6.86000,6.86000,6.66000,6.86000,6143000
06/26/2009,0000,7.05000,7.07000,6.71000,6.80000,4163000
06/29/2009,0000,7.04000,7.26000,6.90000,7.20000,8426000
06/30/2009,0000,7.20000,7.59000,6.91000,7.50000,8315000
07/01/2009,0000,7.40000,7.55000,7.31000,7.34000,9278000
07/02/2009,0000,7.32000,7.50000,7.22000,7.25000,5213000
07/03/2009,0000,7.15000,7.25000,7.05000,7.18000,2727000
07/06/2009,0000,7.18000,7.25000,7.10000,7.20000,2331000
07/07/2009,0000,7.30000,7.44000,7.14000,7.44000,6793000
07/08/2009,0000,7.42000,7.45000,7.32000,7.33000,6467000
07/09/2009,0000,7.38000,7.59000,7.36000,7.40000,8776000
07/10/2009,0000,7.53000,7.53000,7.30000,7.30000,2592000
07/13/2009,0000,7.30000,7.30000,6.82000,6.89000,3567000
07/14/2009,0000,6.95000,7.12000,6.94000,7.07000,1549000
07/15/2009,0000,7.09000,7.19000,7.09000,7.17000,1889000
07/16/2009,0000,7.21000,7.27000,7.11000,7.11000,2634000
07/17/2009,0000,7.13000,7.22000,7.13000,7.19000,2263000
07/20/2009,0000,7.19000,7.21000,7.13000,7.16000,2770000
07/21/2009,0000,7.17000,7.19000,7.06000,7.08000,3070000
07/22/2009,0000,7.17000,7.27000,7.11000,7.12000,4948000
07/23/2009,0000,7.13000,7.21000,7.10000,7.12000,2756000
07/24/2009,0000,7.15000,7.20000,7.02000,7.06000,2067000
07/27/2009,0000,7.07000,7.20000,7.07000,7.12000,2081000
07/28/2009,0000,7.12000,7.40000,7.12000,7.35000,8401000
07/29/2009,0000,7.38000,7.49000,7.30000,7.40000,6045000
07/30/2009,0000,7.40000,7.40000,7.30000,7.35000,2984000
07/31/2009,0000,7.45000,7.71000,7.38000,7.55000,9804000
08/03/2009,0000,7.58000,8.07000,7.58000,8.07000,17608000
08/04/2009,0000,8.40000,8.42000,7.89000,8.00000,19456000
08/05/2009,0000,7.90000,8.14000,7.75000,8.00000,11860000
08/06/2009,0000,8.50000,8.50000,8.10000,8.25000,11526000
08/10/2009,0000,8.12000,8.25000,7.97000,8.00000,4523000
08/11/2009,0000,8.00000,8.12000,7.95000,8.03000,4580000
08/12/2009,0000,8.00000,8.13000,8.00000,8.10000,3981000
08/13/2009,0000,8.19000,8.66000,8.15000,8.66000,14597000
08/14/2009,0000,9.00000,9.26000,8.95000,9.26000,34078000
08/17/2009,0000,9.26000,9.30000,9.00000,9.20000,8552000
08/18/2009,0000,9.00000,9.15000,8.72000,8.80000,11466000
08/19/2009,0000,9.00000,9.05000,8.78000,8.85000,5570000
08/20/2009,0000,8.85000,8.94000,8.48000,8.49000,7352000
08/21/2009,0000,8.46000,8.75000,8.43000,8.74000,10419000
08/24/2009,0000,8.92000,9.11000,8.90000,9.11000,9705000
08/25/2009,0000,9.10000,9.10000,8.81000,8.85000,4838000
08/26/2009,0000,8.80000,8.93000,8.35000,8.40000,5663000
08/27/2009,0000,8.35000,8.90000,8.27000,8.88000,9517000
08/28/2009,0000,8.88000,9.09000,8.81000,8.90000,12530000
08/31/2009,0000,8.99000,9.08000,8.81000,8.90000,4877000
09/01/2009,0000,8.81000,9.09000,8.81000,9.05000,5222000
09/02/2009,0000,9.00000,9.58000,8.95000,9.55000,14470000
09/03/2009,0000,9.75000,9.90000,9.33000,9.35000,15322000
09/04/2009,0000,9.36000,9.50000,9.25000,9.25000,6890000
09/07/2009,0000,9.30000,9.35000,9.12000,9.13000,5299000
09/08/2009,0000,9.15000,9.50000,9.15000,9.40000,10600000
09/09/2009,0000,9.50000,9.50000,9.22000,9.41000,6046000
09/10/2009,0000,9.52000,9.60000,9.30000,9.35000,5826000
09/11/2009,0000,9.37000,9.49000,9.29000,9.32000,4092000
09/14/2009,0000,9.31000,9.70000,9.22000,9.50000,9565000
09/15/2009,0000,9.60000,10.15000,9.60000,10.15000,26748000
09/16/2009,0000,10.25000,10.40000,9.90000,9.99000,16976000
09/17/2009,0000,10.00000,10.15000,9.77000,9.77000,7372000
09/18/2009,0000,9.82000,10.35000,9.77000,10.10000,8540000
09/21/2009,0000,10.20000,10.50000,10.00000,10.35000,10423000
09/22/2009,0000,10.45000,10.45000,10.00000,10.00000,5063000
09/23/2009,0000,10.00000,10.20000,9.65000,9.65000,6434000
09/24/2009,0000,9.70000,9.92000,9.60000,9.82000,3481000
09/25/2009,0000,9.92000,9.97000,9.83000,9.91000,2953000
09/28/2009,0000,10.00000,10.00000,9.81000,9.86000,2921000
09/29/2009,0000,10.00000,10.10000,9.90000,9.95000,4108000
09/30/2009,0000,10.10000,10.25000,10.00000,10.10000,6823000
10/01/2009,0000,10.25000,10.25000,9.95000,9.95000,3191000
10/02/2009,0000,9.90000,9.90000,9.73000,9.73000,2449000
10/05/2009,0000,9.73000,10.05000,9.73000,9.88000,2833000
10/06/2009,0000,9.99000,10.15000,9.92000,9.92000,5197000
10/07/2009,0000,10.00000,10.35000,10.00000,10.20000,9785000
10/08/2009,0000,10.20000,10.55000,10.15000,10.20000,15219000
10/09/2009,0000,10.30000,10.40000,10.10000,10.35000,5186000
10/12/2009,0000,10.40000,10.70000,10.20000,10.45000,13566000
10/13/2009,0000,10.30000,10.50000,10.20000,10.35000,3141000
10/14/2009,0000,10.45000,10.60000,10.35000,10.35000,4531000
10/15/2009,0000,10.45000,10.55000,10.25000,10.25000,5940000
10/16/2009,0000,10.40000,10.65000,10.30000,10.50000,7077000
10/19/2009,0000,10.65000,10.85000,10.55000,10.70000,5322000
10/20/2009,0000,10.85000,10.85000,10.45000,10.50000,3068000
10/21/2009,0000,10.50000,10.70000,10.40000,10.50000,2433000
10/22/2009,0000,10.50000,10.50000,10.25000,10.30000,3220000
10/23/2009,0000,10.50000,10.60000,10.35000,10.40000,2910000
10/26/2009,0000,10.40000,10.65000,10.35000,10.50000,3263000
10/27/2009,0000,10.65000,10.90000,10.40000,10.75000,9025000
10/28/2009,0000,10.75000,11.00000,10.60000,10.85000,8240000
10/29/2009,0000,10.80000,10.80000,10.10000,10.50000,6211000
10/30/2009,0000,10.60000,10.70000,10.45000,10.50000,6424000
11/02/2009,0000,10.20000,10.60000,10.20000,10.55000,3731000
11/03/2009,0000,10.65000,10.80000,10.60000,10.65000,5481000
11/04/2009,0000,10.80000,10.85000,10.60000,10.70000,3659000
11/05/2009,0000,10.70000,10.80000,10.60000,10.60000,4184000
11/06/2009,0000,10.85000,11.05000,10.70000,10.75000,8281000
11/09/2009,0000,10.80000,10.85000,10.60000,10.65000,2525000
11/10/2009,0000,10.85000,10.85000,10.50000,10.50000,2951000
11/11/2009,0000,10.60000,10.70000,10.50000,10.50000,2478000
11/12/2009,0000,10.50000,10.70000,10.50000,10.70000,5035000
11/13/2009,0000,11.25000,11.40000,11.15000,11.30000,31055000
11/16/2009,0000,11.30000,11.40000,11.10000,11.20000,15393000
11/17/2009,0000,11.20000,11.30000,11.00000,11.00000,7003000
11/18/2009,0000,11.10000,11.50000,11.10000,11.20000,9221000
11/19/2009,0000,11.25000,11.30000,11.15000,11.15000,6513000
11/20/2009,0000,11.20000,11.35000,11.20000,11.20000,4286000
11/23/2009,0000,11.30000,11.40000,11.20000,11.40000,3802000
11/24/2009,0000,11.55000,11.60000,11.20000,11.20000,4058000
11/25/2009,0000,11.20000,11.30000,11.20000,11.20000,3628000
11/26/2009,0000,11.25000,11.35000,11.10000,11.10000,3514000
11/27/2009,0000,11.00000,11.00000,10.70000,10.80000,5044000
11/30/2009,0000,10.85000,10.95000,10.75000,10.90000,3145000
12/01/2009,0000,10.90000,11.20000,10.90000,11.10000,7597000
12/02/2009,0000,11.10000,11.25000,10.85000,10.85000,3687000
12/03/2009,0000,10.90000,10.95000,10.60000,10.80000,3378000
12/04/2009,0000,10.85000,10.90000,10.60000,10.80000,5113000
12/07/2009,0000,10.80000,10.90000,10.70000,10.80000,3284000
12/08/2009,0000,10.85000,11.00000,10.85000,10.90000,3115000
12/09/2009,0000,10.90000,11.00000,10.80000,10.80000,2243000
12/11/2009,0000,10.90000,11.20000,10.85000,11.05000,6827000
12/14/2009,0000,11.15000,11.15000,11.00000,11.15000,3282000
12/15/2009,0000,11.15000,11.45000,11.10000,11.25000,8599000
12/16/2009,0000,11.50000,12.00000,11.40000,12.00000,26368000
12/17/2009,0000,12.00000,12.00000,11.30000,11.30000,11126000
12/18/2009,0000,11.30000,11.55000,11.20000,11.55000,3589000
12/21/2009,0000,11.70000,11.70000,11.40000,11.45000,2916000
12/22/2009,0000,11.55000,11.90000,11.45000,11.60000,6818000
12/23/2009,0000,11.70000,12.30000,11.65000,11.90000,15300000
12/25/2009,0000,11.75000,12.50000,11.70000,12.15000,17640000
12/28/2009,0000,12.10000,12.20000,12.00000,12.05000,7778000
12/29/2009,0000,12.05000,12.25000,12.00000,12.00000,4500214
