DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.60000,13.70000,13.50000,13.50000,9542000
04/03/2007,0000,13.50000,13.70000,13.45000,13.55000,12220000
04/04/2007,0000,13.70000,13.85000,13.60000,13.80000,33663000
04/09/2007,0000,13.80000,14.05000,13.75000,13.90000,25625000
04/10/2007,0000,13.90000,14.20000,13.80000,14.00000,24303000
04/11/2007,0000,14.00000,14.20000,14.00000,14.15000,17004000
04/12/2007,0000,14.05000,14.30000,14.05000,14.30000,19007000
04/13/2007,0000,14.40000,14.45000,13.95000,14.00000,9727000
04/16/2007,0000,14.15000,14.25000,13.90000,14.00000,6004000
04/17/2007,0000,14.20000,14.20000,13.75000,13.75000,14174000
04/18/2007,0000,13.90000,13.95000,13.75000,13.80000,12653000
04/19/2007,0000,13.90000,14.20000,13.70000,13.80000,31892000
04/20/2007,0000,13.80000,13.95000,13.75000,13.75000,21394000
04/23/2007,0000,13.80000,13.95000,13.60000,13.60000,17517000
04/24/2007,0000,13.65000,13.80000,13.60000,13.65000,13925000
04/25/2007,0000,13.70000,13.85000,13.65000,13.70000,13317000
04/26/2007,0000,13.75000,13.80000,13.60000,13.60000,12121000
04/27/2007,0000,13.65000,13.70000,13.50000,13.50000,7484000
04/30/2007,0000,13.50000,13.55000,13.15000,13.20000,7654000
05/02/2007,0000,13.20000,13.40000,13.15000,13.15000,11954000
05/03/2007,0000,13.20000,13.25000,12.85000,13.00000,11718000
05/04/2007,0000,13.00000,13.15000,12.90000,13.00000,26646000
05/07/2007,0000,13.10000,13.15000,12.95000,13.05000,11134000
05/08/2007,0000,13.10000,13.55000,13.10000,13.55000,25500000
05/09/2007,0000,13.50000,13.50000,13.25000,13.30000,15569000
05/10/2007,0000,13.30000,13.50000,13.30000,13.40000,7299000
05/11/2007,0000,13.20000,13.40000,13.15000,13.40000,7871000
05/14/2007,0000,13.50000,13.75000,13.25000,13.75000,31367000
05/15/2007,0000,13.60000,13.75000,13.35000,13.40000,13880000
05/16/2007,0000,13.40000,13.55000,13.30000,13.45000,8048000
05/17/2007,0000,13.45000,13.55000,13.30000,13.30000,5713000
05/18/2007,0000,13.30000,13.40000,13.15000,13.20000,5058000
05/21/2007,0000,13.40000,13.60000,13.20000,13.55000,10904000
05/22/2007,0000,13.60000,13.80000,13.50000,13.50000,21004000
05/23/2007,0000,13.65000,13.90000,13.60000,13.85000,19025000
05/24/2007,0000,13.90000,13.90000,13.65000,13.75000,4624000
05/25/2007,0000,13.70000,13.80000,13.60000,13.70000,5865000
05/28/2007,0000,13.80000,13.85000,13.65000,13.70000,7817000
05/29/2007,0000,13.70000,13.85000,13.65000,13.70000,9100000
05/30/2007,0000,13.80000,13.95000,13.80000,13.85000,12904000
05/31/2007,0000,14.00000,14.80000,13.90000,14.80000,82249000
06/01/2007,0000,14.80000,15.10000,14.60000,14.80000,51662000
06/04/2007,0000,15.10000,15.80000,15.10000,15.60000,73974000
06/05/2007,0000,15.60000,16.15000,15.30000,15.80000,63745000
06/06/2007,0000,15.80000,15.80000,14.90000,14.95000,57478000
06/07/2007,0000,14.90000,15.30000,14.75000,15.20000,37967000
06/08/2007,0000,15.10000,15.20000,14.80000,14.85000,39073000
06/11/2007,0000,14.90000,15.25000,14.90000,15.15000,20262000
06/12/2007,0000,15.20000,15.20000,14.85000,14.85000,18955000
06/13/2007,0000,14.85000,15.20000,14.85000,15.00000,18352000
06/14/2007,0000,15.10000,15.20000,14.95000,15.00000,18594000
06/15/2007,0000,15.20000,15.70000,15.20000,15.35000,36409000
06/20/2007,0000,15.50000,15.65000,15.25000,15.30000,24527000
06/21/2007,0000,15.45000,15.45000,15.05000,15.15000,21328000
06/22/2007,0000,15.35000,15.35000,15.15000,15.25000,22870000
06/25/2007,0000,15.50000,15.85000,15.35000,15.80000,38146000
06/26/2007,0000,15.90000,16.50000,15.55000,16.00000,85377000
06/27/2007,0000,16.10000,16.40000,15.85000,16.00000,29154000
06/28/2007,0000,16.30000,16.30000,15.75000,15.85000,20773000
06/29/2007,0000,15.85000,15.90000,15.50000,15.75000,21941000
07/02/2007,0000,15.85000,16.20000,15.75000,16.10000,19146000
07/03/2007,0000,16.15000,16.35000,15.95000,16.10000,44611000
07/04/2007,0000,16.20000,16.30000,15.80000,15.80000,19040000
07/05/2007,0000,15.90000,16.10000,15.80000,15.85000,11922000
07/06/2007,0000,16.00000,16.25000,15.85000,15.90000,15859000
07/09/2007,0000,15.90000,16.10000,15.85000,15.95000,16883000
07/10/2007,0000,16.00000,16.10000,15.70000,15.80000,22024000
07/11/2007,0000,15.60000,15.65000,15.40000,15.40000,31940000
07/12/2007,0000,15.45000,15.70000,15.40000,15.55000,22401000
07/13/2007,0000,15.65000,15.75000,15.50000,15.50000,27276000
07/16/2007,0000,15.10000,15.20000,14.80000,14.85000,32325000
07/17/2007,0000,15.00000,15.50000,14.80000,15.20000,22088000
07/18/2007,0000,15.20000,15.40000,15.10000,15.10000,20119000
07/19/2007,0000,15.15000,15.55000,15.15000,15.35000,23053000
07/20/2007,0000,15.70000,16.15000,15.55000,16.10000,57956000
07/23/2007,0000,16.00000,16.40000,15.85000,16.10000,31976000
07/24/2007,0000,16.30000,16.40000,15.85000,15.85000,27981000
07/25/2007,0000,15.85000,16.05000,15.80000,15.80000,14047000
07/26/2007,0000,16.05000,16.05000,15.30000,15.30000,30731000
07/27/2007,0000,15.00000,16.00000,14.85000,15.30000,39696000
07/30/2007,0000,15.10000,15.45000,15.00000,15.10000,18608000
07/31/2007,0000,15.45000,15.50000,15.20000,15.35000,13740000
08/01/2007,0000,15.45000,16.10000,15.30000,15.35000,66521000
08/02/2007,0000,15.60000,15.65000,14.30000,14.80000,25989000
08/03/2007,0000,14.90000,15.15000,14.70000,14.70000,25028000
08/06/2007,0000,14.40000,14.50000,13.95000,14.05000,23773000
08/07/2007,0000,14.15000,14.30000,13.75000,13.75000,21128000
08/08/2007,0000,13.90000,14.20000,13.85000,14.20000,21560000
08/09/2007,0000,14.30000,14.30000,14.05000,14.15000,16856000
08/10/2007,0000,13.80000,13.80000,13.40000,13.45000,21883000
08/13/2007,0000,13.65000,13.85000,13.55000,13.85000,13761000
08/14/2007,0000,14.00000,14.15000,13.85000,13.95000,13354000
08/15/2007,0000,13.90000,13.90000,13.45000,13.50000,10311000
08/16/2007,0000,13.30000,13.35000,12.60000,12.60000,20203000
08/17/2007,0000,12.60000,12.85000,11.80000,12.10000,28224000
08/20/2007,0000,12.80000,12.90000,12.50000,12.90000,15334000
08/21/2007,0000,12.95000,12.95000,12.60000,12.65000,10067000
08/22/2007,0000,12.60000,12.70000,12.30000,12.40000,13982000
08/23/2007,0000,12.70000,12.80000,12.40000,12.55000,24621000
08/24/2007,0000,12.55000,12.55000,12.35000,12.40000,8410000
08/27/2007,0000,12.65000,12.85000,12.50000,12.60000,11273000
08/28/2007,0000,12.65000,12.85000,12.55000,12.55000,9011000
08/29/2007,0000,12.20000,12.30000,11.95000,12.15000,14783000
08/30/2007,0000,12.35000,12.40000,12.15000,12.20000,12884000
08/31/2007,0000,12.35000,12.65000,12.25000,12.65000,9480000
09/03/2007,0000,12.80000,12.90000,12.70000,12.85000,12766000
09/04/2007,0000,12.90000,13.15000,12.75000,12.75000,26961000
09/05/2007,0000,12.85000,12.90000,12.40000,12.50000,11533000
09/06/2007,0000,12.45000,12.65000,12.30000,12.60000,13061000
09/07/2007,0000,12.80000,13.15000,12.75000,13.00000,23938000
09/10/2007,0000,12.90000,12.90000,12.70000,12.70000,8330000
09/11/2007,0000,12.85000,12.95000,12.70000,12.90000,9690000
09/12/2007,0000,13.00000,13.10000,12.85000,12.95000,15851000
09/13/2007,0000,13.05000,13.05000,12.80000,12.85000,10525000
09/14/2007,0000,12.90000,13.00000,12.85000,12.90000,9342000
09/17/2007,0000,13.05000,13.05000,12.70000,12.70000,7154000
09/19/2007,0000,13.00000,13.05000,12.70000,12.75000,14711000
09/20/2007,0000,12.85000,13.05000,12.80000,12.90000,10016000
09/21/2007,0000,13.05000,13.10000,12.90000,13.00000,7475000
09/26/2007,0000,13.20000,13.80000,13.15000,13.75000,28829000
09/27/2007,0000,13.95000,13.95000,13.60000,13.95000,18966000
09/28/2007,0000,14.00000,14.10000,13.60000,13.60000,12843000
10/01/2007,0000,13.85000,13.90000,13.60000,13.65000,8634000
10/02/2007,0000,13.80000,13.85000,13.70000,13.80000,11531000
10/03/2007,0000,13.80000,14.00000,13.70000,13.80000,11458000
10/04/2007,0000,13.70000,13.90000,13.70000,13.85000,11358000
10/05/2007,0000,13.85000,13.95000,13.65000,13.70000,5571000
10/08/2007,0000,13.90000,14.25000,13.85000,14.00000,40665000
10/09/2007,0000,14.10000,14.35000,13.80000,13.80000,25938000
10/11/2007,0000,14.00000,14.15000,13.85000,14.10000,21171000
10/12/2007,0000,14.00000,14.05000,13.65000,13.70000,9348000
10/15/2007,0000,13.70000,13.80000,13.40000,13.40000,8940000
10/16/2007,0000,13.30000,13.50000,13.25000,13.35000,10009000
10/17/2007,0000,13.35000,13.40000,13.15000,13.35000,13234000
10/18/2007,0000,13.35000,13.50000,13.20000,13.25000,16581000
10/19/2007,0000,13.25000,13.30000,13.00000,13.05000,11952000
10/22/2007,0000,12.55000,12.70000,12.35000,12.40000,16533000
10/23/2007,0000,12.50000,12.65000,12.50000,12.60000,9400000
10/24/2007,0000,12.70000,12.75000,12.40000,12.40000,8539000
10/25/2007,0000,12.50000,12.55000,12.25000,12.30000,13243000
10/26/2007,0000,12.35000,12.45000,12.25000,12.35000,13562000
10/29/2007,0000,12.45000,12.70000,12.40000,12.65000,20219000
10/30/2007,0000,12.85000,13.10000,12.80000,13.00000,24262000
10/31/2007,0000,13.00000,13.00000,12.60000,12.65000,17663000
11/01/2007,0000,12.75000,12.80000,12.30000,12.40000,18343000
11/02/2007,0000,12.10000,12.25000,11.80000,11.85000,29567000
11/05/2007,0000,11.90000,12.10000,11.85000,12.00000,22277000
11/06/2007,0000,12.00000,12.05000,11.85000,11.95000,12018000
11/07/2007,0000,12.00000,12.05000,11.75000,11.75000,15298000
11/08/2007,0000,11.50000,11.50000,10.95000,11.00000,23190000
11/09/2007,0000,11.05000,11.30000,10.85000,11.30000,10589000
11/12/2007,0000,11.00000,11.20000,10.90000,10.95000,16779000
11/13/2007,0000,11.00000,11.35000,11.00000,11.35000,8989000
11/14/2007,0000,11.75000,11.85000,11.55000,11.75000,20776000
11/15/2007,0000,11.60000,11.85000,11.55000,11.60000,10555000
11/16/2007,0000,11.35000,11.50000,11.25000,11.45000,8582000
11/19/2007,0000,11.75000,11.75000,11.60000,11.60000,6068000
11/20/2007,0000,11.40000,11.50000,11.20000,11.50000,12467000
11/21/2007,0000,11.50000,11.55000,11.20000,11.20000,8761000
11/22/2007,0000,11.20000,11.45000,11.15000,11.35000,6745000
11/23/2007,0000,11.45000,11.55000,11.20000,11.25000,6867000
11/26/2007,0000,11.40000,11.50000,11.30000,11.35000,5669000
11/27/2007,0000,11.15000,11.30000,10.95000,11.25000,10646000
11/28/2007,0000,11.30000,11.40000,11.20000,11.25000,7500000
11/29/2007,0000,11.45000,11.75000,11.45000,11.65000,16034000
11/30/2007,0000,11.80000,12.05000,11.80000,12.05000,16035000
12/03/2007,0000,12.05000,12.05000,11.80000,11.80000,4912000
12/04/2007,0000,11.70000,11.90000,11.70000,11.80000,3077000
12/05/2007,0000,11.80000,12.20000,11.65000,11.85000,16317000
12/06/2007,0000,12.00000,12.00000,11.80000,11.85000,7987000
12/07/2007,0000,11.90000,11.95000,11.45000,11.45000,22970000
12/10/2007,0000,11.35000,11.40000,11.25000,11.25000,7145000
12/11/2007,0000,11.35000,11.50000,11.25000,11.25000,10459000
12/12/2007,0000,11.25000,11.35000,11.20000,11.30000,7200000
12/13/2007,0000,11.30000,11.35000,10.95000,11.00000,16004000
12/14/2007,0000,11.10000,11.15000,10.80000,10.95000,12484000
12/17/2007,0000,10.85000,11.00000,10.30000,10.30000,10708000
12/18/2007,0000,10.00000,10.50000,9.95000,10.10000,22198000
12/19/2007,0000,10.35000,10.45000,10.20000,10.40000,11155000
12/20/2007,0000,10.25000,10.40000,10.20000,10.25000,8601000
12/21/2007,0000,10.30000,10.50000,10.20000,10.50000,9736000
12/24/2007,0000,10.85000,10.85000,10.60000,10.60000,5510000
12/25/2007,0000,10.80000,10.80000,10.55000,10.65000,3683000
12/26/2007,0000,10.60000,10.65000,10.45000,10.55000,6864000
12/27/2007,0000,10.60000,10.90000,10.55000,10.90000,8390000
12/28/2007,0000,10.70000,11.05000,10.70000,11.05000,9958000
12/31/2007,0000,11.10000,11.55000,11.05000,11.40000,14938000
01/02/2008,0000,11.30000,11.45000,11.00000,11.00000,10916000
01/03/2008,0000,10.80000,10.80000,10.60000,10.65000,7523000
01/04/2008,0000,10.60000,10.80000,10.50000,10.80000,7591000
01/07/2008,0000,10.50000,10.50000,10.10000,10.15000,16906000
01/08/2008,0000,10.25000,10.30000,10.10000,10.20000,6935000
01/09/2008,0000,10.00000,10.40000,10.00000,10.40000,9935000
01/10/2008,0000,10.50000,10.55000,10.25000,10.40000,6503000
01/11/2008,0000,10.40000,10.45000,10.30000,10.30000,7194000
01/14/2008,0000,10.50000,10.50000,10.20000,10.25000,19289000
01/15/2008,0000,10.30000,10.60000,10.25000,10.30000,24089000
01/16/2008,0000,10.15000,10.20000,10.00000,10.00000,17778000
01/17/2008,0000,10.05000,10.20000,10.00000,10.10000,15634000
01/18/2008,0000,10.00000,10.10000,9.82000,10.10000,14766000
01/21/2008,0000,10.10000,10.10000,9.90000,9.95000,9511000
01/22/2008,0000,9.31000,9.49000,9.26000,9.26000,16152000
01/23/2008,0000,9.31000,9.38000,8.63000,8.80000,20767000
01/24/2008,0000,9.01000,9.07000,8.70000,8.79000,11551000
01/25/2008,0000,8.99000,9.40000,8.95000,9.32000,12746000
01/28/2008,0000,9.20000,9.20000,8.81000,8.81000,10642000
01/29/2008,0000,8.90000,9.06000,8.81000,9.06000,5324000
01/30/2008,0000,9.04000,9.04000,8.86000,8.94000,9567000
01/31/2008,0000,8.94000,8.98000,8.70000,8.89000,13618000
02/01/2008,0000,8.95000,9.04000,8.94000,9.00000,9649000
02/12/2008,0000,9.00000,9.00000,8.51000,8.61000,13343000
02/13/2008,0000,8.65000,8.75000,8.58000,8.58000,7063000
02/14/2008,0000,8.71000,8.98000,8.71000,8.93000,13201000
02/15/2008,0000,8.74000,8.85000,8.74000,8.85000,9104000
02/18/2008,0000,8.90000,9.03000,8.90000,8.99000,13634000
02/19/2008,0000,9.09000,9.58000,9.03000,9.58000,40966000
02/20/2008,0000,9.60000,9.68000,9.25000,9.26000,24307000
02/21/2008,0000,9.04000,9.10000,8.90000,9.02000,51561000
02/22/2008,0000,9.47000,9.47000,9.17000,9.22000,38142000
02/25/2008,0000,9.39000,9.40000,9.32000,9.40000,20995000
02/26/2008,0000,9.56000,9.57000,9.45000,9.50000,15330000
02/27/2008,0000,9.60000,9.75000,9.52000,9.70000,25689000
02/29/2008,0000,9.57000,9.68000,9.53000,9.62000,24231000
03/03/2008,0000,9.42000,9.45000,9.38000,9.43000,15454000
03/04/2008,0000,9.43000,9.68000,9.41000,9.65000,23816000
03/05/2008,0000,9.68000,9.73000,9.49000,9.68000,26875000
03/06/2008,0000,9.73000,9.82000,9.66000,9.80000,21694000
03/07/2008,0000,9.70000,9.82000,9.65000,9.80000,11763000
03/10/2008,0000,9.80000,9.82000,9.70000,9.80000,25466000
03/11/2008,0000,9.80000,9.82000,9.71000,9.79000,14054000
03/12/2008,0000,9.98000,9.99000,9.88000,9.92000,18545000
03/13/2008,0000,9.96000,9.96000,9.75000,9.77000,17576000
03/14/2008,0000,9.85000,9.97000,9.81000,9.87000,24613000
03/17/2008,0000,9.55000,9.74000,9.55000,9.64000,25032000
03/18/2008,0000,9.68000,9.78000,9.65000,9.73000,11980000
03/19/2008,0000,9.86000,9.93000,9.82000,9.89000,15694000
03/20/2008,0000,9.89000,9.94000,9.81000,9.93000,14621000
03/21/2008,0000,9.98000,10.20000,9.95000,10.15000,13152000
03/24/2008,0000,10.60000,10.85000,10.40000,10.65000,28354000
03/25/2008,0000,10.75000,10.90000,10.60000,10.90000,19085000
03/26/2008,0000,10.95000,11.00000,10.85000,11.00000,11042000
03/27/2008,0000,10.95000,11.00000,10.80000,10.95000,10848000
03/28/2008,0000,10.95000,11.00000,10.85000,10.95000,9769000
03/31/2008,0000,11.00000,11.15000,10.80000,11.15000,10644000
04/01/2008,0000,11.20000,11.55000,11.10000,11.10000,19312000
04/02/2008,0000,11.30000,11.35000,11.20000,11.25000,9234000
04/03/2008,0000,11.30000,11.30000,11.05000,11.10000,6946000
04/07/2008,0000,11.15000,11.20000,11.05000,11.20000,4418000
04/08/2008,0000,11.20000,11.20000,10.95000,11.00000,7067000
04/09/2008,0000,11.00000,11.20000,10.95000,11.00000,5196000
04/10/2008,0000,11.00000,11.20000,10.95000,11.10000,5833000
04/11/2008,0000,11.20000,11.20000,11.05000,11.20000,7282000
04/14/2008,0000,11.10000,11.10000,10.95000,10.95000,8112000
04/15/2008,0000,10.95000,11.10000,10.90000,11.00000,11279000
04/16/2008,0000,11.10000,11.15000,10.90000,11.05000,6293000
04/17/2008,0000,11.20000,11.30000,11.05000,11.15000,14045000
04/18/2008,0000,11.15000,11.25000,11.00000,11.00000,10279000
04/21/2008,0000,11.10000,11.20000,10.95000,11.20000,11727000
04/22/2008,0000,11.00000,11.10000,10.70000,10.75000,21036000
04/23/2008,0000,10.65000,10.90000,10.60000,10.75000,13065000
04/24/2008,0000,10.75000,10.85000,10.65000,10.65000,8667000
04/25/2008,0000,10.70000,10.75000,10.60000,10.60000,6152000
04/28/2008,0000,10.60000,10.70000,10.50000,10.65000,5735000
04/29/2008,0000,10.65000,10.65000,10.25000,10.25000,7585000
04/30/2008,0000,10.30000,10.55000,10.25000,10.50000,8447000
05/02/2008,0000,10.50000,10.60000,10.40000,10.50000,4831000
05/05/2008,0000,10.50000,10.75000,10.45000,10.75000,14839000
05/06/2008,0000,10.80000,11.10000,10.75000,11.05000,17998000
05/07/2008,0000,11.15000,11.20000,10.80000,10.80000,6427000
05/08/2008,0000,10.75000,10.85000,10.60000,10.65000,6568000
05/09/2008,0000,10.70000,10.75000,10.60000,10.65000,4202000
05/12/2008,0000,10.65000,10.95000,10.60000,10.85000,7640000
05/13/2008,0000,10.90000,11.05000,10.80000,10.95000,9281000
05/14/2008,0000,10.90000,10.95000,10.70000,10.75000,6160000
05/15/2008,0000,10.75000,10.85000,10.75000,10.80000,9140000
05/16/2008,0000,10.85000,11.00000,10.80000,10.95000,7167000
05/19/2008,0000,11.00000,11.00000,10.85000,10.90000,3656000
05/20/2008,0000,10.90000,11.00000,10.70000,10.75000,13726000
05/21/2008,0000,10.70000,10.90000,10.65000,10.75000,7575000
05/22/2008,0000,10.70000,10.70000,10.55000,10.65000,5665000
05/23/2008,0000,10.60000,10.70000,10.30000,10.30000,20643000
05/26/2008,0000,10.25000,10.40000,10.20000,10.25000,4160000
05/27/2008,0000,10.40000,10.40000,10.15000,10.25000,7906000
05/28/2008,0000,10.25000,10.30000,10.05000,10.05000,17104000
05/29/2008,0000,10.10000,10.15000,9.99000,10.00000,11585000
05/30/2008,0000,10.00000,10.15000,9.92000,9.92000,7712000
06/02/2008,0000,9.96000,10.10000,9.89000,10.00000,5632000
06/03/2008,0000,10.00000,10.05000,9.92000,9.92000,4025000
06/04/2008,0000,9.92000,10.10000,9.90000,9.95000,6573000
06/05/2008,0000,10.00000,10.05000,9.80000,9.94000,8729000
06/06/2008,0000,10.00000,10.05000,9.95000,9.96000,4116000
06/10/2008,0000,9.88000,9.88000,9.71000,9.79000,7867000
06/11/2008,0000,9.83000,9.83000,9.71000,9.73000,3589000
06/12/2008,0000,9.70000,10.00000,9.05000,10.00000,26531000
06/13/2008,0000,10.00000,10.00000,9.36000,9.82000,25090000
06/16/2008,0000,9.77000,9.79000,9.58000,9.58000,7503000
06/17/2008,0000,9.50000,9.57000,9.42000,9.52000,6753000
06/18/2008,0000,9.52000,9.66000,9.45000,9.59000,3158000
06/19/2008,0000,9.45000,9.49000,9.35000,9.35000,6939000
06/20/2008,0000,9.35000,9.40000,9.13000,9.30000,9887000
06/23/2008,0000,9.10000,9.48000,9.08000,9.45000,7336000
06/24/2008,0000,9.45000,9.45000,9.34000,9.35000,4943000
06/25/2008,0000,9.30000,9.49000,9.30000,9.45000,5861000
06/26/2008,0000,9.50000,9.65000,9.45000,9.53000,5933000
06/27/2008,0000,9.23000,10.00000,9.11000,10.00000,15667000
06/30/2008,0000,9.65000,9.70000,9.39000,9.39000,9718000
07/01/2008,0000,9.39000,9.53000,9.39000,9.42000,5479000
07/02/2008,0000,9.42000,9.69000,9.40000,9.56000,8945000
07/03/2008,0000,9.48000,9.64000,9.30000,9.59000,9772000
07/04/2008,0000,9.65000,9.65000,9.33000,9.33000,5949000
07/07/2008,0000,9.20000,9.31000,9.20000,9.25000,7322000
07/08/2008,0000,9.40000,9.40000,8.81000,9.01000,9584000
07/09/2008,0000,9.10000,9.48000,9.10000,9.20000,10080000
07/10/2008,0000,9.21000,9.36000,9.21000,9.32000,4492000
07/11/2008,0000,9.30000,9.42000,9.23000,9.42000,3868000
07/14/2008,0000,9.40000,9.44000,9.24000,9.42000,3977000
07/15/2008,0000,9.30000,9.37000,9.05000,9.10000,4773000
07/16/2008,0000,8.90000,9.15000,8.84000,8.90000,7148000
07/17/2008,0000,8.90000,9.11000,8.90000,9.05000,5678000
07/18/2008,0000,9.18000,9.18000,8.86000,8.87000,5931000
07/21/2008,0000,9.05000,9.45000,9.05000,9.40000,7690000
07/22/2008,0000,9.15000,9.15000,9.02000,9.05000,4111000
07/23/2008,0000,9.20000,9.43000,9.15000,9.30000,7014000
07/24/2008,0000,9.40000,9.45000,9.33000,9.44000,4277000
07/25/2008,0000,9.31000,9.38000,9.24000,9.25000,2809000
07/29/2008,0000,9.00000,9.00000,8.90000,8.95000,3713000
07/30/2008,0000,9.05000,9.10000,8.95000,8.95000,4745000
07/31/2008,0000,9.00000,9.09000,8.91000,9.04000,3838000
08/01/2008,0000,9.00000,9.00000,8.88000,8.88000,2611000
08/04/2008,0000,8.76000,8.81000,8.72000,8.75000,3680000
08/05/2008,0000,8.76000,8.87000,8.61000,8.65000,6812000
08/06/2008,0000,8.79000,9.23000,8.79000,9.10000,6828000
08/07/2008,0000,9.10000,9.16000,8.91000,8.92000,3640000
08/08/2008,0000,9.08000,9.34000,9.05000,9.27000,6391000
08/11/2008,0000,9.48000,9.48000,9.32000,9.32000,2335000
08/12/2008,0000,9.35000,9.45000,9.32000,9.43000,4073000
08/13/2008,0000,9.48000,9.64000,9.35000,9.60000,5435000
08/14/2008,0000,9.50000,9.64000,9.43000,9.52000,3786000
08/15/2008,0000,9.60000,9.62000,9.42000,9.56000,6341000
08/18/2008,0000,9.56000,9.56000,9.18000,9.18000,3169000
08/19/2008,0000,9.13000,9.15000,9.00000,9.05000,3674000
08/20/2008,0000,8.95000,9.22000,8.95000,9.15000,4479000
08/21/2008,0000,9.12000,9.22000,9.05000,9.20000,3168000
08/22/2008,0000,9.20000,9.31000,9.06000,9.10000,3605000
08/25/2008,0000,9.20000,9.35000,9.15000,9.30000,3684000
08/26/2008,0000,9.23000,9.26000,9.21000,9.22000,1055000
08/27/2008,0000,9.20000,9.50000,9.17000,9.45000,3333000
08/28/2008,0000,9.40000,9.48000,9.35000,9.37000,4829000
08/29/2008,0000,9.50000,9.57000,9.40000,9.40000,4045000
09/01/2008,0000,9.40000,9.40000,9.20000,9.23000,5815000
09/02/2008,0000,9.24000,9.40000,9.24000,9.26000,4885000
09/03/2008,0000,9.27000,9.35000,9.05000,9.14000,5331000
09/04/2008,0000,9.14000,9.23000,8.76000,8.77000,6317000
09/05/2008,0000,8.62000,8.72000,8.30000,8.32000,5537000
09/08/2008,0000,8.85000,8.90000,8.55000,8.90000,5146000
09/09/2008,0000,8.92000,8.92000,8.75000,8.82000,3767000
09/10/2008,0000,8.82000,9.05000,8.82000,8.89000,5815000
09/11/2008,0000,9.00000,9.00000,8.62000,8.65000,7038000
09/12/2008,0000,8.67000,8.70000,8.24000,8.44000,6682000
09/15/2008,0000,8.40000,8.40000,7.85000,7.85000,6928000
09/16/2008,0000,7.31000,7.34000,7.31000,7.31000,3769000
09/17/2008,0000,7.24000,7.45000,6.80000,6.80000,15650000
09/18/2008,0000,6.33000,6.33000,6.33000,6.33000,4762000
09/19/2008,0000,6.01000,6.68000,6.01000,6.48000,21478000
09/22/2008,0000,6.69000,6.69000,6.51000,6.65000,10765000
09/23/2008,0000,6.51000,6.70000,6.50000,6.68000,6807000
09/24/2008,0000,6.68000,7.14000,6.58000,7.14000,22750000
09/25/2008,0000,7.00000,7.24000,6.91000,7.05000,21857000
09/26/2008,0000,7.24000,7.24000,6.68000,6.75000,10723000
09/30/2008,0000,6.28000,6.40000,6.28000,6.40000,8982000
10/01/2008,0000,6.70000,6.84000,6.60000,6.71000,4740000
10/02/2008,0000,6.70000,6.97000,6.65000,6.81000,4248000
10/03/2008,0000,6.71000,6.98000,6.55000,6.89000,3320000
10/06/2008,0000,6.69000,6.71000,6.46000,6.46000,4445000
10/07/2008,0000,6.20000,6.63000,6.20000,6.52000,2848000
10/08/2008,0000,6.40000,6.50000,6.18000,6.18000,5963000
10/09/2008,0000,6.50000,6.59000,6.22000,6.27000,6482000
10/13/2008,0000,6.06000,6.10000,6.06000,6.06000,4296000
10/14/2008,0000,6.48000,6.48000,6.39000,6.48000,3282000
10/15/2008,0000,6.48000,6.52000,6.38000,6.39000,2989000
10/16/2008,0000,6.17000,6.17000,6.17000,6.17000,1464000
10/17/2008,0000,6.06000,6.24000,5.97000,5.97000,5972000
10/20/2008,0000,5.80000,5.97000,5.77000,5.94000,3970000
10/21/2008,0000,6.17000,6.17000,5.82000,5.83000,5505000
10/22/2008,0000,5.64000,5.85000,5.63000,5.63000,4552000
10/23/2008,0000,5.44000,5.44000,5.44000,5.44000,2043000
10/24/2008,0000,5.25000,5.25000,5.25000,5.25000,3897000
10/27/2008,0000,4.89000,4.89000,4.89000,4.89000,1924000
10/28/2008,0000,4.55000,4.55000,4.55000,4.55000,3816000
10/29/2008,0000,4.55000,4.77000,4.41000,4.50000,14712000
10/30/2008,0000,4.55000,4.81000,4.55000,4.81000,5001000
10/31/2008,0000,5.14000,5.14000,5.14000,5.14000,3341000
11/03/2008,0000,4.79000,5.41000,4.79000,5.30000,13948000
11/04/2008,0000,5.14000,5.24000,4.99000,5.21000,10897000
11/05/2008,0000,5.40000,5.43000,5.24000,5.35000,5553000
11/06/2008,0000,5.09000,5.09000,4.98000,4.98000,6510000
11/07/2008,0000,4.68000,4.93000,4.65000,4.89000,9215000
11/10/2008,0000,4.89000,4.94000,4.81000,4.87000,2816000
11/11/2008,0000,4.73000,4.78000,4.57000,4.57000,5939000
11/12/2008,0000,4.35000,4.58000,4.35000,4.40000,4305000
11/13/2008,0000,4.10000,4.15000,4.10000,4.10000,7222000
11/14/2008,0000,4.30000,4.31000,4.01000,4.01000,4308000
11/17/2008,0000,3.81000,4.00000,3.81000,3.82000,3955000
11/18/2008,0000,3.56000,3.80000,3.56000,3.56000,8213000
11/19/2008,0000,3.40000,3.57000,3.40000,3.51000,12225000
11/20/2008,0000,3.35000,3.48000,3.28000,3.28000,6139000
11/21/2008,0000,3.20000,3.50000,3.16000,3.50000,6956000
11/24/2008,0000,3.57000,3.59000,3.26000,3.26000,8200000
11/25/2008,0000,3.30000,3.38000,3.04000,3.04000,78665000
11/26/2008,0000,3.08000,3.23000,3.01000,3.19000,27192000
11/27/2008,0000,3.30000,3.41000,3.26000,3.41000,18782000
11/28/2008,0000,3.51000,3.64000,3.46000,3.64000,31015000
12/01/2008,0000,3.65000,3.89000,3.56000,3.87000,28038000
12/02/2008,0000,3.60000,3.67000,3.60000,3.60000,19258000
12/03/2008,0000,3.60000,3.67000,3.50000,3.50000,26621000
12/04/2008,0000,3.54000,3.64000,3.41000,3.45000,16781000
12/05/2008,0000,3.53000,3.53000,3.34000,3.38000,8134000
12/08/2008,0000,3.43000,3.61000,3.43000,3.61000,12019000
12/09/2008,0000,3.70000,3.75000,3.53000,3.53000,17528000
12/10/2008,0000,3.62000,3.77000,3.56000,3.77000,12483000
12/11/2008,0000,3.87000,4.03000,3.83000,4.03000,39960000
12/12/2008,0000,3.95000,4.02000,3.75000,3.75000,25943000
12/15/2008,0000,3.86000,3.94000,3.84000,3.89000,14458000
12/16/2008,0000,3.89000,4.03000,3.84000,4.01000,18268000
12/17/2008,0000,4.16000,4.26000,4.10000,4.12000,25161000
12/18/2008,0000,4.20000,4.28000,4.14000,4.24000,15801000
12/19/2008,0000,4.20000,4.27000,4.15000,4.23000,12839000
12/22/2008,0000,4.23000,4.28000,3.98000,4.00000,12486000
12/23/2008,0000,3.98000,3.98000,3.76000,3.81000,10599000
12/24/2008,0000,3.80000,3.99000,3.74000,3.93000,8819000
12/25/2008,0000,3.93000,3.98000,3.88000,3.91000,3514000
12/26/2008,0000,3.91000,4.05000,3.90000,3.94000,6305000
12/29/2008,0000,3.97000,4.03000,3.94000,3.97000,5858000
12/30/2008,0000,4.03000,4.17000,4.03000,4.13000,7432000
12/31/2008,0000,4.20000,4.22000,4.10000,4.14000,8002000
01/05/2009,0000,4.28000,4.35000,4.24000,4.33000,12306000
01/06/2009,0000,4.35000,4.47000,4.29000,4.29000,9277000
01/07/2009,0000,4.38000,4.40000,4.27000,4.37000,15208000
01/08/2009,0000,4.25000,4.28000,4.08000,4.09000,8275000
01/09/2009,0000,4.05000,4.18000,4.05000,4.11000,4018000
01/12/2009,0000,4.00000,4.10000,3.98000,4.01000,4106000
01/13/2009,0000,4.10000,4.17000,3.99000,4.17000,5779000
01/14/2009,0000,4.20000,4.24000,4.12000,4.16000,5882000
01/15/2009,0000,4.03000,4.07000,3.95000,3.95000,6028000
01/16/2009,0000,3.98000,3.98000,3.96000,3.98000,5256000
01/19/2009,0000,3.98000,4.03000,3.94000,3.96000,4789000
01/20/2009,0000,3.91000,4.01000,3.81000,3.90000,8779000
01/21/2009,0000,3.80000,3.90000,3.72000,3.82000,6798000
02/02/2009,0000,3.95000,3.97000,3.85000,3.91000,7132000
02/03/2009,0000,3.90000,4.02000,3.90000,3.99000,5911000
02/04/2009,0000,4.04000,4.04000,3.95000,3.95000,4070000
02/05/2009,0000,3.95000,4.06000,3.92000,3.98000,4906000
02/06/2009,0000,4.05000,4.11000,4.01000,4.07000,7974000
02/09/2009,0000,4.15000,4.19000,4.11000,4.13000,7871000
02/10/2009,0000,4.13000,4.23000,4.08000,4.19000,7408000
02/11/2009,0000,4.15000,4.17000,4.05000,4.16000,8686000
02/12/2009,0000,4.22000,4.22000,4.05000,4.06000,8949000
02/13/2009,0000,4.20000,4.32000,4.16000,4.30000,20014000
02/16/2009,0000,4.42000,4.60000,4.37000,4.60000,31852000
02/17/2009,0000,4.70000,4.92000,4.52000,4.90000,49438000
02/18/2009,0000,4.90000,5.05000,4.81000,4.90000,40691000
02/19/2009,0000,4.90000,4.99000,4.78000,4.88000,21842000
02/20/2009,0000,4.89000,5.05000,4.85000,4.88000,26324000
02/23/2009,0000,4.85000,4.86000,4.57000,4.75000,15341000
02/24/2009,0000,4.63000,4.74000,4.60000,4.66000,8272000
02/25/2009,0000,4.89000,4.98000,4.82000,4.98000,19784000
02/26/2009,0000,5.05000,5.22000,5.03000,5.12000,37077000
02/27/2009,0000,5.16000,5.46000,5.15000,5.42000,39206000
03/02/2009,0000,5.42000,5.42000,5.11000,5.34000,19861000
03/03/2009,0000,5.29000,5.41000,5.05000,5.34000,15483000
03/04/2009,0000,5.38000,5.54000,5.30000,5.31000,29914000
03/05/2009,0000,5.38000,5.50000,5.25000,5.27000,36575000
03/06/2009,0000,5.18000,5.40000,5.13000,5.35000,17217000
03/09/2009,0000,5.40000,5.53000,5.30000,5.49000,30374000
03/10/2009,0000,5.60000,5.87000,5.55000,5.87000,33253000
03/11/2009,0000,6.04000,6.24000,5.81000,5.85000,54513000
03/12/2009,0000,5.80000,6.00000,5.80000,5.86000,18541000
03/13/2009,0000,6.00000,6.01000,5.75000,5.81000,18634000
03/16/2009,0000,5.85000,5.93000,5.77000,5.79000,14649000
03/17/2009,0000,5.77000,5.84000,5.64000,5.82000,22394000
03/18/2009,0000,5.90000,6.08000,5.86000,5.91000,28235000
03/19/2009,0000,5.96000,6.05000,5.90000,5.92000,19927000
03/20/2009,0000,5.92000,5.98000,5.64000,5.64000,18112000
03/23/2009,0000,5.64000,5.80000,5.60000,5.76000,16022000
03/24/2009,0000,5.86000,5.93000,5.80000,5.87000,20218000
03/25/2009,0000,5.88000,6.28000,5.83000,6.20000,54388000
03/26/2009,0000,6.20000,6.63000,6.15000,6.63000,51762000
03/27/2009,0000,6.75000,6.82000,6.57000,6.60000,34576000
03/30/2009,0000,6.50000,6.57000,6.14000,6.14000,23618000
03/31/2009,0000,6.02000,6.30000,6.02000,6.03000,15261000
04/01/2009,0000,6.06000,6.35000,6.06000,6.25000,17224000
04/02/2009,0000,6.42000,6.47000,6.32000,6.36000,24661000
04/03/2009,0000,6.45000,6.51000,6.37000,6.40000,19366000
04/06/2009,0000,6.50000,6.71000,6.43000,6.51000,25699000
04/07/2009,0000,6.51000,6.65000,6.40000,6.62000,18437000
04/08/2009,0000,6.60000,6.86000,6.57000,6.61000,33274000
04/09/2009,0000,6.70000,6.76000,6.66000,6.71000,25547000
04/10/2009,0000,6.80000,6.80000,6.61000,6.68000,24231000
04/13/2009,0000,6.69000,6.81000,6.63000,6.74000,14475000
04/14/2009,0000,6.74000,6.79000,6.66000,6.73000,12582000
04/15/2009,0000,6.73000,6.99000,6.73000,6.95000,23587000
04/16/2009,0000,7.10000,7.21000,7.05000,7.08000,30955000
04/17/2009,0000,7.20000,7.21000,6.59000,6.68000,33362000
04/20/2009,0000,6.70000,6.87000,6.53000,6.80000,17228000
04/21/2009,0000,6.65000,7.07000,6.65000,7.05000,20283000
04/22/2009,0000,7.09000,7.32000,7.09000,7.25000,21350000
04/23/2009,0000,7.33000,7.33000,7.06000,7.12000,12117000
04/24/2009,0000,7.15000,7.59000,7.15000,7.48000,43187000
04/27/2009,0000,7.65000,7.70000,7.20000,7.28000,28258000
04/28/2009,0000,7.38000,7.43000,6.94000,7.01000,18977000
04/29/2009,0000,6.90000,7.08000,6.83000,7.00000,12235000
04/30/2009,0000,7.23000,7.49000,7.21000,7.49000,46888000
05/04/2009,0000,7.55000,8.00000,7.26000,7.55000,65047000
05/05/2009,0000,7.55000,7.62000,7.26000,7.30000,20971000
05/06/2009,0000,7.28000,7.47000,7.27000,7.31000,25541000
05/07/2009,0000,7.40000,7.64000,7.32000,7.45000,65402000
05/08/2009,0000,7.55000,7.80000,7.50000,7.72000,61513000
05/11/2009,0000,7.91000,8.07000,7.90000,7.90000,41173000
05/12/2009,0000,8.00000,8.07000,7.50000,7.89000,38314000
05/13/2009,0000,7.79000,7.96000,7.66000,7.80000,20816000
05/14/2009,0000,7.51000,7.68000,7.49000,7.50000,18740000
05/15/2009,0000,7.62000,7.76000,7.52000,7.57000,18702000
05/18/2009,0000,7.57000,7.65000,7.50000,7.55000,11003000
05/19/2009,0000,7.70000,7.87000,7.62000,7.67000,29264000
05/20/2009,0000,7.76000,7.76000,7.58000,7.63000,15472000
05/21/2009,0000,7.63000,7.80000,7.54000,7.79000,22541000
05/22/2009,0000,7.78000,8.17000,7.70000,8.05000,82044000
05/25/2009,0000,8.10000,8.12000,7.81000,7.97000,35692000
05/26/2009,0000,7.85000,7.97000,7.71000,7.72000,28140000
05/27/2009,0000,7.84000,7.93000,7.74000,7.88000,15989000
06/01/2009,0000,7.88000,7.93000,7.70000,7.71000,19404000
06/02/2009,0000,7.71000,7.80000,7.46000,7.50000,19925000
06/03/2009,0000,7.41000,7.49000,7.32000,7.35000,17581000
06/04/2009,0000,7.30000,7.55000,7.30000,7.41000,9273000
06/05/2009,0000,7.49000,7.49000,7.42000,7.42000,7429000
06/08/2009,0000,7.51000,7.54000,7.15000,7.16000,9190000
06/09/2009,0000,7.16000,7.24000,6.81000,6.85000,12394000
06/10/2009,0000,6.86000,6.95000,6.60000,6.71000,6101000
06/11/2009,0000,6.75000,6.88000,6.53000,6.74000,11473000
06/12/2009,0000,6.78000,6.89000,6.73000,6.73000,8283000
06/15/2009,0000,6.73000,6.73000,6.26000,6.26000,11442000
06/16/2009,0000,6.00000,6.22000,5.91000,6.22000,11837000
06/17/2009,0000,6.36000,6.50000,6.30000,6.35000,15029000
06/18/2009,0000,6.40000,6.46000,6.20000,6.23000,8352000
06/19/2009,0000,6.35000,6.35000,6.12000,6.19000,5889000
06/22/2009,0000,6.23000,6.30000,6.20000,6.30000,3857000
06/23/2009,0000,6.25000,6.25000,6.13000,6.15000,6142000
06/24/2009,0000,6.22000,6.35000,6.18000,6.29000,6106000
06/25/2009,0000,6.35000,6.69000,6.31000,6.64000,17509000
06/26/2009,0000,6.74000,6.82000,6.71000,6.77000,14514000
06/29/2009,0000,6.82000,6.90000,6.62000,6.63000,7579000
06/30/2009,0000,6.68000,6.73000,6.60000,6.63000,3929000
07/01/2009,0000,6.70000,6.80000,6.64000,6.76000,6505000
07/02/2009,0000,6.86000,7.20000,6.85000,7.17000,20680000
07/03/2009,0000,7.08000,7.28000,6.92000,7.19000,15188000
07/06/2009,0000,7.28000,7.59000,7.28000,7.42000,32274000
07/07/2009,0000,7.40000,7.48000,7.36000,7.44000,11816000
07/08/2009,0000,7.34000,7.39000,7.30000,7.32000,8539000
07/09/2009,0000,7.32000,7.44000,7.32000,7.40000,10593000
07/10/2009,0000,7.40000,7.42000,7.32000,7.33000,10262000
07/13/2009,0000,7.33000,7.33000,6.90000,7.02000,13186000
07/14/2009,0000,7.00000,7.08000,6.95000,7.03000,8880000
07/15/2009,0000,7.05000,7.18000,7.03000,7.07000,13073000
07/16/2009,0000,7.19000,7.28000,7.11000,7.16000,11291000
07/17/2009,0000,7.26000,7.35000,7.18000,7.29000,9480000
07/20/2009,0000,7.35000,7.42000,7.25000,7.34000,9117000
07/21/2009,0000,7.42000,7.42000,7.29000,7.31000,13145000
07/22/2009,0000,7.31000,7.36000,7.26000,7.27000,14219000
07/23/2009,0000,7.27000,7.38000,7.25000,7.30000,9866000
07/24/2009,0000,7.40000,7.42000,7.28000,7.28000,7530000
07/27/2009,0000,7.30000,7.38000,7.26000,7.33000,6101000
07/28/2009,0000,7.39000,7.67000,7.36000,7.57000,22707000
07/29/2009,0000,7.60000,7.64000,7.43000,7.63000,15726000
07/30/2009,0000,7.60000,7.95000,7.47000,7.87000,37323000
07/31/2009,0000,8.00000,8.08000,7.81000,7.83000,26905000
08/03/2009,0000,8.00000,8.37000,7.95000,8.37000,46619000
08/04/2009,0000,8.64000,8.89000,8.53000,8.72000,80382000
08/05/2009,0000,8.81000,8.84000,8.20000,8.23000,23706000
08/06/2009,0000,8.37000,8.51000,8.20000,8.46000,15491000
08/10/2009,0000,8.50000,8.78000,8.46000,8.63000,23001000
08/11/2009,0000,8.71000,8.71000,8.54000,8.69000,16998000
08/12/2009,0000,8.69000,8.88000,8.61000,8.88000,27092000
08/13/2009,0000,8.96000,9.19000,8.90000,9.00000,57408000
08/14/2009,0000,9.03000,9.09000,8.81000,9.09000,28876000
08/17/2009,0000,9.09000,9.09000,8.91000,8.97000,18970000
08/18/2009,0000,8.84000,8.89000,8.50000,8.67000,24477000
08/19/2009,0000,8.79000,8.82000,8.45000,8.45000,15028000
08/20/2009,0000,8.45000,8.52000,8.10000,8.31000,20311000
08/21/2009,0000,8.52000,8.66000,8.32000,8.36000,21461000
08/24/2009,0000,8.55000,8.56000,8.45000,8.50000,7450000
08/25/2009,0000,8.50000,8.52000,8.25000,8.26000,9476000
08/26/2009,0000,8.26000,8.30000,8.00000,8.00000,12883000
08/27/2009,0000,7.93000,8.17000,7.92000,7.95000,7942000
08/28/2009,0000,8.00000,8.46000,8.00000,8.44000,11814000
08/31/2009,0000,8.43000,8.55000,8.28000,8.35000,16191000
09/01/2009,0000,8.32000,8.80000,8.32000,8.77000,28978000
09/02/2009,0000,8.69000,9.02000,8.68000,8.90000,27453000
09/03/2009,0000,8.99000,9.04000,8.84000,8.84000,14251000
09/04/2009,0000,8.79000,9.04000,8.70000,8.90000,30207000
09/07/2009,0000,9.00000,9.03000,8.87000,9.01000,15356000
09/08/2009,0000,9.05000,9.14000,8.98000,9.01000,32214000
09/09/2009,0000,9.01000,9.10000,8.90000,8.90000,14457000
09/10/2009,0000,8.98000,9.10000,8.78000,8.78000,15119000
09/11/2009,0000,8.75000,8.90000,8.73000,8.77000,10169000
09/14/2009,0000,8.77000,8.88000,8.75000,8.80000,6558000
09/15/2009,0000,8.92000,9.41000,8.91000,9.41000,55859000
09/16/2009,0000,9.50000,9.55000,9.27000,9.40000,39772000
09/17/2009,0000,9.42000,9.47000,9.20000,9.20000,14519000
09/18/2009,0000,9.40000,9.45000,9.31000,9.38000,15964000
09/21/2009,0000,9.39000,9.45000,9.30000,9.36000,12079000
09/22/2009,0000,9.45000,9.45000,9.27000,9.27000,10590000
09/23/2009,0000,9.36000,9.36000,9.04000,9.06000,9999000
09/24/2009,0000,9.01000,9.10000,8.95000,9.02000,5149000
09/25/2009,0000,9.00000,9.19000,8.99000,9.03000,5793000
09/28/2009,0000,9.03000,9.08000,8.93000,8.94000,4412000
09/29/2009,0000,9.02000,9.06000,8.95000,8.96000,4643000
09/30/2009,0000,8.95000,9.04000,8.93000,9.01000,4697000
10/01/2009,0000,9.05000,9.10000,8.98000,9.00000,7977000
10/02/2009,0000,9.00000,9.02000,8.92000,8.96000,9712000
10/05/2009,0000,9.00000,9.02000,8.92000,9.02000,10348000
10/06/2009,0000,9.02000,9.20000,8.99000,9.03000,23761000
10/07/2009,0000,9.20000,9.28000,9.13000,9.25000,18968000
10/08/2009,0000,9.27000,9.32000,9.10000,9.10000,12187000
10/09/2009,0000,9.20000,9.26000,9.12000,9.13000,9386000
10/12/2009,0000,9.23000,9.25000,9.13000,9.15000,5939000
10/13/2009,0000,9.15000,9.23000,9.10000,9.20000,7620000
10/14/2009,0000,9.20000,9.30000,9.19000,9.27000,7897000
10/15/2009,0000,9.30000,9.38000,9.20000,9.24000,9849000
10/16/2009,0000,9.34000,9.53000,9.25000,9.41000,19297000
10/19/2009,0000,9.50000,9.50000,9.37000,9.38000,5619000
10/20/2009,0000,9.48000,9.48000,9.28000,9.28000,5780000
10/21/2009,0000,9.60000,9.92000,9.60000,9.92000,50042000
10/22/2009,0000,9.92000,9.99000,9.78000,9.80000,26383000
10/23/2009,0000,9.90000,10.20000,9.82000,10.00000,32629000
10/26/2009,0000,9.99000,10.05000,9.85000,9.86000,10198000
10/27/2009,0000,9.82000,9.83000,9.61000,9.65000,9792000
10/28/2009,0000,9.61000,9.71000,9.41000,9.41000,8190000
10/29/2009,0000,9.10000,9.30000,8.91000,9.16000,10822000
10/30/2009,0000,9.30000,9.34000,9.16000,9.16000,5743000
11/02/2009,0000,9.05000,9.16000,8.95000,9.16000,5502000
11/03/2009,0000,9.28000,9.29000,9.18000,9.28000,4757000
11/04/2009,0000,9.35000,9.57000,9.35000,9.50000,8396000
11/05/2009,0000,9.60000,9.60000,9.41000,9.41000,4254000
11/06/2009,0000,9.62000,9.62000,9.32000,9.32000,7590000
11/09/2009,0000,9.35000,9.45000,9.35000,9.35000,3554000
11/10/2009,0000,9.41000,9.45000,9.35000,9.37000,3511000
11/11/2009,0000,9.35000,9.42000,9.32000,9.37000,4366000
11/12/2009,0000,9.35000,9.39000,9.33000,9.34000,4160000
11/13/2009,0000,9.30000,9.38000,9.28000,9.30000,6356000
11/16/2009,0000,9.41000,9.43000,9.33000,9.36000,6851000
11/17/2009,0000,9.40000,9.59000,9.35000,9.37000,10911000
11/18/2009,0000,9.44000,9.49000,9.38000,9.40000,4527000
11/19/2009,0000,9.44000,9.48000,9.30000,9.30000,4768000
11/20/2009,0000,9.30000,9.38000,9.30000,9.33000,6341000
11/23/2009,0000,9.40000,9.41000,9.31000,9.31000,3033000
11/24/2009,0000,9.40000,9.65000,9.35000,9.45000,12782000
11/25/2009,0000,9.45000,9.50000,9.37000,9.38000,5908000
11/26/2009,0000,9.40000,9.46000,9.35000,9.35000,4104000
11/27/2009,0000,9.32000,9.40000,9.15000,9.15000,6039000
11/30/2009,0000,9.18000,9.30000,9.17000,9.20000,3207000
12/01/2009,0000,9.20000,9.24000,9.12000,9.20000,3648000
12/02/2009,0000,9.25000,9.40000,9.25000,9.30000,5227000
12/03/2009,0000,9.32000,9.50000,9.25000,9.34000,11073000
12/04/2009,0000,9.36000,9.40000,9.20000,9.20000,4569000
12/07/2009,0000,9.35000,9.36000,9.25000,9.30000,3597000
12/08/2009,0000,9.30000,9.39000,9.30000,9.32000,3159000
12/09/2009,0000,9.45000,9.54000,9.40000,9.40000,8978000
12/11/2009,0000,9.25000,9.50000,9.25000,9.47000,9188000
12/14/2009,0000,9.47000,9.90000,9.40000,9.74000,34241000
12/15/2009,0000,9.79000,9.83000,9.51000,9.60000,11453000
12/16/2009,0000,9.55000,9.80000,9.55000,9.63000,13515000
12/17/2009,0000,9.80000,9.89000,9.68000,9.69000,14863000
12/18/2009,0000,9.70000,10.30000,9.69000,10.15000,43189000
12/21/2009,0000,10.25000,10.40000,10.00000,10.25000,31835000
12/22/2009,0000,10.35000,10.50000,10.15000,10.15000,16043000
12/23/2009,0000,10.25000,10.85000,10.10000,10.85000,52623000
12/25/2009,0000,11.60000,11.80000,11.25000,11.60000,42414000
12/28/2009,0000,11.60000,11.95000,11.25000,11.60000,48598000
12/29/2009,0000,11.65000,11.85000,11.50000,11.60000,25573256
