DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,6.58000,6.69000,6.58000,6.63000,9515100
04/03/2007,0000,6.65000,6.73000,6.65000,6.65000,10729900
04/04/2007,0000,6.71000,6.72000,6.65000,6.67000,9080400
04/09/2007,0000,6.71000,7.05000,6.70000,6.95000,57097900
04/10/2007,0000,7.00000,7.08000,6.85000,6.92000,41589400
04/11/2007,0000,6.95000,6.98000,6.84000,6.86000,20440300
04/12/2007,0000,6.86000,7.10000,6.86000,6.99000,44016000
04/13/2007,0000,7.06000,7.07000,6.89000,6.90000,18538800
04/16/2007,0000,7.05000,7.07000,6.84000,6.88000,15617700
04/17/2007,0000,6.95000,6.97000,6.74000,6.79000,13360200
04/18/2007,0000,6.76000,7.10000,6.76000,7.10000,16658200
04/19/2007,0000,7.10000,7.11000,6.91000,6.93000,30661000
04/20/2007,0000,6.95000,7.01000,6.89000,6.90000,12038200
04/23/2007,0000,6.97000,7.07000,6.92000,7.00000,26134500
04/24/2007,0000,6.86000,6.93000,6.81000,6.82000,29055600
04/25/2007,0000,6.67000,6.69000,6.42000,6.55000,39488400
04/26/2007,0000,6.57000,6.65000,6.57000,6.57000,13746600
04/27/2007,0000,6.57000,6.62000,6.50000,6.51000,9577000
04/30/2007,0000,6.51000,6.55000,6.39000,6.41000,8879800
05/02/2007,0000,6.44000,6.50000,6.38000,6.38000,7938000
05/03/2007,0000,6.40000,6.47000,5.94000,6.06000,24251800
05/04/2007,0000,6.13000,6.45000,6.10000,6.38000,17505600
05/07/2007,0000,6.48000,6.51000,6.39000,6.43000,10281600
05/08/2007,0000,6.43000,6.47000,6.36000,6.38000,5768700
05/09/2007,0000,6.38000,6.46000,6.34000,6.34000,4017300
05/10/2007,0000,6.38000,6.42000,6.33000,6.34000,4053000
05/11/2007,0000,6.31000,6.38000,6.28000,6.35000,3860800
05/14/2007,0000,6.39000,6.41000,6.26000,6.27000,6937300
05/15/2007,0000,6.27000,6.27000,6.08000,6.11000,10720500
05/16/2007,0000,6.07000,6.18000,6.07000,6.10000,7953700
05/17/2007,0000,6.10000,6.43000,6.10000,6.35000,27427000
05/18/2007,0000,6.37000,6.38000,6.21000,6.29000,8852500
05/21/2007,0000,6.29000,6.41000,6.26000,6.30000,8461900
05/22/2007,0000,6.36000,6.64000,6.31000,6.57000,33228300
05/23/2007,0000,6.57000,6.71000,6.48000,6.66000,23612400
05/24/2007,0000,6.74000,6.76000,6.52000,6.55000,12135900
05/25/2007,0000,6.50000,6.69000,6.50000,6.52000,10043200
05/28/2007,0000,6.56000,6.60000,6.49000,6.49000,6555100
05/29/2007,0000,6.49000,6.57000,6.43000,6.44000,6434400
05/30/2007,0000,6.46000,6.50000,6.41000,6.42000,4491900
05/31/2007,0000,6.48000,6.60000,6.42000,6.51000,9895200
06/01/2007,0000,6.43000,6.54000,6.43000,6.44000,6179200
06/04/2007,0000,6.44000,6.49000,6.34000,6.34000,8972200
06/05/2007,0000,6.34000,6.40000,6.32000,6.32000,5666800
06/06/2007,0000,6.32000,6.40000,6.32000,6.33000,6655900
06/07/2007,0000,6.33000,6.35000,6.30000,6.31000,5587000
06/08/2007,0000,6.29000,6.41000,6.24000,6.40000,10056900
06/11/2007,0000,6.48000,6.54000,6.40000,6.46000,14385000
06/12/2007,0000,6.52000,6.52000,6.44000,6.44000,6678000
06/13/2007,0000,6.44000,6.71000,6.41000,6.67000,29857800
06/14/2007,0000,6.70000,6.70000,6.50000,6.50000,15322600
06/15/2007,0000,6.62000,6.62000,6.51000,6.52000,7928500
06/20/2007,0000,6.58000,6.71000,6.57000,6.58000,22326100
06/21/2007,0000,6.67000,6.70000,6.54000,6.57000,15839200
06/22/2007,0000,6.66000,6.86000,6.60000,6.77000,46961200
06/25/2007,0000,6.86000,6.95000,6.81000,6.86000,30535000
06/26/2007,0000,6.90000,7.04000,6.90000,6.91000,41419300
06/27/2007,0000,6.95000,7.28000,6.90000,7.11000,65331000
06/28/2007,0000,7.24000,7.30000,7.11000,7.13000,37425100
06/29/2007,0000,7.19000,7.23000,7.00000,7.01000,26612200
07/02/2007,0000,6.91000,7.19000,6.86000,7.05000,44440200
07/03/2007,0000,7.01000,7.04000,6.87000,6.88000,38055100
07/04/2007,0000,6.90000,7.19000,6.90000,7.03000,50950200
07/05/2007,0000,7.10000,7.23000,7.05000,7.08000,34963900
07/06/2007,0000,7.14000,7.52000,7.10000,7.43000,88257696
07/09/2007,0000,7.61000,7.78000,7.52000,7.62000,73199696
07/10/2007,0000,7.64000,7.64000,7.34000,7.39000,53799900
07/11/2007,0000,7.35000,7.55000,7.24000,7.40000,54407800
07/12/2007,0000,7.52000,7.75000,7.50000,7.67000,71828400
07/13/2007,0000,7.81000,7.86000,7.59000,7.62000,66741100
07/16/2007,0000,7.67000,7.80000,7.55000,7.59000,40492200
07/17/2007,0000,7.67000,8.11000,7.63000,8.11000,103581400
07/18/2007,0000,8.12000,8.68000,8.12000,8.68000,90443800
07/19/2007,0000,9.28000,9.28000,9.08000,9.28000,122054096
07/20/2007,0000,9.81000,9.90000,8.86000,9.86000,295410112
07/23/2007,0000,10.19000,10.52000,10.00000,10.52000,135378592
07/24/2007,0000,11.24000,11.24000,11.24000,11.24000,48252700
07/25/2007,0000,12.00000,12.00000,11.52000,12.00000,199111504
07/26/2007,0000,12.76000,12.81000,11.43000,12.29000,246363600
07/27/2007,0000,11.43000,11.62000,11.43000,11.43000,60569200
07/30/2007,0000,10.67000,10.67000,10.67000,10.67000,15116800
07/31/2007,0000,10.00000,11.05000,10.00000,10.43000,129574200
08/01/2007,0000,10.19000,10.67000,10.00000,10.00000,62811000
08/02/2007,0000,10.57000,10.57000,9.33000,10.00000,54974800
08/03/2007,0000,10.38000,10.67000,9.90000,10.67000,89017904
08/06/2007,0000,10.33000,10.86000,10.10000,10.52000,58975300
08/07/2007,0000,10.81000,10.81000,9.90000,9.90000,44337300
08/08/2007,0000,10.14000,10.57000,9.95000,10.57000,47373900
08/09/2007,0000,10.67000,10.90000,10.29000,10.38000,54647200
08/10/2007,0000,9.67000,10.14000,9.67000,9.90000,37808400
08/13/2007,0000,10.00000,10.14000,9.71000,9.71000,23870700
08/14/2007,0000,9.81000,10.38000,9.62000,10.38000,76913504
08/15/2007,0000,10.29000,10.52000,9.95000,10.10000,68034704
08/16/2007,0000,9.95000,10.38000,9.52000,9.71000,66791500
08/17/2007,0000,9.81000,10.05000,9.04000,9.52000,59799600
08/20/2007,0000,10.19000,10.19000,10.05000,10.19000,25601100
08/21/2007,0000,10.29000,10.76000,10.24000,10.38000,80069800
08/22/2007,0000,10.38000,10.57000,9.81000,10.05000,43720900
08/23/2007,0000,10.29000,10.43000,10.05000,10.24000,47254200
08/24/2007,0000,10.24000,10.33000,9.90000,9.95000,34949200
08/27/2007,0000,10.10000,10.14000,9.81000,9.81000,23730000
08/28/2007,0000,9.86000,9.90000,9.62000,9.71000,15758400
08/29/2007,0000,9.52000,9.67000,9.49000,9.52000,19467000
08/30/2007,0000,9.71000,10.19000,9.71000,10.19000,60147100
08/31/2007,0000,10.29000,10.38000,10.00000,10.05000,41204100
09/03/2007,0000,10.14000,10.33000,10.00000,10.00000,24415600
09/04/2007,0000,10.00000,10.10000,9.81000,9.81000,17336500
09/05/2007,0000,10.00000,10.10000,9.71000,9.81000,13624800
09/06/2007,0000,9.71000,9.95000,9.67000,9.81000,12037200
09/07/2007,0000,9.81000,9.90000,9.71000,9.71000,11916400
09/10/2007,0000,9.62000,9.67000,9.52000,9.62000,17865700
09/11/2007,0000,9.71000,10.00000,9.62000,9.90000,32967900
09/12/2007,0000,10.10000,10.30000,10.05000,10.05000,34284000
09/13/2007,0000,10.10000,10.20000,10.00000,10.00000,14574000
09/14/2007,0000,10.10000,10.45000,10.00000,10.25000,29571000
09/17/2007,0000,10.25000,10.30000,10.05000,10.10000,11582000
09/19/2007,0000,10.30000,10.30000,9.90000,9.90000,19150000
09/20/2007,0000,10.00000,10.15000,9.51000,9.59000,19012000
09/21/2007,0000,9.60000,9.87000,9.59000,9.70000,14174000
09/26/2007,0000,9.70000,9.90000,9.70000,9.79000,16450000
09/27/2007,0000,9.81000,9.85000,9.52000,9.60000,21757000
09/28/2007,0000,9.67000,9.67000,9.25000,9.37000,33670000
10/01/2007,0000,9.60000,9.96000,9.51000,9.78000,42001000
10/02/2007,0000,9.88000,9.90000,9.63000,9.64000,18378000
10/03/2007,0000,9.75000,10.20000,9.74000,10.00000,52284000
10/04/2007,0000,9.92000,9.98000,9.75000,9.76000,14242000
10/05/2007,0000,9.75000,9.86000,9.58000,9.60000,11786000
10/08/2007,0000,9.65000,9.79000,9.50000,9.51000,10373000
10/09/2007,0000,9.51000,9.54000,9.35000,9.37000,12753000
10/11/2007,0000,9.40000,9.49000,9.32000,9.36000,6937000
10/12/2007,0000,9.40000,9.47000,9.30000,9.30000,10571000
10/15/2007,0000,9.40000,9.40000,9.28000,9.31000,7850000
10/16/2007,0000,9.35000,9.41000,9.29000,9.34000,8370000
10/17/2007,0000,9.42000,9.64000,9.40000,9.44000,15837000
10/18/2007,0000,9.50000,9.53000,9.31000,9.31000,9270000
10/19/2007,0000,9.30000,9.35000,9.25000,9.28000,7176000
10/22/2007,0000,8.99000,9.10000,8.85000,8.85000,13724000
10/23/2007,0000,9.00000,9.09000,8.97000,8.99000,7522000
10/24/2007,0000,9.04000,9.07000,8.86000,8.87000,6254000
10/25/2007,0000,8.90000,9.15000,8.85000,9.05000,13712000
10/26/2007,0000,9.00000,9.15000,8.98000,8.98000,8130000
10/29/2007,0000,9.00000,9.39000,9.00000,9.19000,18931000
10/30/2007,0000,9.25000,9.25000,9.04000,9.18000,10142000
10/31/2007,0000,9.18000,9.22000,9.04000,9.08000,9991000
11/01/2007,0000,9.14000,9.70000,9.14000,9.34000,50372000
11/02/2007,0000,9.06000,9.21000,9.06000,9.09000,10620000
11/05/2007,0000,9.11000,9.30000,9.01000,9.18000,14811000
11/06/2007,0000,9.47000,9.47000,9.05000,9.05000,12705000
11/07/2007,0000,9.28000,9.29000,9.08000,9.10000,9807000
11/08/2007,0000,9.00000,9.00000,8.47000,8.47000,19173000
11/09/2007,0000,8.51000,8.67000,8.34000,8.45000,10706000
11/12/2007,0000,8.10000,8.16000,7.89000,7.95000,12838000
11/13/2007,0000,7.95000,8.40000,7.95000,8.30000,13431000
11/14/2007,0000,8.40000,8.66000,8.38000,8.50000,20994000
11/15/2007,0000,8.58000,8.64000,8.40000,8.41000,7743000
11/16/2007,0000,8.30000,8.38000,8.22000,8.28000,6092000
11/19/2007,0000,8.33000,8.40000,8.26000,8.26000,4709000
11/20/2007,0000,8.10000,8.25000,7.91000,8.25000,7057000
11/21/2007,0000,8.25000,8.35000,8.04000,8.04000,5854000
11/22/2007,0000,7.90000,8.14000,7.90000,8.14000,8317000
11/23/2007,0000,8.15000,8.40000,8.11000,8.11000,18292000
11/26/2007,0000,8.20000,8.34000,8.13000,8.33000,13654000
11/27/2007,0000,8.15000,8.25000,8.10000,8.15000,12965000
11/28/2007,0000,8.27000,8.36000,8.20000,8.20000,9284000
11/29/2007,0000,8.40000,8.47000,8.26000,8.29000,12961000
11/30/2007,0000,8.45000,8.45000,8.36000,8.40000,5887000
12/03/2007,0000,8.42000,8.45000,8.28000,8.28000,4348000
12/04/2007,0000,8.27000,8.35000,8.27000,8.29000,4172000
12/05/2007,0000,8.24000,8.80000,8.24000,8.64000,15752000
12/06/2007,0000,8.73000,8.76000,8.41000,8.42000,10252000
12/07/2007,0000,8.50000,8.50000,8.32000,8.32000,5065000
12/10/2007,0000,8.33000,8.42000,8.30000,8.32000,4064000
12/11/2007,0000,8.36000,8.62000,8.32000,8.60000,7691000
12/12/2007,0000,8.45000,8.68000,8.43000,8.65000,20343000
12/13/2007,0000,8.65000,8.68000,8.28000,8.31000,8884000
12/14/2007,0000,8.36000,8.36000,7.73000,7.90000,17968000
12/17/2007,0000,7.81000,7.93000,7.35000,7.35000,10089000
12/18/2007,0000,6.84000,7.19000,6.84000,6.98000,14424000
12/19/2007,0000,7.00000,7.29000,7.00000,7.15000,9138000
12/20/2007,0000,7.20000,7.23000,6.65000,6.68000,12600000
12/21/2007,0000,6.68000,6.80000,6.50000,6.54000,12650000
12/24/2007,0000,6.70000,6.93000,6.64000,6.88000,10691000
12/25/2007,0000,6.98000,7.09000,6.92000,7.05000,8405000
12/26/2007,0000,7.05000,7.12000,6.99000,7.10000,8424000
12/27/2007,0000,7.10000,7.32000,7.10000,7.23000,9122000
12/28/2007,0000,7.20000,7.73000,7.18000,7.73000,20658000
12/31/2007,0000,7.83000,8.06000,7.79000,7.95000,11844000
01/02/2008,0000,7.95000,8.27000,7.80000,7.88000,15124000
01/03/2008,0000,7.36000,7.85000,7.36000,7.70000,9305000
01/04/2008,0000,7.65000,8.01000,7.61000,7.91000,11759000
01/07/2008,0000,7.70000,7.90000,7.70000,7.77000,9649000
01/08/2008,0000,7.89000,8.05000,7.80000,7.80000,12180000
01/09/2008,0000,7.70000,7.79000,7.69000,7.79000,7644000
01/10/2008,0000,7.85000,7.98000,7.85000,7.90000,7776000
01/11/2008,0000,8.00000,8.07000,7.92000,7.96000,12481000
01/14/2008,0000,8.49000,8.49000,8.13000,8.27000,19525000
01/15/2008,0000,8.41000,8.80000,8.35000,8.70000,24987000
01/16/2008,0000,8.50000,8.85000,8.45000,8.45000,19757000
01/17/2008,0000,8.50000,8.60000,8.31000,8.44000,13811000
01/18/2008,0000,8.30000,8.57000,8.21000,8.55000,12815000
01/21/2008,0000,8.61000,9.06000,8.61000,8.75000,31401000
01/22/2008,0000,8.15000,8.38000,8.14000,8.14000,15723000
01/23/2008,0000,8.30000,8.30000,7.58000,7.60000,15839000
01/24/2008,0000,7.81000,7.90000,7.62000,7.89000,12617000
01/25/2008,0000,8.00000,8.20000,7.95000,8.02000,11303000
01/28/2008,0000,8.00000,8.05000,7.72000,7.80000,5875000
01/29/2008,0000,7.95000,7.97000,7.68000,7.78000,4475000
01/30/2008,0000,7.83000,7.90000,7.70000,7.78000,4935000
01/31/2008,0000,7.70000,7.80000,7.65000,7.77000,4798000
02/01/2008,0000,7.80000,8.12000,7.80000,8.02000,13935000
02/12/2008,0000,8.00000,8.50000,7.96000,8.40000,19504000
02/13/2008,0000,8.50000,8.56000,8.20000,8.21000,8292000
02/14/2008,0000,8.37000,8.49000,8.27000,8.34000,13596000
02/15/2008,0000,8.25000,8.40000,8.25000,8.34000,7768000
02/18/2008,0000,8.35000,8.44000,8.26000,8.26000,8590000
02/19/2008,0000,8.39000,8.63000,8.35000,8.56000,26078000
02/20/2008,0000,8.58000,8.86000,8.56000,8.56000,35931000
02/21/2008,0000,8.67000,8.80000,8.57000,8.68000,15812000
02/22/2008,0000,8.57000,8.72000,8.51000,8.70000,9427000
02/25/2008,0000,8.80000,9.10000,8.76000,8.93000,31232000
02/26/2008,0000,9.10000,9.19000,8.76000,8.87000,18525000
02/27/2008,0000,9.00000,9.10000,8.88000,8.88000,17909000
02/29/2008,0000,8.81000,9.50000,8.80000,9.50000,51617000
03/03/2008,0000,9.48000,10.15000,9.31000,10.05000,76131000
03/04/2008,0000,10.20000,10.45000,10.00000,10.05000,45587000
03/05/2008,0000,10.20000,10.35000,9.98000,10.10000,41939000
03/06/2008,0000,10.20000,10.30000,9.70000,9.71000,31059000
03/07/2008,0000,9.66000,9.88000,9.38000,9.41000,25861000
03/10/2008,0000,9.40000,9.65000,9.20000,9.61000,33621000
03/11/2008,0000,9.60000,10.05000,9.59000,9.93000,61641000
03/12/2008,0000,10.05000,10.15000,9.68000,9.68000,29869000
03/13/2008,0000,9.68000,9.84000,9.50000,9.50000,16301000
03/14/2008,0000,9.69000,9.90000,9.50000,9.55000,23568000
03/17/2008,0000,9.51000,9.60000,9.38000,9.41000,18692000
03/18/2008,0000,9.45000,9.50000,9.22000,9.33000,11615000
03/19/2008,0000,9.45000,9.61000,9.35000,9.37000,17179000
03/20/2008,0000,9.37000,9.87000,9.37000,9.87000,30214000
03/21/2008,0000,10.00000,10.10000,9.86000,9.91000,35425000
03/24/2008,0000,10.60000,10.60000,10.35000,10.60000,79577000
03/25/2008,0000,10.60000,10.75000,10.35000,10.40000,53395000
03/26/2008,0000,10.65000,11.10000,10.60000,11.10000,64273000
03/27/2008,0000,11.30000,11.75000,11.15000,11.40000,118178000
03/28/2008,0000,11.40000,11.40000,10.75000,11.00000,47668000
03/31/2008,0000,11.10000,11.40000,11.00000,11.10000,37581000
04/01/2008,0000,11.10000,11.25000,10.35000,10.35000,45429000
04/02/2008,0000,10.60000,10.60000,10.35000,10.45000,21264000
04/03/2008,0000,10.45000,10.60000,10.15000,10.45000,16740000
04/07/2008,0000,10.50000,10.80000,10.45000,10.70000,18299000
04/08/2008,0000,10.70000,10.70000,10.50000,10.70000,11497000
04/09/2008,0000,10.80000,11.20000,10.65000,11.00000,33593000
04/10/2008,0000,11.00000,11.15000,10.80000,11.10000,25996000
04/11/2008,0000,11.30000,11.85000,11.30000,11.50000,122095000
04/14/2008,0000,11.40000,12.00000,11.40000,11.75000,114299000
04/15/2008,0000,11.85000,12.00000,11.30000,11.45000,58121000
04/16/2008,0000,11.65000,11.70000,11.35000,11.40000,40302000
04/17/2008,0000,11.50000,11.50000,11.00000,11.05000,40560000
04/18/2008,0000,11.05000,11.80000,11.05000,11.70000,84634000
04/21/2008,0000,11.65000,11.65000,11.00000,11.10000,42942000
04/22/2008,0000,11.10000,11.40000,11.05000,11.20000,20232000
04/23/2008,0000,11.20000,11.30000,10.90000,11.05000,19050000
04/24/2008,0000,11.20000,11.40000,11.00000,11.05000,20677000
04/25/2008,0000,11.10000,11.20000,10.65000,10.65000,24169000
04/28/2008,0000,10.60000,10.85000,10.50000,10.65000,17962000
04/29/2008,0000,10.65000,10.70000,10.05000,10.20000,20726000
04/30/2008,0000,10.20000,10.45000,10.05000,10.25000,17107000
05/02/2008,0000,10.40000,10.45000,10.20000,10.25000,14064000
05/05/2008,0000,10.25000,10.40000,10.10000,10.10000,9668000
05/06/2008,0000,10.10000,10.35000,10.00000,10.15000,22548000
05/07/2008,0000,10.25000,10.45000,10.20000,10.40000,23381000
05/08/2008,0000,10.30000,10.60000,10.25000,10.35000,18023000
05/09/2008,0000,10.40000,10.50000,10.30000,10.30000,10154000
05/12/2008,0000,10.30000,10.50000,10.20000,10.20000,13114000
05/13/2008,0000,10.35000,10.50000,10.25000,10.45000,12801000
05/14/2008,0000,10.45000,10.45000,10.20000,10.20000,10202000
05/15/2008,0000,10.30000,10.90000,10.30000,10.90000,59837000
05/16/2008,0000,10.90000,11.20000,10.80000,10.95000,46947000
05/19/2008,0000,11.10000,11.30000,10.95000,11.25000,26438000
05/20/2008,0000,11.30000,11.30000,10.50000,10.50000,28497000
05/21/2008,0000,10.50000,11.20000,10.50000,11.20000,37189000
05/22/2008,0000,11.15000,11.90000,11.10000,11.90000,152952000
05/23/2008,0000,11.85000,11.85000,11.20000,11.30000,65327000
05/26/2008,0000,11.30000,11.70000,11.00000,11.00000,43875000
05/27/2008,0000,11.45000,11.50000,11.10000,11.30000,27257000
05/28/2008,0000,11.40000,11.45000,11.00000,11.00000,26104000
05/29/2008,0000,11.20000,11.40000,10.90000,10.95000,23784000
05/30/2008,0000,11.05000,11.15000,10.25000,10.40000,28404000
06/02/2008,0000,10.40000,10.55000,10.00000,10.10000,16747000
06/03/2008,0000,10.10000,10.35000,10.10000,10.20000,11508000
06/04/2008,0000,10.25000,10.50000,10.20000,10.40000,10925000
06/05/2008,0000,10.50000,10.55000,10.25000,10.55000,8144000
06/06/2008,0000,10.60000,10.90000,10.45000,10.60000,17708000
06/10/2008,0000,10.40000,10.45000,10.00000,10.05000,11195000
06/11/2008,0000,10.10000,10.25000,9.50000,9.60000,15980000
06/12/2008,0000,9.30000,9.40000,8.93000,8.93000,19972000
06/13/2008,0000,9.09000,9.21000,8.93000,9.12000,11001000
06/16/2008,0000,9.25000,9.56000,9.20000,9.39000,13326000
06/17/2008,0000,9.42000,9.70000,9.10000,9.66000,14081000
06/18/2008,0000,9.64000,9.90000,9.47000,9.60000,15189000
06/19/2008,0000,9.45000,9.55000,9.28000,9.28000,7685000
06/20/2008,0000,9.30000,9.37000,9.02000,9.05000,7812000
06/23/2008,0000,8.61000,8.95000,8.61000,8.80000,8367000
06/24/2008,0000,8.80000,8.96000,8.50000,8.50000,7287000
06/25/2008,0000,8.50000,8.80000,8.30000,8.78000,11042000
06/26/2008,0000,8.78000,8.95000,8.70000,8.80000,7634000
06/27/2008,0000,8.19000,8.40000,8.19000,8.20000,11273000
06/30/2008,0000,8.35000,8.35000,7.63000,7.63000,12751000
07/01/2008,0000,7.63000,7.71000,7.10000,7.10000,19437000
07/02/2008,0000,7.10000,7.39000,7.00000,7.21000,15698000
07/03/2008,0000,7.00000,7.69000,6.77000,7.69000,14204000
07/04/2008,0000,7.71000,7.90000,7.30000,7.30000,14155000
07/07/2008,0000,7.39000,7.80000,7.30000,7.79000,11306000
07/08/2008,0000,7.72000,8.25000,7.64000,7.82000,26631000
07/09/2008,0000,8.06000,8.15000,7.78000,7.84000,14401000
07/10/2008,0000,7.81000,8.00000,7.75000,7.88000,9007000
07/11/2008,0000,7.98000,8.25000,7.91000,8.20000,15863000
07/14/2008,0000,8.20000,8.35000,8.07000,8.16000,9876000
07/15/2008,0000,8.00000,8.05000,7.60000,7.61000,10352000
07/16/2008,0000,7.79000,7.79000,7.20000,7.22000,10085000
07/17/2008,0000,7.50000,7.72000,7.44000,7.72000,10713000
07/18/2008,0000,8.09000,8.10000,7.45000,7.53000,17285000
07/21/2008,0000,7.82000,8.00000,7.70000,7.93000,10693000
07/22/2008,0000,7.71000,8.09000,7.71000,7.95000,7318000
07/23/2008,0000,8.26000,8.50000,8.14000,8.41000,22946000
07/24/2008,0000,8.41000,8.85000,8.36000,8.65000,30028000
07/25/2008,0000,8.37000,8.70000,8.37000,8.50000,17517000
07/29/2008,0000,8.30000,8.40000,7.93000,8.00000,15090000
07/30/2008,0000,8.25000,8.27000,7.96000,8.01000,13212000
07/31/2008,0000,8.15000,8.15000,7.70000,7.76000,12537000
08/01/2008,0000,7.55000,7.70000,7.35000,7.63000,8873000
08/04/2008,0000,7.60000,7.82000,7.53000,7.63000,7279000
08/05/2008,0000,7.75000,7.78000,7.35000,7.35000,9186000
08/06/2008,0000,7.55000,7.75000,7.50000,7.63000,11896000
08/07/2008,0000,7.63000,7.85000,7.58000,7.61000,10358000
08/08/2008,0000,7.50000,7.78000,7.42000,7.67000,11689000
08/11/2008,0000,7.75000,7.98000,7.72000,7.85000,4715000
08/12/2008,0000,7.85000,7.85000,7.40000,7.51000,9767000
08/13/2008,0000,7.51000,7.70000,7.51000,7.60000,6879000
08/14/2008,0000,7.51000,7.82000,7.51000,7.74000,11018000
08/15/2008,0000,7.80000,7.80000,7.58000,7.58000,6432000
08/18/2008,0000,7.58000,7.60000,7.15000,7.15000,10124000
08/19/2008,0000,6.96000,7.20000,6.90000,7.11000,7697000
08/20/2008,0000,7.02000,7.30000,7.02000,7.27000,5230000
08/21/2008,0000,7.27000,7.45000,7.16000,7.16000,6419000
08/22/2008,0000,7.26000,7.29000,7.06000,7.16000,5497000
08/25/2008,0000,7.30000,7.36000,7.20000,7.25000,5049000
08/26/2008,0000,7.19000,7.26000,7.16000,7.22000,2639000
08/27/2008,0000,7.30000,7.44000,7.26000,7.36000,8173000
08/28/2008,0000,7.43000,7.59000,7.36000,7.36000,8655000
08/29/2008,0000,7.46000,7.46000,7.32000,7.33000,5521000
09/01/2008,0000,7.26000,7.29000,7.10000,7.10000,5203000
09/02/2008,0000,7.10000,7.26000,6.95000,6.95000,5879000
09/03/2008,0000,6.94000,7.02000,6.47000,6.48000,13327000
09/04/2008,0000,6.31000,6.47000,6.03000,6.03000,12462000
09/05/2008,0000,5.61000,5.78000,5.61000,5.61000,15843000
09/08/2008,0000,5.80000,6.00000,5.80000,6.00000,7336000
09/09/2008,0000,6.20000,6.20000,5.58000,5.70000,7994000
09/10/2008,0000,5.44000,6.09000,5.44000,6.09000,10417000
09/11/2008,0000,6.20000,6.28000,6.04000,6.17000,29116000
09/12/2008,0000,6.35000,6.48000,6.01000,6.45000,23833000
09/15/2008,0000,6.39000,6.39000,6.00000,6.05000,13797000
09/16/2008,0000,5.63000,5.80000,5.63000,5.66000,19184000
09/17/2008,0000,6.00000,6.05000,5.66000,5.73000,21523000
09/18/2008,0000,5.33000,5.48000,5.33000,5.41000,20218000
09/19/2008,0000,5.75000,5.78000,5.65000,5.78000,15340000
09/22/2008,0000,6.17000,6.18000,5.98000,6.18000,24137000
09/23/2008,0000,6.10000,6.60000,5.99000,6.60000,25453000
09/24/2008,0000,6.60000,6.79000,6.30000,6.43000,26555000
09/25/2008,0000,6.36000,6.57000,6.30000,6.31000,13521000
09/26/2008,0000,6.50000,6.50000,6.15000,6.15000,16962000
09/30/2008,0000,5.72000,6.10000,5.72000,6.10000,13915000
10/01/2008,0000,6.25000,6.32000,6.18000,6.20000,10594000
10/02/2008,0000,6.23000,6.57000,6.23000,6.26000,11093000
10/03/2008,0000,6.20000,6.26000,5.92000,6.25000,9446000
10/06/2008,0000,6.10000,6.15000,5.95000,5.95000,6304000
10/07/2008,0000,5.95000,6.20000,5.88000,6.16000,9581000
10/08/2008,0000,6.08000,6.15000,5.76000,5.83000,11964000
10/09/2008,0000,6.00000,6.06000,5.76000,5.85000,9732000
10/13/2008,0000,5.65000,5.76000,5.65000,5.65000,7416000
10/14/2008,0000,6.04000,6.04000,5.97000,6.04000,9686000
10/15/2008,0000,6.00000,6.05000,5.90000,5.98000,8095000
10/16/2008,0000,5.78000,5.96000,5.78000,5.79000,8400000
10/17/2008,0000,5.80000,5.95000,5.80000,5.82000,7859000
10/20/2008,0000,5.82000,5.82000,5.62000,5.68000,13836000
10/21/2008,0000,5.80000,5.93000,5.71000,5.72000,9116000
10/22/2008,0000,5.65000,5.82000,5.58000,5.60000,6157000
10/23/2008,0000,5.41000,5.49000,5.41000,5.41000,4136000
10/24/2008,0000,5.23000,5.27000,5.23000,5.23000,3836000
10/27/2008,0000,4.87000,5.09000,4.87000,4.87000,9949000
10/28/2008,0000,4.53000,4.93000,4.53000,4.80000,11515000
10/29/2008,0000,5.12000,5.12000,4.80000,4.80000,10526000
10/30/2008,0000,4.85000,5.13000,4.85000,5.13000,10447000
10/31/2008,0000,5.06000,5.48000,5.06000,5.48000,18405000
11/03/2008,0000,5.50000,5.78000,5.43000,5.70000,11053000
11/04/2008,0000,5.65000,5.65000,5.38000,5.40000,10105000
11/05/2008,0000,5.59000,5.77000,5.45000,5.60000,19983000
11/06/2008,0000,5.22000,5.50000,5.22000,5.22000,12718000
11/07/2008,0000,5.10000,5.57000,5.06000,5.57000,9636000
11/10/2008,0000,5.60000,5.89000,5.49000,5.73000,14486000
11/11/2008,0000,5.65000,5.78000,5.43000,5.45000,9690000
11/12/2008,0000,5.39000,5.65000,5.35000,5.46000,6164000
11/13/2008,0000,5.15000,5.28000,5.12000,5.12000,7372000
11/14/2008,0000,5.35000,5.35000,5.21000,5.26000,7116000
11/17/2008,0000,5.33000,5.62000,5.32000,5.62000,21063000
11/18/2008,0000,5.65000,5.90000,5.47000,5.52000,24437000
11/19/2008,0000,5.62000,5.62000,5.35000,5.44000,11536000
11/20/2008,0000,5.44000,5.75000,5.40000,5.74000,21308000
11/21/2008,0000,5.74000,5.80000,5.50000,5.75000,15058000
11/24/2008,0000,5.74000,6.10000,5.68000,5.89000,20778000
11/25/2008,0000,6.00000,6.25000,5.90000,6.11000,28248000
11/26/2008,0000,6.20000,6.35000,6.14000,6.25000,26448000
11/27/2008,0000,6.40000,6.67000,6.25000,6.43000,40372000
11/28/2008,0000,6.43000,6.57000,6.22000,6.22000,23613000
12/01/2008,0000,6.20000,6.49000,6.20000,6.34000,18122000
12/02/2008,0000,6.10000,6.35000,6.10000,6.17000,15734000
12/03/2008,0000,6.29000,6.44000,6.25000,6.28000,17006000
12/04/2008,0000,6.44000,6.44000,6.05000,6.12000,13998000
12/05/2008,0000,6.12000,6.20000,6.07000,6.14000,6567000
12/08/2008,0000,6.22000,6.42000,6.21000,6.39000,16496000
12/09/2008,0000,6.50000,6.56000,6.30000,6.30000,22631000
12/10/2008,0000,6.33000,6.59000,6.32000,6.54000,39980000
12/11/2008,0000,6.54000,6.69000,6.45000,6.45000,31105000
12/12/2008,0000,6.45000,6.61000,6.10000,6.25000,28880000
12/15/2008,0000,6.42000,6.45000,6.32000,6.35000,13053000
12/16/2008,0000,6.35000,6.43000,6.32000,6.33000,15804000
12/17/2008,0000,6.46000,6.64000,6.40000,6.41000,34316000
12/18/2008,0000,6.50000,6.67000,6.41000,6.64000,27810000
12/19/2008,0000,6.55000,6.61000,6.40000,6.44000,20725000
12/22/2008,0000,6.50000,6.55000,6.10000,6.12000,17291000
12/23/2008,0000,6.03000,6.19000,5.87000,5.97000,13019000
12/24/2008,0000,6.01000,6.35000,6.01000,6.30000,25031000
12/25/2008,0000,6.39000,6.45000,6.30000,6.31000,15491000
12/26/2008,0000,6.29000,6.37000,6.20000,6.25000,9266000
12/29/2008,0000,6.29000,6.33000,6.21000,6.25000,7494000
12/30/2008,0000,6.32000,6.50000,6.32000,6.44000,18690000
12/31/2008,0000,6.50000,6.55000,6.40000,6.43000,15032000
01/05/2009,0000,6.60000,6.60000,6.45000,6.45000,16564000
01/06/2009,0000,6.45000,6.53000,6.38000,6.42000,12034000
01/07/2009,0000,6.50000,6.62000,6.46000,6.50000,24280000
01/08/2009,0000,6.40000,6.47000,6.14000,6.16000,14551000
01/09/2009,0000,6.20000,6.28000,6.17000,6.22000,4934000
01/12/2009,0000,6.39000,6.40000,6.27000,6.30000,7547000
01/13/2009,0000,6.30000,6.37000,6.28000,6.32000,6383000
01/14/2009,0000,6.39000,6.55000,6.37000,6.42000,22978000
01/15/2009,0000,6.20000,6.27000,6.16000,6.19000,10240000
01/16/2009,0000,6.29000,6.29000,6.18000,6.23000,6415000
01/19/2009,0000,6.21000,6.22000,6.15000,6.16000,3062000
01/20/2009,0000,6.10000,6.14000,5.96000,6.00000,7665000
01/21/2009,0000,5.90000,5.98000,5.80000,5.92000,5336000
02/02/2009,0000,6.04000,6.15000,6.00000,6.07000,4724000
02/03/2009,0000,6.13000,6.40000,6.08000,6.35000,15619000
02/04/2009,0000,6.41000,6.42000,6.22000,6.24000,6799000
02/05/2009,0000,6.20000,6.29000,6.20000,6.21000,3895000
02/06/2009,0000,6.27000,6.33000,6.21000,6.22000,5794000
02/09/2009,0000,6.30000,6.32000,6.16000,6.17000,6842000
02/10/2009,0000,6.23000,6.23000,6.16000,6.16000,4282000
02/11/2009,0000,6.08000,6.12000,6.01000,6.10000,8122000
02/12/2009,0000,6.10000,6.21000,6.07000,6.07000,7185000
02/13/2009,0000,6.15000,6.16000,6.11000,6.14000,4608000
02/16/2009,0000,6.18000,6.38000,6.10000,6.35000,19678000
02/17/2009,0000,6.33000,6.40000,6.20000,6.28000,9430000
02/18/2009,0000,6.18000,6.22000,6.08000,6.19000,6724000
02/19/2009,0000,6.15000,6.25000,6.12000,6.17000,5449000
02/20/2009,0000,6.10000,6.19000,6.07000,6.08000,6266000
02/23/2009,0000,6.01000,6.12000,6.01000,6.09000,4291000
02/24/2009,0000,6.02000,6.08000,6.02000,6.03000,4159000
02/25/2009,0000,6.07000,6.19000,6.07000,6.07000,11255000
02/26/2009,0000,6.11000,6.12000,6.02000,6.02000,6148000
02/27/2009,0000,6.05000,6.07000,6.00000,6.01000,7228000
03/02/2009,0000,5.98000,6.00000,5.80000,5.80000,8743000
03/03/2009,0000,5.60000,5.75000,5.59000,5.75000,5588000
03/04/2009,0000,5.74000,5.90000,5.70000,5.87000,4822000
03/05/2009,0000,6.00000,6.14000,5.95000,6.08000,10019000
03/06/2009,0000,5.98000,6.05000,5.96000,5.97000,5498000
03/09/2009,0000,6.05000,6.30000,6.03000,6.20000,23533000
03/10/2009,0000,6.20000,6.20000,6.07000,6.10000,13558000
03/11/2009,0000,6.21000,6.23000,6.11000,6.11000,11744000
03/12/2009,0000,6.12000,6.25000,6.10000,6.12000,11635000
03/13/2009,0000,6.20000,6.24000,6.17000,6.20000,14680000
03/16/2009,0000,6.26000,6.44000,6.21000,6.31000,28768000
03/17/2009,0000,6.35000,6.43000,6.26000,6.29000,13576000
03/18/2009,0000,6.35000,6.35000,6.24000,6.24000,14348000
03/19/2009,0000,6.26000,6.61000,6.26000,6.51000,47303000
03/20/2009,0000,6.60000,6.70000,6.50000,6.60000,40876000
03/23/2009,0000,6.70000,6.82000,6.61000,6.72000,26889000
03/24/2009,0000,6.84000,7.13000,6.82000,6.92000,44411000
03/25/2009,0000,6.92000,7.12000,6.75000,6.97000,33572000
03/26/2009,0000,7.00000,7.18000,6.92000,7.00000,25223000
03/27/2009,0000,7.05000,7.12000,6.93000,7.02000,28203000
03/30/2009,0000,6.99000,7.01000,6.53000,6.55000,23646000
03/31/2009,0000,6.50000,6.73000,6.50000,6.55000,20050000
04/01/2009,0000,6.69000,7.00000,6.60000,7.00000,37121000
04/02/2009,0000,7.27000,7.49000,7.27000,7.40000,77820000
04/03/2009,0000,7.48000,7.91000,7.43000,7.82000,81152000
04/06/2009,0000,7.99000,8.08000,7.68000,7.86000,52018000
04/07/2009,0000,7.92000,8.41000,7.85000,8.41000,106340000
04/08/2009,0000,8.38000,8.59000,7.93000,8.05000,62478000
04/09/2009,0000,8.35000,8.48000,8.15000,8.42000,57654000
04/10/2009,0000,8.67000,9.00000,8.50000,9.00000,80319000
04/13/2009,0000,9.00000,9.30000,8.90000,9.03000,63050000
04/14/2009,0000,9.00000,9.00000,8.60000,8.71000,36832000
04/15/2009,0000,8.71000,8.88000,8.59000,8.72000,23613000
04/16/2009,0000,8.85000,8.89000,8.65000,8.78000,28568000
04/17/2009,0000,8.88000,9.00000,8.17000,8.17000,61576000
04/20/2009,0000,8.00000,8.10000,7.60000,7.60000,43083000
04/21/2009,0000,7.40000,7.89000,7.32000,7.84000,29676000
04/22/2009,0000,8.00000,8.34000,7.89000,8.21000,40613000
04/23/2009,0000,8.20000,8.21000,7.95000,7.98000,20205000
04/24/2009,0000,7.98000,8.25000,7.90000,8.00000,24461000
04/27/2009,0000,8.02000,8.10000,7.44000,7.45000,25691000
04/28/2009,0000,7.45000,7.89000,6.95000,7.60000,44079000
04/29/2009,0000,7.45000,7.80000,7.43000,7.55000,25525000
04/30/2009,0000,8.00000,8.07000,7.81000,8.07000,26011000
05/04/2009,0000,8.21000,8.63000,8.21000,8.54000,44270000
05/05/2009,0000,8.54000,8.60000,7.96000,7.99000,42006000
05/06/2009,0000,7.90000,8.54000,7.90000,8.48000,58165000
05/07/2009,0000,8.58000,9.05000,8.50000,8.78000,84745000
05/08/2009,0000,8.70000,8.84000,8.28000,8.50000,33839000
05/11/2009,0000,8.53000,8.84000,8.53000,8.65000,36667000
05/12/2009,0000,8.56000,8.60000,8.20000,8.20000,25502000
05/13/2009,0000,8.30000,8.48000,8.24000,8.29000,21879000
05/14/2009,0000,8.25000,8.80000,8.15000,8.50000,63233000
05/15/2009,0000,8.68000,8.94000,8.68000,8.75000,51203000
05/18/2009,0000,8.75000,9.20000,8.75000,9.00000,76509000
05/19/2009,0000,9.15000,9.63000,9.05000,9.20000,120544000
05/20/2009,0000,9.30000,9.30000,8.85000,8.90000,41972000
05/21/2009,0000,8.80000,9.14000,8.72000,8.90000,32979000
05/22/2009,0000,8.80000,9.49000,8.80000,9.13000,66503000
05/25/2009,0000,9.25000,9.45000,9.18000,9.28000,74820000
05/26/2009,0000,9.30000,9.43000,8.76000,8.80000,44881000
05/27/2009,0000,9.00000,9.09000,8.83000,9.02000,27157000
06/01/2009,0000,9.10000,9.22000,8.97000,9.10000,36613000
06/02/2009,0000,9.35000,9.73000,9.32000,9.73000,108883000
06/03/2009,0000,9.70000,9.70000,9.15000,9.44000,69141000
06/04/2009,0000,9.59000,9.83000,9.50000,9.74000,76340000
06/05/2009,0000,9.80000,9.83000,9.45000,9.45000,40795000
06/08/2009,0000,9.51000,9.58000,8.90000,9.09000,31540000
06/09/2009,0000,9.09000,9.15000,8.50000,8.50000,23621000
06/10/2009,0000,8.50000,8.68000,8.28000,8.31000,17028000
06/11/2009,0000,8.31000,8.70000,8.23000,8.68000,19074000
06/12/2009,0000,8.63000,8.84000,8.51000,8.51000,18090000
06/15/2009,0000,8.48000,8.48000,7.92000,7.92000,14658000
06/16/2009,0000,7.85000,8.15000,7.80000,8.03000,12396000
06/17/2009,0000,8.06000,8.20000,7.95000,7.96000,9005000
06/18/2009,0000,7.96000,8.19000,7.80000,7.85000,10449000
06/19/2009,0000,7.87000,8.06000,7.87000,8.05000,7695000
06/22/2009,0000,8.09000,8.18000,8.00000,8.13000,8264000
06/23/2009,0000,8.05000,8.19000,8.01000,8.04000,8211000
06/24/2009,0000,8.10000,8.30000,8.06000,8.11000,15750000
06/25/2009,0000,8.16000,8.30000,8.15000,8.20000,8196000
06/26/2009,0000,8.30000,8.40000,8.21000,8.21000,10223000
06/29/2009,0000,8.24000,8.26000,8.10000,8.10000,5252000
06/30/2009,0000,8.14000,8.20000,8.02000,8.06000,6168000
07/01/2009,0000,8.06000,8.28000,8.05000,8.20000,10920000
07/02/2009,0000,8.20000,8.61000,8.20000,8.43000,25547000
07/03/2009,0000,8.50000,8.85000,8.50000,8.65000,34964000
07/06/2009,0000,8.84000,8.92000,8.72000,8.78000,20458000
07/07/2009,0000,8.80000,8.95000,8.67000,8.71000,14209000
07/08/2009,0000,8.73000,8.96000,8.56000,8.80000,30093000
07/09/2009,0000,8.90000,9.08000,8.84000,8.94000,31288000
07/10/2009,0000,9.01000,9.03000,8.70000,8.71000,17671000
07/13/2009,0000,8.72000,8.79000,8.15000,8.15000,17455000
07/14/2009,0000,8.21000,8.34000,8.20000,8.31000,8821000
07/15/2009,0000,8.80000,8.89000,8.61000,8.89000,23069000
07/16/2009,0000,9.01000,9.02000,8.65000,8.66000,33724000
07/17/2009,0000,8.68000,8.80000,8.67000,8.68000,10891000
07/20/2009,0000,8.70000,8.78000,8.65000,8.72000,9424000
07/21/2009,0000,8.72000,8.78000,8.60000,8.61000,11477000
07/22/2009,0000,8.60000,8.77000,8.60000,8.62000,11246000
07/23/2009,0000,8.64000,8.73000,8.55000,8.56000,9989000
07/24/2009,0000,8.61000,8.68000,8.56000,8.57000,8280000
07/27/2009,0000,8.61000,8.63000,8.46000,8.51000,10516000
07/28/2009,0000,8.53000,8.75000,8.53000,8.75000,14886000
07/29/2009,0000,8.80000,8.82000,8.67000,8.69000,17641000
07/30/2009,0000,8.69000,8.69000,8.58000,8.60000,9057000
07/31/2009,0000,8.68000,8.82000,8.61000,8.62000,11555000
08/03/2009,0000,8.65000,8.75000,8.61000,8.65000,7933000
08/04/2009,0000,8.77000,8.81000,8.53000,8.56000,14498000
08/05/2009,0000,8.64000,8.64000,8.30000,8.30000,10582000
08/06/2009,0000,8.59000,8.59000,8.28000,8.36000,8552000
08/10/2009,0000,8.80000,8.88000,8.66000,8.71000,29149000
08/11/2009,0000,8.77000,8.77000,8.53000,8.63000,12293000
08/12/2009,0000,8.63000,8.68000,8.56000,8.57000,6818000
08/13/2009,0000,8.61000,9.16000,8.61000,9.16000,80764000
08/14/2009,0000,9.49000,9.80000,9.49000,9.70000,180388992
08/17/2009,0000,9.70000,10.10000,9.70000,9.73000,89109000
08/18/2009,0000,9.73000,9.85000,9.17000,9.26000,45871000
08/19/2009,0000,9.45000,9.52000,9.18000,9.25000,20328000
08/20/2009,0000,9.25000,9.49000,8.90000,9.30000,35019000
08/21/2009,0000,9.40000,9.50000,9.00000,9.03000,22757000
08/24/2009,0000,9.10000,9.27000,9.06000,9.12000,19891000
08/25/2009,0000,9.13000,9.47000,9.12000,9.36000,30718000
08/26/2009,0000,9.36000,9.36000,9.03000,9.04000,18781000
08/27/2009,0000,8.95000,9.29000,8.95000,9.05000,22335000
08/28/2009,0000,9.08000,9.23000,9.05000,9.07000,19778000
08/31/2009,0000,9.14000,9.29000,9.10000,9.12000,13960000
09/01/2009,0000,9.12000,9.23000,9.12000,9.16000,15750000
09/02/2009,0000,9.16000,9.40000,9.13000,9.30000,37536000
09/03/2009,0000,9.30000,9.43000,9.21000,9.24000,22814000
09/04/2009,0000,9.34000,9.34000,9.13000,9.13000,15193000
09/07/2009,0000,9.15000,9.25000,9.15000,9.21000,11574000
09/08/2009,0000,9.37000,9.43000,9.29000,9.29000,24131000
09/09/2009,0000,9.43000,9.45000,9.26000,9.29000,14558000
09/10/2009,0000,9.40000,9.45000,9.22000,9.39000,32614000
09/11/2009,0000,9.30000,9.56000,9.29000,9.49000,51719000
09/14/2009,0000,9.49000,9.58000,9.31000,9.31000,20199000
09/15/2009,0000,9.32000,9.37000,9.26000,9.30000,15351000
09/16/2009,0000,9.31000,9.47000,9.30000,9.37000,23344000
09/17/2009,0000,9.46000,9.59000,9.40000,9.42000,37269000
09/18/2009,0000,9.40000,9.49000,9.37000,9.39000,13911000
09/21/2009,0000,9.41000,9.42000,9.26000,9.28000,16196000
09/22/2009,0000,9.28000,9.30000,9.17000,9.18000,15370000
09/23/2009,0000,9.20000,9.24000,9.03000,9.06000,12908000
09/24/2009,0000,9.09000,9.17000,9.06000,9.10000,7592000
09/25/2009,0000,9.15000,9.15000,9.06000,9.08000,6101000
09/28/2009,0000,9.05000,9.06000,8.90000,8.90000,8697000
09/29/2009,0000,8.99000,9.05000,8.96000,8.98000,5324000
09/30/2009,0000,9.00000,9.18000,8.98000,9.07000,8937000
10/01/2009,0000,9.08000,9.16000,9.00000,9.00000,8030000
10/02/2009,0000,8.90000,9.04000,8.85000,8.97000,7163000
10/05/2009,0000,8.97000,9.05000,8.97000,9.00000,6121000
10/06/2009,0000,9.09000,9.25000,8.96000,9.10000,18973000
10/07/2009,0000,9.15000,9.17000,9.06000,9.07000,10177000
10/08/2009,0000,9.09000,9.22000,9.05000,9.05000,15115000
10/09/2009,0000,9.15000,9.35000,9.08000,9.26000,34982000
10/12/2009,0000,9.35000,9.55000,9.35000,9.44000,51168000
10/13/2009,0000,9.34000,9.39000,9.15000,9.22000,20288000
10/14/2009,0000,9.25000,9.33000,9.22000,9.24000,11820000
10/15/2009,0000,9.30000,9.32000,9.13000,9.13000,14655000
10/16/2009,0000,9.20000,9.25000,9.15000,9.15000,8990000
10/19/2009,0000,9.20000,9.33000,9.16000,9.29000,14455000
10/20/2009,0000,9.33000,9.34000,9.22000,9.29000,12533000
10/21/2009,0000,9.33000,9.65000,9.27000,9.50000,87112000
10/22/2009,0000,9.54000,9.68000,9.37000,9.51000,54359000
10/23/2009,0000,9.58000,9.64000,9.46000,9.51000,32574000
10/26/2009,0000,9.63000,9.63000,9.32000,9.46000,30658000
10/27/2009,0000,9.42000,9.49000,9.20000,9.49000,30360000
10/28/2009,0000,9.40000,9.44000,9.22000,9.28000,13315000
10/29/2009,0000,9.10000,9.19000,8.72000,8.92000,29109000
10/30/2009,0000,8.95000,9.15000,8.90000,9.15000,12121000
11/02/2009,0000,8.98000,9.06000,8.90000,8.96000,7376000
11/03/2009,0000,8.98000,9.06000,8.96000,8.96000,7213000
11/04/2009,0000,9.01000,9.14000,9.01000,9.05000,8502000
11/05/2009,0000,9.08000,9.11000,8.91000,8.91000,5782000
11/06/2009,0000,9.03000,9.06000,8.90000,8.90000,6798000
11/09/2009,0000,8.92000,9.00000,8.90000,8.90000,4998000
11/10/2009,0000,9.00000,9.07000,8.94000,8.99000,8344000
11/11/2009,0000,9.01000,9.12000,9.01000,9.02000,7600000
11/12/2009,0000,9.03000,9.05000,8.98000,8.98000,6812000
11/13/2009,0000,8.96000,9.03000,8.96000,8.97000,4196000
11/16/2009,0000,9.00000,9.10000,8.99000,9.00000,5611000
11/17/2009,0000,9.03000,9.08000,8.97000,8.98000,8691000
11/18/2009,0000,9.00000,9.02000,8.94000,8.96000,7325000
11/19/2009,0000,8.98000,9.01000,8.90000,8.91000,10305000
11/20/2009,0000,8.90000,8.97000,8.83000,8.85000,7699000
11/23/2009,0000,8.86000,8.90000,8.77000,8.78000,7392000
11/24/2009,0000,8.85000,8.89000,8.78000,8.79000,5955000
11/25/2009,0000,8.82000,8.86000,8.79000,8.83000,6801000
11/26/2009,0000,8.89000,9.19000,8.86000,9.00000,24668000
11/27/2009,0000,8.91000,8.94000,8.75000,8.76000,11135000
11/30/2009,0000,8.95000,8.95000,8.82000,8.82000,6629000
12/01/2009,0000,8.87000,8.88000,8.79000,8.81000,4877000
12/02/2009,0000,8.84000,8.94000,8.80000,8.80000,7597000
12/03/2009,0000,8.82000,8.85000,8.73000,8.73000,5396000
12/04/2009,0000,8.71000,8.75000,8.65000,8.65000,7333000
12/07/2009,0000,8.67000,8.75000,8.66000,8.73000,6428000
12/08/2009,0000,8.73000,8.78000,8.64000,8.65000,5940000
12/09/2009,0000,8.61000,8.77000,8.61000,8.65000,5846000
12/11/2009,0000,8.55000,8.64000,8.55000,8.57000,7499000
12/14/2009,0000,8.66000,8.68000,8.60000,8.62000,7497000
12/15/2009,0000,8.65000,8.67000,8.55000,8.55000,5703000
12/16/2009,0000,8.55000,8.60000,8.52000,8.54000,5192000
12/17/2009,0000,8.56000,8.80000,8.53000,8.68000,17427000
12/18/2009,0000,8.61000,8.78000,8.61000,8.65000,7041000
12/21/2009,0000,8.68000,8.71000,8.60000,8.60000,5459000
12/22/2009,0000,8.65000,8.66000,8.60000,8.60000,3935000
12/23/2009,0000,8.68000,8.68000,8.59000,8.60000,4730000
12/25/2009,0000,8.64000,8.64000,8.57000,8.60000,6113000
12/28/2009,0000,8.62000,8.77000,8.60000,8.70000,15472000
12/29/2009,0000,8.72000,8.76000,8.64000,8.65000,6558407
