DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,9.70000,9.75000,9.68000,9.75000,4519000
04/03/2007,0000,9.88000,10.20000,9.88000,10.05000,18803000
04/04/2007,0000,10.00000,10.05000,9.96000,9.96000,8769000
04/09/2007,0000,9.96000,10.10000,9.96000,10.00000,9680000
04/10/2007,0000,10.00000,10.00000,9.93000,9.97000,3318000
04/11/2007,0000,9.99000,10.00000,9.93000,9.94000,5841000
04/12/2007,0000,9.90000,9.96000,9.89000,9.90000,5669000
04/13/2007,0000,9.90000,9.93000,9.78000,9.79000,11249000
04/16/2007,0000,9.85000,9.89000,9.82000,9.86000,3271000
04/17/2007,0000,9.86000,10.20000,9.83000,9.93000,39175000
04/18/2007,0000,10.00000,10.20000,10.00000,10.15000,30347000
04/19/2007,0000,10.20000,10.20000,9.90000,9.99000,26564000
04/20/2007,0000,10.00000,10.05000,9.93000,9.99000,15025000
04/23/2007,0000,10.05000,10.05000,9.93000,9.94000,4685000
04/24/2007,0000,10.00000,10.10000,9.96000,10.00000,7277000
04/25/2007,0000,10.00000,10.05000,9.94000,9.94000,3908000
04/26/2007,0000,9.98000,10.00000,9.95000,10.00000,9837000
04/27/2007,0000,10.05000,10.10000,9.97000,9.99000,5209000
04/30/2007,0000,10.05000,10.05000,9.78000,9.80000,11458000
05/02/2007,0000,9.80000,9.90000,9.80000,9.80000,4995000
05/03/2007,0000,9.80000,9.85000,9.68000,9.72000,8154000
05/04/2007,0000,9.80000,9.89000,9.71000,9.85000,7336000
05/07/2007,0000,9.86000,9.89000,9.73000,9.76000,9356000
05/08/2007,0000,9.80000,9.80000,9.71000,9.75000,5908000
05/09/2007,0000,9.76000,9.76000,9.67000,9.74000,5079000
05/10/2007,0000,9.71000,9.74000,9.69000,9.69000,5526000
05/11/2007,0000,9.68000,9.69000,9.64000,9.68000,7059000
05/14/2007,0000,9.68000,9.68000,9.64000,9.66000,3108000
05/15/2007,0000,9.64000,9.66000,9.61000,9.61000,11000000
05/16/2007,0000,9.62000,9.68000,9.62000,9.65000,8075000
05/17/2007,0000,9.64000,9.71000,9.63000,9.65000,5257000
05/18/2007,0000,9.63000,9.63000,9.52000,9.55000,9306000
05/21/2007,0000,9.55000,9.60000,9.48000,9.48000,9108000
05/22/2007,0000,9.50000,9.57000,9.48000,9.50000,6234000
05/23/2007,0000,9.59000,9.65000,9.55000,9.59000,10755000
05/24/2007,0000,9.66000,9.67000,9.59000,9.60000,4850000
05/25/2007,0000,9.60000,9.60000,9.54000,9.56000,6413000
05/28/2007,0000,9.58000,9.58000,9.51000,9.51000,3577000
05/29/2007,0000,9.55000,9.56000,9.49000,9.51000,3244000
05/30/2007,0000,9.50000,9.50000,9.37000,9.38000,6282000
05/31/2007,0000,9.40000,9.44000,9.30000,9.43000,15524000
06/01/2007,0000,9.41000,9.54000,9.40000,9.50000,6398000
06/04/2007,0000,9.53000,9.72000,9.52000,9.55000,10662000
06/05/2007,0000,9.55000,9.56000,9.48000,9.49000,5907000
06/06/2007,0000,9.51000,9.56000,9.49000,9.50000,5228000
06/07/2007,0000,9.57000,9.66000,9.57000,9.62000,6123000
06/08/2007,0000,9.62000,9.62000,9.56000,9.58000,4137000
06/11/2007,0000,9.58000,9.63000,9.57000,9.57000,2621000
06/12/2007,0000,9.57000,9.57000,9.50000,9.53000,7811000
06/13/2007,0000,9.55000,9.57000,9.50000,9.54000,4772000
06/14/2007,0000,9.54000,9.67000,9.54000,9.64000,9213000
06/15/2007,0000,9.70000,9.84000,9.70000,9.80000,23502000
06/20/2007,0000,9.90000,10.05000,9.90000,10.00000,29237000
06/21/2007,0000,9.85000,10.00000,9.82000,9.92000,17986000
06/22/2007,0000,10.10000,10.30000,9.97000,10.20000,39043000
06/25/2007,0000,10.20000,10.35000,10.10000,10.15000,37536000
06/26/2007,0000,10.20000,10.30000,10.05000,10.10000,16899000
06/27/2007,0000,10.10000,10.15000,9.95000,9.96000,13747000
06/28/2007,0000,10.00000,10.10000,9.97000,9.99000,10431000
06/29/2007,0000,10.05000,10.10000,9.91000,9.91000,10255000
07/02/2007,0000,9.95000,10.20000,9.92000,10.10000,17717000
07/03/2007,0000,10.20000,10.30000,10.15000,10.25000,26323000
07/04/2007,0000,10.30000,10.35000,10.05000,10.15000,26605000
07/05/2007,0000,10.20000,10.25000,10.10000,10.15000,16774000
07/06/2007,0000,10.20000,10.60000,10.20000,10.50000,74448000
07/09/2007,0000,10.60000,11.00000,10.55000,10.90000,76572000
07/10/2007,0000,11.00000,11.00000,10.70000,10.85000,34678000
07/11/2007,0000,10.80000,11.30000,10.70000,11.15000,80082000
07/12/2007,0000,11.25000,11.25000,11.05000,11.15000,74663000
07/13/2007,0000,11.25000,11.30000,10.85000,10.90000,55758000
07/16/2007,0000,11.00000,11.30000,10.95000,11.15000,86499000
07/17/2007,0000,11.15000,11.15000,10.90000,11.15000,31163000
07/18/2007,0000,11.20000,11.75000,11.15000,11.50000,130059000
07/19/2007,0000,11.50000,11.55000,11.20000,11.25000,48596000
07/20/2007,0000,11.35000,11.40000,11.20000,11.30000,36191000
07/23/2007,0000,11.25000,11.40000,11.10000,11.15000,28945000
07/24/2007,0000,11.20000,11.35000,11.05000,11.10000,52859000
07/25/2007,0000,11.00000,11.05000,10.80000,10.85000,32367000
07/26/2007,0000,10.90000,11.20000,10.80000,10.85000,51098000
07/27/2007,0000,10.45000,10.60000,10.25000,10.30000,34040000
07/30/2007,0000,10.15000,10.30000,10.10000,10.25000,22804000
07/31/2007,0000,10.35000,10.45000,10.20000,10.30000,21588000
08/01/2007,0000,10.15000,10.20000,9.80000,9.90000,33734000
08/02/2007,0000,9.95000,10.05000,9.83000,10.00000,17686000
08/03/2007,0000,10.15000,10.15000,9.98000,10.05000,13163000
08/06/2007,0000,9.92000,10.10000,9.81000,10.10000,9057000
08/07/2007,0000,10.20000,10.25000,9.96000,9.96000,7783000
08/08/2007,0000,9.98000,10.10000,9.98000,10.05000,12021000
08/09/2007,0000,10.10000,10.10000,9.97000,10.00000,9990000
08/10/2007,0000,9.82000,9.87000,9.80000,9.81000,10262000
08/13/2007,0000,9.82000,9.84000,9.64000,9.68000,17380000
08/14/2007,0000,9.68000,9.90000,9.66000,9.75000,7010000
08/15/2007,0000,9.69000,9.74000,9.58000,9.67000,13253000
08/16/2007,0000,9.61000,9.61000,9.35000,9.36000,24586000
08/17/2007,0000,9.43000,9.46000,8.92000,9.08000,20780000
08/20/2007,0000,9.60000,9.60000,9.30000,9.42000,17257000
08/21/2007,0000,9.29000,9.40000,9.26000,9.26000,13534000
08/22/2007,0000,9.16000,9.37000,9.16000,9.33000,11681000
08/23/2007,0000,9.40000,9.48000,9.37000,9.42000,8090000
08/24/2007,0000,9.42000,9.47000,9.30000,9.34000,4430000
08/27/2007,0000,9.44000,9.44000,9.32000,9.33000,4148000
08/28/2007,0000,9.33000,9.36000,9.30000,9.31000,2938000
08/29/2007,0000,9.16000,9.20000,8.99000,9.08000,39292000
08/30/2007,0000,9.18000,9.18000,9.07000,9.08000,7735000
08/31/2007,0000,9.10000,9.28000,9.03000,9.27000,11062000
09/03/2007,0000,9.29000,9.32000,9.19000,9.22000,3868000
09/04/2007,0000,9.23000,9.26000,9.11000,9.13000,4084000
09/05/2007,0000,9.25000,9.25000,9.14000,9.15000,4239000
09/06/2007,0000,9.12000,9.12000,9.00000,9.07000,8223000
09/07/2007,0000,9.07000,9.12000,9.04000,9.10000,6571000
09/10/2007,0000,9.00000,9.06000,8.97000,9.01000,3393000
09/11/2007,0000,9.00000,9.07000,8.91000,9.01000,8969000
09/12/2007,0000,9.08000,9.18000,9.07000,9.10000,5598000
09/13/2007,0000,9.12000,9.14000,9.02000,9.05000,6908000
09/14/2007,0000,9.09000,9.18000,9.09000,9.15000,4920000
09/17/2007,0000,9.15000,9.15000,9.06000,9.07000,3430000
09/19/2007,0000,9.20000,9.22000,9.10000,9.10000,6957000
09/20/2007,0000,9.12000,9.55000,9.12000,9.28000,38070000
09/21/2007,0000,9.34000,9.34000,9.18000,9.28000,5937000
09/26/2007,0000,9.40000,9.50000,9.35000,9.43000,13465000
09/27/2007,0000,9.50000,9.58000,9.45000,9.56000,16724000
09/28/2007,0000,9.60000,9.79000,9.51000,9.68000,20882000
10/01/2007,0000,9.80000,9.84000,9.65000,9.80000,8789000
10/02/2007,0000,9.80000,10.05000,9.78000,9.99000,35601000
10/03/2007,0000,10.05000,10.20000,9.91000,10.05000,27987000
10/04/2007,0000,10.05000,10.05000,9.94000,9.96000,9755000
10/05/2007,0000,9.96000,9.98000,9.88000,9.91000,8220000
10/08/2007,0000,9.98000,10.15000,9.95000,10.00000,11442000
10/09/2007,0000,10.05000,10.05000,9.85000,9.92000,8541000
10/11/2007,0000,9.93000,10.00000,9.88000,10.00000,16377000
10/12/2007,0000,9.99000,10.20000,9.89000,9.90000,35267000
10/15/2007,0000,9.91000,9.91000,9.67000,9.78000,15507000
10/16/2007,0000,9.76000,10.05000,9.69000,9.90000,31801000
10/17/2007,0000,10.00000,10.10000,9.95000,9.97000,29013000
10/18/2007,0000,10.05000,10.05000,9.97000,9.99000,15109000
10/19/2007,0000,10.00000,10.05000,9.88000,9.91000,6870000
10/22/2007,0000,9.56000,9.69000,9.54000,9.62000,16095000
10/23/2007,0000,9.65000,9.80000,9.65000,9.80000,8760000
10/24/2007,0000,9.80000,9.99000,9.70000,9.70000,7049000
10/25/2007,0000,9.80000,9.89000,9.72000,9.72000,5501000
10/26/2007,0000,9.72000,9.84000,9.72000,9.80000,5602000
10/29/2007,0000,9.95000,10.05000,9.85000,10.00000,18773000
10/30/2007,0000,10.05000,10.05000,9.95000,10.00000,12477000
10/31/2007,0000,10.00000,10.15000,9.96000,9.98000,26427000
11/01/2007,0000,10.05000,10.15000,9.98000,10.05000,21950000
11/02/2007,0000,9.90000,9.97000,9.85000,9.93000,17937000
11/05/2007,0000,9.96000,9.96000,9.78000,9.89000,15719000
11/06/2007,0000,9.89000,9.95000,9.84000,9.89000,6644000
11/07/2007,0000,9.95000,10.05000,9.88000,9.89000,12040000
11/08/2007,0000,9.75000,9.78000,9.60000,9.62000,22904000
11/09/2007,0000,9.74000,9.78000,9.58000,9.78000,8103000
11/12/2007,0000,9.70000,9.75000,9.61000,9.69000,11336000
11/13/2007,0000,9.69000,9.78000,9.63000,9.68000,6552000
11/14/2007,0000,9.72000,10.05000,9.72000,9.95000,57548000
11/15/2007,0000,9.99000,10.05000,9.90000,10.00000,14901000
11/16/2007,0000,9.95000,10.00000,9.83000,10.00000,9259000
11/19/2007,0000,10.05000,10.10000,9.90000,9.90000,9038000
11/20/2007,0000,9.80000,9.99000,9.64000,9.99000,18531000
11/21/2007,0000,9.98000,9.98000,9.78000,9.81000,7229000
11/22/2007,0000,9.70000,9.87000,9.69000,9.85000,6142000
11/23/2007,0000,9.90000,9.90000,9.70000,9.78000,9520000
11/26/2007,0000,9.84000,9.89000,9.76000,9.83000,4419000
11/27/2007,0000,9.75000,9.80000,9.62000,9.75000,13847000
11/28/2007,0000,9.81000,9.81000,9.70000,9.73000,4031000
11/29/2007,0000,9.84000,9.96000,9.82000,9.90000,7488000
11/30/2007,0000,10.00000,10.00000,9.88000,9.99000,7667000
12/03/2007,0000,9.95000,10.10000,9.88000,10.10000,11479000
12/04/2007,0000,10.10000,10.50000,10.00000,10.50000,45574000
12/05/2007,0000,10.50000,10.50000,10.25000,10.35000,18624000
12/06/2007,0000,10.40000,10.50000,10.20000,10.20000,8551000
12/07/2007,0000,10.35000,10.50000,10.25000,10.35000,22239000
12/10/2007,0000,10.30000,10.30000,10.10000,10.15000,7824000
12/11/2007,0000,10.20000,10.25000,10.10000,10.15000,4832000
12/12/2007,0000,10.05000,10.20000,10.00000,10.15000,8444000
12/13/2007,0000,10.25000,10.25000,9.98000,9.98000,14969000
12/14/2007,0000,10.00000,10.05000,9.73000,9.88000,20823000
12/17/2007,0000,9.80000,9.87000,9.58000,9.66000,18630000
12/18/2007,0000,9.64000,9.75000,9.55000,9.59000,17512000
12/19/2007,0000,9.62000,9.95000,9.62000,9.88000,11100000
12/20/2007,0000,9.88000,9.88000,9.60000,9.60000,7043000
12/21/2007,0000,9.61000,9.70000,9.33000,9.55000,10795000
12/24/2007,0000,9.55000,9.76000,9.55000,9.74000,6588000
12/25/2007,0000,9.80000,9.80000,9.66000,9.75000,4241000
12/26/2007,0000,9.70000,9.84000,9.64000,9.84000,5941000
12/27/2007,0000,9.82000,9.96000,9.78000,9.91000,16763000
12/28/2007,0000,9.90000,10.05000,9.80000,10.00000,15361000
12/31/2007,0000,10.05000,10.10000,9.95000,9.98000,6752000
01/02/2008,0000,10.00000,10.00000,9.90000,9.94000,8526000
01/03/2008,0000,9.85000,9.90000,9.75000,9.87000,5027000
01/04/2008,0000,9.76000,10.05000,9.75000,10.00000,14869000
01/07/2008,0000,9.90000,9.94000,9.70000,9.74000,10229000
01/08/2008,0000,9.81000,10.00000,9.79000,9.91000,9227000
01/09/2008,0000,9.78000,9.90000,9.78000,9.86000,6559000
01/10/2008,0000,9.90000,9.94000,9.78000,9.78000,8026000
01/11/2008,0000,9.88000,9.89000,9.79000,9.80000,9825000
01/14/2008,0000,10.05000,10.15000,9.90000,10.15000,28937000
01/15/2008,0000,10.20000,10.75000,10.20000,10.75000,92487000
01/16/2008,0000,10.65000,10.65000,10.15000,10.20000,55486000
01/17/2008,0000,10.35000,10.40000,10.10000,10.20000,39470000
01/18/2008,0000,10.05000,10.40000,10.00000,10.40000,31697000
01/21/2008,0000,10.40000,10.60000,10.35000,10.55000,33242000
01/22/2008,0000,10.10000,10.15000,9.86000,9.95000,29392000
01/23/2008,0000,10.15000,10.20000,9.82000,9.92000,20663000
01/24/2008,0000,10.05000,10.25000,9.96000,10.00000,33447000
01/25/2008,0000,10.15000,10.15000,9.98000,10.00000,10457000
01/28/2008,0000,10.00000,10.00000,9.82000,9.82000,6083000
01/29/2008,0000,9.85000,9.92000,9.80000,9.87000,5932000
01/30/2008,0000,9.89000,9.90000,9.80000,9.85000,8107000
01/31/2008,0000,9.81000,9.85000,9.60000,9.65000,10171000
02/01/2008,0000,9.80000,9.93000,9.73000,9.90000,10123000
02/12/2008,0000,9.85000,9.85000,9.71000,9.77000,3772000
02/13/2008,0000,9.85000,9.88000,9.71000,9.72000,4919000
02/14/2008,0000,9.80000,9.94000,9.80000,9.93000,11338000
02/15/2008,0000,9.85000,9.92000,9.80000,9.92000,6177000
02/18/2008,0000,9.91000,9.95000,9.84000,9.92000,6265000
02/19/2008,0000,9.95000,9.98000,9.90000,9.95000,10765000
02/20/2008,0000,9.93000,9.97000,9.88000,9.94000,11548000
02/21/2008,0000,9.90000,9.97000,9.90000,9.97000,8384000
02/22/2008,0000,9.91000,9.94000,9.84000,9.91000,18654000
02/25/2008,0000,9.95000,10.25000,9.95000,10.15000,39262000
02/26/2008,0000,10.15000,10.25000,10.00000,10.05000,27959000
02/27/2008,0000,10.15000,10.25000,10.05000,10.05000,21657000
02/29/2008,0000,10.05000,10.15000,10.00000,10.10000,18450000
03/03/2008,0000,10.00000,10.00000,9.92000,9.99000,9999000
03/04/2008,0000,10.00000,10.40000,9.98000,10.30000,49194000
03/05/2008,0000,10.35000,10.50000,10.25000,10.50000,45956000
03/06/2008,0000,10.60000,10.95000,10.60000,10.70000,98608000
03/07/2008,0000,10.55000,10.65000,10.35000,10.35000,22563000
03/10/2008,0000,10.40000,10.40000,10.15000,10.20000,16175000
03/11/2008,0000,10.20000,10.45000,10.20000,10.40000,16085000
03/12/2008,0000,10.55000,10.55000,10.25000,10.30000,22803000
03/13/2008,0000,10.35000,10.45000,10.15000,10.20000,21581000
03/14/2008,0000,10.35000,10.65000,10.30000,10.45000,43652000
03/17/2008,0000,10.35000,10.55000,10.30000,10.45000,21096000
03/18/2008,0000,10.50000,10.65000,10.40000,10.60000,23142000
03/19/2008,0000,10.70000,10.70000,10.50000,10.55000,24935000
03/20/2008,0000,10.60000,10.85000,10.50000,10.85000,59066000
03/21/2008,0000,10.85000,10.95000,10.70000,10.80000,76180000
03/24/2008,0000,11.30000,11.50000,11.05000,11.40000,143756000
03/25/2008,0000,11.35000,11.35000,11.10000,11.20000,73056000
03/26/2008,0000,11.35000,11.95000,11.35000,11.95000,220924992
03/27/2008,0000,12.00000,12.15000,11.85000,12.10000,150690000
03/28/2008,0000,12.15000,12.20000,11.80000,12.05000,77394000
03/31/2008,0000,12.00000,12.05000,11.75000,11.80000,44842000
04/01/2008,0000,11.85000,11.90000,11.40000,11.40000,56403000
04/02/2008,0000,11.50000,11.65000,11.45000,11.50000,48339000
04/03/2008,0000,11.60000,11.90000,11.55000,11.80000,56482000
04/07/2008,0000,11.85000,11.95000,11.65000,11.90000,41886000
04/08/2008,0000,11.90000,12.00000,11.80000,11.90000,31401000
04/09/2008,0000,11.90000,12.15000,11.85000,12.05000,51718000
04/10/2008,0000,12.00000,12.20000,11.90000,12.20000,49456000
04/11/2008,0000,12.30000,12.80000,12.25000,12.40000,129194000
04/14/2008,0000,12.40000,13.10000,12.40000,13.00000,131255000
04/15/2008,0000,13.10000,13.20000,12.75000,12.85000,60603000
04/16/2008,0000,13.00000,13.70000,12.90000,13.60000,175267008
04/17/2008,0000,13.55000,13.55000,13.00000,13.00000,81950000
04/18/2008,0000,13.10000,13.45000,13.10000,13.40000,54539000
04/21/2008,0000,13.50000,13.55000,13.00000,13.05000,43250000
04/22/2008,0000,13.25000,13.35000,13.00000,13.05000,31766000
04/23/2008,0000,13.10000,13.15000,12.95000,13.00000,30297000
04/24/2008,0000,13.05000,13.30000,13.00000,13.05000,34930000
04/25/2008,0000,13.30000,13.35000,13.05000,13.05000,29781000
04/28/2008,0000,13.20000,13.70000,13.15000,13.55000,70302000
04/29/2008,0000,13.60000,13.70000,13.00000,13.15000,55919000
04/30/2008,0000,13.10000,13.25000,12.70000,12.90000,57698000
05/02/2008,0000,13.05000,13.15000,12.90000,12.95000,20248000
05/05/2008,0000,13.05000,13.05000,12.45000,12.50000,38065000
05/06/2008,0000,12.70000,13.15000,12.70000,12.95000,52393000
05/07/2008,0000,13.10000,13.55000,12.95000,13.45000,71122000
05/08/2008,0000,13.50000,14.15000,13.45000,13.85000,119167000
05/09/2008,0000,14.00000,14.00000,13.45000,13.45000,44182000
05/12/2008,0000,13.45000,13.60000,13.30000,13.50000,25952000
05/13/2008,0000,13.55000,13.75000,13.40000,13.75000,33086000
05/14/2008,0000,13.75000,14.10000,13.70000,13.75000,44967000
05/15/2008,0000,14.00000,14.20000,13.90000,14.00000,49481000
05/16/2008,0000,14.10000,14.25000,13.90000,14.05000,56375000
05/19/2008,0000,14.20000,14.25000,14.00000,14.20000,35572000
05/20/2008,0000,14.20000,14.25000,13.70000,13.75000,65350000
05/21/2008,0000,13.75000,13.80000,13.45000,13.65000,54667000
05/22/2008,0000,13.45000,13.85000,13.45000,13.80000,44093000
05/23/2008,0000,13.80000,13.90000,13.55000,13.60000,42275000
05/26/2008,0000,13.60000,13.80000,13.50000,13.60000,28798000
05/27/2008,0000,13.80000,14.05000,13.75000,14.05000,45341000
05/28/2008,0000,14.20000,14.30000,14.00000,14.15000,53577000
05/29/2008,0000,14.40000,14.55000,14.10000,14.25000,70385000
05/30/2008,0000,14.35000,14.45000,13.85000,14.15000,119976000
06/02/2008,0000,14.20000,14.40000,14.10000,14.15000,30155000
06/03/2008,0000,14.15000,14.25000,13.95000,13.95000,26157000
06/04/2008,0000,14.00000,14.25000,14.00000,14.25000,25642000
06/05/2008,0000,14.35000,14.35000,14.00000,14.25000,27755000
06/06/2008,0000,14.45000,14.45000,13.90000,13.90000,40812000
06/10/2008,0000,13.70000,13.75000,13.10000,13.15000,45328000
06/11/2008,0000,13.20000,13.30000,12.95000,13.00000,33777000
06/12/2008,0000,12.80000,12.90000,12.30000,12.45000,43483000
06/13/2008,0000,12.55000,12.85000,12.50000,12.70000,38607000
06/16/2008,0000,12.95000,13.05000,12.85000,12.90000,22583000
06/17/2008,0000,12.95000,13.20000,12.70000,13.20000,20315000
06/18/2008,0000,13.20000,13.40000,13.10000,13.25000,21550000
06/19/2008,0000,13.00000,13.05000,12.85000,12.95000,16611000
06/20/2008,0000,13.00000,13.10000,12.40000,12.40000,26462000
06/23/2008,0000,12.10000,12.25000,11.95000,12.15000,46660000
06/24/2008,0000,12.15000,12.35000,12.00000,12.00000,21692000
06/25/2008,0000,12.10000,12.45000,12.00000,12.45000,18036000
06/26/2008,0000,12.40000,12.50000,12.30000,12.35000,19735000
06/27/2008,0000,11.75000,11.85000,11.50000,11.50000,65723000
06/30/2008,0000,11.60000,11.65000,11.40000,11.40000,21272000
07/01/2008,0000,11.55000,11.65000,11.40000,11.50000,18165000
07/02/2008,0000,11.60000,11.95000,11.40000,11.60000,36703000
07/03/2008,0000,11.30000,12.00000,10.80000,12.00000,36981000
07/04/2008,0000,12.00000,12.00000,11.35000,11.35000,25248000
07/07/2008,0000,11.35000,11.70000,11.35000,11.65000,13845000
07/08/2008,0000,11.60000,11.60000,10.85000,10.85000,32055000
07/09/2008,0000,11.00000,11.10000,10.20000,10.20000,58655000
07/10/2008,0000,10.10000,10.50000,10.10000,10.30000,40315000
07/11/2008,0000,10.30000,10.80000,10.25000,10.70000,21977000
07/14/2008,0000,10.50000,10.75000,10.50000,10.55000,10446000
07/15/2008,0000,10.30000,10.30000,9.82000,9.82000,69629000
07/16/2008,0000,9.90000,9.90000,9.52000,9.67000,38255000
07/17/2008,0000,10.10000,10.30000,10.05000,10.10000,45778000
07/18/2008,0000,10.30000,10.40000,9.67000,9.75000,37169000
07/21/2008,0000,10.05000,10.40000,10.05000,10.40000,31159000
07/22/2008,0000,10.45000,10.60000,10.30000,10.55000,32703000
07/23/2008,0000,10.80000,11.25000,10.80000,11.20000,50242000
07/24/2008,0000,11.30000,11.35000,11.00000,11.20000,22975000
07/25/2008,0000,10.80000,11.00000,10.70000,10.95000,23995000
07/29/2008,0000,10.70000,10.70000,10.50000,10.60000,13726000
07/30/2008,0000,10.80000,10.90000,10.50000,10.65000,15007000
07/31/2008,0000,10.80000,10.90000,10.40000,10.80000,27891000
08/01/2008,0000,10.60000,10.65000,10.45000,10.55000,16895000
08/04/2008,0000,10.55000,10.75000,10.45000,10.65000,11500000
08/05/2008,0000,10.80000,10.80000,10.40000,10.40000,15305000
08/06/2008,0000,10.70000,10.75000,10.60000,10.70000,14831000
08/07/2008,0000,10.65000,10.70000,10.45000,10.45000,10994000
08/08/2008,0000,10.40000,10.90000,10.35000,10.70000,30287000
08/11/2008,0000,10.80000,10.95000,10.65000,10.70000,9876000
08/12/2008,0000,10.70000,10.80000,10.60000,10.65000,13085000
08/13/2008,0000,10.60000,10.65000,10.50000,10.55000,11612000
08/14/2008,0000,10.50000,10.65000,10.45000,10.60000,14301000
08/15/2008,0000,10.60000,10.65000,10.35000,10.40000,16445000
08/18/2008,0000,10.30000,10.30000,9.80000,9.89000,25346000
08/19/2008,0000,9.80000,9.90000,9.76000,9.84000,25789000
08/20/2008,0000,9.79000,10.05000,9.69000,9.93000,19194000
08/21/2008,0000,9.85000,9.93000,9.79000,9.81000,13799000
08/22/2008,0000,10.05000,10.10000,9.83000,9.88000,11148000
08/25/2008,0000,9.88000,10.05000,9.88000,10.05000,11812000
08/26/2008,0000,9.95000,10.00000,9.90000,9.95000,4886000
08/27/2008,0000,9.97000,10.20000,9.91000,10.05000,9994000
08/28/2008,0000,10.10000,10.20000,9.95000,9.95000,9256000
08/29/2008,0000,10.05000,10.10000,9.99000,10.00000,8989000
09/01/2008,0000,10.00000,10.00000,9.75000,9.77000,12015000
09/02/2008,0000,9.77000,9.93000,9.73000,9.93000,8807000
09/03/2008,0000,10.00000,10.10000,9.79000,9.79000,18280000
09/04/2008,0000,9.94000,9.98000,9.31000,9.60000,19786000
09/05/2008,0000,9.30000,9.50000,9.27000,9.30000,20599000
09/08/2008,0000,9.95000,9.95000,9.88000,9.95000,15049000
09/09/2008,0000,9.95000,9.99000,9.70000,9.70000,31519000
09/10/2008,0000,9.90000,10.30000,9.70000,10.30000,25910000
09/11/2008,0000,10.10000,10.15000,9.84000,9.88000,18196000
09/12/2008,0000,10.00000,10.20000,9.82000,10.10000,16482000
09/15/2008,0000,10.00000,10.00000,9.43000,9.48000,14854000
09/16/2008,0000,8.82000,9.00000,8.82000,8.82000,22779000
09/17/2008,0000,9.01000,9.23000,8.32000,8.36000,64047000
09/18/2008,0000,7.78000,7.79000,7.78000,7.78000,42329000
09/19/2008,0000,8.00000,8.25000,7.90000,8.11000,60484000
09/22/2008,0000,8.36000,8.41000,8.09000,8.39000,49954000
09/23/2008,0000,8.15000,8.39000,8.00000,8.39000,27037000
09/24/2008,0000,8.37000,8.80000,8.22000,8.62000,43032000
09/25/2008,0000,8.40000,8.56000,8.30000,8.42000,20797000
09/26/2008,0000,8.62000,8.62000,8.15000,8.23000,22949000
09/30/2008,0000,7.66000,7.75000,7.66000,7.71000,31853000
10/01/2008,0000,7.90000,7.96000,7.75000,7.88000,22723000
10/02/2008,0000,7.92000,8.43000,7.92000,8.36000,30166000
10/03/2008,0000,8.25000,8.35000,7.78000,8.35000,20338000
10/06/2008,0000,7.91000,8.13000,7.87000,7.90000,19972000
10/07/2008,0000,7.60000,7.95000,7.59000,7.90000,26051000
10/08/2008,0000,7.60000,7.74000,7.35000,7.35000,23026000
10/09/2008,0000,7.13000,7.54000,6.99000,7.14000,37287000
10/13/2008,0000,6.90000,6.92000,6.90000,6.90000,14427000
10/14/2008,0000,7.38000,7.38000,7.25000,7.38000,27260000
10/15/2008,0000,7.38000,7.38000,7.13000,7.16000,15803000
10/16/2008,0000,6.91000,6.91000,6.91000,6.91000,3185000
10/17/2008,0000,6.67000,6.80000,6.67000,6.67000,37811000
10/20/2008,0000,6.44000,6.54000,6.44000,6.54000,15631000
10/21/2008,0000,6.75000,6.75000,6.42000,6.47000,23161000
10/22/2008,0000,6.25000,6.69000,6.25000,6.37000,18934000
10/23/2008,0000,6.15000,6.15000,6.15000,6.15000,5932000
10/24/2008,0000,5.94000,5.94000,5.94000,5.94000,11573000
10/27/2008,0000,5.53000,5.60000,5.53000,5.53000,49332000
10/28/2008,0000,5.16000,5.80000,5.15000,5.62000,46204000
10/29/2008,0000,5.93000,5.95000,5.65000,5.66000,34942000
10/30/2008,0000,5.71000,6.05000,5.71000,6.05000,34844000
10/31/2008,0000,6.10000,6.47000,6.05000,6.47000,61193000
11/03/2008,0000,6.53000,6.85000,6.30000,6.80000,49362000
11/04/2008,0000,6.79000,6.79000,6.40000,6.63000,29015000
11/05/2008,0000,6.78000,7.08000,6.63000,6.80000,57620000
11/06/2008,0000,6.33000,6.39000,6.33000,6.33000,34326000
11/07/2008,0000,5.90000,6.60000,5.90000,6.35000,40477000
11/10/2008,0000,6.40000,6.53000,6.22000,6.42000,19573000
11/11/2008,0000,6.30000,6.34000,5.98000,5.98000,37292000
11/12/2008,0000,5.81000,6.09000,5.81000,5.98000,17866000
11/13/2008,0000,5.65000,5.72000,5.57000,5.60000,37056000
11/14/2008,0000,5.80000,5.91000,5.65000,5.74000,16541000
11/17/2008,0000,5.58000,5.88000,5.55000,5.81000,16336000
11/18/2008,0000,5.74000,5.88000,5.62000,5.65000,16976000
11/19/2008,0000,5.78000,6.00000,5.66000,5.93000,24180000
11/20/2008,0000,5.66000,5.83000,5.63000,5.64000,21741000
11/21/2008,0000,5.50000,5.72000,5.38000,5.70000,28431000
11/24/2008,0000,5.70000,5.70000,5.52000,5.60000,20133000
11/25/2008,0000,5.80000,5.92000,5.73000,5.86000,26354000
11/26/2008,0000,5.96000,6.15000,5.82000,6.14000,31743000
11/27/2008,0000,6.25000,6.56000,6.25000,6.56000,50897000
11/28/2008,0000,6.56000,6.69000,6.41000,6.60000,36445000
12/01/2008,0000,6.62000,7.00000,6.55000,6.95000,45993000
12/02/2008,0000,6.47000,6.70000,6.47000,6.64000,33768000
12/03/2008,0000,6.70000,6.95000,6.58000,6.60000,44547000
12/04/2008,0000,6.80000,6.80000,6.39000,6.40000,34459000
12/05/2008,0000,6.35000,6.45000,6.25000,6.31000,14991000
12/08/2008,0000,6.60000,6.75000,6.57000,6.75000,25085000
12/09/2008,0000,6.95000,7.21000,6.95000,7.20000,77801000
12/10/2008,0000,7.20000,7.59000,7.13000,7.57000,65117000
12/11/2008,0000,7.50000,7.50000,7.23000,7.26000,37799000
12/12/2008,0000,7.18000,7.39000,6.79000,7.05000,43202000
12/15/2008,0000,7.30000,7.46000,7.17000,7.29000,41590000
12/16/2008,0000,7.17000,7.26000,7.08000,7.16000,22887000
12/17/2008,0000,7.30000,7.36000,7.15000,7.16000,46054000
12/18/2008,0000,7.18000,7.23000,7.09000,7.20000,14560000
12/19/2008,0000,7.27000,7.37000,7.18000,7.27000,30822000
12/22/2008,0000,7.27000,7.32000,6.89000,6.89000,29450000
12/23/2008,0000,6.89000,6.94000,6.50000,6.61000,25330000
12/24/2008,0000,6.41000,6.85000,6.41000,6.85000,22280000
12/25/2008,0000,6.83000,6.85000,6.72000,6.78000,8481000
12/26/2008,0000,6.79000,6.86000,6.73000,6.75000,7726000
12/29/2008,0000,6.75000,6.79000,6.69000,6.75000,7875000
12/30/2008,0000,6.81000,7.16000,6.81000,7.13000,26102000
12/31/2008,0000,7.18000,7.19000,6.98000,7.02000,18663000
01/05/2009,0000,7.20000,7.27000,7.10000,7.10000,23640000
01/06/2009,0000,7.15000,7.18000,7.06000,7.15000,21401000
01/07/2009,0000,7.21000,7.21000,7.10000,7.18000,22413000
01/08/2009,0000,7.06000,7.10000,6.93000,7.06000,44632000
01/09/2009,0000,7.10000,7.12000,6.86000,7.02000,24364000
01/12/2009,0000,7.05000,7.08000,6.76000,6.91000,16889000
01/13/2009,0000,6.81000,6.93000,6.79000,6.93000,8523000
01/14/2009,0000,6.97000,7.07000,6.92000,6.93000,15334000
01/15/2009,0000,6.73000,6.73000,6.60000,6.68000,17379000
01/16/2009,0000,6.68000,6.68000,6.58000,6.65000,14491000
01/19/2009,0000,6.70000,6.74000,6.63000,6.66000,7288000
01/20/2009,0000,6.50000,6.54000,6.34000,6.34000,12966000
01/21/2009,0000,6.15000,6.40000,6.11000,6.39000,11154000
02/02/2009,0000,6.38000,6.39000,6.24000,6.29000,6725000
02/03/2009,0000,6.30000,6.54000,6.30000,6.54000,10261000
02/04/2009,0000,6.60000,6.60000,6.40000,6.43000,10035000
02/05/2009,0000,6.39000,6.47000,6.36000,6.37000,7410000
02/06/2009,0000,6.49000,6.52000,6.37000,6.37000,10475000
02/09/2009,0000,6.47000,6.49000,6.31000,6.34000,11074000
02/10/2009,0000,6.39000,6.45000,6.36000,6.40000,8956000
02/11/2009,0000,6.32000,6.32000,6.17000,6.30000,11438000
02/12/2009,0000,6.35000,6.42000,6.20000,6.20000,13006000
02/13/2009,0000,6.23000,6.34000,6.20000,6.34000,9825000
02/16/2009,0000,6.26000,6.34000,6.24000,6.32000,9887000
02/17/2009,0000,6.29000,6.29000,6.17000,6.22000,7945000
02/18/2009,0000,6.13000,6.25000,6.08000,6.24000,12564000
02/19/2009,0000,6.24000,6.24000,6.08000,6.12000,14785000
02/20/2009,0000,6.10000,6.14000,6.00000,6.01000,10174000
02/23/2009,0000,5.80000,5.95000,5.80000,5.92000,13773000
02/24/2009,0000,5.85000,6.00000,5.80000,5.97000,13012000
02/25/2009,0000,6.06000,6.37000,6.06000,6.25000,23138000
02/26/2009,0000,6.36000,6.38000,6.17000,6.25000,12944000
02/27/2009,0000,6.25000,6.31000,6.20000,6.24000,11381000
03/02/2009,0000,6.20000,6.20000,5.84000,5.86000,27368000
03/03/2009,0000,5.62000,5.85000,5.62000,5.81000,12190000
03/04/2009,0000,5.81000,5.94000,5.73000,5.93000,11618000
03/05/2009,0000,6.07000,6.15000,6.01000,6.09000,11798000
03/06/2009,0000,6.00000,6.05000,5.96000,6.05000,7635000
03/09/2009,0000,6.08000,6.10000,5.98000,6.03000,6145000
03/10/2009,0000,6.07000,6.12000,5.99000,6.01000,14583000
03/11/2009,0000,6.23000,6.41000,6.16000,6.32000,35417000
03/12/2009,0000,6.32000,6.32000,6.10000,6.10000,14803000
03/13/2009,0000,6.25000,6.31000,6.13000,6.20000,33907000
03/16/2009,0000,6.25000,6.50000,6.21000,6.49000,45196000
03/17/2009,0000,6.51000,6.58000,6.42000,6.52000,33878000
03/18/2009,0000,6.52000,6.57000,6.39000,6.40000,28513000
03/19/2009,0000,6.49000,6.63000,6.42000,6.42000,42523000
03/20/2009,0000,6.42000,6.43000,6.25000,6.26000,16999000
03/23/2009,0000,6.31000,6.45000,6.31000,6.45000,17121000
03/24/2009,0000,6.61000,6.74000,6.58000,6.62000,35391000
03/25/2009,0000,6.62000,6.85000,6.59000,6.85000,35891000
03/26/2009,0000,6.85000,7.02000,6.67000,7.00000,64089000
03/27/2009,0000,7.08000,7.22000,6.99000,7.06000,69065000
03/30/2009,0000,7.00000,7.00000,6.57000,6.58000,31097000
03/31/2009,0000,6.58000,6.77000,6.55000,6.63000,24173000
04/01/2009,0000,6.67000,6.95000,6.67000,6.95000,35848000
04/02/2009,0000,7.05000,7.33000,7.02000,7.29000,85082000
04/03/2009,0000,7.29000,7.54000,7.16000,7.40000,122181000
04/06/2009,0000,7.40000,7.60000,7.28000,7.40000,63132000
04/07/2009,0000,7.30000,7.35000,7.20000,7.28000,33641000
04/08/2009,0000,7.19000,7.36000,7.18000,7.24000,70680000
04/09/2009,0000,7.32000,7.55000,7.30000,7.50000,62801000
04/10/2009,0000,7.72000,7.72000,7.44000,7.54000,40554000
04/13/2009,0000,7.55000,7.78000,7.50000,7.65000,41827000
04/14/2009,0000,7.61000,7.68000,7.53000,7.65000,31537000
04/15/2009,0000,7.59000,7.67000,7.52000,7.57000,25925000
04/16/2009,0000,7.67000,7.94000,7.67000,7.93000,58047000
04/17/2009,0000,7.99000,8.20000,7.38000,7.38000,107554000
04/20/2009,0000,7.38000,7.50000,7.15000,7.38000,42494000
04/21/2009,0000,7.20000,7.57000,7.10000,7.51000,41906000
04/22/2009,0000,7.64000,7.81000,7.60000,7.60000,75325000
04/23/2009,0000,7.57000,7.57000,7.32000,7.37000,40666000
04/24/2009,0000,7.45000,7.62000,7.30000,7.35000,42045000
04/27/2009,0000,7.45000,7.46000,6.86000,6.94000,37812000
04/28/2009,0000,7.00000,7.12000,6.86000,6.87000,23566000
04/29/2009,0000,6.95000,7.04000,6.89000,7.00000,16325000
04/30/2009,0000,7.49000,7.49000,7.39000,7.49000,89860000
05/04/2009,0000,7.70000,8.01000,7.70000,8.01000,88702000
05/05/2009,0000,8.01000,8.21000,7.59000,7.63000,113071000
05/06/2009,0000,7.63000,7.89000,7.63000,7.79000,65932000
05/07/2009,0000,7.89000,8.10000,7.67000,7.83000,68439000
05/08/2009,0000,7.70000,7.80000,7.68000,7.72000,28049000
05/11/2009,0000,7.75000,8.17000,7.70000,8.01000,84626000
05/12/2009,0000,7.91000,7.92000,7.51000,7.51000,56048000
05/13/2009,0000,7.68000,7.90000,7.60000,7.85000,55126000
05/14/2009,0000,7.62000,7.72000,7.60000,7.60000,20477000
05/15/2009,0000,7.66000,7.82000,7.66000,7.70000,39750000
05/18/2009,0000,7.70000,7.86000,7.66000,7.78000,31384000
05/19/2009,0000,7.94000,8.32000,7.94000,8.32000,136752000
05/20/2009,0000,8.45000,8.90000,8.39000,8.90000,247795008
05/21/2009,0000,8.85000,9.12000,8.59000,8.75000,150344992
05/22/2009,0000,8.60000,9.14000,8.55000,9.03000,131519000
05/25/2009,0000,9.28000,9.66000,9.28000,9.66000,143566000
05/26/2009,0000,9.70000,9.96000,9.10000,9.12000,124608000
05/27/2009,0000,9.37000,9.75000,9.21000,9.67000,86719000
06/01/2009,0000,9.69000,9.76000,9.40000,9.41000,78590000
06/02/2009,0000,9.50000,10.00000,9.39000,9.50000,116189000
06/03/2009,0000,9.50000,9.50000,9.20000,9.20000,53457000
06/04/2009,0000,9.30000,9.36000,8.90000,8.90000,53173000
06/05/2009,0000,9.00000,9.08000,8.95000,9.00000,29500000
06/08/2009,0000,9.20000,9.22000,8.50000,8.58000,47831000
06/09/2009,0000,8.58000,8.59000,8.10000,8.13000,44248000
06/10/2009,0000,8.15000,8.35000,8.05000,8.20000,27453000
06/11/2009,0000,8.09000,8.25000,7.90000,8.22000,38007000
06/12/2009,0000,8.22000,8.25000,8.01000,8.01000,28741000
06/15/2009,0000,7.95000,7.99000,7.76000,7.80000,39096000
06/16/2009,0000,7.85000,7.97000,7.76000,7.82000,23752000
06/17/2009,0000,7.86000,8.17000,7.85000,7.91000,43473000
06/18/2009,0000,7.91000,8.00000,7.75000,7.84000,29212000
06/19/2009,0000,7.86000,8.03000,7.81000,8.00000,27947000
06/22/2009,0000,8.00000,8.08000,7.91000,8.02000,23529000
06/23/2009,0000,7.80000,7.90000,7.80000,7.85000,16966000
06/24/2009,0000,7.87000,8.39000,7.82000,8.30000,63757000
06/25/2009,0000,8.23000,8.35000,8.08000,8.10000,59871000
06/26/2009,0000,8.15000,8.22000,8.08000,8.08000,23575000
06/29/2009,0000,8.20000,8.24000,8.06000,8.06000,25018000
06/30/2009,0000,8.15000,8.27000,7.91000,7.98000,37600000
07/01/2009,0000,8.01000,8.16000,7.99000,8.15000,20467000
07/02/2009,0000,8.18000,8.25000,8.12000,8.18000,27563000
07/03/2009,0000,8.18000,8.32000,8.08000,8.26000,34237000
07/06/2009,0000,8.30000,8.30000,8.16000,8.21000,16251000
07/07/2009,0000,8.24000,8.35000,8.20000,8.24000,26450000
07/08/2009,0000,8.21000,8.46000,8.20000,8.39000,52937000
07/09/2009,0000,8.40000,8.69000,8.37000,8.48000,66659000
07/10/2009,0000,8.56000,8.57000,8.41000,8.52000,30945000
07/13/2009,0000,8.42000,8.50000,7.93000,7.93000,47619000
07/14/2009,0000,8.00000,8.06000,7.95000,8.03000,17250000
07/15/2009,0000,8.05000,8.20000,8.05000,8.15000,23683000
07/16/2009,0000,8.29000,8.32000,8.10000,8.10000,33141000
07/17/2009,0000,8.15000,8.19000,8.08000,8.11000,20750000
07/20/2009,0000,8.22000,8.46000,8.19000,8.40000,47697000
07/21/2009,0000,8.49000,8.51000,8.33000,8.36000,30870000
07/22/2009,0000,8.45000,8.59000,8.41000,8.42000,51001000
07/23/2009,0000,8.44000,8.46000,8.32000,8.36000,19453000
07/24/2009,0000,8.49000,8.49000,8.32000,8.32000,30148000
07/27/2009,0000,8.40000,8.43000,8.33000,8.34000,22345000
07/28/2009,0000,8.39000,8.48000,8.38000,8.46000,24585000
07/29/2009,0000,8.50000,8.52000,8.38000,8.38000,26894000
07/30/2009,0000,8.40000,8.40000,8.27000,8.31000,21248000
07/31/2009,0000,8.40000,8.44000,8.34000,8.34000,19702000
08/03/2009,0000,8.34000,8.42000,8.32000,8.37000,13358000
08/04/2009,0000,8.48000,8.56000,8.40000,8.43000,43902000
08/05/2009,0000,8.42000,8.48000,8.10000,8.13000,29151000
08/06/2009,0000,8.28000,8.28000,8.12000,8.18000,15663000
08/10/2009,0000,8.10000,8.24000,8.05000,8.10000,20528000
08/11/2009,0000,8.13000,8.14000,7.99000,8.11000,18785000
08/12/2009,0000,8.09000,8.12000,8.01000,8.04000,13578000
08/13/2009,0000,8.10000,8.23000,8.07000,8.22000,20008000
08/14/2009,0000,8.26000,8.26000,8.19000,8.20000,16637000
08/17/2009,0000,8.20000,8.20000,8.03000,8.06000,12857000
08/18/2009,0000,8.00000,8.08000,7.90000,7.92000,19369000
08/19/2009,0000,7.92000,7.97000,7.91000,7.92000,13055000
08/20/2009,0000,7.92000,7.92000,7.75000,7.80000,13923000
08/21/2009,0000,7.85000,7.90000,7.68000,7.75000,11254000
08/24/2009,0000,7.86000,7.97000,7.82000,7.88000,8815000
08/25/2009,0000,7.86000,7.90000,7.78000,7.78000,5758000
08/26/2009,0000,7.78000,7.88000,7.62000,7.70000,11053000
08/27/2009,0000,7.65000,7.72000,7.60000,7.61000,7431000
08/28/2009,0000,7.65000,7.75000,7.64000,7.70000,10798000
08/31/2009,0000,7.71000,7.73000,7.66000,7.70000,9799000
09/01/2009,0000,7.70000,7.95000,7.66000,7.95000,16662000
09/02/2009,0000,7.90000,7.97000,7.80000,7.97000,11525000
09/03/2009,0000,7.95000,8.02000,7.86000,8.02000,9744000
09/04/2009,0000,8.04000,8.09000,8.00000,8.03000,12479000
09/07/2009,0000,8.09000,8.21000,8.06000,8.17000,18517000
09/08/2009,0000,8.19000,8.28000,8.11000,8.22000,26453000
09/09/2009,0000,8.26000,8.29000,8.13000,8.13000,15486000
09/10/2009,0000,8.59000,8.59000,8.22000,8.25000,34601000
09/11/2009,0000,8.26000,8.31000,8.21000,8.25000,10305000
09/14/2009,0000,8.25000,8.29000,8.13000,8.13000,8177000
09/15/2009,0000,8.16000,8.27000,8.12000,8.20000,9269000
09/16/2009,0000,8.27000,8.30000,8.24000,8.29000,10781000
09/17/2009,0000,8.35000,8.44000,8.30000,8.39000,21356000
09/18/2009,0000,8.39000,8.39000,8.29000,8.38000,12419000
09/21/2009,0000,8.41000,8.42000,8.33000,8.38000,12056000
09/22/2009,0000,8.40000,8.42000,8.35000,8.36000,12818000
09/23/2009,0000,8.40000,8.40000,8.20000,8.24000,16385000
09/24/2009,0000,8.24000,8.27000,8.17000,8.21000,7953000
09/25/2009,0000,8.20000,8.32000,8.18000,8.32000,7336000
09/28/2009,0000,8.30000,8.33000,8.21000,8.25000,6919000
09/29/2009,0000,8.30000,8.39000,8.25000,8.39000,29249000
09/30/2009,0000,8.40000,8.41000,8.31000,8.36000,9733000
10/01/2009,0000,8.45000,8.60000,8.38000,8.38000,56548000
10/02/2009,0000,8.27000,8.32000,8.18000,8.20000,24743000
10/05/2009,0000,8.22000,8.26000,8.18000,8.21000,8483000
10/06/2009,0000,8.25000,8.30000,8.21000,8.26000,10005000
10/07/2009,0000,8.32000,8.47000,8.31000,8.43000,45832000
10/08/2009,0000,8.43000,8.62000,8.40000,8.41000,57705000
10/09/2009,0000,8.49000,8.75000,8.46000,8.69000,68163000
10/12/2009,0000,8.69000,8.75000,8.60000,8.67000,31531000
10/13/2009,0000,8.40000,8.55000,8.37000,8.50000,27215000
10/14/2009,0000,8.55000,8.59000,8.46000,8.53000,18218000
10/15/2009,0000,8.70000,8.73000,8.46000,8.46000,37888000
10/16/2009,0000,8.51000,8.78000,8.51000,8.70000,50163000
10/19/2009,0000,8.73000,8.73000,8.63000,8.71000,21006000
10/20/2009,0000,8.72000,8.75000,8.65000,8.67000,32427000
10/21/2009,0000,8.71000,8.83000,8.70000,8.74000,70518000
10/22/2009,0000,8.68000,8.76000,8.50000,8.52000,38074000
10/23/2009,0000,8.60000,8.63000,8.53000,8.57000,16150000
10/26/2009,0000,8.65000,8.73000,8.60000,8.63000,19823000
10/27/2009,0000,8.60000,8.61000,8.50000,8.57000,12619000
10/28/2009,0000,8.57000,8.63000,8.50000,8.50000,16833000
10/29/2009,0000,8.36000,8.39000,8.01000,8.19000,30248000
10/30/2009,0000,8.29000,8.30000,8.10000,8.10000,12915000
11/02/2009,0000,7.98000,8.09000,7.98000,8.09000,12454000
11/03/2009,0000,8.09000,8.14000,8.05000,8.12000,10713000
11/04/2009,0000,8.13000,8.35000,8.13000,8.31000,21158000
11/05/2009,0000,8.31000,8.31000,8.20000,8.20000,10132000
11/06/2009,0000,8.30000,8.31000,8.20000,8.20000,13334000
11/09/2009,0000,8.43000,8.43000,8.34000,8.37000,18200000
11/10/2009,0000,8.43000,8.43000,8.35000,8.37000,10067000
11/11/2009,0000,8.37000,8.42000,8.31000,8.40000,10492000
11/12/2009,0000,8.41000,8.54000,8.39000,8.44000,21530000
11/13/2009,0000,8.44000,8.48000,8.37000,8.40000,12465000
11/16/2009,0000,8.42000,8.53000,8.42000,8.46000,18456000
11/17/2009,0000,8.55000,8.56000,8.35000,8.36000,25319000
11/18/2009,0000,8.40000,8.41000,8.32000,8.34000,16545000
11/19/2009,0000,8.34000,8.35000,8.28000,8.28000,19558000
11/20/2009,0000,8.28000,8.30000,8.22000,8.23000,14915000
11/23/2009,0000,8.23000,8.27000,8.19000,8.20000,9598000
11/24/2009,0000,8.20000,8.23000,8.19000,8.21000,9993000
11/25/2009,0000,8.18000,8.31000,8.18000,8.26000,11870000
11/26/2009,0000,8.27000,8.33000,8.24000,8.24000,8794000
11/27/2009,0000,8.13000,8.13000,8.01000,8.01000,20845000
11/30/2009,0000,8.01000,8.12000,8.01000,8.11000,10247000
12/01/2009,0000,8.11000,8.22000,8.10000,8.16000,10567000
12/02/2009,0000,8.20000,8.24000,8.12000,8.13000,11445000
12/03/2009,0000,8.15000,8.20000,8.13000,8.14000,7674000
12/04/2009,0000,8.15000,8.18000,8.11000,8.12000,6288000
12/07/2009,0000,8.14000,8.20000,8.13000,8.16000,10343000
12/08/2009,0000,8.16000,8.16000,8.10000,8.10000,12630000
12/09/2009,0000,8.06000,8.11000,8.06000,8.10000,10444000
12/11/2009,0000,8.00000,8.08000,8.00000,8.05000,8878000
12/14/2009,0000,8.05000,8.10000,8.02000,8.10000,10712000
12/15/2009,0000,8.12000,8.13000,8.08000,8.08000,6230000
12/16/2009,0000,8.08000,8.08000,8.01000,8.01000,9867000
12/17/2009,0000,8.05000,8.08000,8.00000,8.00000,6958000
12/18/2009,0000,7.97000,8.01000,7.94000,8.00000,7434000
12/21/2009,0000,8.00000,8.06000,7.98000,8.00000,6602000
12/22/2009,0000,8.02000,8.12000,8.02000,8.08000,6670000
12/23/2009,0000,8.08000,8.16000,8.07000,8.10000,10583000
12/25/2009,0000,8.13000,8.18000,8.13000,8.14000,9250000
12/28/2009,0000,8.14000,8.27000,8.14000,8.21000,18684000
12/29/2009,0000,8.24000,8.25000,8.17000,8.18000,16404843
