DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,40.50000,41.00000,37.20000,37.40000,191000
04/03/2007,0000,35.50000,37.20000,35.00000,35.60000,75000
04/04/2007,0000,35.80000,38.05000,35.80000,38.05000,89000
04/09/2007,0000,40.70000,40.70000,36.85000,36.85000,75000
04/10/2007,0000,36.00000,37.80000,35.50000,35.50000,116000
04/11/2007,0000,35.80000,36.50000,35.80000,36.50000,24000
04/12/2007,0000,36.40000,36.40000,35.00000,35.70000,51000
04/13/2007,0000,35.20000,35.70000,35.00000,35.65000,82000
04/16/2007,0000,34.00000,35.40000,34.00000,35.40000,11000
04/17/2007,0000,34.80000,35.35000,34.60000,34.60000,14000
04/18/2007,0000,34.10000,34.60000,33.00000,34.60000,83000
04/19/2007,0000,34.35000,34.35000,33.20000,33.50000,13000
04/20/2007,0000,33.50000,34.00000,33.50000,33.60000,25000
04/23/2007,0000,35.80000,35.95000,34.20000,35.95000,189000
04/24/2007,0000,37.50000,37.50000,36.00000,36.70000,33000
04/26/2007,0000,35.10000,35.10000,34.10000,35.00000,40000
04/27/2007,0000,35.00000,35.80000,35.00000,35.20000,14000
04/30/2007,0000,35.00000,36.00000,35.00000,35.50000,16000
05/02/2007,0000,35.30000,36.10000,35.30000,35.50000,61000
05/03/2007,0000,35.50000,36.00000,35.00000,35.00000,63000
05/04/2007,0000,35.00000,35.80000,35.00000,35.80000,16000
05/07/2007,0000,35.50000,35.80000,35.00000,35.50000,32000
05/08/2007,0000,35.50000,35.50000,35.50000,35.50000,12000
05/09/2007,0000,35.50000,35.50000,35.50000,35.50000,51000
05/10/2007,0000,35.50000,35.50000,35.50000,35.50000,24000
05/11/2007,0000,36.00000,36.00000,36.00000,36.00000,6000
05/14/2007,0000,35.60000,35.60000,35.50000,35.50000,18000
05/15/2007,0000,35.50000,35.50000,35.00000,35.50000,5000
05/16/2007,0000,35.00000,35.50000,35.00000,35.50000,6000
05/17/2007,0000,35.20000,35.50000,35.10000,35.20000,39000
05/18/2007,0000,35.20000,35.20000,35.00000,35.10000,11000
05/21/2007,0000,35.20000,35.30000,35.10000,35.30000,12000
05/22/2007,0000,35.50000,35.50000,35.00000,35.00000,11000
05/23/2007,0000,34.95000,35.00000,34.95000,35.00000,23000
05/24/2007,0000,35.00000,35.00000,35.00000,35.00000,5000
05/25/2007,0000,35.00000,35.20000,35.00000,35.00000,18000
05/28/2007,0000,35.10000,35.10000,35.05000,35.05000,17000
05/29/2007,0000,35.10000,35.10000,35.10000,35.10000,2000
05/30/2007,0000,35.50000,35.50000,35.15000,35.30000,26000
05/31/2007,0000,35.30000,35.60000,35.30000,35.50000,19000
06/04/2007,0000,40.60000,40.60000,40.60000,40.60000,59000
06/05/2007,0000,43.40000,43.40000,40.00000,40.60000,195000
06/06/2007,0000,40.40000,40.40000,39.00000,40.00000,43000
06/07/2007,0000,39.70000,39.90000,38.80000,39.00000,18000
06/08/2007,0000,41.70000,41.70000,41.70000,41.70000,119000
06/11/2007,0000,44.50000,44.50000,41.70000,41.70000,143000
06/12/2007,0000,43.00000,43.00000,41.35000,41.35000,38000
06/13/2007,0000,41.35000,41.35000,40.00000,40.60000,36000
06/14/2007,0000,40.60000,41.75000,40.60000,41.00000,85000
06/15/2007,0000,40.90000,40.90000,40.00000,40.10000,22000
06/20/2007,0000,40.10000,42.00000,40.10000,40.80000,26000
06/21/2007,0000,42.00000,42.90000,40.80000,42.40000,41000
06/22/2007,0000,42.00000,42.00000,41.20000,41.50000,29000
06/25/2007,0000,42.00000,42.55000,41.50000,41.50000,19000
06/26/2007,0000,41.50000,41.90000,41.00000,41.40000,19000
06/27/2007,0000,42.90000,42.90000,41.20000,42.00000,53000
06/28/2007,0000,41.50000,41.55000,41.00000,41.00000,23000
06/29/2007,0000,41.50000,42.00000,41.50000,41.90000,9000
07/02/2007,0000,41.00000,41.30000,41.00000,41.30000,6000
07/03/2007,0000,41.50000,42.00000,41.50000,41.50000,28000
07/04/2007,0000,41.50000,42.00000,41.50000,41.90000,16000
07/05/2007,0000,41.90000,41.90000,40.60000,41.45000,39000
07/06/2007,0000,41.00000,41.70000,40.50000,40.80000,56000
07/09/2007,0000,40.90000,41.70000,40.90000,41.30000,49000
07/10/2007,0000,44.15000,44.15000,44.15000,44.15000,80000
07/11/2007,0000,47.20000,47.20000,47.20000,47.20000,285000
07/12/2007,0000,50.50000,50.50000,43.90000,48.00000,299000
07/13/2007,0000,48.00000,51.00000,48.00000,48.00000,125000
07/16/2007,0000,48.80000,50.00000,46.00000,46.10000,95000
07/17/2007,0000,45.10000,46.75000,45.10000,46.75000,39000
07/18/2007,0000,47.50000,49.00000,46.50000,47.60000,41000
07/19/2007,0000,48.00000,49.00000,46.10000,46.50000,102000
07/20/2007,0000,46.50000,47.50000,46.50000,47.45000,33000
07/23/2007,0000,48.50000,49.90000,48.00000,49.80000,116000
07/24/2007,0000,49.80000,49.90000,48.00000,49.50000,47000
07/25/2007,0000,49.00000,49.40000,48.10000,49.40000,60000
07/26/2007,0000,49.35000,49.40000,47.60000,49.40000,29000
07/27/2007,0000,46.80000,49.10000,46.80000,48.10000,35000
07/31/2007,0000,47.50000,49.50000,47.50000,49.00000,131000
08/01/2007,0000,49.60000,49.60000,48.00000,48.00000,32000
08/02/2007,0000,49.00000,49.65000,48.10000,48.90000,25000
08/03/2007,0000,49.00000,49.20000,48.50000,48.50000,16000
08/06/2007,0000,48.50000,49.00000,48.40000,48.50000,41000
08/07/2007,0000,48.50000,49.00000,47.40000,47.40000,24000
08/08/2007,0000,48.50000,50.70000,48.00000,50.60000,166000
08/09/2007,0000,50.60000,50.60000,49.00000,49.80000,50000
08/10/2007,0000,50.00000,50.00000,48.20000,48.80000,83000
08/13/2007,0000,51.00000,51.00000,49.35000,49.80000,47000
08/14/2007,0000,49.70000,49.70000,47.50000,48.10000,36000
08/15/2007,0000,49.00000,49.00000,46.00000,46.00000,46000
08/16/2007,0000,42.80000,47.00000,42.80000,43.60000,120000
08/17/2007,0000,44.60000,44.60000,41.10000,41.10000,18000
08/20/2007,0000,43.85000,43.95000,42.80000,43.85000,63000
08/21/2007,0000,44.85000,45.75000,44.85000,45.50000,4000
08/22/2007,0000,43.00000,45.80000,42.55000,45.60000,6000
08/23/2007,0000,45.00000,46.20000,45.00000,45.00000,10000
08/24/2007,0000,45.00000,45.10000,45.00000,45.10000,16000
08/27/2007,0000,45.10000,45.10000,43.20000,44.90000,10000
08/28/2007,0000,42.65000,44.45000,42.65000,42.65000,10800
08/29/2007,0000,41.85000,44.35000,41.80000,41.80000,58000
08/30/2007,0000,41.50000,43.50000,39.00000,40.20000,38000
08/31/2007,0000,40.20000,40.20000,39.10000,40.20000,17000
09/03/2007,0000,41.50000,41.50000,41.50000,41.50000,4000
09/04/2007,0000,41.00000,41.40000,41.00000,41.40000,25000
09/05/2007,0000,41.00000,41.00000,40.05000,40.05000,5000
09/06/2007,0000,39.00000,39.85000,39.00000,39.80000,7000
09/07/2007,0000,40.80000,40.80000,39.00000,39.00000,21000
09/10/2007,0000,39.00000,41.50000,38.00000,38.00000,31000
09/11/2007,0000,38.00000,39.00000,37.70000,39.00000,23000
09/12/2007,0000,38.85000,41.00000,38.00000,41.00000,20000
09/13/2007,0000,39.50000,39.50000,39.00000,39.00000,10000
09/14/2007,0000,39.85000,39.85000,38.10000,38.80000,7000
09/17/2007,0000,37.10000,38.00000,36.10000,36.80000,23000
09/19/2007,0000,36.80000,37.00000,34.90000,36.90000,23000
09/20/2007,0000,36.90000,36.90000,34.50000,34.50000,20000
09/21/2007,0000,35.00000,35.10000,33.50000,35.00000,17000
09/26/2007,0000,34.50000,35.20000,34.50000,34.90000,50000
09/27/2007,0000,34.90000,36.30000,34.90000,36.10000,42000
09/28/2007,0000,36.25000,36.30000,36.25000,36.30000,2000
10/01/2007,0000,36.30000,36.30000,34.85000,35.00000,13000
10/02/2007,0000,34.50000,35.85000,34.50000,35.85000,10000
10/03/2007,0000,35.00000,35.10000,34.60000,34.60000,20000
10/04/2007,0000,34.60000,35.70000,34.60000,35.50000,4000
10/05/2007,0000,35.50000,35.80000,35.00000,35.80000,15000
10/08/2007,0000,35.10000,35.80000,35.10000,35.80000,4000
10/09/2007,0000,34.90000,35.50000,34.60000,35.50000,9000
10/11/2007,0000,35.30000,35.40000,34.55000,34.60000,11000
10/12/2007,0000,34.75000,34.75000,33.60000,34.60000,6000
10/15/2007,0000,34.60000,34.70000,34.60000,34.60000,6100
10/16/2007,0000,34.05000,34.50000,34.00000,34.50000,4000
10/17/2007,0000,33.80000,34.50000,33.65000,34.50000,14000
10/18/2007,0000,34.30000,34.60000,34.30000,34.60000,5000
10/19/2007,0000,33.95000,34.50000,33.80000,34.50000,19000
10/22/2007,0000,33.80000,34.35000,33.80000,34.35000,6000
10/23/2007,0000,35.00000,35.00000,34.00000,34.50000,11000
10/24/2007,0000,33.90000,34.90000,33.90000,34.90000,3000
10/25/2007,0000,34.15000,34.15000,34.10000,34.10000,7000
10/26/2007,0000,34.75000,34.75000,34.00000,34.00000,6000
10/29/2007,0000,34.00000,34.45000,33.10000,34.45000,23000
10/30/2007,0000,35.50000,36.40000,35.00000,35.00000,22000
10/31/2007,0000,35.55000,35.55000,34.00000,34.70000,14000
11/01/2007,0000,34.70000,34.70000,33.30000,34.50000,16000
11/02/2007,0000,33.50000,33.50000,32.10000,33.00000,18000
11/05/2007,0000,32.00000,32.80000,31.15000,31.15000,19000
11/06/2007,0000,33.20000,33.20000,31.55000,33.00000,15000
11/07/2007,0000,31.70000,32.70000,31.50000,32.00000,17000
11/08/2007,0000,30.60000,32.40000,30.50000,32.40000,7000
11/09/2007,0000,30.60000,32.10000,30.15000,31.75000,10000
11/12/2007,0000,30.70000,30.70000,29.55000,29.60000,26000
11/13/2007,0000,30.00000,30.00000,28.80000,30.00000,10000
11/14/2007,0000,28.30000,30.10000,28.15000,30.00000,10000
11/15/2007,0000,30.00000,30.00000,30.00000,30.00000,2000
11/16/2007,0000,30.80000,30.80000,28.45000,29.95000,5000
11/19/2007,0000,30.25000,30.25000,29.95000,29.95000,2000
11/20/2007,0000,29.90000,29.90000,29.00000,29.85000,57000
11/21/2007,0000,29.75000,29.75000,27.80000,28.50000,14000
11/22/2007,0000,28.20000,28.20000,27.15000,27.15000,4000
11/23/2007,0000,27.95000,29.05000,27.95000,29.05000,11000
11/26/2007,0000,30.00000,30.50000,27.05000,29.45000,18000
11/27/2007,0000,28.00000,29.00000,28.00000,29.00000,6000
11/28/2007,0000,27.70000,28.15000,27.30000,28.15000,4000
11/29/2007,0000,27.50000,28.25000,27.45000,28.00000,9000
11/30/2007,0000,27.50000,28.00000,27.50000,28.00000,6000
12/03/2007,0000,27.15000,29.90000,27.15000,28.20000,86000
12/05/2007,0000,28.10000,29.00000,28.10000,29.00000,7000
12/07/2007,0000,30.00000,30.00000,30.00000,30.00000,1000
12/10/2007,0000,28.50000,29.40000,28.50000,29.40000,2000
12/11/2007,0000,28.10000,29.35000,28.10000,28.10000,700
12/12/2007,0000,29.15000,29.15000,29.15000,29.15000,1000
12/13/2007,0000,27.30000,28.90000,27.30000,27.30000,500
12/14/2007,0000,28.10000,28.55000,28.10000,28.10000,4000
12/17/2007,0000,28.10000,28.10000,28.05000,28.05000,3000
12/18/2007,0000,29.00000,29.00000,28.00000,28.40000,8000
12/19/2007,0000,29.30000,30.10000,29.30000,30.10000,2000
12/20/2007,0000,30.70000,30.70000,30.70000,30.70000,1000
12/21/2007,0000,31.70000,31.70000,31.50000,31.50000,2000
12/24/2007,0000,29.30000,30.70000,29.30000,30.00000,15000
12/25/2007,0000,27.95000,28.60000,27.95000,28.60000,2000
12/26/2007,0000,28.00000,28.00000,28.00000,28.00000,2000
12/27/2007,0000,28.10000,28.10000,28.10000,28.10000,1000
12/28/2007,0000,28.50000,28.50000,28.50000,28.50000,10000
12/31/2007,0000,28.70000,28.70000,28.70000,28.70000,7000
01/02/2008,0000,28.70000,28.70000,28.70000,28.70000,2000
01/04/2008,0000,27.00000,28.70000,27.00000,28.70000,3000
01/07/2008,0000,27.00000,27.10000,27.00000,27.10000,2000
01/08/2008,0000,28.55000,28.55000,27.00000,27.00000,4000
01/09/2008,0000,26.90000,26.90000,26.90000,26.90000,1000
01/10/2008,0000,27.25000,27.25000,27.25000,27.25000,1000
01/11/2008,0000,28.60000,28.60000,28.60000,28.60000,1000
01/14/2008,0000,28.60000,28.60000,28.60000,28.60000,2000
01/17/2008,0000,30.00000,30.00000,28.60000,28.60000,2000
01/22/2008,0000,26.60000,29.70000,26.60000,29.70000,5000
01/23/2008,0000,29.00000,29.00000,27.65000,28.55000,6000
01/24/2008,0000,26.60000,28.20000,26.60000,28.20000,7000
01/25/2008,0000,26.25000,27.50000,26.25000,27.50000,5000
01/28/2008,0000,27.30000,27.30000,27.30000,27.30000,300
01/29/2008,0000,25.70000,25.70000,25.70000,25.70000,3000
01/31/2008,0000,24.90000,24.90000,24.90000,24.90000,300
02/01/2008,0000,25.50000,25.50000,25.50000,25.50000,500
02/14/2008,0000,23.95000,25.60000,23.95000,25.50000,26000
02/15/2008,0000,26.10000,26.10000,24.10000,25.00000,4000
02/19/2008,0000,25.00000,25.00000,24.50000,24.50000,56000
02/20/2008,0000,24.50000,26.20000,24.50000,26.00000,20000
02/21/2008,0000,27.00000,27.00000,26.50000,26.50000,4000
02/22/2008,0000,24.90000,26.30000,24.65000,25.50000,12000
02/25/2008,0000,25.00000,25.90000,24.50000,25.90000,9000
02/26/2008,0000,25.90000,25.90000,24.90000,25.25000,22000
02/27/2008,0000,25.25000,26.50000,25.25000,26.50000,3000
02/29/2008,0000,25.90000,25.90000,25.50000,25.60000,7000
03/03/2008,0000,24.70000,25.60000,24.70000,25.60000,6000
03/04/2008,0000,27.35000,27.35000,27.30000,27.30000,4000
03/05/2008,0000,27.30000,27.90000,27.30000,27.90000,6000
03/06/2008,0000,26.10000,29.00000,26.10000,28.00000,10000
03/07/2008,0000,26.25000,27.00000,26.20000,27.00000,3000
03/10/2008,0000,27.00000,27.00000,25.55000,26.50000,43000
03/11/2008,0000,27.30000,27.30000,27.00000,27.00000,2000
03/12/2008,0000,26.50000,26.50000,26.00000,26.00000,2000
03/13/2008,0000,27.25000,27.25000,25.90000,25.90000,8000
03/14/2008,0000,27.05000,27.05000,25.00000,25.00000,2000
03/18/2008,0000,26.85000,26.85000,25.15000,26.50000,3000
03/19/2008,0000,27.45000,27.45000,25.20000,26.60000,6000
03/20/2008,0000,26.70000,28.45000,26.60000,28.20000,23000
03/21/2008,0000,28.00000,28.70000,26.30000,28.65000,26000
03/25/2008,0000,31.50000,32.60000,31.00000,32.60000,12000
03/26/2008,0000,30.35000,32.40000,30.35000,32.40000,3000
03/27/2008,0000,30.15000,31.85000,30.15000,31.85000,4000
03/28/2008,0000,33.80000,33.80000,33.50000,33.50000,2000
03/31/2008,0000,31.50000,32.95000,31.50000,32.95000,4000
04/01/2008,0000,30.65000,32.70000,30.65000,30.65000,4000
04/02/2008,0000,33.50000,35.00000,33.50000,35.00000,2000
04/03/2008,0000,34.00000,34.00000,34.00000,34.00000,2100
04/07/2008,0000,35.80000,35.80000,35.80000,35.80000,2000
04/08/2008,0000,35.00000,35.00000,35.00000,35.00000,2500
04/09/2008,0000,34.00000,34.00000,34.00000,34.00000,1000
04/10/2008,0000,35.00000,35.00000,35.00000,35.00000,3000
04/11/2008,0000,34.00000,34.00000,34.00000,34.00000,4000
04/14/2008,0000,34.00000,34.00000,34.00000,34.00000,3000
04/15/2008,0000,34.40000,34.40000,34.40000,34.40000,3000
04/16/2008,0000,31.65000,34.25000,31.65000,34.25000,14000
04/17/2008,0000,33.60000,33.60000,32.00000,32.00000,14000
04/18/2008,0000,32.00000,32.00000,29.80000,29.80000,11000
04/21/2008,0000,31.85000,31.85000,30.10000,30.10000,6000
04/22/2008,0000,31.50000,31.50000,29.80000,30.95000,17000
04/23/2008,0000,30.95000,30.95000,30.85000,30.95000,31000
04/24/2008,0000,30.95000,31.05000,30.95000,31.00000,12000
04/25/2008,0000,31.20000,31.20000,30.85000,31.00000,6000
04/28/2008,0000,31.00000,31.00000,29.60000,30.85000,10000
04/29/2008,0000,32.50000,32.50000,29.05000,29.05000,19000
04/30/2008,0000,30.55000,30.55000,28.00000,28.00000,5000
05/02/2008,0000,28.00000,29.20000,28.00000,28.20000,31000
05/05/2008,0000,26.65000,28.50000,26.50000,27.30000,18000
05/06/2008,0000,26.40000,27.05000,26.40000,27.00000,8000
05/07/2008,0000,25.75000,26.80000,25.15000,25.40000,58000
05/08/2008,0000,26.45000,26.45000,25.80000,25.80000,16000
05/09/2008,0000,26.70000,26.70000,25.70000,25.70000,14000
05/12/2008,0000,25.40000,25.55000,24.65000,25.55000,8000
05/13/2008,0000,26.40000,26.40000,25.55000,25.60000,10000
05/14/2008,0000,25.10000,25.70000,25.10000,25.70000,24000
05/15/2008,0000,25.90000,25.90000,25.00000,25.50000,11000
05/16/2008,0000,25.50000,26.00000,25.35000,26.00000,24000
05/19/2008,0000,25.70000,26.00000,24.80000,26.00000,28000
05/20/2008,0000,26.00000,26.00000,25.80000,25.80000,3000
05/21/2008,0000,25.80000,25.80000,24.95000,24.95000,19000
05/22/2008,0000,24.90000,25.25000,24.90000,25.20000,5000
05/23/2008,0000,25.30000,25.30000,24.45000,24.45000,4000
05/26/2008,0000,24.25000,24.25000,24.25000,24.25000,1000
05/27/2008,0000,22.65000,23.90000,22.65000,22.65000,1000
05/28/2008,0000,23.50000,23.50000,23.50000,23.50000,3000
05/29/2008,0000,24.80000,24.80000,23.50000,23.55000,4000
05/30/2008,0000,23.55000,25.15000,23.55000,24.80000,7000
06/02/2008,0000,24.80000,25.00000,23.70000,24.80000,18000
06/03/2008,0000,24.75000,24.75000,24.75000,24.75000,1000
06/04/2008,0000,24.80000,24.80000,24.80000,24.80000,2000
06/05/2008,0000,24.80000,25.00000,24.00000,24.90000,12000
06/06/2008,0000,24.90000,25.15000,24.00000,24.10000,11000
06/10/2008,0000,24.25000,24.25000,23.35000,23.35000,3000
06/11/2008,0000,22.05000,23.80000,22.05000,23.60000,8000
06/12/2008,0000,23.80000,23.80000,22.00000,23.40000,14000
06/13/2008,0000,22.30000,22.95000,22.20000,22.95000,3000
06/16/2008,0000,22.90000,24.15000,21.60000,21.60000,9000
06/17/2008,0000,21.30000,21.30000,21.30000,21.30000,5000
06/18/2008,0000,20.10000,20.50000,20.00000,20.50000,8000
06/19/2008,0000,20.00000,20.00000,19.80000,19.80000,7000
06/20/2008,0000,20.90000,20.90000,20.00000,20.00000,4000
06/23/2008,0000,20.00000,20.00000,18.60000,18.65000,4000
06/24/2008,0000,19.45000,19.45000,18.00000,18.00000,2000
06/25/2008,0000,17.40000,17.40000,17.40000,17.40000,1000
06/26/2008,0000,17.15000,18.60000,16.80000,18.60000,45000
06/27/2008,0000,19.00000,19.45000,18.15000,19.30000,15000
06/30/2008,0000,18.65000,18.65000,18.65000,18.65000,1000
07/01/2008,0000,19.55000,19.55000,19.10000,19.10000,15000
07/02/2008,0000,19.20000,19.90000,19.20000,19.50000,8000
07/03/2008,0000,20.45000,20.55000,20.00000,20.55000,11000
07/04/2008,0000,21.50000,21.50000,20.00000,21.30000,5000
07/07/2008,0000,22.15000,22.15000,22.15000,22.15000,1000
07/08/2008,0000,22.65000,22.65000,20.75000,20.75000,4000
07/09/2008,0000,20.20000,20.20000,20.20000,20.20000,4200
07/10/2008,0000,20.45000,20.45000,19.50000,19.95000,7000
07/11/2008,0000,21.20000,21.20000,18.60000,18.60000,2000
07/14/2008,0000,18.20000,18.40000,18.00000,18.40000,5000
07/15/2008,0000,17.20000,17.80000,17.20000,17.80000,7000
07/16/2008,0000,16.65000,16.65000,16.65000,16.65000,2000
07/17/2008,0000,15.50000,16.55000,15.50000,16.00000,19000
07/18/2008,0000,17.00000,17.00000,15.00000,15.10000,6000
07/21/2008,0000,14.10000,14.90000,14.05000,14.90000,10000
07/22/2008,0000,15.40000,15.40000,15.40000,15.40000,1000
07/23/2008,0000,14.50000,14.60000,14.50000,14.55000,9000
07/24/2008,0000,14.60000,14.80000,13.55000,13.70000,40000
07/25/2008,0000,13.10000,13.10000,12.75000,12.75000,53000
07/29/2008,0000,12.00000,12.00000,11.90000,11.90000,17000
07/30/2008,0000,11.50000,11.50000,11.10000,11.10000,95000
07/31/2008,0000,11.10000,11.75000,11.10000,11.50000,75000
08/01/2008,0000,11.95000,11.95000,10.70000,10.80000,34000
08/04/2008,0000,10.05000,10.50000,10.05000,10.50000,43000
08/05/2008,0000,10.15000,10.40000,10.00000,10.40000,7000
08/06/2008,0000,10.00000,10.60000,9.73000,10.60000,22000
08/07/2008,0000,10.70000,10.70000,10.00000,10.55000,41000
08/08/2008,0000,10.60000,10.60000,10.15000,10.50000,19000
08/11/2008,0000,10.60000,10.95000,10.60000,10.80000,12000
08/12/2008,0000,10.80000,10.80000,10.50000,10.50000,17000
08/13/2008,0000,10.60000,10.70000,10.20000,10.70000,19000
08/14/2008,0000,10.80000,10.85000,10.00000,10.80000,25000
08/15/2008,0000,11.00000,11.00000,10.15000,10.15000,35000
08/18/2008,0000,10.40000,10.40000,10.00000,10.00000,26000
08/19/2008,0000,9.68000,9.80000,9.68000,9.80000,9000
08/20/2008,0000,9.80000,10.15000,9.80000,10.00000,15000
08/21/2008,0000,10.00000,10.00000,10.00000,10.00000,2000
08/26/2008,0000,9.61000,10.10000,9.61000,10.10000,14000
08/27/2008,0000,10.10000,10.15000,10.00000,10.00000,10000
08/28/2008,0000,9.60000,9.61000,9.60000,9.61000,5000
08/29/2008,0000,9.65000,9.66000,9.62000,9.65000,7000
09/01/2008,0000,9.66000,9.66000,9.61000,9.61000,7000
09/02/2008,0000,9.61000,9.61000,9.39000,9.39000,7000
09/03/2008,0000,9.01000,9.41000,8.75000,9.18000,35000
09/04/2008,0000,9.18000,9.18000,9.00000,9.02000,8000
09/05/2008,0000,8.39000,9.01000,8.39000,9.01000,11000
09/08/2008,0000,9.58000,9.58000,9.58000,9.58000,1000
09/09/2008,0000,9.58000,9.58000,9.58000,9.58000,20000
09/10/2008,0000,9.58000,9.58000,9.00000,9.42000,43000
09/11/2008,0000,9.70000,9.70000,8.77000,9.30000,39000
09/12/2008,0000,9.30000,9.30000,9.30000,9.30000,20000
09/15/2008,0000,9.30000,9.33000,9.30000,9.30000,22000
09/16/2008,0000,8.65000,9.30000,8.65000,8.65000,25000
09/17/2008,0000,8.70000,8.71000,8.70000,8.70000,10000
09/18/2008,0000,8.70000,8.70000,8.70000,8.70000,20000
09/19/2008,0000,9.20000,9.20000,8.82000,9.20000,5000
09/22/2008,0000,9.58000,9.80000,9.58000,9.80000,5000
09/23/2008,0000,10.45000,10.45000,10.40000,10.45000,23000
09/24/2008,0000,10.90000,10.90000,9.77000,9.77000,30000
09/25/2008,0000,10.40000,10.45000,9.82000,10.00000,17000
09/26/2008,0000,10.00000,10.00000,10.00000,10.00000,20000
09/30/2008,0000,9.30000,10.00000,9.30000,10.00000,20000
10/01/2008,0000,10.00000,10.35000,9.30000,9.30000,35000
10/02/2008,0000,9.52000,9.52000,9.30000,9.30000,10000
10/03/2008,0000,9.47000,9.47000,9.47000,9.47000,1000
10/06/2008,0000,9.48000,9.50000,9.48000,9.50000,2000
10/07/2008,0000,9.52000,9.52000,9.52000,9.52000,1000
10/08/2008,0000,9.52000,9.52000,9.52000,9.52000,4000
10/09/2008,0000,9.52000,9.52000,9.52000,9.52000,12000
10/13/2008,0000,9.50000,9.52000,9.50000,9.50000,22000
10/14/2008,0000,10.15000,10.15000,10.15000,10.15000,2000
10/15/2008,0000,10.40000,10.40000,10.40000,10.40000,1000
10/16/2008,0000,10.40000,10.40000,10.40000,10.40000,20000
10/17/2008,0000,10.40000,10.40000,10.40000,10.40000,20000
10/20/2008,0000,10.40000,10.40000,10.05000,10.40000,23000
10/21/2008,0000,10.40000,10.40000,10.40000,10.40000,15000
10/22/2008,0000,10.40000,10.40000,10.35000,10.40000,20000
10/23/2008,0000,10.40000,10.40000,10.40000,10.40000,14000
10/24/2008,0000,10.40000,10.40000,10.20000,10.20000,6000
10/27/2008,0000,10.00000,10.00000,10.00000,10.00000,5000
10/29/2008,0000,10.35000,10.35000,10.35000,10.35000,1000
10/30/2008,0000,10.35000,10.35000,10.35000,10.35000,1000
10/31/2008,0000,9.63000,10.30000,9.63000,10.30000,2000
11/03/2008,0000,10.30000,10.30000,10.00000,10.00000,6000
11/04/2008,0000,10.45000,10.45000,10.20000,10.20000,2000
11/05/2008,0000,9.49000,9.90000,9.49000,9.90000,12000
11/06/2008,0000,10.45000,10.45000,9.35000,9.35000,4000
11/07/2008,0000,9.90000,9.90000,9.90000,9.90000,1000
11/10/2008,0000,10.45000,10.45000,10.45000,10.45000,1000
11/12/2008,0000,9.72000,10.00000,9.72000,10.00000,3000
11/13/2008,0000,10.70000,10.70000,10.20000,10.20000,3000
11/21/2008,0000,9.50000,9.79000,9.50000,9.79000,2000
11/25/2008,0000,9.11000,10.00000,9.11000,9.50000,15000
11/26/2008,0000,8.88000,8.88000,8.88000,8.88000,1000
11/27/2008,0000,9.30000,9.30000,9.30000,9.30000,2000
11/28/2008,0000,9.35000,9.35000,9.35000,9.35000,1000
12/03/2008,0000,9.60000,9.60000,9.60000,9.60000,1000
12/04/2008,0000,9.70000,9.70000,9.70000,9.70000,1000
12/08/2008,0000,9.75000,9.75000,9.75000,9.75000,1000
12/09/2008,0000,9.98000,9.98000,9.98000,9.98000,1000
12/17/2008,0000,10.00000,10.00000,10.00000,10.00000,1000
12/18/2008,0000,10.00000,10.00000,10.00000,10.00000,9000
12/19/2008,0000,10.00000,10.00000,10.00000,10.00000,1000
12/22/2008,0000,10.00000,10.00000,10.00000,10.00000,1000
12/23/2008,0000,10.50000,10.50000,9.30000,9.95000,15000
12/24/2008,0000,9.90000,9.90000,9.26000,9.90000,12000
12/25/2008,0000,9.90000,9.90000,9.90000,9.90000,1000
12/30/2008,0000,9.98000,9.98000,9.98000,9.98000,1000
01/05/2009,0000,9.29000,9.29000,9.29000,9.29000,8000
01/06/2009,0000,9.29000,9.30000,9.29000,9.30000,4000
01/07/2009,0000,9.27000,9.55000,9.25000,9.55000,4000
01/08/2009,0000,9.55000,9.55000,9.00000,9.00000,2000
01/09/2009,0000,9.00000,9.18000,9.00000,9.18000,9000
01/12/2009,0000,9.55000,9.55000,9.30000,9.30000,4000
01/13/2009,0000,9.45000,9.48000,9.00000,9.45000,12000
01/14/2009,0000,9.60000,9.60000,8.95000,8.95000,9000
01/15/2009,0000,8.98000,9.06000,8.98000,9.06000,3000
01/20/2009,0000,9.87000,9.87000,9.87000,9.87000,1000
01/21/2009,0000,9.18000,9.87000,9.18000,9.87000,6000
02/02/2009,0000,10.05000,10.05000,9.18000,9.18000,2000
02/03/2009,0000,9.76000,9.76000,9.76000,9.76000,1000
02/04/2009,0000,9.80000,9.80000,9.76000,9.76000,3000
02/06/2009,0000,9.75000,9.76000,9.50000,9.76000,4000
02/09/2009,0000,9.11000,9.79000,9.10000,9.79000,4000
02/11/2009,0000,9.20000,9.46000,9.16000,9.46000,7000
02/17/2009,0000,9.45000,9.45000,9.45000,9.45000,5000
02/18/2009,0000,9.45000,9.45000,9.45000,9.45000,5000
02/19/2009,0000,9.15000,9.15000,8.79000,9.08000,15000
02/23/2009,0000,9.71000,9.71000,9.48000,9.48000,2000
02/24/2009,0000,8.82000,9.19000,8.82000,9.19000,3000
02/25/2009,0000,8.95000,8.95000,8.93000,8.93000,15000
02/26/2009,0000,9.26000,9.26000,9.26000,9.26000,4000
02/27/2009,0000,9.25000,9.25000,9.25000,9.25000,2000
03/02/2009,0000,8.88000,9.15000,8.80000,9.15000,9000
03/04/2009,0000,9.35000,9.35000,9.35000,9.35000,2000
03/10/2009,0000,10.00000,10.00000,10.00000,10.00000,30000
03/11/2009,0000,10.70000,10.70000,10.70000,10.70000,50000
03/12/2009,0000,11.40000,11.40000,11.40000,11.40000,20000
03/13/2009,0000,12.15000,12.15000,12.15000,12.15000,13000
03/16/2009,0000,13.00000,13.00000,13.00000,13.00000,48000
03/17/2009,0000,13.90000,13.90000,13.85000,13.90000,151000
03/18/2009,0000,14.85000,14.85000,14.85000,14.85000,182000
03/19/2009,0000,15.85000,15.85000,15.70000,15.85000,135000
03/20/2009,0000,16.95000,16.95000,16.95000,16.95000,115000
03/23/2009,0000,18.10000,18.10000,18.10000,18.10000,141000
03/24/2009,0000,19.35000,19.35000,19.35000,19.35000,83000
03/25/2009,0000,20.60000,20.60000,18.00000,18.50000,266000
03/26/2009,0000,17.70000,19.75000,17.60000,18.90000,139000
03/27/2009,0000,20.00000,20.00000,18.10000,18.30000,118000
03/30/2009,0000,17.05000,18.10000,17.05000,17.85000,84000
03/31/2009,0000,17.60000,17.60000,17.10000,17.50000,34000
04/01/2009,0000,17.50000,18.70000,17.50000,18.05000,157000
04/02/2009,0000,18.20000,18.20000,17.10000,17.70000,66000
04/03/2009,0000,18.00000,18.00000,16.90000,17.35000,61000
04/06/2009,0000,16.50000,17.95000,16.50000,17.45000,59000
04/07/2009,0000,17.90000,18.65000,17.15000,18.45000,111000
04/08/2009,0000,18.20000,18.20000,17.65000,18.10000,70000
04/09/2009,0000,19.35000,19.35000,19.35000,19.35000,185000
04/10/2009,0000,20.70000,20.70000,19.55000,20.00000,247000
04/13/2009,0000,20.60000,21.40000,20.50000,20.80000,339000
04/14/2009,0000,20.80000,20.80000,19.40000,19.80000,136000
04/15/2009,0000,19.80000,20.50000,19.80000,20.00000,94000
04/16/2009,0000,20.80000,20.80000,19.90000,19.95000,159000
04/17/2009,0000,20.10000,20.40000,18.60000,18.60000,116000
04/20/2009,0000,17.30000,19.80000,17.30000,18.20000,41000
04/21/2009,0000,19.20000,19.45000,18.60000,19.45000,104000
04/22/2009,0000,20.80000,20.80000,19.05000,20.70000,151000
04/23/2009,0000,20.60000,20.80000,19.90000,19.90000,43000
04/24/2009,0000,20.40000,20.50000,19.70000,19.80000,73000
04/27/2009,0000,21.15000,21.15000,20.00000,20.30000,141000
04/28/2009,0000,20.60000,21.70000,20.30000,20.30000,73000
04/29/2009,0000,18.90000,20.20000,18.90000,20.10000,63000
04/30/2009,0000,21.40000,21.40000,20.10000,20.25000,78000
05/04/2009,0000,20.30000,20.40000,19.15000,19.50000,109000
05/05/2009,0000,19.50000,19.90000,19.20000,19.50000,31000
05/06/2009,0000,19.50000,20.15000,19.50000,19.70000,69000
05/07/2009,0000,19.60000,20.20000,19.55000,20.00000,73000
05/08/2009,0000,21.40000,21.40000,20.90000,21.40000,281000
05/11/2009,0000,22.85000,22.85000,22.85000,22.85000,161000
05/12/2009,0000,24.40000,24.40000,23.60000,24.40000,620000
05/13/2009,0000,26.10000,26.10000,25.20000,26.10000,591000
05/14/2009,0000,25.90000,26.10000,24.50000,25.00000,427000
05/15/2009,0000,25.10000,25.80000,23.25000,24.00000,249000
05/18/2009,0000,24.00000,24.50000,23.60000,23.60000,90000
05/19/2009,0000,23.50000,24.70000,22.55000,22.55000,187000
05/20/2009,0000,22.55000,22.55000,21.55000,22.10000,346000
05/21/2009,0000,22.10000,23.60000,22.10000,23.60000,265000
05/22/2009,0000,25.00000,25.25000,24.30000,25.25000,468000
05/25/2009,0000,27.00000,27.00000,27.00000,27.00000,587000
05/26/2009,0000,28.85000,28.85000,28.85000,28.85000,218000
05/27/2009,0000,30.85000,30.85000,26.85000,29.85000,973000
06/01/2009,0000,30.00000,30.00000,27.85000,27.85000,230000
06/02/2009,0000,27.00000,28.50000,27.00000,27.05000,176000
06/03/2009,0000,25.50000,27.00000,25.20000,25.20000,230000
06/04/2009,0000,23.60000,26.90000,23.60000,26.90000,177000
06/05/2009,0000,26.50000,26.50000,25.70000,25.80000,103000
06/08/2009,0000,27.10000,27.10000,25.40000,25.50000,154000
06/09/2009,0000,24.00000,25.05000,23.75000,23.75000,452000
06/10/2009,0000,22.10000,22.70000,22.10000,22.10000,624000
06/11/2009,0000,22.10000,22.40000,21.10000,22.20000,162000
06/12/2009,0000,23.70000,23.70000,21.30000,21.40000,271000
06/15/2009,0000,21.40000,21.40000,19.95000,19.95000,216000
06/16/2009,0000,19.10000,21.30000,18.80000,21.20000,195000
06/17/2009,0000,22.15000,22.15000,20.30000,20.30000,79000
06/18/2009,0000,21.00000,21.00000,20.00000,20.00000,24000
06/19/2009,0000,19.60000,21.00000,19.60000,20.90000,34000
06/22/2009,0000,21.45000,21.50000,20.50000,21.10000,80000
06/23/2009,0000,20.20000,21.00000,20.20000,20.30000,14000
06/24/2009,0000,20.20000,21.20000,20.20000,21.20000,87000
06/25/2009,0000,20.40000,21.30000,20.40000,21.00000,32000
06/26/2009,0000,21.90000,21.90000,21.00000,21.30000,35000
06/29/2009,0000,21.05000,21.05000,19.90000,19.90000,29000
06/30/2009,0000,20.30000,20.50000,20.00000,20.50000,27000
07/01/2009,0000,20.10000,20.70000,20.00000,20.70000,31000
07/02/2009,0000,20.80000,20.85000,20.40000,20.50000,67000
07/03/2009,0000,20.50000,21.00000,20.20000,20.50000,34000
07/06/2009,0000,21.00000,21.10000,20.00000,20.00000,93000
07/07/2009,0000,20.30000,21.00000,20.10000,21.00000,46000
07/08/2009,0000,21.00000,21.00000,20.45000,20.45000,33000
07/09/2009,0000,20.70000,21.85000,20.45000,21.85000,211000
07/10/2009,0000,22.80000,22.80000,22.00000,22.30000,197000
07/13/2009,0000,20.75000,21.70000,20.75000,20.75000,486000
07/14/2009,0000,20.20000,21.10000,20.20000,20.60000,116000
07/15/2009,0000,21.00000,21.00000,20.50000,20.60000,176000
07/16/2009,0000,21.20000,21.20000,20.55000,20.60000,180000
07/17/2009,0000,20.70000,21.20000,20.70000,21.20000,131000
07/20/2009,0000,21.50000,22.65000,21.50000,22.65000,270000
07/21/2009,0000,24.20000,24.20000,23.30000,24.20000,613000
07/22/2009,0000,23.95000,25.50000,23.40000,23.60000,459000
07/23/2009,0000,24.00000,24.00000,22.50000,23.40000,125000
07/24/2009,0000,24.00000,24.20000,22.65000,22.65000,151000
07/27/2009,0000,22.65000,22.65000,22.20000,22.20000,114000
07/28/2009,0000,22.50000,22.70000,22.00000,22.60000,191000
07/29/2009,0000,22.70000,23.10000,22.55000,22.60000,134000
07/30/2009,0000,22.60000,24.15000,22.60000,24.15000,369000
07/31/2009,0000,25.80000,25.80000,25.10000,25.35000,859000
08/03/2009,0000,26.30000,26.80000,25.55000,25.60000,850000
08/04/2009,0000,25.60000,25.70000,23.85000,23.85000,344000
08/05/2009,0000,23.00000,23.70000,22.30000,22.30000,146000
08/06/2009,0000,22.30000,23.40000,22.30000,22.80000,105000
08/10/2009,0000,23.00000,23.00000,22.50000,22.55000,40000
08/11/2009,0000,22.80000,23.40000,22.70000,23.00000,86000
08/12/2009,0000,23.10000,23.30000,22.80000,23.00000,162000
08/13/2009,0000,24.60000,24.60000,23.05000,23.20000,192000
08/14/2009,0000,23.20000,23.20000,22.65000,22.65000,214000
08/17/2009,0000,22.60000,23.00000,22.50000,22.50000,100000
08/18/2009,0000,22.50000,22.80000,21.60000,21.60000,65000
08/19/2009,0000,21.65000,21.95000,21.60000,21.90000,40000
08/20/2009,0000,20.40000,22.10000,20.40000,21.80000,25000
08/21/2009,0000,21.50000,22.00000,20.30000,20.30000,92000
08/24/2009,0000,20.50000,21.45000,20.50000,21.30000,162000
08/25/2009,0000,22.05000,22.05000,21.50000,21.85000,68000
08/26/2009,0000,21.90000,21.90000,20.60000,20.60000,41000
08/27/2009,0000,21.00000,21.00000,20.00000,20.85000,54000
08/28/2009,0000,20.80000,21.25000,20.55000,20.55000,29000
08/31/2009,0000,20.95000,20.95000,20.10000,20.60000,16000
09/01/2009,0000,20.90000,21.00000,20.30000,21.00000,89000
09/02/2009,0000,22.45000,22.45000,21.75000,22.10000,152000
09/03/2009,0000,22.30000,22.30000,21.65000,21.70000,77000
09/04/2009,0000,22.00000,22.00000,21.30000,21.90000,83000
09/07/2009,0000,22.00000,22.60000,22.00000,22.50000,134000
09/08/2009,0000,23.80000,23.80000,22.50000,22.65000,184000
09/09/2009,0000,24.20000,24.20000,23.10000,23.25000,804000
09/10/2009,0000,23.85000,24.20000,22.00000,22.30000,271000
09/11/2009,0000,22.30000,22.95000,22.30000,22.50000,44000
09/14/2009,0000,22.80000,22.80000,22.10000,22.10000,100000
09/15/2009,0000,22.50000,22.60000,22.05000,22.10000,100000
09/16/2009,0000,22.80000,22.80000,22.20000,22.40000,209000
09/17/2009,0000,22.80000,23.00000,22.40000,22.70000,377000
09/18/2009,0000,22.70000,23.80000,22.70000,23.80000,295000
09/21/2009,0000,24.20000,24.25000,23.50000,24.20000,516000
09/22/2009,0000,24.20000,24.20000,23.50000,23.55000,221000
09/23/2009,0000,23.60000,23.60000,22.80000,23.00000,269000
09/24/2009,0000,23.00000,23.00000,22.50000,22.60000,156000
09/25/2009,0000,22.50000,23.45000,22.50000,22.80000,109000
09/28/2009,0000,22.30000,22.70000,22.25000,22.30000,178000
09/29/2009,0000,22.40000,22.85000,22.10000,22.20000,141000
09/30/2009,0000,22.40000,22.75000,22.25000,22.70000,139000
10/01/2009,0000,22.70000,22.70000,22.30000,22.30000,81000
10/02/2009,0000,22.30000,22.70000,22.30000,22.50000,98000
10/05/2009,0000,22.60000,23.85000,22.60000,23.50000,475000
10/06/2009,0000,23.60000,24.00000,23.35000,23.50000,299000
10/07/2009,0000,23.60000,23.80000,23.45000,23.60000,247000
10/08/2009,0000,23.60000,24.50000,23.45000,23.60000,418000
10/09/2009,0000,23.60000,24.00000,23.20000,23.50000,211000
10/12/2009,0000,23.90000,23.90000,23.45000,23.50000,443000
10/13/2009,0000,23.50000,23.60000,23.25000,23.30000,255000
10/14/2009,0000,23.10000,24.90000,23.10000,24.70000,970000
10/15/2009,0000,24.70000,24.70000,23.50000,23.50000,850000
10/16/2009,0000,23.55000,23.80000,23.35000,23.50000,412000
10/19/2009,0000,23.50000,23.80000,23.30000,23.30000,286000
10/20/2009,0000,23.50000,23.55000,23.30000,23.40000,290000
10/21/2009,0000,23.70000,23.70000,23.30000,23.30000,214000
10/22/2009,0000,23.30000,23.30000,22.80000,22.90000,232000
10/23/2009,0000,23.00000,23.05000,22.50000,22.90000,154000
10/26/2009,0000,22.90000,23.10000,22.60000,22.80000,117000
10/27/2009,0000,22.30000,22.60000,22.30000,22.55000,122000
10/28/2009,0000,23.50000,23.50000,22.55000,22.55000,89000
10/29/2009,0000,22.00000,22.15000,21.00000,21.20000,384000
10/30/2009,0000,21.30000,21.40000,21.10000,21.20000,77000
11/02/2009,0000,20.30000,21.20000,20.30000,21.10000,111000
11/03/2009,0000,21.00000,21.10000,21.00000,21.10000,73000
11/04/2009,0000,21.00000,22.50000,21.00000,22.10000,81000
11/05/2009,0000,22.10000,22.10000,21.85000,22.05000,49000
11/06/2009,0000,22.10000,22.60000,21.95000,22.00000,58000
11/09/2009,0000,22.35000,22.35000,22.10000,22.10000,28000
11/10/2009,0000,22.25000,22.50000,22.20000,22.30000,55000
11/11/2009,0000,22.40000,22.40000,22.25000,22.30000,49000
11/12/2009,0000,22.30000,22.40000,22.25000,22.30000,89000
11/13/2009,0000,22.30000,22.40000,22.25000,22.25000,48000
11/16/2009,0000,22.20000,22.20000,22.05000,22.15000,117000
11/17/2009,0000,22.45000,22.45000,21.80000,21.85000,107000
11/18/2009,0000,21.85000,22.05000,21.85000,21.90000,172000
11/19/2009,0000,21.90000,21.90000,21.65000,21.90000,227000
11/20/2009,0000,21.90000,21.90000,21.70000,21.75000,43000
11/23/2009,0000,22.00000,22.00000,21.80000,21.80000,38000
11/24/2009,0000,21.90000,22.00000,21.70000,21.80000,47000
11/25/2009,0000,22.00000,22.00000,21.70000,21.70000,38000
11/26/2009,0000,21.70000,22.00000,21.70000,21.70000,90000
11/27/2009,0000,21.70000,21.80000,21.50000,21.50000,61000
11/30/2009,0000,21.40000,21.95000,21.40000,21.75000,120000
12/01/2009,0000,21.75000,22.00000,21.45000,21.65000,90000
12/02/2009,0000,22.00000,22.00000,21.65000,21.70000,100000
12/03/2009,0000,21.60000,21.85000,21.50000,21.80000,22000
12/04/2009,0000,21.60000,21.60000,21.25000,21.50000,54000
12/07/2009,0000,21.60000,22.00000,21.20000,21.75000,62000
12/08/2009,0000,21.80000,22.00000,21.50000,21.70000,94000
12/09/2009,0000,22.00000,23.20000,22.00000,23.20000,1332000
12/11/2009,0000,23.50000,24.20000,23.20000,23.55000,573000
12/14/2009,0000,23.60000,23.95000,23.40000,23.50000,344000
12/15/2009,0000,23.50000,23.50000,23.10000,23.10000,321000
12/16/2009,0000,21.50000,22.95000,21.50000,22.75000,149000
12/17/2009,0000,22.75000,22.90000,21.80000,22.20000,144000
12/18/2009,0000,22.00000,22.30000,21.90000,22.00000,97000
12/21/2009,0000,22.20000,23.50000,22.20000,23.50000,792000
12/22/2009,0000,24.00000,24.20000,23.40000,23.60000,944000
12/23/2009,0000,23.65000,23.95000,23.25000,23.40000,310000
12/25/2009,0000,26.40000,26.75000,25.30000,25.90000,4424000
04/02/2007,0000,40.50000,41.00000,37.20000,37.40000,191000
04/03/2007,0000,35.50000,37.20000,35.00000,35.60000,75000
04/04/2007,0000,35.80000,38.05000,35.80000,38.05000,89000
04/09/2007,0000,40.70000,40.70000,36.85000,36.85000,75000
04/10/2007,0000,36.00000,37.80000,35.50000,35.50000,116000
04/11/2007,0000,35.80000,36.50000,35.80000,36.50000,24000
04/12/2007,0000,36.40000,36.40000,35.00000,35.70000,51000
04/13/2007,0000,35.20000,35.70000,35.00000,35.65000,82000
04/16/2007,0000,34.00000,35.40000,34.00000,35.40000,11000
04/17/2007,0000,34.80000,35.35000,34.60000,34.60000,14000
04/18/2007,0000,34.10000,34.60000,33.00000,34.60000,83000
04/19/2007,0000,34.35000,34.35000,33.20000,33.50000,13000
04/20/2007,0000,33.50000,34.00000,33.50000,33.60000,25000
04/23/2007,0000,35.80000,35.95000,34.20000,35.95000,189000
04/24/2007,0000,37.50000,37.50000,36.00000,36.70000,33000
04/26/2007,0000,35.10000,35.10000,34.10000,35.00000,40000
04/27/2007,0000,35.00000,35.80000,35.00000,35.20000,14000
04/30/2007,0000,35.00000,36.00000,35.00000,35.50000,16000
05/02/2007,0000,35.30000,36.10000,35.30000,35.50000,61000
05/03/2007,0000,35.50000,36.00000,35.00000,35.00000,63000
05/04/2007,0000,35.00000,35.80000,35.00000,35.80000,16000
05/07/2007,0000,35.50000,35.80000,35.00000,35.50000,32000
05/08/2007,0000,35.50000,35.50000,35.50000,35.50000,12000
05/09/2007,0000,35.50000,35.50000,35.50000,35.50000,51000
05/10/2007,0000,35.50000,35.50000,35.50000,35.50000,24000
05/11/2007,0000,36.00000,36.00000,36.00000,36.00000,6000
05/14/2007,0000,35.60000,35.60000,35.50000,35.50000,18000
05/15/2007,0000,35.50000,35.50000,35.00000,35.50000,5000
05/16/2007,0000,35.00000,35.50000,35.00000,35.50000,6000
05/17/2007,0000,35.20000,35.50000,35.10000,35.20000,39000
05/18/2007,0000,35.20000,35.20000,35.00000,35.10000,11000
05/21/2007,0000,35.20000,35.30000,35.10000,35.30000,12000
05/22/2007,0000,35.50000,35.50000,35.00000,35.00000,11000
05/23/2007,0000,34.95000,35.00000,34.95000,35.00000,23000
05/24/2007,0000,35.00000,35.00000,35.00000,35.00000,5000
05/25/2007,0000,35.00000,35.20000,35.00000,35.00000,18000
05/28/2007,0000,35.10000,35.10000,35.05000,35.05000,17000
05/29/2007,0000,35.10000,35.10000,35.10000,35.10000,2000
05/30/2007,0000,35.50000,35.50000,35.15000,35.30000,26000
05/31/2007,0000,35.30000,35.60000,35.30000,35.50000,19000
06/04/2007,0000,40.60000,40.60000,40.60000,40.60000,59000
06/05/2007,0000,43.40000,43.40000,40.00000,40.60000,195000
06/06/2007,0000,40.40000,40.40000,39.00000,40.00000,43000
06/07/2007,0000,39.70000,39.90000,38.80000,39.00000,18000
06/08/2007,0000,41.70000,41.70000,41.70000,41.70000,119000
06/11/2007,0000,44.50000,44.50000,41.70000,41.70000,143000
06/12/2007,0000,43.00000,43.00000,41.35000,41.35000,38000
06/13/2007,0000,41.35000,41.35000,40.00000,40.60000,36000
06/14/2007,0000,40.60000,41.75000,40.60000,41.00000,85000
06/15/2007,0000,40.90000,40.90000,40.00000,40.10000,22000
06/20/2007,0000,40.10000,42.00000,40.10000,40.80000,26000
06/21/2007,0000,42.00000,42.90000,40.80000,42.40000,41000
06/22/2007,0000,42.00000,42.00000,41.20000,41.50000,29000
06/25/2007,0000,42.00000,42.55000,41.50000,41.50000,19000
06/26/2007,0000,41.50000,41.90000,41.00000,41.40000,19000
06/27/2007,0000,42.90000,42.90000,41.20000,42.00000,53000
06/28/2007,0000,41.50000,41.55000,41.00000,41.00000,23000
06/29/2007,0000,41.50000,42.00000,41.50000,41.90000,9000
07/02/2007,0000,41.00000,41.30000,41.00000,41.30000,6000
07/03/2007,0000,41.50000,42.00000,41.50000,41.50000,28000
07/04/2007,0000,41.50000,42.00000,41.50000,41.90000,16000
07/05/2007,0000,41.90000,41.90000,40.60000,41.45000,39000
07/06/2007,0000,41.00000,41.70000,40.50000,40.80000,56000
07/09/2007,0000,40.90000,41.70000,40.90000,41.30000,49000
07/10/2007,0000,44.15000,44.15000,44.15000,44.15000,80000
07/11/2007,0000,47.20000,47.20000,47.20000,47.20000,285000
07/12/2007,0000,50.50000,50.50000,43.90000,48.00000,299000
07/13/2007,0000,48.00000,51.00000,48.00000,48.00000,125000
07/16/2007,0000,48.80000,50.00000,46.00000,46.10000,95000
07/17/2007,0000,45.10000,46.75000,45.10000,46.75000,39000
07/18/2007,0000,47.50000,49.00000,46.50000,47.60000,41000
07/19/2007,0000,48.00000,49.00000,46.10000,46.50000,102000
07/20/2007,0000,46.50000,47.50000,46.50000,47.45000,33000
07/23/2007,0000,48.50000,49.90000,48.00000,49.80000,116000
07/24/2007,0000,49.80000,49.90000,48.00000,49.50000,47000
07/25/2007,0000,49.00000,49.40000,48.10000,49.40000,60000
07/26/2007,0000,49.35000,49.40000,47.60000,49.40000,29000
07/27/2007,0000,46.80000,49.10000,46.80000,48.10000,35000
07/31/2007,0000,47.50000,49.50000,47.50000,49.00000,131000
08/01/2007,0000,49.60000,49.60000,48.00000,48.00000,32000
08/02/2007,0000,49.00000,49.65000,48.10000,48.90000,25000
08/03/2007,0000,49.00000,49.20000,48.50000,48.50000,16000
08/06/2007,0000,48.50000,49.00000,48.40000,48.50000,41000
08/07/2007,0000,48.50000,49.00000,47.40000,47.40000,24000
08/08/2007,0000,48.50000,50.70000,48.00000,50.60000,166000
08/09/2007,0000,50.60000,50.60000,49.00000,49.80000,50000
08/10/2007,0000,50.00000,50.00000,48.20000,48.80000,83000
08/13/2007,0000,51.00000,51.00000,49.35000,49.80000,47000
08/14/2007,0000,49.70000,49.70000,47.50000,48.10000,36000
08/15/2007,0000,49.00000,49.00000,46.00000,46.00000,46000
08/16/2007,0000,42.80000,47.00000,42.80000,43.60000,120000
08/17/2007,0000,44.60000,44.60000,41.10000,41.10000,18000
08/20/2007,0000,43.85000,43.95000,42.80000,43.85000,63000
08/21/2007,0000,44.85000,45.75000,44.85000,45.50000,4000
08/22/2007,0000,43.00000,45.80000,42.55000,45.60000,6000
08/23/2007,0000,45.00000,46.20000,45.00000,45.00000,10000
08/24/2007,0000,45.00000,45.10000,45.00000,45.10000,16000
08/27/2007,0000,45.10000,45.10000,43.20000,44.90000,10000
08/28/2007,0000,42.65000,44.45000,42.65000,42.65000,10800
08/29/2007,0000,41.85000,44.35000,41.80000,41.80000,58000
08/30/2007,0000,41.50000,43.50000,39.00000,40.20000,38000
08/31/2007,0000,40.20000,40.20000,39.10000,40.20000,17000
09/03/2007,0000,41.50000,41.50000,41.50000,41.50000,4000
09/04/2007,0000,41.00000,41.40000,41.00000,41.40000,25000
09/05/2007,0000,41.00000,41.00000,40.05000,40.05000,5000
09/06/2007,0000,39.00000,39.85000,39.00000,39.80000,7000
09/07/2007,0000,40.80000,40.80000,39.00000,39.00000,21000
09/10/2007,0000,39.00000,41.50000,38.00000,38.00000,31000
09/11/2007,0000,38.00000,39.00000,37.70000,39.00000,23000
09/12/2007,0000,38.85000,41.00000,38.00000,41.00000,20000
09/13/2007,0000,39.50000,39.50000,39.00000,39.00000,10000
09/14/2007,0000,39.85000,39.85000,38.10000,38.80000,7000
09/17/2007,0000,37.10000,38.00000,36.10000,36.80000,23000
09/19/2007,0000,36.80000,37.00000,34.90000,36.90000,23000
09/20/2007,0000,36.90000,36.90000,34.50000,34.50000,20000
09/21/2007,0000,35.00000,35.10000,33.50000,35.00000,17000
09/26/2007,0000,34.50000,35.20000,34.50000,34.90000,50000
09/27/2007,0000,34.90000,36.30000,34.90000,36.10000,42000
09/28/2007,0000,36.25000,36.30000,36.25000,36.30000,2000
10/01/2007,0000,36.30000,36.30000,34.85000,35.00000,13000
10/02/2007,0000,34.50000,35.85000,34.50000,35.85000,10000
10/03/2007,0000,35.00000,35.10000,34.60000,34.60000,20000
10/04/2007,0000,34.60000,35.70000,34.60000,35.50000,4000
10/05/2007,0000,35.50000,35.80000,35.00000,35.80000,15000
10/08/2007,0000,35.10000,35.80000,35.10000,35.80000,4000
10/09/2007,0000,34.90000,35.50000,34.60000,35.50000,9000
10/11/2007,0000,35.30000,35.40000,34.55000,34.60000,11000
10/12/2007,0000,34.75000,34.75000,33.60000,34.60000,6000
10/15/2007,0000,34.60000,34.70000,34.60000,34.60000,6100
10/16/2007,0000,34.05000,34.50000,34.00000,34.50000,4000
10/17/2007,0000,33.80000,34.50000,33.65000,34.50000,14000
10/18/2007,0000,34.30000,34.60000,34.30000,34.60000,5000
10/19/2007,0000,33.95000,34.50000,33.80000,34.50000,19000
10/22/2007,0000,33.80000,34.35000,33.80000,34.35000,6000
10/23/2007,0000,35.00000,35.00000,34.00000,34.50000,11000
10/24/2007,0000,33.90000,34.90000,33.90000,34.90000,3000
10/25/2007,0000,34.15000,34.15000,34.10000,34.10000,7000
10/26/2007,0000,34.75000,34.75000,34.00000,34.00000,6000
10/29/2007,0000,34.00000,34.45000,33.10000,34.45000,23000
10/30/2007,0000,35.50000,36.40000,35.00000,35.00000,22000
10/31/2007,0000,35.55000,35.55000,34.00000,34.70000,14000
11/01/2007,0000,34.70000,34.70000,33.30000,34.50000,16000
11/02/2007,0000,33.50000,33.50000,32.10000,33.00000,18000
11/05/2007,0000,32.00000,32.80000,31.15000,31.15000,19000
11/06/2007,0000,33.20000,33.20000,31.55000,33.00000,15000
11/07/2007,0000,31.70000,32.70000,31.50000,32.00000,17000
11/08/2007,0000,30.60000,32.40000,30.50000,32.40000,7000
11/09/2007,0000,30.60000,32.10000,30.15000,31.75000,10000
11/12/2007,0000,30.70000,30.70000,29.55000,29.60000,26000
11/13/2007,0000,30.00000,30.00000,28.80000,30.00000,10000
11/14/2007,0000,28.30000,30.10000,28.15000,30.00000,10000
11/15/2007,0000,30.00000,30.00000,30.00000,30.00000,2000
11/16/2007,0000,30.80000,30.80000,28.45000,29.95000,5000
11/19/2007,0000,30.25000,30.25000,29.95000,29.95000,2000
11/20/2007,0000,29.90000,29.90000,29.00000,29.85000,57000
11/21/2007,0000,29.75000,29.75000,27.80000,28.50000,14000
11/22/2007,0000,28.20000,28.20000,27.15000,27.15000,4000
11/23/2007,0000,27.95000,29.05000,27.95000,29.05000,11000
11/26/2007,0000,30.00000,30.50000,27.05000,29.45000,18000
11/27/2007,0000,28.00000,29.00000,28.00000,29.00000,6000
11/28/2007,0000,27.70000,28.15000,27.30000,28.15000,4000
11/29/2007,0000,27.50000,28.25000,27.45000,28.00000,9000
11/30/2007,0000,27.50000,28.00000,27.50000,28.00000,6000
12/03/2007,0000,27.15000,29.90000,27.15000,28.20000,86000
12/05/2007,0000,28.10000,29.00000,28.10000,29.00000,7000
12/07/2007,0000,30.00000,30.00000,30.00000,30.00000,1000
12/10/2007,0000,28.50000,29.40000,28.50000,29.40000,2000
12/11/2007,0000,28.10000,29.35000,28.10000,28.10000,700
12/12/2007,0000,29.15000,29.15000,29.15000,29.15000,1000
12/13/2007,0000,27.30000,28.90000,27.30000,27.30000,500
12/14/2007,0000,28.10000,28.55000,28.10000,28.10000,4000
12/17/2007,0000,28.10000,28.10000,28.05000,28.05000,3000
12/18/2007,0000,29.00000,29.00000,28.00000,28.40000,8000
12/19/2007,0000,29.30000,30.10000,29.30000,30.10000,2000
12/20/2007,0000,30.70000,30.70000,30.70000,30.70000,1000
12/21/2007,0000,31.70000,31.70000,31.50000,31.50000,2000
12/24/2007,0000,29.30000,30.70000,29.30000,30.00000,15000
12/25/2007,0000,27.95000,28.60000,27.95000,28.60000,2000
12/26/2007,0000,28.00000,28.00000,28.00000,28.00000,2000
12/27/2007,0000,28.10000,28.10000,28.10000,28.10000,1000
12/28/2007,0000,28.50000,28.50000,28.50000,28.50000,10000
12/31/2007,0000,28.70000,28.70000,28.70000,28.70000,7000
01/02/2008,0000,28.70000,28.70000,28.70000,28.70000,2000
01/04/2008,0000,27.00000,28.70000,27.00000,28.70000,3000
01/07/2008,0000,27.00000,27.10000,27.00000,27.10000,2000
01/08/2008,0000,28.55000,28.55000,27.00000,27.00000,4000
01/09/2008,0000,26.90000,26.90000,26.90000,26.90000,1000
01/10/2008,0000,27.25000,27.25000,27.25000,27.25000,1000
01/11/2008,0000,28.60000,28.60000,28.60000,28.60000,1000
01/14/2008,0000,28.60000,28.60000,28.60000,28.60000,2000
01/17/2008,0000,30.00000,30.00000,28.60000,28.60000,2000
01/22/2008,0000,26.60000,29.70000,26.60000,29.70000,5000
01/23/2008,0000,29.00000,29.00000,27.65000,28.55000,6000
01/24/2008,0000,26.60000,28.20000,26.60000,28.20000,7000
01/25/2008,0000,26.25000,27.50000,26.25000,27.50000,5000
01/28/2008,0000,27.30000,27.30000,27.30000,27.30000,300
01/29/2008,0000,25.70000,25.70000,25.70000,25.70000,3000
01/31/2008,0000,24.90000,24.90000,24.90000,24.90000,300
02/01/2008,0000,25.50000,25.50000,25.50000,25.50000,500
02/14/2008,0000,23.95000,25.60000,23.95000,25.50000,26000
02/15/2008,0000,26.10000,26.10000,24.10000,25.00000,4000
02/19/2008,0000,25.00000,25.00000,24.50000,24.50000,56000
02/20/2008,0000,24.50000,26.20000,24.50000,26.00000,20000
02/21/2008,0000,27.00000,27.00000,26.50000,26.50000,4000
02/22/2008,0000,24.90000,26.30000,24.65000,25.50000,12000
02/25/2008,0000,25.00000,25.90000,24.50000,25.90000,9000
02/26/2008,0000,25.90000,25.90000,24.90000,25.25000,22000
02/27/2008,0000,25.25000,26.50000,25.25000,26.50000,3000
02/29/2008,0000,25.90000,25.90000,25.50000,25.60000,7000
03/03/2008,0000,24.70000,25.60000,24.70000,25.60000,6000
03/04/2008,0000,27.35000,27.35000,27.30000,27.30000,4000
03/05/2008,0000,27.30000,27.90000,27.30000,27.90000,6000
03/06/2008,0000,26.10000,29.00000,26.10000,28.00000,10000
03/07/2008,0000,26.25000,27.00000,26.20000,27.00000,3000
03/10/2008,0000,27.00000,27.00000,25.55000,26.50000,43000
03/11/2008,0000,27.30000,27.30000,27.00000,27.00000,2000
03/12/2008,0000,26.50000,26.50000,26.00000,26.00000,2000
03/13/2008,0000,27.25000,27.25000,25.90000,25.90000,8000
03/14/2008,0000,27.05000,27.05000,25.00000,25.00000,2000
03/18/2008,0000,26.85000,26.85000,25.15000,26.50000,3000
03/19/2008,0000,27.45000,27.45000,25.20000,26.60000,6000
03/20/2008,0000,26.70000,28.45000,26.60000,28.20000,23000
03/21/2008,0000,28.00000,28.70000,26.30000,28.65000,26000
03/25/2008,0000,31.50000,32.60000,31.00000,32.60000,12000
03/26/2008,0000,30.35000,32.40000,30.35000,32.40000,3000
03/27/2008,0000,30.15000,31.85000,30.15000,31.85000,4000
03/28/2008,0000,33.80000,33.80000,33.50000,33.50000,2000
03/31/2008,0000,31.50000,32.95000,31.50000,32.95000,4000
04/01/2008,0000,30.65000,32.70000,30.65000,30.65000,4000
04/02/2008,0000,33.50000,35.00000,33.50000,35.00000,2000
04/03/2008,0000,34.00000,34.00000,34.00000,34.00000,2100
04/07/2008,0000,35.80000,35.80000,35.80000,35.80000,2000
04/08/2008,0000,35.00000,35.00000,35.00000,35.00000,2500
04/09/2008,0000,34.00000,34.00000,34.00000,34.00000,1000
04/10/2008,0000,35.00000,35.00000,35.00000,35.00000,3000
04/11/2008,0000,34.00000,34.00000,34.00000,34.00000,4000
04/14/2008,0000,34.00000,34.00000,34.00000,34.00000,3000
04/15/2008,0000,34.40000,34.40000,34.40000,34.40000,3000
04/16/2008,0000,31.65000,34.25000,31.65000,34.25000,14000
04/17/2008,0000,33.60000,33.60000,32.00000,32.00000,14000
04/18/2008,0000,32.00000,32.00000,29.80000,29.80000,11000
04/21/2008,0000,31.85000,31.85000,30.10000,30.10000,6000
04/22/2008,0000,31.50000,31.50000,29.80000,30.95000,17000
04/23/2008,0000,30.95000,30.95000,30.85000,30.95000,31000
04/24/2008,0000,30.95000,31.05000,30.95000,31.00000,12000
04/25/2008,0000,31.20000,31.20000,30.85000,31.00000,6000
04/28/2008,0000,31.00000,31.00000,29.60000,30.85000,10000
04/29/2008,0000,32.50000,32.50000,29.05000,29.05000,19000
04/30/2008,0000,30.55000,30.55000,28.00000,28.00000,5000
05/02/2008,0000,28.00000,29.20000,28.00000,28.20000,31000
05/05/2008,0000,26.65000,28.50000,26.50000,27.30000,18000
05/06/2008,0000,26.40000,27.05000,26.40000,27.00000,8000
05/07/2008,0000,25.75000,26.80000,25.15000,25.40000,58000
05/08/2008,0000,26.45000,26.45000,25.80000,25.80000,16000
05/09/2008,0000,26.70000,26.70000,25.70000,25.70000,14000
05/12/2008,0000,25.40000,25.55000,24.65000,25.55000,8000
05/13/2008,0000,26.40000,26.40000,25.55000,25.60000,10000
05/14/2008,0000,25.10000,25.70000,25.10000,25.70000,24000
05/15/2008,0000,25.90000,25.90000,25.00000,25.50000,11000
05/16/2008,0000,25.50000,26.00000,25.35000,26.00000,24000
05/19/2008,0000,25.70000,26.00000,24.80000,26.00000,28000
05/20/2008,0000,26.00000,26.00000,25.80000,25.80000,3000
05/21/2008,0000,25.80000,25.80000,24.95000,24.95000,19000
05/22/2008,0000,24.90000,25.25000,24.90000,25.20000,5000
05/23/2008,0000,25.30000,25.30000,24.45000,24.45000,4000
05/26/2008,0000,24.25000,24.25000,24.25000,24.25000,1000
05/27/2008,0000,22.65000,23.90000,22.65000,22.65000,1000
05/28/2008,0000,23.50000,23.50000,23.50000,23.50000,3000
05/29/2008,0000,24.80000,24.80000,23.50000,23.55000,4000
05/30/2008,0000,23.55000,25.15000,23.55000,24.80000,7000
06/02/2008,0000,24.80000,25.00000,23.70000,24.80000,18000
06/03/2008,0000,24.75000,24.75000,24.75000,24.75000,1000
06/04/2008,0000,24.80000,24.80000,24.80000,24.80000,2000
06/05/2008,0000,24.80000,25.00000,24.00000,24.90000,12000
06/06/2008,0000,24.90000,25.15000,24.00000,24.10000,11000
06/10/2008,0000,24.25000,24.25000,23.35000,23.35000,3000
06/11/2008,0000,22.05000,23.80000,22.05000,23.60000,8000
06/12/2008,0000,23.80000,23.80000,22.00000,23.40000,14000
06/13/2008,0000,22.30000,22.95000,22.20000,22.95000,3000
06/16/2008,0000,22.90000,24.15000,21.60000,21.60000,9000
06/17/2008,0000,21.30000,21.30000,21.30000,21.30000,5000
06/18/2008,0000,20.10000,20.50000,20.00000,20.50000,8000
06/19/2008,0000,20.00000,20.00000,19.80000,19.80000,7000
06/20/2008,0000,20.90000,20.90000,20.00000,20.00000,4000
06/23/2008,0000,20.00000,20.00000,18.60000,18.65000,4000
06/24/2008,0000,19.45000,19.45000,18.00000,18.00000,2000
06/25/2008,0000,17.40000,17.40000,17.40000,17.40000,1000
06/26/2008,0000,17.15000,18.60000,16.80000,18.60000,45000
06/27/2008,0000,19.00000,19.45000,18.15000,19.30000,15000
06/30/2008,0000,18.65000,18.65000,18.65000,18.65000,1000
07/01/2008,0000,19.55000,19.55000,19.10000,19.10000,15000
07/02/2008,0000,19.20000,19.90000,19.20000,19.50000,8000
07/03/2008,0000,20.45000,20.55000,20.00000,20.55000,11000
07/04/2008,0000,21.50000,21.50000,20.00000,21.30000,5000
07/07/2008,0000,22.15000,22.15000,22.15000,22.15000,1000
07/08/2008,0000,22.65000,22.65000,20.75000,20.75000,4000
07/09/2008,0000,20.20000,20.20000,20.20000,20.20000,4200
07/10/2008,0000,20.45000,20.45000,19.50000,19.95000,7000
07/11/2008,0000,21.20000,21.20000,18.60000,18.60000,2000
07/14/2008,0000,18.20000,18.40000,18.00000,18.40000,5000
07/15/2008,0000,17.20000,17.80000,17.20000,17.80000,7000
07/16/2008,0000,16.65000,16.65000,16.65000,16.65000,2000
07/17/2008,0000,15.50000,16.55000,15.50000,16.00000,19000
07/18/2008,0000,17.00000,17.00000,15.00000,15.10000,6000
07/21/2008,0000,14.10000,14.90000,14.05000,14.90000,10000
07/22/2008,0000,15.40000,15.40000,15.40000,15.40000,1000
07/23/2008,0000,14.50000,14.60000,14.50000,14.55000,9000
07/24/2008,0000,14.60000,14.80000,13.55000,13.70000,40000
07/25/2008,0000,13.10000,13.10000,12.75000,12.75000,53000
07/29/2008,0000,12.00000,12.00000,11.90000,11.90000,17000
07/30/2008,0000,11.50000,11.50000,11.10000,11.10000,95000
07/31/2008,0000,11.10000,11.75000,11.10000,11.50000,75000
08/01/2008,0000,11.95000,11.95000,10.70000,10.80000,34000
08/04/2008,0000,10.05000,10.50000,10.05000,10.50000,43000
08/05/2008,0000,10.15000,10.40000,10.00000,10.40000,7000
08/06/2008,0000,10.00000,10.60000,9.73000,10.60000,22000
08/07/2008,0000,10.70000,10.70000,10.00000,10.55000,41000
08/08/2008,0000,10.60000,10.60000,10.15000,10.50000,19000
08/11/2008,0000,10.60000,10.95000,10.60000,10.80000,12000
08/12/2008,0000,10.80000,10.80000,10.50000,10.50000,17000
08/13/2008,0000,10.60000,10.70000,10.20000,10.70000,19000
08/14/2008,0000,10.80000,10.85000,10.00000,10.80000,25000
08/15/2008,0000,11.00000,11.00000,10.15000,10.15000,35000
08/18/2008,0000,10.40000,10.40000,10.00000,10.00000,26000
08/19/2008,0000,9.68000,9.80000,9.68000,9.80000,9000
08/20/2008,0000,9.80000,10.15000,9.80000,10.00000,15000
08/21/2008,0000,10.00000,10.00000,10.00000,10.00000,2000
08/26/2008,0000,9.61000,10.10000,9.61000,10.10000,14000
08/27/2008,0000,10.10000,10.15000,10.00000,10.00000,10000
08/28/2008,0000,9.60000,9.61000,9.60000,9.61000,5000
08/29/2008,0000,9.65000,9.66000,9.62000,9.65000,7000
09/01/2008,0000,9.66000,9.66000,9.61000,9.61000,7000
09/02/2008,0000,9.61000,9.61000,9.39000,9.39000,7000
09/03/2008,0000,9.01000,9.41000,8.75000,9.18000,35000
09/04/2008,0000,9.18000,9.18000,9.00000,9.02000,8000
09/05/2008,0000,8.39000,9.01000,8.39000,9.01000,11000
09/08/2008,0000,9.58000,9.58000,9.58000,9.58000,1000
09/09/2008,0000,9.58000,9.58000,9.58000,9.58000,20000
09/10/2008,0000,9.58000,9.58000,9.00000,9.42000,43000
09/11/2008,0000,9.70000,9.70000,8.77000,9.30000,39000
09/12/2008,0000,9.30000,9.30000,9.30000,9.30000,20000
09/15/2008,0000,9.30000,9.33000,9.30000,9.30000,22000
09/16/2008,0000,8.65000,9.30000,8.65000,8.65000,25000
09/17/2008,0000,8.70000,8.71000,8.70000,8.70000,10000
09/18/2008,0000,8.70000,8.70000,8.70000,8.70000,20000
09/19/2008,0000,9.20000,9.20000,8.82000,9.20000,5000
09/22/2008,0000,9.58000,9.80000,9.58000,9.80000,5000
09/23/2008,0000,10.45000,10.45000,10.40000,10.45000,23000
09/24/2008,0000,10.90000,10.90000,9.77000,9.77000,30000
09/25/2008,0000,10.40000,10.45000,9.82000,10.00000,17000
09/26/2008,0000,10.00000,10.00000,10.00000,10.00000,20000
09/30/2008,0000,9.30000,10.00000,9.30000,10.00000,20000
10/01/2008,0000,10.00000,10.35000,9.30000,9.30000,35000
10/02/2008,0000,9.52000,9.52000,9.30000,9.30000,10000
10/03/2008,0000,9.47000,9.47000,9.47000,9.47000,1000
10/06/2008,0000,9.48000,9.50000,9.48000,9.50000,2000
10/07/2008,0000,9.52000,9.52000,9.52000,9.52000,1000
10/08/2008,0000,9.52000,9.52000,9.52000,9.52000,4000
10/09/2008,0000,9.52000,9.52000,9.52000,9.52000,12000
10/13/2008,0000,9.50000,9.52000,9.50000,9.50000,22000
10/14/2008,0000,10.15000,10.15000,10.15000,10.15000,2000
10/15/2008,0000,10.40000,10.40000,10.40000,10.40000,1000
10/16/2008,0000,10.40000,10.40000,10.40000,10.40000,20000
10/17/2008,0000,10.40000,10.40000,10.40000,10.40000,20000
10/20/2008,0000,10.40000,10.40000,10.05000,10.40000,23000
10/21/2008,0000,10.40000,10.40000,10.40000,10.40000,15000
10/22/2008,0000,10.40000,10.40000,10.35000,10.40000,20000
10/23/2008,0000,10.40000,10.40000,10.40000,10.40000,14000
10/24/2008,0000,10.40000,10.40000,10.20000,10.20000,6000
10/27/2008,0000,10.00000,10.00000,10.00000,10.00000,5000
10/29/2008,0000,10.35000,10.35000,10.35000,10.35000,1000
10/30/2008,0000,10.35000,10.35000,10.35000,10.35000,1000
10/31/2008,0000,9.63000,10.30000,9.63000,10.30000,2000
11/03/2008,0000,10.30000,10.30000,10.00000,10.00000,6000
11/04/2008,0000,10.45000,10.45000,10.20000,10.20000,2000
11/05/2008,0000,9.49000,9.90000,9.49000,9.90000,12000
11/06/2008,0000,10.45000,10.45000,9.35000,9.35000,4000
11/07/2008,0000,9.90000,9.90000,9.90000,9.90000,1000
11/10/2008,0000,10.45000,10.45000,10.45000,10.45000,1000
11/12/2008,0000,9.72000,10.00000,9.72000,10.00000,3000
11/13/2008,0000,10.70000,10.70000,10.20000,10.20000,3000
11/21/2008,0000,9.50000,9.79000,9.50000,9.79000,2000
11/25/2008,0000,9.11000,10.00000,9.11000,9.50000,15000
11/26/2008,0000,8.88000,8.88000,8.88000,8.88000,1000
11/27/2008,0000,9.30000,9.30000,9.30000,9.30000,2000
11/28/2008,0000,9.35000,9.35000,9.35000,9.35000,1000
12/03/2008,0000,9.60000,9.60000,9.60000,9.60000,1000
12/04/2008,0000,9.70000,9.70000,9.70000,9.70000,1000
12/08/2008,0000,9.75000,9.75000,9.75000,9.75000,1000
12/09/2008,0000,9.98000,9.98000,9.98000,9.98000,1000
12/17/2008,0000,10.00000,10.00000,10.00000,10.00000,1000
12/18/2008,0000,10.00000,10.00000,10.00000,10.00000,9000
12/19/2008,0000,10.00000,10.00000,10.00000,10.00000,1000
12/22/2008,0000,10.00000,10.00000,10.00000,10.00000,1000
12/23/2008,0000,10.50000,10.50000,9.30000,9.95000,15000
12/24/2008,0000,9.90000,9.90000,9.26000,9.90000,12000
12/25/2008,0000,9.90000,9.90000,9.90000,9.90000,1000
12/30/2008,0000,9.98000,9.98000,9.98000,9.98000,1000
01/05/2009,0000,9.29000,9.29000,9.29000,9.29000,8000
01/06/2009,0000,9.29000,9.30000,9.29000,9.30000,4000
01/07/2009,0000,9.27000,9.55000,9.25000,9.55000,4000
01/08/2009,0000,9.55000,9.55000,9.00000,9.00000,2000
01/09/2009,0000,9.00000,9.18000,9.00000,9.18000,9000
01/12/2009,0000,9.55000,9.55000,9.30000,9.30000,4000
01/13/2009,0000,9.45000,9.48000,9.00000,9.45000,12000
01/14/2009,0000,9.60000,9.60000,8.95000,8.95000,9000
01/15/2009,0000,8.98000,9.06000,8.98000,9.06000,3000
01/20/2009,0000,9.87000,9.87000,9.87000,9.87000,1000
01/21/2009,0000,9.18000,9.87000,9.18000,9.87000,6000
02/02/2009,0000,10.05000,10.05000,9.18000,9.18000,2000
02/03/2009,0000,9.76000,9.76000,9.76000,9.76000,1000
02/04/2009,0000,9.80000,9.80000,9.76000,9.76000,3000
02/06/2009,0000,9.75000,9.76000,9.50000,9.76000,4000
02/09/2009,0000,9.11000,9.79000,9.10000,9.79000,4000
02/11/2009,0000,9.20000,9.46000,9.16000,9.46000,7000
02/17/2009,0000,9.45000,9.45000,9.45000,9.45000,5000
02/18/2009,0000,9.45000,9.45000,9.45000,9.45000,5000
02/19/2009,0000,9.15000,9.15000,8.79000,9.08000,15000
02/23/2009,0000,9.71000,9.71000,9.48000,9.48000,2000
02/24/2009,0000,8.82000,9.19000,8.82000,9.19000,3000
02/25/2009,0000,8.95000,8.95000,8.93000,8.93000,15000
02/26/2009,0000,9.26000,9.26000,9.26000,9.26000,4000
02/27/2009,0000,9.25000,9.25000,9.25000,9.25000,2000
03/02/2009,0000,8.88000,9.15000,8.80000,9.15000,9000
03/04/2009,0000,9.35000,9.35000,9.35000,9.35000,2000
03/10/2009,0000,10.00000,10.00000,10.00000,10.00000,30000
03/11/2009,0000,10.70000,10.70000,10.70000,10.70000,50000
03/12/2009,0000,11.40000,11.40000,11.40000,11.40000,20000
03/13/2009,0000,12.15000,12.15000,12.15000,12.15000,13000
03/16/2009,0000,13.00000,13.00000,13.00000,13.00000,48000
03/17/2009,0000,13.90000,13.90000,13.85000,13.90000,151000
03/18/2009,0000,14.85000,14.85000,14.85000,14.85000,182000
03/19/2009,0000,15.85000,15.85000,15.70000,15.85000,135000
03/20/2009,0000,16.95000,16.95000,16.95000,16.95000,115000
03/23/2009,0000,18.10000,18.10000,18.10000,18.10000,141000
03/24/2009,0000,19.35000,19.35000,19.35000,19.35000,83000
03/25/2009,0000,20.60000,20.60000,18.00000,18.50000,266000
03/26/2009,0000,17.70000,19.75000,17.60000,18.90000,139000
03/27/2009,0000,20.00000,20.00000,18.10000,18.30000,118000
03/30/2009,0000,17.05000,18.10000,17.05000,17.85000,84000
03/31/2009,0000,17.60000,17.60000,17.10000,17.50000,34000
04/01/2009,0000,17.50000,18.70000,17.50000,18.05000,157000
04/02/2009,0000,18.20000,18.20000,17.10000,17.70000,66000
04/03/2009,0000,18.00000,18.00000,16.90000,17.35000,61000
04/06/2009,0000,16.50000,17.95000,16.50000,17.45000,59000
04/07/2009,0000,17.90000,18.65000,17.15000,18.45000,111000
04/08/2009,0000,18.20000,18.20000,17.65000,18.10000,70000
04/09/2009,0000,19.35000,19.35000,19.35000,19.35000,185000
04/10/2009,0000,20.70000,20.70000,19.55000,20.00000,247000
04/13/2009,0000,20.60000,21.40000,20.50000,20.80000,339000
04/14/2009,0000,20.80000,20.80000,19.40000,19.80000,136000
04/15/2009,0000,19.80000,20.50000,19.80000,20.00000,94000
04/16/2009,0000,20.80000,20.80000,19.90000,19.95000,159000
04/17/2009,0000,20.10000,20.40000,18.60000,18.60000,116000
04/20/2009,0000,17.30000,19.80000,17.30000,18.20000,41000
04/21/2009,0000,19.20000,19.45000,18.60000,19.45000,104000
04/22/2009,0000,20.80000,20.80000,19.05000,20.70000,151000
04/23/2009,0000,20.60000,20.80000,19.90000,19.90000,43000
04/24/2009,0000,20.40000,20.50000,19.70000,19.80000,73000
04/27/2009,0000,21.15000,21.15000,20.00000,20.30000,141000
04/28/2009,0000,20.60000,21.70000,20.30000,20.30000,73000
04/29/2009,0000,18.90000,20.20000,18.90000,20.10000,63000
04/30/2009,0000,21.40000,21.40000,20.10000,20.25000,78000
05/04/2009,0000,20.30000,20.40000,19.15000,19.50000,109000
05/05/2009,0000,19.50000,19.90000,19.20000,19.50000,31000
05/06/2009,0000,19.50000,20.15000,19.50000,19.70000,69000
05/07/2009,0000,19.60000,20.20000,19.55000,20.00000,73000
05/08/2009,0000,21.40000,21.40000,20.90000,21.40000,281000
05/11/2009,0000,22.85000,22.85000,22.85000,22.85000,161000
05/12/2009,0000,24.40000,24.40000,23.60000,24.40000,620000
05/13/2009,0000,26.10000,26.10000,25.20000,26.10000,591000
05/14/2009,0000,25.90000,26.10000,24.50000,25.00000,427000
05/15/2009,0000,25.10000,25.80000,23.25000,24.00000,249000
05/18/2009,0000,24.00000,24.50000,23.60000,23.60000,90000
05/19/2009,0000,23.50000,24.70000,22.55000,22.55000,187000
05/20/2009,0000,22.55000,22.55000,21.55000,22.10000,346000
05/21/2009,0000,22.10000,23.60000,22.10000,23.60000,265000
05/22/2009,0000,25.00000,25.25000,24.30000,25.25000,468000
05/25/2009,0000,27.00000,27.00000,27.00000,27.00000,587000
05/26/2009,0000,28.85000,28.85000,28.85000,28.85000,218000
05/27/2009,0000,30.85000,30.85000,26.85000,29.85000,973000
06/01/2009,0000,30.00000,30.00000,27.85000,27.85000,230000
06/02/2009,0000,27.00000,28.50000,27.00000,27.05000,176000
06/03/2009,0000,25.50000,27.00000,25.20000,25.20000,230000
06/04/2009,0000,23.60000,26.90000,23.60000,26.90000,177000
06/05/2009,0000,26.50000,26.50000,25.70000,25.80000,103000
06/08/2009,0000,27.10000,27.10000,25.40000,25.50000,154000
06/09/2009,0000,24.00000,25.05000,23.75000,23.75000,452000
06/10/2009,0000,22.10000,22.70000,22.10000,22.10000,624000
06/11/2009,0000,22.10000,22.40000,21.10000,22.20000,162000
06/12/2009,0000,23.70000,23.70000,21.30000,21.40000,271000
06/15/2009,0000,21.40000,21.40000,19.95000,19.95000,216000
06/16/2009,0000,19.10000,21.30000,18.80000,21.20000,195000
06/17/2009,0000,22.15000,22.15000,20.30000,20.30000,79000
06/18/2009,0000,21.00000,21.00000,20.00000,20.00000,24000
06/19/2009,0000,19.60000,21.00000,19.60000,20.90000,34000
06/22/2009,0000,21.45000,21.50000,20.50000,21.10000,80000
06/23/2009,0000,20.20000,21.00000,20.20000,20.30000,14000
06/24/2009,0000,20.20000,21.20000,20.20000,21.20000,87000
06/25/2009,0000,20.40000,21.30000,20.40000,21.00000,32000
06/26/2009,0000,21.90000,21.90000,21.00000,21.30000,35000
06/29/2009,0000,21.05000,21.05000,19.90000,19.90000,29000
06/30/2009,0000,20.30000,20.50000,20.00000,20.50000,27000
07/01/2009,0000,20.10000,20.70000,20.00000,20.70000,31000
07/02/2009,0000,20.80000,20.85000,20.40000,20.50000,67000
07/03/2009,0000,20.50000,21.00000,20.20000,20.50000,34000
07/06/2009,0000,21.00000,21.10000,20.00000,20.00000,93000
07/07/2009,0000,20.30000,21.00000,20.10000,21.00000,46000
07/08/2009,0000,21.00000,21.00000,20.45000,20.45000,33000
07/09/2009,0000,20.70000,21.85000,20.45000,21.85000,211000
07/10/2009,0000,22.80000,22.80000,22.00000,22.30000,197000
07/13/2009,0000,20.75000,21.70000,20.75000,20.75000,486000
07/14/2009,0000,20.20000,21.10000,20.20000,20.60000,116000
07/15/2009,0000,21.00000,21.00000,20.50000,20.60000,176000
07/16/2009,0000,21.20000,21.20000,20.55000,20.60000,180000
07/17/2009,0000,20.70000,21.20000,20.70000,21.20000,131000
07/20/2009,0000,21.50000,22.65000,21.50000,22.65000,270000
07/21/2009,0000,24.20000,24.20000,23.30000,24.20000,613000
07/22/2009,0000,23.95000,25.50000,23.40000,23.60000,459000
07/23/2009,0000,24.00000,24.00000,22.50000,23.40000,125000
07/24/2009,0000,24.00000,24.20000,22.65000,22.65000,151000
07/27/2009,0000,22.65000,22.65000,22.20000,22.20000,114000
07/28/2009,0000,22.50000,22.70000,22.00000,22.60000,191000
07/29/2009,0000,22.70000,23.10000,22.55000,22.60000,134000
07/30/2009,0000,22.60000,24.15000,22.60000,24.15000,369000
07/31/2009,0000,25.80000,25.80000,25.10000,25.35000,859000
08/03/2009,0000,26.30000,26.80000,25.55000,25.60000,850000
08/04/2009,0000,25.60000,25.70000,23.85000,23.85000,344000
08/05/2009,0000,23.00000,23.70000,22.30000,22.30000,146000
08/06/2009,0000,22.30000,23.40000,22.30000,22.80000,105000
08/10/2009,0000,23.00000,23.00000,22.50000,22.55000,40000
08/11/2009,0000,22.80000,23.40000,22.70000,23.00000,86000
08/12/2009,0000,23.10000,23.30000,22.80000,23.00000,162000
08/13/2009,0000,24.60000,24.60000,23.05000,23.20000,192000
08/14/2009,0000,23.20000,23.20000,22.65000,22.65000,214000
08/17/2009,0000,22.60000,23.00000,22.50000,22.50000,100000
08/18/2009,0000,22.50000,22.80000,21.60000,21.60000,65000
08/19/2009,0000,21.65000,21.95000,21.60000,21.90000,40000
08/20/2009,0000,20.40000,22.10000,20.40000,21.80000,25000
08/21/2009,0000,21.50000,22.00000,20.30000,20.30000,92000
08/24/2009,0000,20.50000,21.45000,20.50000,21.30000,162000
08/25/2009,0000,22.05000,22.05000,21.50000,21.85000,68000
08/26/2009,0000,21.90000,21.90000,20.60000,20.60000,41000
08/27/2009,0000,21.00000,21.00000,20.00000,20.85000,54000
08/28/2009,0000,20.80000,21.25000,20.55000,20.55000,29000
08/31/2009,0000,20.95000,20.95000,20.10000,20.60000,16000
09/01/2009,0000,20.90000,21.00000,20.30000,21.00000,89000
09/02/2009,0000,22.45000,22.45000,21.75000,22.10000,152000
09/03/2009,0000,22.30000,22.30000,21.65000,21.70000,77000
09/04/2009,0000,22.00000,22.00000,21.30000,21.90000,83000
09/07/2009,0000,22.00000,22.60000,22.00000,22.50000,134000
09/08/2009,0000,23.80000,23.80000,22.50000,22.65000,184000
09/09/2009,0000,24.20000,24.20000,23.10000,23.25000,804000
09/10/2009,0000,23.85000,24.20000,22.00000,22.30000,271000
09/11/2009,0000,22.30000,22.95000,22.30000,22.50000,44000
09/14/2009,0000,22.80000,22.80000,22.10000,22.10000,100000
09/15/2009,0000,22.50000,22.60000,22.05000,22.10000,100000
09/16/2009,0000,22.80000,22.80000,22.20000,22.40000,209000
09/17/2009,0000,22.80000,23.00000,22.40000,22.70000,377000
09/18/2009,0000,22.70000,23.80000,22.70000,23.80000,295000
09/21/2009,0000,24.20000,24.25000,23.50000,24.20000,516000
09/22/2009,0000,24.20000,24.20000,23.50000,23.55000,221000
09/23/2009,0000,23.60000,23.60000,22.80000,23.00000,269000
09/24/2009,0000,23.00000,23.00000,22.50000,22.60000,156000
09/25/2009,0000,22.50000,23.45000,22.50000,22.80000,109000
09/28/2009,0000,22.30000,22.70000,22.25000,22.30000,178000
09/29/2009,0000,22.40000,22.85000,22.10000,22.20000,141000
09/30/2009,0000,22.40000,22.75000,22.25000,22.70000,139000
10/01/2009,0000,22.70000,22.70000,22.30000,22.30000,81000
10/02/2009,0000,22.30000,22.70000,22.30000,22.50000,98000
10/05/2009,0000,22.60000,23.85000,22.60000,23.50000,475000
10/06/2009,0000,23.60000,24.00000,23.35000,23.50000,299000
10/07/2009,0000,23.60000,23.80000,23.45000,23.60000,247000
10/08/2009,0000,23.60000,24.50000,23.45000,23.60000,418000
10/09/2009,0000,23.60000,24.00000,23.20000,23.50000,211000
10/12/2009,0000,23.90000,23.90000,23.45000,23.50000,443000
10/13/2009,0000,23.50000,23.60000,23.25000,23.30000,255000
10/14/2009,0000,23.10000,24.90000,23.10000,24.70000,970000
10/15/2009,0000,24.70000,24.70000,23.50000,23.50000,850000
10/16/2009,0000,23.55000,23.80000,23.35000,23.50000,412000
10/19/2009,0000,23.50000,23.80000,23.30000,23.30000,286000
10/20/2009,0000,23.50000,23.55000,23.30000,23.40000,290000
10/21/2009,0000,23.70000,23.70000,23.30000,23.30000,214000
10/22/2009,0000,23.30000,23.30000,22.80000,22.90000,232000
10/23/2009,0000,23.00000,23.05000,22.50000,22.90000,154000
10/26/2009,0000,22.90000,23.10000,22.60000,22.80000,117000
10/27/2009,0000,22.30000,22.60000,22.30000,22.55000,122000
10/28/2009,0000,23.50000,23.50000,22.55000,22.55000,89000
10/29/2009,0000,22.00000,22.15000,21.00000,21.20000,384000
10/30/2009,0000,21.30000,21.40000,21.10000,21.20000,77000
11/02/2009,0000,20.30000,21.20000,20.30000,21.10000,111000
11/03/2009,0000,21.00000,21.10000,21.00000,21.10000,73000
11/04/2009,0000,21.00000,22.50000,21.00000,22.10000,81000
11/05/2009,0000,22.10000,22.10000,21.85000,22.05000,49000
11/06/2009,0000,22.10000,22.60000,21.95000,22.00000,58000
11/09/2009,0000,22.35000,22.35000,22.10000,22.10000,28000
11/10/2009,0000,22.25000,22.50000,22.20000,22.30000,55000
11/11/2009,0000,22.40000,22.40000,22.25000,22.30000,49000
11/12/2009,0000,22.30000,22.40000,22.25000,22.30000,89000
11/13/2009,0000,22.30000,22.40000,22.25000,22.25000,48000
11/16/2009,0000,22.20000,22.20000,22.05000,22.15000,117000
11/17/2009,0000,22.45000,22.45000,21.80000,21.85000,107000
11/18/2009,0000,21.85000,22.05000,21.85000,21.90000,172000
11/19/2009,0000,21.90000,21.90000,21.65000,21.90000,227000
11/20/2009,0000,21.90000,21.90000,21.70000,21.75000,43000
11/23/2009,0000,22.00000,22.00000,21.80000,21.80000,38000
11/24/2009,0000,21.90000,22.00000,21.70000,21.80000,47000
11/25/2009,0000,22.00000,22.00000,21.70000,21.70000,38000
11/26/2009,0000,21.70000,22.00000,21.70000,21.70000,90000
11/27/2009,0000,21.70000,21.80000,21.50000,21.50000,61000
11/30/2009,0000,21.40000,21.95000,21.40000,21.75000,120000
12/01/2009,0000,21.75000,22.00000,21.45000,21.65000,90000
12/02/2009,0000,22.00000,22.00000,21.65000,21.70000,100000
12/03/2009,0000,21.60000,21.85000,21.50000,21.80000,22000
12/04/2009,0000,21.60000,21.60000,21.25000,21.50000,54000
12/07/2009,0000,21.60000,22.00000,21.20000,21.75000,62000
12/08/2009,0000,21.80000,22.00000,21.50000,21.70000,94000
12/09/2009,0000,22.00000,23.20000,22.00000,23.20000,1332000
12/11/2009,0000,23.50000,24.20000,23.20000,23.55000,573000
12/14/2009,0000,23.60000,23.95000,23.40000,23.50000,344000
12/15/2009,0000,23.50000,23.50000,23.10000,23.10000,321000
12/16/2009,0000,21.50000,22.95000,21.50000,22.75000,149000
12/17/2009,0000,22.75000,22.90000,21.80000,22.20000,144000
12/18/2009,0000,22.00000,22.30000,21.90000,22.00000,97000
12/21/2009,0000,22.20000,23.50000,22.20000,23.50000,792000
12/22/2009,0000,24.00000,24.20000,23.40000,23.60000,944000
12/23/2009,0000,23.65000,23.95000,23.25000,23.40000,310000
12/25/2009,0000,26.40000,26.75000,25.30000,25.90000,4424000
12/25/2009,0000,26.40000,26.75000,25.30000,25.90000,4424000
12/28/2009,0000,25.90000,25.90000,25.00000,25.00000,1448000
12/29/2009,1230,25.50000,26.75000,25.50000,26.75000,1961538
