DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,32.50000,32.70000,32.00000,32.00000,6400
04/03/2007,0000,32.50000,32.70000,32.50000,32.70000,4300
04/04/2007,0000,32.65000,32.65000,32.50000,32.65000,25900
04/09/2007,0000,32.50000,33.50000,32.30000,33.30000,32400
04/10/2007,0000,33.50000,33.50000,32.30000,33.30000,84600
04/11/2007,0000,32.50000,33.50000,32.00000,32.50000,58900
04/12/2007,0000,32.00000,32.50000,32.00000,32.35000,16200
04/13/2007,0000,34.50000,34.50000,34.00000,34.00000,15500
04/16/2007,0000,37.00000,37.60000,36.70000,37.00000,43200
04/17/2007,0000,37.26000,37.70000,36.50000,37.50000,78900
04/18/2007,0000,37.50000,38.50000,37.00000,38.00000,66900
04/19/2007,0000,37.50000,39.75000,37.50000,39.75000,116600
04/20/2007,0000,38.50000,39.00000,38.50000,38.50000,29100
04/23/2007,0000,38.30000,38.50000,38.30000,38.30000,22600
04/24/2007,0000,38.50000,38.50000,37.80000,37.80000,76600
04/25/2007,0000,37.50000,38.00000,37.50000,38.00000,4300
04/27/2007,0000,37.50000,38.00000,37.50000,37.50000,145800
04/30/2007,0000,37.30000,37.60000,37.10000,37.30000,54000
05/02/2007,0000,37.50000,38.50000,27.50000,27.50000,328300
05/03/2007,0000,27.00000,27.00000,23.50000,24.00000,404500
05/04/2007,0000,25.00000,25.00000,23.00000,24.29000,92300
05/07/2007,0000,25.00000,25.20000,25.00000,25.20000,10800
05/08/2007,0000,25.50000,25.50000,25.00000,25.50000,12900
05/09/2007,0000,25.50000,26.50000,25.50000,25.70000,30200
05/10/2007,0000,25.80000,27.95000,25.80000,27.50000,117700
05/11/2007,0000,29.00000,29.10000,28.00000,29.00000,51800
05/14/2007,0000,28.80000,29.00000,28.80000,28.80000,11800
05/15/2007,0000,29.00000,29.50000,28.50000,29.00000,43200
05/16/2007,0000,28.50000,28.50000,28.40000,28.40000,4300
05/17/2007,0000,28.37000,28.37000,27.30000,27.30000,30300
05/18/2007,0000,27.60000,27.70000,27.60000,27.60000,8600
05/22/2007,0000,28.00000,28.00000,26.50000,27.00000,19400
05/24/2007,0000,27.00000,27.00000,26.50000,26.60000,47500
05/25/2007,0000,26.50000,26.80000,26.50000,26.80000,10800
05/29/2007,0000,27.50000,27.50000,27.00000,27.50000,84200
05/30/2007,0000,26.50000,27.80000,26.50000,27.80000,65500
05/31/2007,0000,27.70000,28.00000,27.30000,28.00000,27000
06/01/2007,0000,27.50000,28.48000,27.50000,28.48000,23700
06/04/2007,0000,27.50000,28.00000,27.50000,28.00000,2100
06/05/2007,0000,27.50000,28.00000,27.40000,27.50000,233200
06/07/2007,0000,27.00000,27.00000,27.00000,27.00000,900
06/08/2007,0000,27.50000,28.00000,27.40000,28.00000,61500
06/11/2007,0000,27.70000,28.20000,27.70000,27.80000,255900
06/12/2007,0000,28.00000,28.10000,27.90000,28.10000,194400
06/13/2007,0000,28.00000,28.10000,27.90000,27.90000,192200
06/14/2007,0000,28.00000,28.10000,27.50000,28.00000,146800
06/15/2007,0000,27.90000,28.00000,27.70000,28.00000,218100
06/20/2007,0000,27.90000,28.00000,27.50000,27.80000,32400
06/21/2007,0000,28.00000,28.00000,27.80000,28.00000,47500
06/22/2007,0000,28.00000,28.00000,27.00000,27.00000,44200
06/25/2007,0000,28.10000,28.60000,27.80000,28.50000,169500
06/26/2007,0000,28.30000,28.50000,27.80000,28.20000,79900
06/27/2007,0000,27.90000,28.10000,27.90000,28.00000,222400
06/28/2007,0000,28.10000,28.15000,28.00000,28.10000,108000
06/29/2007,0000,28.50000,30.00000,28.20000,30.00000,73400
07/02/2007,0000,30.00000,30.50000,29.50000,30.15000,92800
07/03/2007,0000,30.00000,30.30000,30.00000,30.30000,54000
07/04/2007,0000,30.20000,30.50000,30.00000,30.30000,108000
07/05/2007,0000,29.50000,29.50000,29.50000,29.50000,1000
07/06/2007,0000,30.50000,30.50000,30.00000,30.50000,47500
07/09/2007,0000,31.00000,31.15000,30.50000,31.15000,30200
07/10/2007,0000,31.00000,31.00000,30.30000,30.80000,176000
07/11/2007,0000,30.50000,30.50000,30.30000,30.50000,43200
07/12/2007,0000,32.00000,32.00000,30.00000,31.50000,52900
07/13/2007,0000,30.50000,30.50000,30.30000,30.30000,32400
07/16/2007,0000,30.00000,30.00000,29.85000,29.85000,25900
07/17/2007,0000,30.50000,30.50000,30.00000,30.00000,5400
07/18/2007,0000,29.90000,30.00000,29.70000,29.85000,32400
07/19/2007,0000,29.80000,31.00000,29.00000,29.90000,59400
07/20/2007,0000,30.00000,30.00000,29.80000,29.85000,146800
07/23/2007,0000,29.00000,29.80000,28.83000,29.40000,24800
07/24/2007,0000,30.10000,30.10000,28.50000,29.50000,11800
07/26/2007,0000,29.00000,30.10000,29.00000,29.00000,46400
07/27/2007,0000,29.50000,30.00000,29.50000,30.00000,41000
07/30/2007,0000,29.50000,30.00000,28.83000,28.83000,65400
07/31/2007,0000,30.00000,30.00000,29.80000,29.85000,23700
08/01/2007,0000,29.80000,30.00000,29.80000,29.85000,66900
08/03/2007,0000,30.00000,30.00000,29.85000,29.85000,21600
08/06/2007,0000,28.83000,29.50000,28.83000,29.50000,170100
08/07/2007,0000,28.50000,29.50000,28.00000,29.50000,9700
08/08/2007,0000,29.50000,29.50000,28.50000,28.90000,1114200
08/09/2007,0000,29.60000,29.60000,29.00000,29.50000,118800
08/10/2007,0000,30.00000,30.00000,29.00000,29.00000,83100
08/13/2007,0000,29.50000,29.50000,28.50000,29.00000,76600
08/14/2007,0000,29.00000,30.10000,29.00000,29.50000,589600
08/15/2007,0000,28.00000,28.00000,27.00000,27.00000,35000
08/16/2007,0000,27.00000,28.00000,26.60000,28.00000,13000
08/17/2007,0000,27.10000,27.10000,26.00000,26.10000,7000
08/20/2007,0000,26.00000,26.50000,26.00000,26.50000,27000
08/21/2007,0000,26.30000,26.30000,26.30000,26.30000,10000
08/23/2007,0000,25.90000,25.90000,25.90000,25.90000,5000
08/24/2007,0000,25.50000,25.60000,25.50000,25.60000,15900
08/27/2007,0000,25.50000,25.50000,25.40000,25.40000,80000
08/28/2007,0000,24.00000,24.20000,24.00000,24.20000,10000
08/31/2007,0000,26.00000,26.80000,26.00000,26.00000,5000
09/04/2007,0000,26.00000,26.00000,26.00000,26.00000,2000
09/05/2007,0000,26.00000,26.00000,26.00000,26.00000,2000
09/07/2007,0000,25.00000,26.00000,25.00000,26.00000,4000
09/10/2007,0000,27.00000,27.00000,27.00000,27.00000,1000
09/11/2007,0000,27.20000,27.30000,27.00000,27.00000,3000
09/12/2007,0000,27.41000,27.41000,27.00000,27.00000,2000
09/13/2007,0000,27.50000,27.60000,27.00000,27.00000,37100
09/14/2007,0000,27.50000,27.50000,26.50000,27.10000,42000
09/17/2007,0000,26.80000,27.10000,26.80000,27.00000,67000
09/19/2007,0000,26.50000,27.30000,26.50000,27.00000,137000
09/20/2007,0000,27.10000,27.10000,26.50000,26.60000,19000
09/21/2007,0000,26.70000,27.00000,26.70000,27.00000,9000
09/28/2007,0000,26.70000,26.80000,26.70000,26.80000,2000
10/01/2007,0000,26.90000,27.00000,26.70000,26.80000,196000
10/02/2007,0000,26.00000,26.90000,25.00000,26.00000,20200
10/03/2007,0000,26.20000,26.30000,26.00000,26.30000,42000
10/05/2007,0000,26.00000,26.20000,25.50000,26.20000,9300
10/08/2007,0000,26.20000,26.30000,26.00000,26.00000,55600
10/09/2007,0000,25.50000,26.60000,25.50000,26.00000,31000
10/12/2007,0000,26.00000,26.10000,26.00000,26.10000,26000
10/15/2007,0000,25.50000,26.00000,25.50000,26.00000,7000
10/16/2007,0000,26.00000,26.00000,24.90000,26.00000,88400
10/17/2007,0000,25.00000,26.10000,25.00000,26.10000,60100
10/18/2007,0000,26.80000,26.80000,25.50000,25.50000,3000
10/19/2007,0000,26.00000,26.50000,26.00000,26.00000,4000
10/22/2007,0000,26.00000,26.10000,25.50000,26.10000,23000
10/23/2007,0000,26.00000,26.00000,26.00000,26.00000,3000
10/24/2007,0000,25.50000,26.00000,25.50000,26.00000,4800
10/29/2007,0000,26.00000,26.00000,26.00000,26.00000,6000
10/30/2007,0000,26.00000,26.10000,26.00000,26.10000,90000
10/31/2007,0000,26.10000,26.10000,25.50000,26.00000,46600
11/01/2007,0000,26.00000,26.00000,25.80000,25.80000,110000
11/02/2007,0000,26.00000,26.00000,24.95000,25.30000,84000
11/07/2007,0000,25.80000,26.00000,25.50000,25.60000,70000
11/08/2007,0000,25.50000,25.50000,25.00000,25.50000,181000
11/09/2007,0000,25.00000,25.10000,24.95000,25.00000,23000
11/12/2007,0000,25.00000,25.10000,24.90000,25.00000,56300
11/13/2007,0000,24.50000,24.50000,24.50000,24.50000,5000
11/14/2007,0000,25.50000,25.50000,24.00000,24.00000,11000
11/15/2007,0000,25.00000,25.00000,25.00000,25.00000,10000
11/19/2007,0000,25.50000,26.01000,25.40000,26.01000,145300
11/20/2007,0000,25.40000,26.00000,25.00000,26.00000,19000
11/23/2007,0000,26.00000,26.00000,25.00000,25.50000,13600
11/26/2007,0000,25.80000,25.80000,25.00000,25.50000,15000
11/27/2007,0000,25.50000,26.10000,25.00000,25.80000,161000
11/28/2007,0000,26.00000,26.00000,25.50000,25.50000,12900
11/29/2007,0000,25.50000,26.10000,25.50000,26.10000,11000
11/30/2007,0000,25.00000,25.60000,25.00000,25.60000,42000
12/03/2007,0000,25.50000,25.80000,25.00000,25.80000,95000
12/04/2007,0000,25.50000,25.70000,25.50000,25.60000,49000
12/05/2007,0000,25.50000,25.70000,25.40000,25.65000,235900
12/06/2007,0000,25.00000,25.70000,25.00000,25.00000,2600
12/10/2007,0000,25.50000,26.10000,24.50000,25.50000,172800
12/11/2007,0000,25.50000,25.50000,25.50000,25.50000,26000
12/12/2007,0000,25.00000,25.60000,25.00000,25.60000,29000
12/13/2007,0000,25.00000,25.00000,24.80000,25.00000,12000
12/14/2007,0000,25.00000,25.00000,21.50000,21.50000,82000
12/17/2007,0000,22.20000,22.20000,20.00000,20.00000,541500
12/18/2007,0000,20.00000,20.10000,20.00000,20.10000,26000
12/19/2007,0000,20.00000,20.00000,20.00000,20.00000,1000
12/20/2007,0000,20.00000,20.07000,20.00000,20.00000,17000
12/21/2007,0000,21.00000,21.00000,21.00000,21.00000,1000
12/24/2007,0000,21.00000,21.50000,21.00000,21.50000,122000
12/25/2007,0000,21.40000,21.50000,21.00000,21.50000,168000
12/26/2007,0000,21.00000,21.00000,21.00000,21.00000,3000
01/03/2008,0000,21.30000,22.00000,21.30000,22.00000,60000
01/04/2008,0000,21.30000,21.40000,21.30000,21.40000,100000
01/07/2008,0000,20.50000,21.10000,20.50000,21.10000,110000
01/10/2008,0000,21.00000,21.07000,21.00000,21.07000,200000
01/15/2008,0000,21.03000,21.60000,21.00000,21.50000,80000
01/16/2008,0000,22.00000,22.00000,22.00000,22.00000,10000
01/17/2008,0000,22.00000,22.04000,22.00000,22.04000,23000
01/21/2008,0000,22.05000,22.05000,22.05000,22.05000,3000
01/22/2008,0000,21.50000,21.50000,21.50000,21.50000,1000
01/23/2008,0000,23.10000,23.10000,22.50000,22.60000,50000
01/24/2008,0000,23.00000,23.00000,22.00000,22.50000,111000
01/25/2008,0000,22.00000,23.00000,22.00000,23.00000,7000
01/28/2008,0000,23.00000,23.00000,22.50000,23.00000,4000
01/31/2008,0000,22.90000,22.90000,22.00000,22.50000,218000
02/13/2008,0000,22.50000,22.60000,22.00000,22.50000,251000
02/14/2008,0000,22.60000,22.60000,22.50000,22.60000,175000
02/15/2008,0000,22.50000,22.60000,22.00000,22.10000,262000
02/18/2008,0000,22.10000,22.18000,22.10000,22.18000,24000
02/19/2008,0000,22.50000,22.50000,22.00000,22.00000,112500
02/20/2008,0000,22.50000,23.00000,22.50000,22.60000,40000
02/21/2008,0000,22.40000,23.00000,22.40000,22.60000,133000
02/22/2008,0000,22.50000,23.00000,22.50000,22.80000,11000
02/25/2008,0000,23.00000,23.30000,22.00000,23.08000,86600
02/26/2008,0000,23.00000,23.20000,23.00000,23.20000,21000
02/27/2008,0000,23.00000,24.00000,23.00000,24.00000,2000
02/29/2008,0000,23.80000,23.80000,23.80000,23.80000,1000
03/04/2008,0000,23.00000,24.73000,23.00000,23.10000,50000
03/05/2008,0000,23.50000,24.00000,23.50000,24.00000,45000
03/06/2008,0000,23.50000,23.60000,23.50000,23.50000,40000
03/07/2008,0000,23.50000,24.00000,23.50000,24.00000,60800
03/10/2008,0000,24.00000,24.00000,23.50000,23.50000,68000
03/11/2008,0000,23.50000,23.60000,23.50000,23.60000,33000
03/12/2008,0000,23.60000,23.70000,23.50000,23.60000,109000
03/13/2008,0000,23.50000,24.00000,23.50000,23.50000,51100
03/14/2008,0000,23.40000,23.80000,23.40000,23.50000,94000
03/18/2008,0000,23.50000,23.58000,23.50000,23.58000,80000
03/19/2008,0000,23.50000,23.58000,23.50000,23.58000,70000
03/20/2008,0000,23.50000,23.58000,23.50000,23.50000,48000
03/21/2008,0000,24.73000,24.73000,23.50000,23.50000,24000
03/25/2008,0000,23.50000,23.58000,23.50000,23.58000,70000
03/26/2008,0000,23.50000,24.58000,23.50000,24.58000,43000
03/27/2008,0000,23.00000,23.10000,23.00000,23.10000,32000
03/28/2008,0000,22.50000,23.08000,22.40000,23.08000,123000
03/31/2008,0000,22.40000,22.50000,22.40000,22.50000,44000
04/01/2008,0000,22.40000,22.50000,22.40000,22.50000,52000
04/02/2008,0000,22.40000,23.10000,22.40000,23.10000,50000
04/03/2008,0000,23.10000,23.18000,23.10000,23.18000,16000
04/08/2008,0000,23.50000,23.58000,23.50000,23.58000,16000
04/09/2008,0000,23.30000,23.50000,22.90000,23.00000,38000
04/10/2008,0000,22.50000,22.50000,22.50000,22.50000,10000
04/11/2008,0000,23.50000,23.50000,22.80000,22.80000,13000
04/14/2008,0000,23.10000,23.10000,22.00000,22.80000,85000
04/15/2008,0000,22.80000,22.80000,22.80000,22.80000,1000
04/17/2008,0000,22.50000,22.50000,22.50000,22.50000,2000
04/18/2008,0000,22.80000,22.80000,22.70000,22.70000,19000
04/21/2008,0000,22.80000,22.80000,22.80000,22.80000,22000
04/22/2008,0000,22.80000,23.50000,22.70000,22.70000,39000
04/23/2008,0000,22.50000,22.70000,22.50000,22.50000,5300
04/24/2008,0000,22.50000,22.60000,22.50000,22.50000,53000
04/25/2008,0000,23.00000,23.08000,23.00000,23.08000,42000
04/28/2008,0000,23.44000,23.54000,22.50000,23.00000,46000
04/29/2008,0000,23.50000,23.50000,22.80000,22.80000,35000
04/30/2008,0000,22.80000,22.88000,22.80000,22.88000,22000
05/05/2008,0000,22.00000,22.00000,22.00000,22.00000,3000
05/06/2008,0000,21.90000,22.58000,21.50000,22.58000,34800
05/07/2008,0000,22.00000,22.00000,22.00000,22.00000,20000
05/08/2008,0000,22.00000,22.50000,22.00000,22.10000,50000
05/09/2008,0000,21.80000,22.58000,21.80000,22.50000,60100
05/12/2008,0000,22.50000,22.50000,22.50000,22.50000,15000
05/13/2008,0000,22.30000,22.50000,21.50000,22.00000,22200
05/14/2008,0000,22.50000,22.58000,22.00000,22.58000,83600
05/15/2008,0000,22.30000,22.60000,21.50000,22.00000,139400
05/16/2008,0000,22.00000,22.40000,22.00000,22.30000,68000
05/19/2008,0000,22.30000,22.50000,22.00000,22.20000,84500
05/20/2008,0000,22.00000,22.30000,21.50000,22.00000,35000
05/21/2008,0000,22.50000,22.50000,22.00000,22.00000,35000
05/22/2008,0000,21.00000,22.10000,21.00000,22.10000,88000
05/23/2008,0000,21.50000,22.38000,21.50000,22.30000,86700
05/26/2008,0000,21.50000,21.60000,21.50000,21.60000,18000
05/29/2008,0000,22.00000,22.38000,22.00000,22.38000,20000
05/30/2008,0000,22.00000,22.08000,22.00000,22.08000,80000
06/02/2008,0000,21.50000,21.60000,21.50000,21.60000,19000
06/04/2008,0000,21.50000,22.10000,21.50000,21.60000,233000
06/05/2008,0000,22.00000,22.00000,21.52000,21.60000,181000
06/06/2008,0000,23.00000,23.00000,22.50000,22.50000,5000
06/10/2008,0000,21.50000,21.60000,21.50000,21.60000,201000
06/11/2008,0000,21.50000,22.08000,21.50000,22.08000,82000
06/12/2008,0000,22.08000,22.08000,22.08000,22.08000,20000
06/13/2008,0000,21.50000,21.50000,21.50000,21.50000,5000
06/16/2008,0000,21.00000,21.00000,21.00000,21.00000,1000
06/17/2008,0000,22.00000,22.00000,22.00000,22.00000,50000
06/18/2008,0000,22.08000,22.08000,22.08000,22.08000,30000
06/19/2008,0000,21.00000,21.00000,21.00000,21.00000,1000
06/20/2008,0000,22.00000,22.00000,22.00000,22.00000,50000
06/23/2008,0000,22.08000,22.08000,21.00000,21.50000,45000
06/24/2008,0000,21.60000,21.68000,21.60000,21.68000,140000
06/26/2008,0000,21.00000,21.00000,21.00000,21.00000,34900
06/27/2008,0000,20.50000,20.50000,19.40000,19.40000,16000
07/01/2008,0000,19.80000,19.80000,19.50000,19.50000,84500
07/02/2008,0000,19.57000,19.57000,19.57000,19.57000,79500
07/03/2008,0000,19.00000,19.00000,19.00000,19.00000,95000
07/04/2008,0000,19.07000,19.07000,19.07000,19.07000,85000
07/08/2008,0000,19.00000,19.00000,18.90000,18.90000,6000
07/09/2008,0000,18.60000,19.00000,18.56000,19.00000,92500
07/10/2008,0000,19.07000,19.07000,19.07000,19.07000,83500
07/15/2008,0000,18.60000,18.60000,18.56000,18.56000,2000
07/16/2008,0000,18.00000,18.10000,17.80000,17.80000,7600
07/17/2008,0000,18.00000,18.08000,18.00000,18.08000,34100
07/18/2008,0000,18.06000,18.06000,18.06000,18.06000,1000
07/21/2008,0000,17.20000,17.20000,17.20000,17.20000,1000
07/22/2008,0000,18.20000,18.20000,18.00000,18.06000,22000
07/23/2008,0000,18.00000,18.00000,18.00000,18.00000,4000
07/29/2008,0000,18.00000,18.06000,18.00000,18.06000,20000
07/31/2008,0000,17.30000,17.30000,17.00000,17.00000,44000
08/01/2008,0000,17.56000,17.56000,17.50000,17.50000,40000
08/04/2008,0000,16.50000,17.06000,16.50000,17.06000,11000
08/07/2008,0000,16.20000,17.06000,16.00000,17.06000,71000
08/11/2008,0000,16.56000,16.56000,15.90000,16.56000,1000
08/12/2008,0000,15.80000,16.50000,15.80000,16.50000,11000
08/13/2008,0000,16.56000,16.56000,16.56000,16.56000,10000
08/14/2008,0000,17.00000,17.06000,16.02000,16.50000,23000
08/15/2008,0000,15.84000,16.56000,15.84000,15.84000,34000
08/18/2008,0000,16.06000,16.06000,15.50000,16.06000,41000
08/19/2008,0000,16.50000,16.56000,16.50000,16.56000,20000
08/25/2008,0000,16.00000,16.05000,16.00000,16.05000,20000
08/26/2008,0000,16.56000,16.56000,16.50000,16.56000,20000
08/28/2008,0000,15.50000,16.06000,15.50000,15.50000,35000
08/29/2008,0000,16.06000,16.06000,16.00000,16.00000,40000
09/02/2008,0000,15.40000,15.90000,15.15000,15.90000,21000
09/03/2008,0000,15.00000,15.56000,15.00000,15.50000,46000
09/04/2008,0000,14.20000,15.55000,13.50000,15.55000,52300
09/08/2008,0000,14.75000,15.55000,14.70000,15.50000,34000
09/09/2008,0000,13.50000,13.90000,12.10000,13.50000,27000
09/10/2008,0000,13.00000,13.50000,13.00000,13.50000,22000
09/11/2008,0000,13.00000,13.00000,12.30000,12.30000,6000
09/12/2008,0000,12.47000,12.47000,12.47000,12.47000,1000
09/15/2008,0000,12.47000,12.52000,12.47000,12.52000,16000
09/16/2008,0000,12.00000,12.00000,12.00000,12.00000,2000
09/17/2008,0000,11.00000,11.00000,11.00000,11.00000,1000
09/18/2008,0000,11.00000,11.04000,11.00000,11.04000,26000
09/19/2008,0000,10.25000,11.50000,10.25000,11.00000,4000
09/22/2008,0000,11.10000,11.20000,10.50000,11.00000,28000
09/23/2008,0000,10.40000,11.20000,10.40000,11.00000,74000
09/24/2008,0000,11.50000,11.50000,11.00000,11.00000,8000
09/25/2008,0000,12.00000,12.00000,11.10000,11.10000,6000
09/26/2008,0000,12.00000,12.04000,12.00000,12.04000,20000
10/01/2008,0000,12.00000,12.04000,12.00000,12.04000,14000
10/02/2008,0000,11.50000,12.00000,11.50000,12.00000,13000
10/03/2008,0000,12.04000,12.04000,12.04000,12.04000,10000
10/06/2008,0000,11.20000,12.04000,11.20000,12.04000,32000
10/07/2008,0000,12.04000,12.04000,12.00000,12.04000,30000
10/08/2008,0000,12.04000,12.04000,11.00000,11.04000,572000
10/09/2008,0000,12.04000,12.04000,12.00000,12.00000,18000
10/13/2008,0000,12.04000,12.04000,12.00000,12.04000,40000
10/15/2008,0000,12.04000,12.04000,12.00000,12.04000,40000
10/16/2008,0000,11.18000,11.50000,10.50000,11.50000,12000
10/17/2008,0000,10.56000,10.60000,10.00000,10.00000,407000
10/20/2008,0000,11.00000,11.04000,10.00000,10.00000,4900
10/22/2008,0000,9.00000,9.05000,9.00000,9.05000,6000
10/23/2008,0000,8.95000,8.95000,8.70000,8.70000,4000
10/27/2008,0000,8.40000,8.40000,8.40000,8.40000,6000
10/29/2008,0000,8.50000,8.50000,8.50000,8.50000,6000
10/31/2008,0000,8.90000,10.90000,8.90000,10.90000,16000
11/06/2008,0000,8.85000,9.00000,8.80000,9.00000,10000
11/07/2008,0000,8.80000,9.25000,8.80000,9.25000,9000
11/13/2008,0000,8.70000,9.00000,8.36000,9.00000,9000
11/20/2008,0000,8.00000,8.00000,8.00000,8.00000,1000
11/26/2008,0000,7.50000,7.50000,7.30000,7.30000,10000
11/28/2008,0000,7.25000,7.25000,7.25000,7.25000,2000
12/01/2008,0000,6.95000,6.95000,6.25000,6.25000,20400
12/02/2008,0000,6.20000,6.23000,6.00000,6.23000,436100
12/05/2008,0000,6.15000,6.50000,6.10000,6.10000,10000
12/08/2008,0000,6.50000,6.50000,6.50000,6.50000,15000
12/09/2008,0000,6.53000,6.53000,6.00000,6.20000,19000
12/11/2008,0000,6.00000,6.50000,5.90000,6.50000,13200
12/12/2008,0000,6.53000,6.53000,6.53000,6.53000,11300
12/18/2008,0000,5.90000,5.90000,5.90000,5.90000,2000
12/19/2008,0000,5.48000,5.48000,5.48000,5.48000,300
12/22/2008,0000,6.00000,6.00000,6.00000,6.00000,4000
12/23/2008,0000,6.10000,6.10000,6.10000,6.10000,4000
12/24/2008,0000,6.20000,6.20000,6.20000,6.20000,4000
12/25/2008,0000,6.00000,6.00000,6.00000,6.00000,2000
12/30/2008,0000,5.80000,6.00000,5.70000,6.00000,6600
01/06/2009,0000,5.70000,6.00000,5.70000,6.00000,5000
01/08/2009,0000,6.50000,6.53000,6.50000,6.53000,57500
01/19/2009,0000,5.80000,6.00000,5.80000,6.00000,8000
02/04/2009,0000,5.80000,5.80000,5.80000,5.80000,2000
02/05/2009,0000,5.70000,5.70000,5.70000,5.70000,4000
02/09/2009,0000,5.51000,5.51000,5.28000,5.28000,7000
02/10/2009,0000,5.00000,5.00000,4.73000,5.00000,11800
02/11/2009,0000,4.52000,4.52000,3.99000,4.10000,42300
02/12/2009,0000,4.00000,4.10000,3.90000,4.10000,10100
02/16/2009,0000,3.90000,3.90000,3.80000,3.85000,10000
02/17/2009,0000,3.78000,4.00000,3.78000,4.00000,6000
02/18/2009,0000,3.85000,4.00000,3.71000,4.00000,10600
02/19/2009,0000,4.00000,4.00000,4.00000,4.00000,6000
02/20/2009,0000,4.02000,4.10000,4.02000,4.10000,6000
02/23/2009,0000,4.21000,4.31000,4.21000,4.31000,8000
02/24/2009,0000,4.26000,4.26000,4.26000,4.26000,100
02/25/2009,0000,4.42000,4.52000,4.42000,4.52000,13000
02/26/2009,0000,4.50000,4.55000,4.42000,4.55000,15000
02/27/2009,0000,4.73000,5.00000,4.73000,5.00000,8000
03/02/2009,0000,5.25000,5.52000,5.25000,5.52000,8000
03/03/2009,0000,5.50000,5.78000,5.50000,5.78000,5000
03/04/2009,0000,5.78000,6.00000,5.78000,6.00000,10000
03/05/2009,0000,6.11000,6.11000,6.00000,6.00000,6000
03/06/2009,0000,6.07000,6.31000,6.07000,6.31000,6000
03/09/2009,0000,6.10000,6.52000,6.10000,6.52000,6000
03/10/2009,0000,6.46000,7.00000,6.46000,7.00000,14700
03/12/2009,0000,7.05000,7.26000,7.00000,7.00000,8000
03/13/2009,0000,7.05000,7.40000,7.05000,7.40000,6000
03/16/2009,0000,7.68000,7.68000,7.68000,7.68000,4000
03/19/2009,0000,7.60000,7.80000,7.40000,7.80000,15800
03/20/2009,0000,7.50000,7.78000,7.50000,7.78000,8000
03/23/2009,0000,8.00000,8.31000,7.83000,8.20000,24200
03/24/2009,0000,8.00000,8.33000,8.00000,8.00000,3500
03/25/2009,0000,8.50000,8.50000,8.50000,8.50000,3000
03/26/2009,0000,8.50000,8.55000,7.85000,8.52000,21000
03/27/2009,0000,8.50000,8.53000,8.50000,8.53000,32000
03/30/2009,0000,8.40000,8.60000,8.17000,8.60000,7700
03/31/2009,0000,8.00000,8.00000,8.00000,8.00000,1000
04/01/2009,0000,7.89000,8.42000,7.89000,8.42000,6000
04/03/2009,0000,8.30000,8.30000,8.00000,8.00000,1400
04/06/2009,0000,8.30000,8.30000,8.30000,8.30000,2000
04/07/2009,0000,8.10000,8.10000,8.10000,8.10000,6300
04/10/2009,0000,8.30000,8.31000,8.00000,8.00000,8000
04/13/2009,0000,8.10000,8.10000,7.90000,8.00000,12000
04/14/2009,0000,7.80000,8.00000,7.80000,8.00000,11000
04/15/2009,0000,7.60000,7.93000,7.60000,7.60000,21900
04/16/2009,0000,7.60000,8.00000,7.60000,8.00000,14000
04/17/2009,0000,7.60000,7.60000,7.60000,7.60000,2200
04/20/2009,0000,7.60000,7.60000,7.50000,7.50000,2800
04/21/2009,0000,7.80000,7.80000,7.80000,7.80000,4000
04/22/2009,0000,7.60000,7.60000,7.60000,7.60000,9000
04/23/2009,0000,7.63000,7.63000,7.63000,7.63000,7000
04/24/2009,0000,7.50000,7.89000,7.50000,7.89000,9000
04/29/2009,0000,7.80000,7.80000,7.60000,7.80000,29000
04/30/2009,0000,7.60000,7.90000,7.60000,7.80000,26000
05/04/2009,0000,7.90000,7.90000,7.90000,7.90000,2000
05/05/2009,0000,7.60000,7.60000,7.60000,7.60000,6000
05/06/2009,0000,7.60000,7.63000,7.40000,7.40000,20000
05/07/2009,0000,7.50000,7.50000,7.15000,7.15000,17000
05/08/2009,0000,7.20000,7.53000,7.00000,7.00000,19000
05/11/2009,0000,7.00000,7.21000,7.00000,7.21000,13000
05/12/2009,0000,7.10000,7.21000,7.10000,7.21000,6000
05/13/2009,0000,7.05000,7.10000,7.05000,7.05000,4000
05/15/2009,0000,7.10000,7.10000,7.00000,7.00000,27000
05/18/2009,0000,7.03000,7.03000,7.03000,7.03000,24000
05/19/2009,0000,6.95000,7.15000,6.95000,7.15000,2000
05/20/2009,0000,6.95000,7.00000,6.95000,7.00000,18000
05/21/2009,0000,7.21000,7.21000,7.21000,7.21000,2000
05/22/2009,0000,7.05000,7.05000,7.00000,7.00000,5000
06/04/2009,0000,7.25000,7.89000,7.25000,7.89000,19000
06/08/2009,0000,7.60000,7.60000,7.60000,7.60000,2000
06/10/2009,0000,7.30000,7.30000,7.30000,7.30000,1000
06/15/2009,0000,7.30000,7.30000,7.30000,7.30000,2000
06/19/2009,0000,7.20000,7.20000,7.20000,7.20000,4000
06/23/2009,0000,7.00000,7.00000,7.00000,7.00000,4000
06/24/2009,0000,6.85000,7.15000,6.85000,7.15000,2500
06/25/2009,0000,7.00000,7.00000,7.00000,7.00000,10000
06/26/2009,0000,6.85000,7.20000,6.85000,7.10000,8000
06/29/2009,0000,7.00000,7.00000,7.00000,7.00000,2000
07/08/2009,0000,6.85000,7.20000,6.50000,7.20000,5100
07/10/2009,0000,7.00000,7.00000,7.00000,7.00000,1000
07/13/2009,0000,7.00000,7.00000,7.00000,7.00000,2000
07/14/2009,0000,7.00000,7.00000,7.00000,7.00000,2000
07/16/2009,0000,6.85000,6.85000,6.85000,6.85000,2000
07/21/2009,0000,6.80000,7.15000,6.80000,7.15000,10000
07/22/2009,0000,6.80000,7.15000,6.80000,7.15000,6000
07/28/2009,0000,6.80000,6.80000,6.80000,6.80000,2000
07/29/2009,0000,6.70000,6.90000,6.70000,6.90000,8000
07/30/2009,0000,6.90000,7.00000,6.90000,7.00000,6000
08/03/2009,0000,6.85000,7.20000,6.85000,7.00000,6000
08/10/2009,0000,7.10000,7.15000,7.10000,7.15000,4000
08/11/2009,0000,6.80000,7.00000,6.80000,7.00000,8000
08/12/2009,0000,6.80000,6.80000,6.80000,6.80000,2000
08/13/2009,0000,7.00000,7.00000,7.00000,7.00000,4000
08/14/2009,0000,7.15000,7.60000,7.15000,7.60000,16000
08/17/2009,0000,7.60000,7.80000,7.60000,7.60000,18000
08/18/2009,0000,7.50000,7.60000,7.50000,7.50000,5100
08/19/2009,0000,7.70000,7.70000,7.60000,7.60000,6000
08/20/2009,0000,7.60000,7.70000,7.50000,7.50000,6000
08/21/2009,0000,7.60000,7.70000,7.60000,7.70000,4000
08/24/2009,0000,7.60000,7.89000,7.60000,7.89000,4000
08/25/2009,0000,7.89000,7.90000,7.89000,7.90000,4000
08/26/2009,0000,8.00000,8.10000,8.00000,8.00000,6000
08/27/2009,0000,8.20000,8.20000,8.00000,8.00000,6000
08/31/2009,0000,8.00000,8.10000,8.00000,8.00000,8000
09/01/2009,0000,8.29000,8.29000,8.00000,8.00000,8000
09/03/2009,0000,8.29000,8.30000,8.14000,8.14000,6000
09/08/2009,0000,8.42000,8.45000,8.00000,8.43000,190100
09/09/2009,0000,8.40000,8.43000,8.40000,8.43000,160000
09/10/2009,0000,8.40000,8.43000,8.40000,8.43000,121800
09/11/2009,0000,7.70000,8.43000,7.70000,8.43000,119000
09/14/2009,0000,7.60000,7.60000,7.60000,7.60000,4000
09/15/2009,0000,7.32000,7.36000,7.32000,7.36000,6000
09/16/2009,0000,7.10000,7.35000,7.10000,7.35000,6000
09/17/2009,0000,7.47000,7.89000,7.47000,7.89000,11000
09/18/2009,0000,7.70000,7.89000,7.60000,7.78000,14000
09/21/2009,0000,8.00000,8.00000,7.89000,7.89000,5000
09/22/2009,0000,7.80000,7.90000,7.30000,7.90000,7000
09/23/2009,0000,7.80000,7.82000,7.79000,7.82000,6000
09/24/2009,0000,8.00000,8.00000,8.00000,8.00000,4000
09/28/2009,0000,8.00000,8.03000,8.00000,8.03000,12000
09/29/2009,0000,8.00000,8.00000,8.00000,8.00000,68000
09/30/2009,0000,7.70000,8.03000,7.70000,8.03000,74000
10/01/2009,0000,8.00000,8.00000,8.00000,8.00000,4000
10/02/2009,0000,7.80000,7.80000,7.80000,7.80000,1000
10/05/2009,0000,8.20000,8.20000,7.80000,7.80000,1200
10/06/2009,0000,7.80000,8.00000,7.80000,8.00000,8000
10/07/2009,0000,7.80000,7.80000,7.79000,7.79000,4000
10/09/2009,0000,7.89000,7.89000,7.89000,7.89000,4000
10/13/2009,0000,8.00000,8.00000,7.70000,7.70000,8000
10/14/2009,0000,7.80000,7.80000,7.80000,7.80000,2000
10/15/2009,0000,8.00000,8.03000,8.00000,8.03000,160000
10/21/2009,0000,7.50000,7.50000,7.50000,7.50000,900
10/22/2009,0000,7.80000,7.83000,7.80000,7.83000,120000
10/23/2009,0000,7.89000,7.89000,7.89000,7.89000,2000
10/27/2009,0000,7.70000,7.80000,7.70000,7.70000,5600
10/28/2009,0000,7.60000,7.60000,7.60000,7.60000,2000
10/29/2009,0000,7.80000,7.83000,7.80000,7.83000,107300
10/30/2009,0000,7.50000,7.50000,7.50000,7.50000,1000
11/06/2009,0000,7.40000,7.40000,7.40000,7.40000,2100
11/11/2009,0000,7.50000,7.50000,7.50000,7.50000,700
11/16/2009,0000,7.50000,7.53000,7.50000,7.53000,180000
11/19/2009,0000,7.20000,7.20000,7.20000,7.20000,2000
11/24/2009,0000,7.35000,7.35000,7.35000,7.35000,4000
11/26/2009,0000,7.57000,7.57000,7.57000,7.57000,4000
12/01/2009,0000,7.36000,7.36000,7.30000,7.30000,2100
12/02/2009,0000,7.20000,7.39000,7.20000,7.39000,210000
12/04/2009,0000,7.36000,7.36000,7.36000,7.36000,1000
12/07/2009,0000,7.36000,7.36000,7.36000,7.36000,4000
12/11/2009,0000,7.20000,7.36000,7.20000,7.36000,12000
12/14/2009,0000,7.20000,7.20000,7.10000,7.20000,7000
12/15/2009,0000,7.36000,7.36000,7.00000,7.00000,42200
12/18/2009,0000,7.12000,7.15000,7.12000,7.15000,2000
12/22/2009,0000,7.25000,7.25000,7.00000,7.00000,14000
12/23/2009,0000,6.90000,7.10000,6.80000,7.10000,15000
04/02/2007,0000,32.50000,32.70000,32.00000,32.00000,6400
04/03/2007,0000,32.50000,32.70000,32.50000,32.70000,4300
04/04/2007,0000,32.65000,32.65000,32.50000,32.65000,25900
04/09/2007,0000,32.50000,33.50000,32.30000,33.30000,32400
04/10/2007,0000,33.50000,33.50000,32.30000,33.30000,84600
04/11/2007,0000,32.50000,33.50000,32.00000,32.50000,58900
04/12/2007,0000,32.00000,32.50000,32.00000,32.35000,16200
04/13/2007,0000,34.50000,34.50000,34.00000,34.00000,15500
04/16/2007,0000,37.00000,37.60000,36.70000,37.00000,43200
04/17/2007,0000,37.26000,37.70000,36.50000,37.50000,78900
04/18/2007,0000,37.50000,38.50000,37.00000,38.00000,66900
04/19/2007,0000,37.50000,39.75000,37.50000,39.75000,116600
04/20/2007,0000,38.50000,39.00000,38.50000,38.50000,29100
04/23/2007,0000,38.30000,38.50000,38.30000,38.30000,22600
04/24/2007,0000,38.50000,38.50000,37.80000,37.80000,76600
04/25/2007,0000,37.50000,38.00000,37.50000,38.00000,4300
04/27/2007,0000,37.50000,38.00000,37.50000,37.50000,145800
04/30/2007,0000,37.30000,37.60000,37.10000,37.30000,54000
05/02/2007,0000,37.50000,38.50000,27.50000,27.50000,328300
05/03/2007,0000,27.00000,27.00000,23.50000,24.00000,404500
05/04/2007,0000,25.00000,25.00000,23.00000,24.29000,92300
05/07/2007,0000,25.00000,25.20000,25.00000,25.20000,10800
05/08/2007,0000,25.50000,25.50000,25.00000,25.50000,12900
05/09/2007,0000,25.50000,26.50000,25.50000,25.70000,30200
05/10/2007,0000,25.80000,27.95000,25.80000,27.50000,117700
05/11/2007,0000,29.00000,29.10000,28.00000,29.00000,51800
05/14/2007,0000,28.80000,29.00000,28.80000,28.80000,11800
05/15/2007,0000,29.00000,29.50000,28.50000,29.00000,43200
05/16/2007,0000,28.50000,28.50000,28.40000,28.40000,4300
05/17/2007,0000,28.37000,28.37000,27.30000,27.30000,30300
05/18/2007,0000,27.60000,27.70000,27.60000,27.60000,8600
05/22/2007,0000,28.00000,28.00000,26.50000,27.00000,19400
05/24/2007,0000,27.00000,27.00000,26.50000,26.60000,47500
05/25/2007,0000,26.50000,26.80000,26.50000,26.80000,10800
05/29/2007,0000,27.50000,27.50000,27.00000,27.50000,84200
05/30/2007,0000,26.50000,27.80000,26.50000,27.80000,65500
05/31/2007,0000,27.70000,28.00000,27.30000,28.00000,27000
06/01/2007,0000,27.50000,28.48000,27.50000,28.48000,23700
06/04/2007,0000,27.50000,28.00000,27.50000,28.00000,2100
06/05/2007,0000,27.50000,28.00000,27.40000,27.50000,233200
06/07/2007,0000,27.00000,27.00000,27.00000,27.00000,900
06/08/2007,0000,27.50000,28.00000,27.40000,28.00000,61500
06/11/2007,0000,27.70000,28.20000,27.70000,27.80000,255900
06/12/2007,0000,28.00000,28.10000,27.90000,28.10000,194400
06/13/2007,0000,28.00000,28.10000,27.90000,27.90000,192200
06/14/2007,0000,28.00000,28.10000,27.50000,28.00000,146800
06/15/2007,0000,27.90000,28.00000,27.70000,28.00000,218100
06/20/2007,0000,27.90000,28.00000,27.50000,27.80000,32400
06/21/2007,0000,28.00000,28.00000,27.80000,28.00000,47500
06/22/2007,0000,28.00000,28.00000,27.00000,27.00000,44200
06/25/2007,0000,28.10000,28.60000,27.80000,28.50000,169500
06/26/2007,0000,28.30000,28.50000,27.80000,28.20000,79900
06/27/2007,0000,27.90000,28.10000,27.90000,28.00000,222400
06/28/2007,0000,28.10000,28.15000,28.00000,28.10000,108000
06/29/2007,0000,28.50000,30.00000,28.20000,30.00000,73400
07/02/2007,0000,30.00000,30.50000,29.50000,30.15000,92800
07/03/2007,0000,30.00000,30.30000,30.00000,30.30000,54000
07/04/2007,0000,30.20000,30.50000,30.00000,30.30000,108000
07/05/2007,0000,29.50000,29.50000,29.50000,29.50000,1000
07/06/2007,0000,30.50000,30.50000,30.00000,30.50000,47500
07/09/2007,0000,31.00000,31.15000,30.50000,31.15000,30200
07/10/2007,0000,31.00000,31.00000,30.30000,30.80000,176000
07/11/2007,0000,30.50000,30.50000,30.30000,30.50000,43200
07/12/2007,0000,32.00000,32.00000,30.00000,31.50000,52900
07/13/2007,0000,30.50000,30.50000,30.30000,30.30000,32400
07/16/2007,0000,30.00000,30.00000,29.85000,29.85000,25900
07/17/2007,0000,30.50000,30.50000,30.00000,30.00000,5400
07/18/2007,0000,29.90000,30.00000,29.70000,29.85000,32400
07/19/2007,0000,29.80000,31.00000,29.00000,29.90000,59400
07/20/2007,0000,30.00000,30.00000,29.80000,29.85000,146800
07/23/2007,0000,29.00000,29.80000,28.83000,29.40000,24800
07/24/2007,0000,30.10000,30.10000,28.50000,29.50000,11800
07/26/2007,0000,29.00000,30.10000,29.00000,29.00000,46400
07/27/2007,0000,29.50000,30.00000,29.50000,30.00000,41000
07/30/2007,0000,29.50000,30.00000,28.83000,28.83000,65400
07/31/2007,0000,30.00000,30.00000,29.80000,29.85000,23700
08/01/2007,0000,29.80000,30.00000,29.80000,29.85000,66900
08/03/2007,0000,30.00000,30.00000,29.85000,29.85000,21600
08/06/2007,0000,28.83000,29.50000,28.83000,29.50000,170100
08/07/2007,0000,28.50000,29.50000,28.00000,29.50000,9700
08/08/2007,0000,29.50000,29.50000,28.50000,28.90000,1114200
08/09/2007,0000,29.60000,29.60000,29.00000,29.50000,118800
08/10/2007,0000,30.00000,30.00000,29.00000,29.00000,83100
08/13/2007,0000,29.50000,29.50000,28.50000,29.00000,76600
08/14/2007,0000,29.00000,30.10000,29.00000,29.50000,589600
08/15/2007,0000,28.00000,28.00000,27.00000,27.00000,35000
08/16/2007,0000,27.00000,28.00000,26.60000,28.00000,13000
08/17/2007,0000,27.10000,27.10000,26.00000,26.10000,7000
08/20/2007,0000,26.00000,26.50000,26.00000,26.50000,27000
08/21/2007,0000,26.30000,26.30000,26.30000,26.30000,10000
08/23/2007,0000,25.90000,25.90000,25.90000,25.90000,5000
08/24/2007,0000,25.50000,25.60000,25.50000,25.60000,15900
08/27/2007,0000,25.50000,25.50000,25.40000,25.40000,80000
08/28/2007,0000,24.00000,24.20000,24.00000,24.20000,10000
08/31/2007,0000,26.00000,26.80000,26.00000,26.00000,5000
09/04/2007,0000,26.00000,26.00000,26.00000,26.00000,2000
09/05/2007,0000,26.00000,26.00000,26.00000,26.00000,2000
09/07/2007,0000,25.00000,26.00000,25.00000,26.00000,4000
09/10/2007,0000,27.00000,27.00000,27.00000,27.00000,1000
09/11/2007,0000,27.20000,27.30000,27.00000,27.00000,3000
09/12/2007,0000,27.41000,27.41000,27.00000,27.00000,2000
09/13/2007,0000,27.50000,27.60000,27.00000,27.00000,37100
09/14/2007,0000,27.50000,27.50000,26.50000,27.10000,42000
09/17/2007,0000,26.80000,27.10000,26.80000,27.00000,67000
09/19/2007,0000,26.50000,27.30000,26.50000,27.00000,137000
09/20/2007,0000,27.10000,27.10000,26.50000,26.60000,19000
09/21/2007,0000,26.70000,27.00000,26.70000,27.00000,9000
09/28/2007,0000,26.70000,26.80000,26.70000,26.80000,2000
10/01/2007,0000,26.90000,27.00000,26.70000,26.80000,196000
10/02/2007,0000,26.00000,26.90000,25.00000,26.00000,20200
10/03/2007,0000,26.20000,26.30000,26.00000,26.30000,42000
10/05/2007,0000,26.00000,26.20000,25.50000,26.20000,9300
10/08/2007,0000,26.20000,26.30000,26.00000,26.00000,55600
10/09/2007,0000,25.50000,26.60000,25.50000,26.00000,31000
10/12/2007,0000,26.00000,26.10000,26.00000,26.10000,26000
10/15/2007,0000,25.50000,26.00000,25.50000,26.00000,7000
10/16/2007,0000,26.00000,26.00000,24.90000,26.00000,88400
10/17/2007,0000,25.00000,26.10000,25.00000,26.10000,60100
10/18/2007,0000,26.80000,26.80000,25.50000,25.50000,3000
10/19/2007,0000,26.00000,26.50000,26.00000,26.00000,4000
10/22/2007,0000,26.00000,26.10000,25.50000,26.10000,23000
10/23/2007,0000,26.00000,26.00000,26.00000,26.00000,3000
10/24/2007,0000,25.50000,26.00000,25.50000,26.00000,4800
10/29/2007,0000,26.00000,26.00000,26.00000,26.00000,6000
10/30/2007,0000,26.00000,26.10000,26.00000,26.10000,90000
10/31/2007,0000,26.10000,26.10000,25.50000,26.00000,46600
11/01/2007,0000,26.00000,26.00000,25.80000,25.80000,110000
11/02/2007,0000,26.00000,26.00000,24.95000,25.30000,84000
11/07/2007,0000,25.80000,26.00000,25.50000,25.60000,70000
11/08/2007,0000,25.50000,25.50000,25.00000,25.50000,181000
11/09/2007,0000,25.00000,25.10000,24.95000,25.00000,23000
11/12/2007,0000,25.00000,25.10000,24.90000,25.00000,56300
11/13/2007,0000,24.50000,24.50000,24.50000,24.50000,5000
11/14/2007,0000,25.50000,25.50000,24.00000,24.00000,11000
11/15/2007,0000,25.00000,25.00000,25.00000,25.00000,10000
11/19/2007,0000,25.50000,26.01000,25.40000,26.01000,145300
11/20/2007,0000,25.40000,26.00000,25.00000,26.00000,19000
11/23/2007,0000,26.00000,26.00000,25.00000,25.50000,13600
11/26/2007,0000,25.80000,25.80000,25.00000,25.50000,15000
11/27/2007,0000,25.50000,26.10000,25.00000,25.80000,161000
11/28/2007,0000,26.00000,26.00000,25.50000,25.50000,12900
11/29/2007,0000,25.50000,26.10000,25.50000,26.10000,11000
11/30/2007,0000,25.00000,25.60000,25.00000,25.60000,42000
12/03/2007,0000,25.50000,25.80000,25.00000,25.80000,95000
12/04/2007,0000,25.50000,25.70000,25.50000,25.60000,49000
12/05/2007,0000,25.50000,25.70000,25.40000,25.65000,235900
12/06/2007,0000,25.00000,25.70000,25.00000,25.00000,2600
12/10/2007,0000,25.50000,26.10000,24.50000,25.50000,172800
12/11/2007,0000,25.50000,25.50000,25.50000,25.50000,26000
12/12/2007,0000,25.00000,25.60000,25.00000,25.60000,29000
12/13/2007,0000,25.00000,25.00000,24.80000,25.00000,12000
12/14/2007,0000,25.00000,25.00000,21.50000,21.50000,82000
12/17/2007,0000,22.20000,22.20000,20.00000,20.00000,541500
12/18/2007,0000,20.00000,20.10000,20.00000,20.10000,26000
12/19/2007,0000,20.00000,20.00000,20.00000,20.00000,1000
12/20/2007,0000,20.00000,20.07000,20.00000,20.00000,17000
12/21/2007,0000,21.00000,21.00000,21.00000,21.00000,1000
12/24/2007,0000,21.00000,21.50000,21.00000,21.50000,122000
12/25/2007,0000,21.40000,21.50000,21.00000,21.50000,168000
12/26/2007,0000,21.00000,21.00000,21.00000,21.00000,3000
01/03/2008,0000,21.30000,22.00000,21.30000,22.00000,60000
01/04/2008,0000,21.30000,21.40000,21.30000,21.40000,100000
01/07/2008,0000,20.50000,21.10000,20.50000,21.10000,110000
01/10/2008,0000,21.00000,21.07000,21.00000,21.07000,200000
01/15/2008,0000,21.03000,21.60000,21.00000,21.50000,80000
01/16/2008,0000,22.00000,22.00000,22.00000,22.00000,10000
01/17/2008,0000,22.00000,22.04000,22.00000,22.04000,23000
01/21/2008,0000,22.05000,22.05000,22.05000,22.05000,3000
01/22/2008,0000,21.50000,21.50000,21.50000,21.50000,1000
01/23/2008,0000,23.10000,23.10000,22.50000,22.60000,50000
01/24/2008,0000,23.00000,23.00000,22.00000,22.50000,111000
01/25/2008,0000,22.00000,23.00000,22.00000,23.00000,7000
01/28/2008,0000,23.00000,23.00000,22.50000,23.00000,4000
01/31/2008,0000,22.90000,22.90000,22.00000,22.50000,218000
02/13/2008,0000,22.50000,22.60000,22.00000,22.50000,251000
02/14/2008,0000,22.60000,22.60000,22.50000,22.60000,175000
02/15/2008,0000,22.50000,22.60000,22.00000,22.10000,262000
02/18/2008,0000,22.10000,22.18000,22.10000,22.18000,24000
02/19/2008,0000,22.50000,22.50000,22.00000,22.00000,112500
02/20/2008,0000,22.50000,23.00000,22.50000,22.60000,40000
02/21/2008,0000,22.40000,23.00000,22.40000,22.60000,133000
02/22/2008,0000,22.50000,23.00000,22.50000,22.80000,11000
02/25/2008,0000,23.00000,23.30000,22.00000,23.08000,86600
02/26/2008,0000,23.00000,23.20000,23.00000,23.20000,21000
02/27/2008,0000,23.00000,24.00000,23.00000,24.00000,2000
02/29/2008,0000,23.80000,23.80000,23.80000,23.80000,1000
03/04/2008,0000,23.00000,24.73000,23.00000,23.10000,50000
03/05/2008,0000,23.50000,24.00000,23.50000,24.00000,45000
03/06/2008,0000,23.50000,23.60000,23.50000,23.50000,40000
03/07/2008,0000,23.50000,24.00000,23.50000,24.00000,60800
03/10/2008,0000,24.00000,24.00000,23.50000,23.50000,68000
03/11/2008,0000,23.50000,23.60000,23.50000,23.60000,33000
03/12/2008,0000,23.60000,23.70000,23.50000,23.60000,109000
03/13/2008,0000,23.50000,24.00000,23.50000,23.50000,51100
03/14/2008,0000,23.40000,23.80000,23.40000,23.50000,94000
03/18/2008,0000,23.50000,23.58000,23.50000,23.58000,80000
03/19/2008,0000,23.50000,23.58000,23.50000,23.58000,70000
03/20/2008,0000,23.50000,23.58000,23.50000,23.50000,48000
03/21/2008,0000,24.73000,24.73000,23.50000,23.50000,24000
03/25/2008,0000,23.50000,23.58000,23.50000,23.58000,70000
03/26/2008,0000,23.50000,24.58000,23.50000,24.58000,43000
03/27/2008,0000,23.00000,23.10000,23.00000,23.10000,32000
03/28/2008,0000,22.50000,23.08000,22.40000,23.08000,123000
03/31/2008,0000,22.40000,22.50000,22.40000,22.50000,44000
04/01/2008,0000,22.40000,22.50000,22.40000,22.50000,52000
04/02/2008,0000,22.40000,23.10000,22.40000,23.10000,50000
04/03/2008,0000,23.10000,23.18000,23.10000,23.18000,16000
04/08/2008,0000,23.50000,23.58000,23.50000,23.58000,16000
04/09/2008,0000,23.30000,23.50000,22.90000,23.00000,38000
04/10/2008,0000,22.50000,22.50000,22.50000,22.50000,10000
04/11/2008,0000,23.50000,23.50000,22.80000,22.80000,13000
04/14/2008,0000,23.10000,23.10000,22.00000,22.80000,85000
04/15/2008,0000,22.80000,22.80000,22.80000,22.80000,1000
04/17/2008,0000,22.50000,22.50000,22.50000,22.50000,2000
04/18/2008,0000,22.80000,22.80000,22.70000,22.70000,19000
04/21/2008,0000,22.80000,22.80000,22.80000,22.80000,22000
04/22/2008,0000,22.80000,23.50000,22.70000,22.70000,39000
04/23/2008,0000,22.50000,22.70000,22.50000,22.50000,5300
04/24/2008,0000,22.50000,22.60000,22.50000,22.50000,53000
04/25/2008,0000,23.00000,23.08000,23.00000,23.08000,42000
04/28/2008,0000,23.44000,23.54000,22.50000,23.00000,46000
04/29/2008,0000,23.50000,23.50000,22.80000,22.80000,35000
04/30/2008,0000,22.80000,22.88000,22.80000,22.88000,22000
05/05/2008,0000,22.00000,22.00000,22.00000,22.00000,3000
05/06/2008,0000,21.90000,22.58000,21.50000,22.58000,34800
05/07/2008,0000,22.00000,22.00000,22.00000,22.00000,20000
05/08/2008,0000,22.00000,22.50000,22.00000,22.10000,50000
05/09/2008,0000,21.80000,22.58000,21.80000,22.50000,60100
05/12/2008,0000,22.50000,22.50000,22.50000,22.50000,15000
05/13/2008,0000,22.30000,22.50000,21.50000,22.00000,22200
05/14/2008,0000,22.50000,22.58000,22.00000,22.58000,83600
05/15/2008,0000,22.30000,22.60000,21.50000,22.00000,139400
05/16/2008,0000,22.00000,22.40000,22.00000,22.30000,68000
05/19/2008,0000,22.30000,22.50000,22.00000,22.20000,84500
05/20/2008,0000,22.00000,22.30000,21.50000,22.00000,35000
05/21/2008,0000,22.50000,22.50000,22.00000,22.00000,35000
05/22/2008,0000,21.00000,22.10000,21.00000,22.10000,88000
05/23/2008,0000,21.50000,22.38000,21.50000,22.30000,86700
05/26/2008,0000,21.50000,21.60000,21.50000,21.60000,18000
05/29/2008,0000,22.00000,22.38000,22.00000,22.38000,20000
05/30/2008,0000,22.00000,22.08000,22.00000,22.08000,80000
06/02/2008,0000,21.50000,21.60000,21.50000,21.60000,19000
06/04/2008,0000,21.50000,22.10000,21.50000,21.60000,233000
06/05/2008,0000,22.00000,22.00000,21.52000,21.60000,181000
06/06/2008,0000,23.00000,23.00000,22.50000,22.50000,5000
06/10/2008,0000,21.50000,21.60000,21.50000,21.60000,201000
06/11/2008,0000,21.50000,22.08000,21.50000,22.08000,82000
06/12/2008,0000,22.08000,22.08000,22.08000,22.08000,20000
06/13/2008,0000,21.50000,21.50000,21.50000,21.50000,5000
06/16/2008,0000,21.00000,21.00000,21.00000,21.00000,1000
06/17/2008,0000,22.00000,22.00000,22.00000,22.00000,50000
06/18/2008,0000,22.08000,22.08000,22.08000,22.08000,30000
06/19/2008,0000,21.00000,21.00000,21.00000,21.00000,1000
06/20/2008,0000,22.00000,22.00000,22.00000,22.00000,50000
06/23/2008,0000,22.08000,22.08000,21.00000,21.50000,45000
06/24/2008,0000,21.60000,21.68000,21.60000,21.68000,140000
06/26/2008,0000,21.00000,21.00000,21.00000,21.00000,34900
06/27/2008,0000,20.50000,20.50000,19.40000,19.40000,16000
07/01/2008,0000,19.80000,19.80000,19.50000,19.50000,84500
07/02/2008,0000,19.57000,19.57000,19.57000,19.57000,79500
07/03/2008,0000,19.00000,19.00000,19.00000,19.00000,95000
07/04/2008,0000,19.07000,19.07000,19.07000,19.07000,85000
07/08/2008,0000,19.00000,19.00000,18.90000,18.90000,6000
07/09/2008,0000,18.60000,19.00000,18.56000,19.00000,92500
07/10/2008,0000,19.07000,19.07000,19.07000,19.07000,83500
07/15/2008,0000,18.60000,18.60000,18.56000,18.56000,2000
07/16/2008,0000,18.00000,18.10000,17.80000,17.80000,7600
07/17/2008,0000,18.00000,18.08000,18.00000,18.08000,34100
07/18/2008,0000,18.06000,18.06000,18.06000,18.06000,1000
07/21/2008,0000,17.20000,17.20000,17.20000,17.20000,1000
07/22/2008,0000,18.20000,18.20000,18.00000,18.06000,22000
07/23/2008,0000,18.00000,18.00000,18.00000,18.00000,4000
07/29/2008,0000,18.00000,18.06000,18.00000,18.06000,20000
07/31/2008,0000,17.30000,17.30000,17.00000,17.00000,44000
08/01/2008,0000,17.56000,17.56000,17.50000,17.50000,40000
08/04/2008,0000,16.50000,17.06000,16.50000,17.06000,11000
08/07/2008,0000,16.20000,17.06000,16.00000,17.06000,71000
08/11/2008,0000,16.56000,16.56000,15.90000,16.56000,1000
08/12/2008,0000,15.80000,16.50000,15.80000,16.50000,11000
08/13/2008,0000,16.56000,16.56000,16.56000,16.56000,10000
08/14/2008,0000,17.00000,17.06000,16.02000,16.50000,23000
08/15/2008,0000,15.84000,16.56000,15.84000,15.84000,34000
08/18/2008,0000,16.06000,16.06000,15.50000,16.06000,41000
08/19/2008,0000,16.50000,16.56000,16.50000,16.56000,20000
08/25/2008,0000,16.00000,16.05000,16.00000,16.05000,20000
08/26/2008,0000,16.56000,16.56000,16.50000,16.56000,20000
08/28/2008,0000,15.50000,16.06000,15.50000,15.50000,35000
08/29/2008,0000,16.06000,16.06000,16.00000,16.00000,40000
09/02/2008,0000,15.40000,15.90000,15.15000,15.90000,21000
09/03/2008,0000,15.00000,15.56000,15.00000,15.50000,46000
09/04/2008,0000,14.20000,15.55000,13.50000,15.55000,52300
09/08/2008,0000,14.75000,15.55000,14.70000,15.50000,34000
09/09/2008,0000,13.50000,13.90000,12.10000,13.50000,27000
09/10/2008,0000,13.00000,13.50000,13.00000,13.50000,22000
09/11/2008,0000,13.00000,13.00000,12.30000,12.30000,6000
09/12/2008,0000,12.47000,12.47000,12.47000,12.47000,1000
09/15/2008,0000,12.47000,12.52000,12.47000,12.52000,16000
09/16/2008,0000,12.00000,12.00000,12.00000,12.00000,2000
09/17/2008,0000,11.00000,11.00000,11.00000,11.00000,1000
09/18/2008,0000,11.00000,11.04000,11.00000,11.04000,26000
09/19/2008,0000,10.25000,11.50000,10.25000,11.00000,4000
09/22/2008,0000,11.10000,11.20000,10.50000,11.00000,28000
09/23/2008,0000,10.40000,11.20000,10.40000,11.00000,74000
09/24/2008,0000,11.50000,11.50000,11.00000,11.00000,8000
09/25/2008,0000,12.00000,12.00000,11.10000,11.10000,6000
09/26/2008,0000,12.00000,12.04000,12.00000,12.04000,20000
10/01/2008,0000,12.00000,12.04000,12.00000,12.04000,14000
10/02/2008,0000,11.50000,12.00000,11.50000,12.00000,13000
10/03/2008,0000,12.04000,12.04000,12.04000,12.04000,10000
10/06/2008,0000,11.20000,12.04000,11.20000,12.04000,32000
10/07/2008,0000,12.04000,12.04000,12.00000,12.04000,30000
10/08/2008,0000,12.04000,12.04000,11.00000,11.04000,572000
10/09/2008,0000,12.04000,12.04000,12.00000,12.00000,18000
10/13/2008,0000,12.04000,12.04000,12.00000,12.04000,40000
10/15/2008,0000,12.04000,12.04000,12.00000,12.04000,40000
10/16/2008,0000,11.18000,11.50000,10.50000,11.50000,12000
10/17/2008,0000,10.56000,10.60000,10.00000,10.00000,407000
10/20/2008,0000,11.00000,11.04000,10.00000,10.00000,4900
10/22/2008,0000,9.00000,9.05000,9.00000,9.05000,6000
10/23/2008,0000,8.95000,8.95000,8.70000,8.70000,4000
10/27/2008,0000,8.40000,8.40000,8.40000,8.40000,6000
10/29/2008,0000,8.50000,8.50000,8.50000,8.50000,6000
10/31/2008,0000,8.90000,10.90000,8.90000,10.90000,16000
11/06/2008,0000,8.85000,9.00000,8.80000,9.00000,10000
11/07/2008,0000,8.80000,9.25000,8.80000,9.25000,9000
11/13/2008,0000,8.70000,9.00000,8.36000,9.00000,9000
11/20/2008,0000,8.00000,8.00000,8.00000,8.00000,1000
11/26/2008,0000,7.50000,7.50000,7.30000,7.30000,10000
11/28/2008,0000,7.25000,7.25000,7.25000,7.25000,2000
12/01/2008,0000,6.95000,6.95000,6.25000,6.25000,20400
12/02/2008,0000,6.20000,6.23000,6.00000,6.23000,436100
12/05/2008,0000,6.15000,6.50000,6.10000,6.10000,10000
12/08/2008,0000,6.50000,6.50000,6.50000,6.50000,15000
12/09/2008,0000,6.53000,6.53000,6.00000,6.20000,19000
12/11/2008,0000,6.00000,6.50000,5.90000,6.50000,13200
12/12/2008,0000,6.53000,6.53000,6.53000,6.53000,11300
12/18/2008,0000,5.90000,5.90000,5.90000,5.90000,2000
12/19/2008,0000,5.48000,5.48000,5.48000,5.48000,300
12/22/2008,0000,6.00000,6.00000,6.00000,6.00000,4000
12/23/2008,0000,6.10000,6.10000,6.10000,6.10000,4000
12/24/2008,0000,6.20000,6.20000,6.20000,6.20000,4000
12/25/2008,0000,6.00000,6.00000,6.00000,6.00000,2000
12/30/2008,0000,5.80000,6.00000,5.70000,6.00000,6600
01/06/2009,0000,5.70000,6.00000,5.70000,6.00000,5000
01/08/2009,0000,6.50000,6.53000,6.50000,6.53000,57500
01/19/2009,0000,5.80000,6.00000,5.80000,6.00000,8000
02/04/2009,0000,5.80000,5.80000,5.80000,5.80000,2000
02/05/2009,0000,5.70000,5.70000,5.70000,5.70000,4000
02/09/2009,0000,5.51000,5.51000,5.28000,5.28000,7000
02/10/2009,0000,5.00000,5.00000,4.73000,5.00000,11800
02/11/2009,0000,4.52000,4.52000,3.99000,4.10000,42300
02/12/2009,0000,4.00000,4.10000,3.90000,4.10000,10100
02/16/2009,0000,3.90000,3.90000,3.80000,3.85000,10000
02/17/2009,0000,3.78000,4.00000,3.78000,4.00000,6000
02/18/2009,0000,3.85000,4.00000,3.71000,4.00000,10600
02/19/2009,0000,4.00000,4.00000,4.00000,4.00000,6000
02/20/2009,0000,4.02000,4.10000,4.02000,4.10000,6000
02/23/2009,0000,4.21000,4.31000,4.21000,4.31000,8000
02/24/2009,0000,4.26000,4.26000,4.26000,4.26000,100
02/25/2009,0000,4.42000,4.52000,4.42000,4.52000,13000
02/26/2009,0000,4.50000,4.55000,4.42000,4.55000,15000
02/27/2009,0000,4.73000,5.00000,4.73000,5.00000,8000
03/02/2009,0000,5.25000,5.52000,5.25000,5.52000,8000
03/03/2009,0000,5.50000,5.78000,5.50000,5.78000,5000
03/04/2009,0000,5.78000,6.00000,5.78000,6.00000,10000
03/05/2009,0000,6.11000,6.11000,6.00000,6.00000,6000
03/06/2009,0000,6.07000,6.31000,6.07000,6.31000,6000
03/09/2009,0000,6.10000,6.52000,6.10000,6.52000,6000
03/10/2009,0000,6.46000,7.00000,6.46000,7.00000,14700
03/12/2009,0000,7.05000,7.26000,7.00000,7.00000,8000
03/13/2009,0000,7.05000,7.40000,7.05000,7.40000,6000
03/16/2009,0000,7.68000,7.68000,7.68000,7.68000,4000
03/19/2009,0000,7.60000,7.80000,7.40000,7.80000,15800
03/20/2009,0000,7.50000,7.78000,7.50000,7.78000,8000
03/23/2009,0000,8.00000,8.31000,7.83000,8.20000,24200
03/24/2009,0000,8.00000,8.33000,8.00000,8.00000,3500
03/25/2009,0000,8.50000,8.50000,8.50000,8.50000,3000
03/26/2009,0000,8.50000,8.55000,7.85000,8.52000,21000
03/27/2009,0000,8.50000,8.53000,8.50000,8.53000,32000
03/30/2009,0000,8.40000,8.60000,8.17000,8.60000,7700
03/31/2009,0000,8.00000,8.00000,8.00000,8.00000,1000
04/01/2009,0000,7.89000,8.42000,7.89000,8.42000,6000
04/03/2009,0000,8.30000,8.30000,8.00000,8.00000,1400
04/06/2009,0000,8.30000,8.30000,8.30000,8.30000,2000
04/07/2009,0000,8.10000,8.10000,8.10000,8.10000,6300
04/10/2009,0000,8.30000,8.31000,8.00000,8.00000,8000
04/13/2009,0000,8.10000,8.10000,7.90000,8.00000,12000
04/14/2009,0000,7.80000,8.00000,7.80000,8.00000,11000
04/15/2009,0000,7.60000,7.93000,7.60000,7.60000,21900
04/16/2009,0000,7.60000,8.00000,7.60000,8.00000,14000
04/17/2009,0000,7.60000,7.60000,7.60000,7.60000,2200
04/20/2009,0000,7.60000,7.60000,7.50000,7.50000,2800
04/21/2009,0000,7.80000,7.80000,7.80000,7.80000,4000
04/22/2009,0000,7.60000,7.60000,7.60000,7.60000,9000
04/23/2009,0000,7.63000,7.63000,7.63000,7.63000,7000
04/24/2009,0000,7.50000,7.89000,7.50000,7.89000,9000
04/29/2009,0000,7.80000,7.80000,7.60000,7.80000,29000
04/30/2009,0000,7.60000,7.90000,7.60000,7.80000,26000
05/04/2009,0000,7.90000,7.90000,7.90000,7.90000,2000
05/05/2009,0000,7.60000,7.60000,7.60000,7.60000,6000
05/06/2009,0000,7.60000,7.63000,7.40000,7.40000,20000
05/07/2009,0000,7.50000,7.50000,7.15000,7.15000,17000
05/08/2009,0000,7.20000,7.53000,7.00000,7.00000,19000
05/11/2009,0000,7.00000,7.21000,7.00000,7.21000,13000
05/12/2009,0000,7.10000,7.21000,7.10000,7.21000,6000
05/13/2009,0000,7.05000,7.10000,7.05000,7.05000,4000
05/15/2009,0000,7.10000,7.10000,7.00000,7.00000,27000
05/18/2009,0000,7.03000,7.03000,7.03000,7.03000,24000
05/19/2009,0000,6.95000,7.15000,6.95000,7.15000,2000
05/20/2009,0000,6.95000,7.00000,6.95000,7.00000,18000
05/21/2009,0000,7.21000,7.21000,7.21000,7.21000,2000
05/22/2009,0000,7.05000,7.05000,7.00000,7.00000,5000
06/04/2009,0000,7.25000,7.89000,7.25000,7.89000,19000
06/08/2009,0000,7.60000,7.60000,7.60000,7.60000,2000
06/10/2009,0000,7.30000,7.30000,7.30000,7.30000,1000
06/15/2009,0000,7.30000,7.30000,7.30000,7.30000,2000
06/19/2009,0000,7.20000,7.20000,7.20000,7.20000,4000
06/23/2009,0000,7.00000,7.00000,7.00000,7.00000,4000
06/24/2009,0000,6.85000,7.15000,6.85000,7.15000,2500
06/25/2009,0000,7.00000,7.00000,7.00000,7.00000,10000
06/26/2009,0000,6.85000,7.20000,6.85000,7.10000,8000
06/29/2009,0000,7.00000,7.00000,7.00000,7.00000,2000
07/08/2009,0000,6.85000,7.20000,6.50000,7.20000,5100
07/10/2009,0000,7.00000,7.00000,7.00000,7.00000,1000
07/13/2009,0000,7.00000,7.00000,7.00000,7.00000,2000
07/14/2009,0000,7.00000,7.00000,7.00000,7.00000,2000
07/16/2009,0000,6.85000,6.85000,6.85000,6.85000,2000
07/21/2009,0000,6.80000,7.15000,6.80000,7.15000,10000
07/22/2009,0000,6.80000,7.15000,6.80000,7.15000,6000
07/28/2009,0000,6.80000,6.80000,6.80000,6.80000,2000
07/29/2009,0000,6.70000,6.90000,6.70000,6.90000,8000
07/30/2009,0000,6.90000,7.00000,6.90000,7.00000,6000
08/03/2009,0000,6.85000,7.20000,6.85000,7.00000,6000
08/10/2009,0000,7.10000,7.15000,7.10000,7.15000,4000
08/11/2009,0000,6.80000,7.00000,6.80000,7.00000,8000
08/12/2009,0000,6.80000,6.80000,6.80000,6.80000,2000
08/13/2009,0000,7.00000,7.00000,7.00000,7.00000,4000
08/14/2009,0000,7.15000,7.60000,7.15000,7.60000,16000
08/17/2009,0000,7.60000,7.80000,7.60000,7.60000,18000
08/18/2009,0000,7.50000,7.60000,7.50000,7.50000,5100
08/19/2009,0000,7.70000,7.70000,7.60000,7.60000,6000
08/20/2009,0000,7.60000,7.70000,7.50000,7.50000,6000
08/21/2009,0000,7.60000,7.70000,7.60000,7.70000,4000
08/24/2009,0000,7.60000,7.89000,7.60000,7.89000,4000
08/25/2009,0000,7.89000,7.90000,7.89000,7.90000,4000
08/26/2009,0000,8.00000,8.10000,8.00000,8.00000,6000
08/27/2009,0000,8.20000,8.20000,8.00000,8.00000,6000
08/31/2009,0000,8.00000,8.10000,8.00000,8.00000,8000
09/01/2009,0000,8.29000,8.29000,8.00000,8.00000,8000
09/03/2009,0000,8.29000,8.30000,8.14000,8.14000,6000
09/08/2009,0000,8.42000,8.45000,8.00000,8.43000,190100
09/09/2009,0000,8.40000,8.43000,8.40000,8.43000,160000
09/10/2009,0000,8.40000,8.43000,8.40000,8.43000,121800
09/11/2009,0000,7.70000,8.43000,7.70000,8.43000,119000
09/14/2009,0000,7.60000,7.60000,7.60000,7.60000,4000
09/15/2009,0000,7.32000,7.36000,7.32000,7.36000,6000
09/16/2009,0000,7.10000,7.35000,7.10000,7.35000,6000
09/17/2009,0000,7.47000,7.89000,7.47000,7.89000,11000
09/18/2009,0000,7.70000,7.89000,7.60000,7.78000,14000
09/21/2009,0000,8.00000,8.00000,7.89000,7.89000,5000
09/22/2009,0000,7.80000,7.90000,7.30000,7.90000,7000
09/23/2009,0000,7.80000,7.82000,7.79000,7.82000,6000
09/24/2009,0000,8.00000,8.00000,8.00000,8.00000,4000
09/28/2009,0000,8.00000,8.03000,8.00000,8.03000,12000
09/29/2009,0000,8.00000,8.00000,8.00000,8.00000,68000
09/30/2009,0000,7.70000,8.03000,7.70000,8.03000,74000
10/01/2009,0000,8.00000,8.00000,8.00000,8.00000,4000
10/02/2009,0000,7.80000,7.80000,7.80000,7.80000,1000
10/05/2009,0000,8.20000,8.20000,7.80000,7.80000,1200
10/06/2009,0000,7.80000,8.00000,7.80000,8.00000,8000
10/07/2009,0000,7.80000,7.80000,7.79000,7.79000,4000
10/09/2009,0000,7.89000,7.89000,7.89000,7.89000,4000
10/13/2009,0000,8.00000,8.00000,7.70000,7.70000,8000
10/14/2009,0000,7.80000,7.80000,7.80000,7.80000,2000
10/15/2009,0000,8.00000,8.03000,8.00000,8.03000,160000
10/21/2009,0000,7.50000,7.50000,7.50000,7.50000,900
10/22/2009,0000,7.80000,7.83000,7.80000,7.83000,120000
10/23/2009,0000,7.89000,7.89000,7.89000,7.89000,2000
10/27/2009,0000,7.70000,7.80000,7.70000,7.70000,5600
10/28/2009,0000,7.60000,7.60000,7.60000,7.60000,2000
10/29/2009,0000,7.80000,7.83000,7.80000,7.83000,107300
10/30/2009,0000,7.50000,7.50000,7.50000,7.50000,1000
11/06/2009,0000,7.40000,7.40000,7.40000,7.40000,2100
11/11/2009,0000,7.50000,7.50000,7.50000,7.50000,700
11/16/2009,0000,7.50000,7.53000,7.50000,7.53000,180000
11/19/2009,0000,7.20000,7.20000,7.20000,7.20000,2000
11/24/2009,0000,7.35000,7.35000,7.35000,7.35000,4000
11/26/2009,0000,7.57000,7.57000,7.57000,7.57000,4000
12/01/2009,0000,7.36000,7.36000,7.30000,7.30000,2100
12/02/2009,0000,7.20000,7.39000,7.20000,7.39000,210000
12/04/2009,0000,7.36000,7.36000,7.36000,7.36000,1000
12/07/2009,0000,7.36000,7.36000,7.36000,7.36000,4000
12/11/2009,0000,7.20000,7.36000,7.20000,7.36000,12000
12/14/2009,0000,7.20000,7.20000,7.10000,7.20000,7000
12/15/2009,0000,7.36000,7.36000,7.00000,7.00000,42200
12/18/2009,0000,7.12000,7.15000,7.12000,7.15000,2000
12/22/2009,0000,7.25000,7.25000,7.00000,7.00000,14000
12/23/2009,0000,6.90000,7.10000,6.80000,7.10000,15000
12/28/2009,0000,7.00000,7.10000,7.00000,7.00000,8000
12/29/2009,1210,7.00000,7.00000,6.85000,6.85000,18000
