DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/03/2007,0000,19.30000,19.30000,19.30000,19.30000,1000
04/04/2007,0000,19.25000,19.25000,17.50000,17.50000,7000
04/09/2007,0000,17.00000,17.70000,17.00000,17.00000,4000
04/11/2007,0000,16.50000,16.80000,16.50000,16.80000,6000
04/12/2007,0000,16.50000,16.50000,15.50000,15.50000,13000
04/13/2007,0000,15.50000,16.00000,15.50000,16.00000,9000
04/16/2007,0000,16.00000,16.10000,15.00000,16.10000,96200
04/17/2007,0000,15.50000,15.50000,15.00000,15.00000,8000
04/18/2007,0000,14.50000,15.00000,14.50000,15.00000,6000
04/20/2007,0000,14.90000,15.05000,14.40000,15.05000,12000
04/24/2007,0000,14.00000,14.20000,13.50000,14.20000,6900
04/26/2007,0000,13.50000,14.10000,13.50000,13.50000,7000
04/27/2007,0000,13.75000,14.10000,13.75000,14.10000,5000
04/30/2007,0000,13.60000,14.00000,13.60000,14.00000,2000
05/03/2007,0000,14.10000,14.10000,14.00000,14.00000,8000
05/04/2007,0000,14.00000,14.00000,13.90000,13.90000,6000
05/10/2007,0000,14.50000,14.60000,14.50000,14.50000,8000
05/11/2007,0000,14.00000,14.10000,14.00000,14.00000,9000
05/18/2007,0000,14.50000,14.50000,14.50000,14.50000,5000
05/23/2007,0000,14.00000,14.10000,14.00000,14.00000,12000
05/24/2007,0000,13.90000,14.00000,13.90000,14.00000,6000
05/28/2007,0000,14.00000,14.00000,14.00000,14.00000,1000
05/30/2007,0000,13.50000,14.40000,13.50000,14.00000,10000
06/04/2007,0000,13.80000,14.00000,13.80000,14.00000,2000
06/06/2007,0000,14.50000,14.70000,14.10000,14.50000,24000
06/07/2007,0000,15.00000,15.30000,14.60000,15.30000,12000
06/11/2007,0000,15.10000,15.10000,15.00000,15.00000,5000
06/12/2007,0000,15.00000,15.40000,15.00000,15.10000,12000
06/13/2007,0000,14.50000,15.20000,14.50000,14.50000,9000
06/15/2007,0000,14.90000,16.00000,14.90000,15.90000,12000
06/20/2007,0000,16.20000,16.30000,16.00000,16.00000,4000
06/21/2007,0000,15.80000,16.30000,15.80000,15.90000,23000
06/22/2007,0000,15.80000,16.10000,15.80000,16.10000,32000
06/25/2007,0000,15.50000,16.00000,15.50000,16.00000,11000
06/26/2007,0000,16.00000,16.00000,15.80000,15.80000,3000
06/27/2007,0000,16.00000,17.70000,16.00000,17.50000,77000
06/28/2007,0000,17.50000,17.70000,17.50000,17.70000,19000
06/29/2007,0000,18.00000,18.80000,18.00000,18.60000,27000
07/02/2007,0000,18.50000,18.50000,18.50000,18.50000,1000
07/03/2007,0000,19.00000,19.00000,18.00000,18.50000,89000
07/04/2007,0000,18.00000,19.10000,18.00000,19.10000,20000
07/05/2007,0000,19.10000,19.20000,18.50000,19.00000,46000
07/06/2007,0000,19.10000,19.10000,18.50000,18.60000,101000
07/09/2007,0000,18.00000,19.00000,18.00000,19.00000,8000
07/10/2007,0000,18.00000,19.20000,18.00000,19.00000,93000
07/11/2007,0000,18.00000,19.10000,18.00000,19.10000,24700
07/12/2007,0000,19.00000,19.20000,19.00000,19.00000,66000
07/13/2007,0000,19.00000,19.20000,19.00000,19.10000,58000
07/16/2007,0000,19.20000,20.40000,19.00000,19.10000,28000
07/17/2007,0000,19.30000,20.70000,19.00000,20.00000,133600
07/18/2007,0000,20.00000,20.80000,20.00000,20.70000,48000
07/19/2007,0000,20.00000,21.10000,20.00000,20.90000,24000
07/20/2007,0000,21.10000,21.10000,20.90000,20.90000,6000
07/23/2007,0000,21.60000,45.00000,21.00000,45.00000,561800
07/24/2007,0000,46.00000,52.00000,41.20000,48.00000,445000
07/25/2007,0000,49.00000,50.00000,44.60000,45.00000,224000
07/26/2007,0000,47.30000,50.00000,44.00000,44.70000,162000
07/27/2007,0000,46.00000,46.20000,42.90000,42.90000,49000
07/30/2007,0000,44.70000,44.70000,39.50000,40.00000,61000
07/31/2007,0000,39.60000,41.90000,39.50000,39.50000,65000
08/01/2007,0000,37.00000,40.00000,37.00000,37.80000,68000
08/02/2007,0000,38.00000,38.00000,36.00000,37.00000,24700
08/03/2007,0000,35.00000,37.50000,35.00000,36.00000,59000
08/06/2007,0000,37.00000,38.00000,36.00000,38.00000,21100
08/07/2007,0000,39.00000,40.00000,38.00000,39.80000,47000
08/08/2007,0000,39.80000,42.00000,38.80000,39.00000,147500
08/09/2007,0000,40.00000,40.00000,39.00000,40.00000,43000
08/10/2007,0000,39.00000,40.00000,38.50000,39.20000,59000
08/13/2007,0000,39.50000,40.20000,37.80000,39.80000,79800
08/14/2007,0000,39.00000,39.00000,37.00000,37.80000,29000
08/15/2007,0000,37.00000,38.00000,37.00000,37.80000,3000
08/16/2007,0000,37.00000,38.50000,37.00000,37.00000,10000
08/17/2007,0000,38.50000,39.00000,37.00000,38.30000,65000
08/20/2007,0000,39.00000,40.00000,39.00000,40.00000,69000
08/21/2007,0000,40.00000,40.00000,38.50000,39.10000,7000
08/22/2007,0000,38.50000,39.10000,37.50000,37.50000,20000
08/23/2007,0000,38.00000,38.00000,36.00000,37.50000,78000
08/24/2007,0000,36.50000,37.50000,36.00000,36.50000,12400
08/27/2007,0000,37.00000,37.00000,35.00000,36.00000,24100
08/29/2007,0000,36.00000,36.00000,36.00000,36.00000,1000
08/30/2007,0000,36.00000,36.50000,35.50000,36.00000,93000
08/31/2007,0000,35.50000,36.50000,34.30000,36.50000,118000
09/03/2007,0000,35.00000,36.00000,35.00000,36.00000,10000
09/04/2007,0000,25.00000,36.00000,25.00000,35.00000,213000
09/05/2007,0000,36.00000,36.00000,34.00000,34.00000,74000
09/06/2007,0000,35.00000,35.00000,34.80000,35.00000,5000
09/10/2007,0000,36.00000,36.00000,34.45000,35.80000,5000
09/11/2007,0000,34.50000,36.40000,34.00000,35.00000,67000
09/12/2007,0000,34.00000,35.00000,34.00000,34.50000,12000
09/13/2007,0000,34.50000,34.50000,34.00000,34.30000,14000
09/17/2007,0000,33.50000,34.50000,33.50000,34.00000,16000
09/19/2007,0000,33.50000,34.00000,33.50000,33.50000,27800
09/21/2007,0000,33.00000,34.00000,33.00000,34.00000,6000
09/27/2007,0000,33.50000,33.50000,33.00000,33.50000,10000
09/28/2007,0000,34.00000,34.00000,33.25000,33.25000,4000
10/01/2007,0000,32.00000,32.50000,31.50000,32.00000,11000
10/02/2007,0000,30.00000,31.00000,29.00000,29.00000,31000
10/03/2007,0000,28.50000,29.00000,28.00000,28.60000,40000
10/05/2007,0000,28.20000,28.70000,28.20000,28.70000,2000
10/08/2007,0000,27.10000,28.60000,27.00000,28.00000,11000
10/09/2007,0000,27.00000,27.20000,27.00000,27.20000,6000
10/12/2007,0000,27.00000,28.00000,27.00000,27.10000,20000
10/15/2007,0000,27.50000,28.00000,27.00000,28.00000,8000
10/16/2007,0000,27.50000,28.00000,27.50000,28.00000,2000
10/17/2007,0000,27.00000,28.00000,27.00000,28.00000,2000
10/18/2007,0000,27.50000,28.00000,27.50000,28.00000,8000
10/19/2007,0000,27.00000,28.00000,27.00000,28.00000,4000
10/22/2007,0000,27.00000,28.00000,26.40000,28.00000,14000
10/23/2007,0000,27.50000,28.00000,27.00000,28.00000,9000
10/24/2007,0000,27.00000,28.00000,27.00000,28.00000,1800
10/25/2007,0000,27.55000,28.00000,27.55000,28.00000,4000
10/26/2007,0000,28.00000,28.00000,27.50000,27.50000,2000
10/30/2007,0000,27.50000,27.50000,27.00000,27.00000,8000
10/31/2007,0000,30.00000,30.00000,26.80000,27.00000,19000
11/02/2007,0000,28.00000,29.00000,28.00000,29.00000,3000
11/07/2007,0000,29.00000,29.00000,27.60000,27.60000,4800
11/09/2007,0000,27.30000,27.30000,27.30000,27.30000,1000
11/14/2007,0000,27.50000,27.50000,27.00000,27.50000,17000
11/16/2007,0000,27.00000,27.50000,27.00000,27.00000,13700
11/20/2007,0000,27.00000,27.00000,27.00000,27.00000,10000
11/21/2007,0000,26.60000,26.60000,26.60000,26.60000,1000
11/23/2007,0000,27.10000,27.10000,27.00000,27.00000,9000
11/29/2007,0000,28.00000,28.00000,27.50000,27.50000,4000
12/06/2007,0000,27.00000,28.50000,27.00000,28.50000,4000
12/07/2007,0000,27.00000,28.50000,26.30000,26.50000,11000
12/10/2007,0000,26.00000,27.00000,26.00000,26.00000,10000
12/11/2007,0000,25.60000,26.50000,25.50000,26.50000,4000
12/13/2007,0000,25.30000,25.50000,25.30000,25.30000,5000
12/14/2007,0000,25.00000,25.00000,25.00000,25.00000,1000
12/17/2007,0000,24.50000,25.00000,24.20000,24.20000,11000
12/18/2007,0000,23.80000,23.80000,23.00000,23.35000,5000
12/20/2007,0000,22.55000,22.55000,22.20000,22.20000,3000
12/21/2007,0000,23.00000,23.00000,22.30000,22.30000,3000
12/24/2007,0000,22.00000,23.00000,22.00000,22.00000,5000
12/25/2007,0000,21.90000,22.00000,21.90000,22.00000,3000
12/26/2007,0000,22.00000,22.00000,22.00000,22.00000,3000
12/27/2007,0000,21.50000,22.00000,21.50000,22.00000,5000
12/31/2007,0000,25.00000,25.00000,22.00000,22.00000,6000
01/02/2008,0000,25.00000,25.00000,21.60000,21.60000,23000
01/03/2008,0000,22.00000,22.80000,22.00000,22.80000,3000
01/04/2008,0000,22.50000,22.50000,22.50000,22.50000,1000
01/07/2008,0000,21.50000,21.50000,21.50000,21.50000,2000
01/09/2008,0000,21.15000,21.15000,21.15000,21.15000,1000
01/10/2008,0000,20.50000,21.30000,20.50000,21.30000,13000
01/11/2008,0000,21.00000,21.50000,21.00000,21.20000,6000
01/14/2008,0000,21.00000,21.20000,21.00000,21.20000,2000
01/15/2008,0000,21.00000,21.90000,21.00000,21.30000,37000
01/16/2008,0000,21.25000,21.50000,19.90000,21.40000,56000
01/17/2008,0000,20.00000,20.90000,19.90000,20.50000,14000
01/18/2008,0000,21.20000,21.20000,21.20000,21.20000,1000
01/23/2008,0000,20.00000,20.00000,19.81000,19.81000,3000
01/24/2008,0000,19.50000,20.00000,19.50000,20.00000,3000
01/25/2008,0000,18.90000,20.00000,18.90000,20.00000,2000
01/28/2008,0000,19.00000,19.00000,18.50000,19.00000,7000
01/29/2008,0000,18.70000,18.90000,18.00000,18.70000,12000
01/30/2008,0000,18.80000,19.00000,18.50000,18.50000,22000
01/31/2008,0000,18.80000,18.80000,18.00000,18.00000,2000
02/14/2008,0000,19.00000,19.00000,19.00000,19.00000,10000
02/15/2008,0000,18.50000,18.50000,18.40000,18.40000,16000
02/18/2008,0000,18.30000,18.50000,18.30000,18.40000,10000
02/19/2008,0000,18.30000,20.00000,18.30000,19.00000,6000
02/21/2008,0000,18.90000,18.90000,18.40000,18.40000,3000
02/22/2008,0000,19.00000,19.00000,18.40000,18.40000,8000
02/26/2008,0000,19.00000,19.00000,19.00000,19.00000,4000
02/27/2008,0000,19.60000,19.60000,19.60000,19.60000,500
03/04/2008,0000,18.50000,19.50000,18.50000,19.50000,4000
03/11/2008,0000,18.80000,20.00000,18.80000,20.00000,4000
03/18/2008,0000,20.96000,21.08000,20.96000,21.00000,3000
03/19/2008,0000,20.40000,21.00000,20.40000,21.00000,4000
03/20/2008,0000,21.20000,21.20000,21.20000,21.20000,1000
03/21/2008,0000,20.40000,21.00000,20.35000,20.90000,32500
03/25/2008,0000,20.50000,21.00000,20.50000,21.00000,31000
03/26/2008,0000,21.40000,21.40000,20.50000,21.00000,3900
03/27/2008,0000,21.70000,21.70000,21.70000,21.70000,5000
03/28/2008,0000,21.00000,21.00000,21.00000,21.00000,2000
03/31/2008,0000,20.90000,21.00000,20.60000,21.00000,20000
04/01/2008,0000,21.00000,21.00000,20.90000,21.00000,14000
04/02/2008,0000,21.00000,21.00000,20.90000,20.90000,10000
04/07/2008,0000,21.00000,21.00000,20.10000,20.10000,7400
04/08/2008,0000,20.50000,20.60000,20.10000,20.10000,17000
04/10/2008,0000,20.10000,20.50000,20.00000,20.50000,4000
04/14/2008,0000,20.60000,20.60000,20.20000,20.20000,2000
04/15/2008,0000,19.80000,20.47000,19.30000,19.30000,42000
04/16/2008,0000,19.20000,19.20000,19.20000,19.20000,1000
04/17/2008,0000,20.50000,20.50000,20.50000,20.50000,1000
04/21/2008,0000,19.30000,19.50000,19.30000,19.50000,2000
04/23/2008,0000,19.60000,19.70000,19.30000,19.30000,14000
04/24/2008,0000,19.00000,19.10000,19.00000,19.10000,2000
04/25/2008,0000,19.00000,19.50000,19.00000,19.20000,18000
04/28/2008,0000,18.95000,19.00000,18.90000,18.90000,11000
04/30/2008,0000,18.50000,18.50000,17.80000,17.80000,3000
05/02/2008,0000,18.50000,18.60000,18.50000,18.60000,2000
05/05/2008,0000,18.70000,18.70000,18.70000,18.70000,1000
05/09/2008,0000,19.19000,19.19000,19.00000,19.00000,30000
05/12/2008,0000,19.30000,19.30000,19.00000,19.30000,16000
05/13/2008,0000,19.30000,19.30000,18.30000,19.00000,20900
05/14/2008,0000,19.10000,19.10000,18.30000,19.10000,72000
05/19/2008,0000,18.00000,18.00000,18.00000,18.00000,1000
05/20/2008,0000,19.00000,19.00000,19.00000,19.00000,1000
05/22/2008,0000,18.00000,18.70000,18.00000,18.70000,12000
05/23/2008,0000,18.00000,19.00000,18.00000,19.00000,22000
05/27/2008,0000,18.00000,18.00000,17.49000,18.00000,4000
05/29/2008,0000,19.00000,19.00000,18.00000,18.00000,4000
05/30/2008,0000,18.81000,18.81000,18.00000,18.00000,4000
06/02/2008,0000,19.03000,19.03000,19.03000,19.03000,100
06/03/2008,0000,14.94000,17.70000,14.94000,17.00000,62000
06/04/2008,0000,17.00000,17.63000,17.00000,17.63000,3000
06/05/2008,0000,18.20000,18.20000,17.20000,17.20000,2000
06/06/2008,0000,17.20000,17.30000,17.20000,17.30000,2000
06/12/2008,0000,16.70000,16.70000,16.70000,16.70000,1000
06/13/2008,0000,16.65000,16.65000,16.00000,16.00000,4000
06/16/2008,0000,15.90000,15.90000,15.81000,15.81000,2000
06/19/2008,0000,16.30000,16.30000,16.30000,16.30000,1000
07/01/2008,0000,15.50000,15.50000,15.00000,15.00000,3000
07/03/2008,0000,14.80000,14.80000,13.00000,13.00000,7000
07/10/2008,0000,12.19000,12.19000,11.00000,11.00000,48000
07/11/2008,0000,10.60000,11.00000,10.30000,11.00000,51000
07/16/2008,0000,11.00000,11.00000,10.73000,10.73000,6000
07/17/2008,0000,10.50000,11.30000,10.50000,11.30000,7000
07/18/2008,0000,12.00000,12.00000,11.80000,11.80000,4000
07/21/2008,0000,12.10000,12.10000,12.10000,12.10000,1000
08/11/2008,0000,11.70000,11.70000,11.60000,11.70000,3000
08/12/2008,0000,11.70000,11.75000,11.70000,11.75000,20000
08/13/2008,0000,11.60000,11.65000,11.60000,11.65000,40000
08/14/2008,0000,11.55000,12.00000,11.55000,11.60000,41000
08/19/2008,0000,11.40000,11.45000,11.40000,11.45000,20000
08/21/2008,0000,11.30000,11.30000,10.72000,11.10000,7000
08/22/2008,0000,10.72000,11.00000,10.72000,11.00000,4000
08/25/2008,0000,10.70000,11.00000,10.70000,11.00000,13000
08/26/2008,0000,10.65000,10.65000,9.13000,9.13000,10000
08/27/2008,0000,9.10000,9.10000,8.56000,8.56000,6000
08/28/2008,0000,8.40000,8.50000,8.40000,8.50000,3000
08/29/2008,0000,8.50000,8.60000,8.50000,8.60000,22000
09/01/2008,0000,8.80000,9.00000,8.60000,9.00000,21000
09/02/2008,0000,9.30000,10.20000,9.10000,10.00000,18000
09/03/2008,0000,9.80000,9.80000,9.70000,9.80000,7000
09/04/2008,0000,9.60000,9.60000,9.00000,9.00000,3000
09/08/2008,0000,9.40000,9.40000,9.15000,9.15000,2000
09/09/2008,0000,9.00000,9.00000,8.50000,8.50000,13000
09/10/2008,0000,8.70000,8.75000,8.70000,8.75000,2000
09/11/2008,0000,9.10000,9.24000,8.60000,8.60000,32000
09/12/2008,0000,9.00000,9.00000,8.65000,8.65000,19000
09/15/2008,0000,9.00000,9.30000,9.00000,9.30000,8000
09/18/2008,0000,9.00000,9.00000,9.00000,9.00000,7000
09/25/2008,0000,9.10000,9.10000,9.10000,9.10000,1000
09/26/2008,0000,9.60000,9.60000,9.60000,9.60000,1000
10/03/2008,0000,9.20000,9.20000,9.20000,9.20000,1000
10/06/2008,0000,9.00000,9.00000,9.00000,9.00000,1000
10/07/2008,0000,8.93000,8.93000,8.93000,8.93000,1000
10/08/2008,0000,8.70000,8.80000,8.40000,8.40000,3000
10/14/2008,0000,8.80000,8.80000,8.80000,8.80000,1000
10/27/2008,0000,8.60000,8.60000,8.20000,8.20000,6000
10/28/2008,0000,8.00000,8.00000,8.00000,8.00000,2000
10/29/2008,0000,7.80000,7.80000,7.60000,7.60000,4000
10/30/2008,0000,7.40000,7.45000,7.20000,7.40000,8000
10/31/2008,0000,7.40000,7.45000,7.03000,7.03000,19000
11/03/2008,0000,7.00000,7.00000,7.00000,7.00000,1000
11/04/2008,0000,7.13000,7.35000,7.00000,7.35000,16400
11/06/2008,0000,7.56000,7.56000,7.56000,7.56000,5000
11/07/2008,0000,7.56000,7.56000,7.56000,7.56000,2000
11/10/2008,0000,7.88000,7.88000,7.88000,7.88000,2000
11/11/2008,0000,7.96000,7.96000,7.96000,7.96000,2000
11/12/2008,0000,8.00000,8.00000,8.00000,8.00000,2000
11/13/2008,0000,7.80000,7.80000,7.80000,7.80000,2000
11/14/2008,0000,7.80000,7.80000,7.60000,7.60000,3000
11/19/2008,0000,7.50000,7.70000,7.40000,7.40000,11000
11/20/2008,0000,7.24000,7.24000,7.00000,7.00000,4000
12/11/2008,0000,7.20000,7.20000,7.20000,7.20000,2000
12/19/2008,0000,7.00000,7.00000,7.00000,7.00000,1000
12/22/2008,0000,7.00000,7.00000,7.00000,7.00000,1000
01/09/2009,0000,6.90000,6.90000,6.90000,6.90000,2000
01/14/2009,0000,6.90000,6.90000,6.90000,6.90000,2000
01/15/2009,0000,7.00000,7.00000,7.00000,7.00000,2000
01/19/2009,0000,6.48000,6.48000,6.38000,6.38000,4000
01/20/2009,0000,6.18000,6.18000,6.18000,6.18000,2000
01/21/2009,0000,6.00000,6.00000,6.00000,6.00000,1000
02/02/2009,0000,6.20000,7.70000,6.20000,6.20000,2000
02/03/2009,0000,8.00000,8.00000,8.00000,8.00000,18000
02/05/2009,0000,6.30000,8.04000,6.30000,8.04000,326000
02/06/2009,0000,7.05000,7.75000,7.05000,7.75000,303000
02/10/2009,0000,7.56000,7.56000,7.56000,7.56000,2000
02/11/2009,0000,7.50000,7.60000,7.50000,7.60000,5000
02/12/2009,0000,7.40000,7.40000,7.40000,7.40000,2000
02/20/2009,0000,7.14000,7.14000,7.14000,7.14000,2000
02/27/2009,0000,7.05000,7.50000,7.05000,7.50000,5100
03/02/2009,0000,7.35000,7.35000,7.35000,7.35000,2000
03/03/2009,0000,7.30000,7.30000,7.30000,7.30000,2000
03/04/2009,0000,7.14000,7.14000,7.00000,7.00000,6000
03/12/2009,0000,7.00000,7.00000,7.00000,7.00000,5000
03/16/2009,0000,7.00000,7.00000,7.00000,7.00000,2000
03/17/2009,0000,6.85000,6.85000,6.85000,6.85000,2000
03/19/2009,0000,7.20000,7.20000,7.00000,7.00000,7000
03/23/2009,0000,7.00000,7.00000,7.00000,7.00000,2000
03/26/2009,0000,7.00000,7.20000,7.00000,7.10000,6000
04/03/2009,0000,7.26000,7.30000,7.26000,7.30000,8000
04/06/2009,0000,7.20000,7.57000,7.20000,7.57000,11000
04/07/2009,0000,7.78000,7.78000,7.70000,7.78000,6000
04/08/2009,0000,7.65000,7.65000,7.65000,7.65000,1000
04/10/2009,0000,8.00000,8.00000,7.80000,7.80000,6000
04/16/2009,0000,8.00000,8.00000,8.00000,8.00000,7000
04/20/2009,0000,7.90000,7.90000,7.90000,7.90000,1000
04/23/2009,0000,8.00000,8.00000,8.00000,8.00000,5700
04/24/2009,0000,8.00000,8.20000,7.90000,7.90000,12000
04/27/2009,0000,7.90000,8.20000,7.90000,8.20000,3000
04/28/2009,0000,8.00000,8.00000,8.00000,8.00000,2000
05/04/2009,0000,7.90000,7.90000,7.90000,7.90000,2000
05/07/2009,0000,7.90000,7.90000,7.90000,7.90000,2000
05/08/2009,0000,7.90000,7.90000,7.90000,7.90000,1000
05/11/2009,0000,7.79000,7.80000,7.60000,7.60000,35000
05/12/2009,0000,7.80000,7.90000,6.65000,6.70000,26000
05/13/2009,0000,6.65000,6.70000,5.70000,5.70000,27900
05/14/2009,0000,5.80000,5.80000,5.20000,5.20000,23000
05/15/2009,0000,5.40000,5.40000,4.37000,4.37000,25100
05/18/2009,0000,4.18000,5.15000,3.95000,5.10000,52000
05/19/2009,0000,5.10000,5.45000,5.10000,5.40000,57000
05/20/2009,0000,5.18000,5.30000,4.90000,5.10000,34000
05/21/2009,0000,5.15000,5.15000,4.47000,4.47000,32000
05/22/2009,0000,5.00000,5.00000,4.60000,5.00000,46000
05/25/2009,0000,5.15000,5.30000,4.10000,5.25000,50000
05/26/2009,0000,5.20000,5.36000,5.15000,5.20000,46000
05/27/2009,0000,5.00000,5.94000,5.00000,5.90000,60000
06/01/2009,0000,5.90000,6.50000,5.80000,6.40000,66000
06/02/2009,0000,6.60000,7.15000,6.60000,6.90000,68000
06/03/2009,0000,7.25000,7.30000,6.32000,6.32000,58000
06/04/2009,0000,6.32000,6.32000,5.80000,6.00000,123000
06/05/2009,0000,5.80000,6.00000,5.00000,5.36000,135000
06/08/2009,0000,5.60000,5.60000,5.50000,5.50000,60000
06/09/2009,0000,5.73000,5.73000,5.40000,5.45000,52000
06/10/2009,0000,5.60000,5.60000,5.13000,5.20000,50000
06/11/2009,0000,5.04000,5.04000,4.18000,4.38000,74200
06/12/2009,0000,4.30000,4.40000,4.20000,4.35000,80100
06/15/2009,0000,4.00000,4.15000,3.85000,3.95000,49100
06/16/2009,0000,3.85000,4.05000,3.85000,3.95000,61000
06/17/2009,0000,3.95000,4.10000,3.95000,3.95000,69000
06/18/2009,0000,4.05000,4.05000,3.95000,3.95000,42000
06/19/2009,0000,4.10000,4.30000,4.05000,4.30000,75100
06/22/2009,0000,4.20000,4.31000,4.20000,4.20000,50000
06/23/2009,0000,4.30000,4.31000,3.95000,3.95000,56000
06/24/2009,0000,3.90000,4.00000,3.53000,3.53000,56000
06/25/2009,0000,3.65000,3.88000,3.65000,3.88000,11000
06/26/2009,0000,3.94000,4.20000,3.94000,4.00000,56100
06/29/2009,0000,4.10000,4.10000,4.00000,4.00000,19000
06/30/2009,0000,4.10000,4.10000,4.00000,4.10000,84100
07/01/2009,0000,4.10000,4.55000,4.10000,4.55000,113100
07/02/2009,0000,4.63000,4.94000,4.52000,4.52000,121500
07/03/2009,0000,4.90000,5.15000,4.90000,5.15000,2800
07/06/2009,0000,5.30000,7.68000,5.30000,7.00000,137000
07/07/2009,0000,7.00000,7.36000,6.94000,7.10000,165600
07/08/2009,0000,7.00000,7.20000,6.80000,6.80000,169100
07/09/2009,0000,6.90000,7.05000,6.70000,7.05000,27000
07/10/2009,0000,6.70000,7.00000,6.70000,6.80000,33000
07/13/2009,0000,6.70000,6.70000,6.20000,6.30000,33000
07/14/2009,0000,6.00000,6.41000,6.00000,6.20000,58000
07/15/2009,0000,6.00000,6.10000,5.90000,6.00000,81000
07/16/2009,0000,6.00000,6.42000,6.00000,6.42000,31000
07/17/2009,0000,6.30000,6.42000,6.30000,6.30000,19000
07/21/2009,0000,6.52000,6.62000,6.52000,6.62000,7000
07/22/2009,0000,6.50000,6.60000,6.50000,6.60000,9100
07/23/2009,0000,6.40000,6.40000,6.10000,6.10000,26000
07/24/2009,0000,6.00000,6.30000,6.00000,6.30000,21000
07/27/2009,0000,6.18000,6.41000,6.18000,6.40000,63000
07/28/2009,0000,6.52000,6.62000,6.40000,6.62000,8000
07/29/2009,0000,6.62000,6.83000,6.60000,6.83000,19000
07/30/2009,0000,6.94000,7.20000,6.90000,7.00000,33000
07/31/2009,0000,7.00000,7.10000,7.00000,7.10000,10000
08/03/2009,0000,7.28000,12.20000,7.28000,11.40000,163000
08/04/2009,0000,11.40000,12.52000,11.40000,11.90000,184000
08/05/2009,0000,12.20000,12.40000,11.80000,11.80000,143000
08/06/2009,0000,12.00000,12.00000,10.45000,10.70000,54000
08/10/2009,0000,10.70000,10.70000,10.17000,10.30000,23000
08/11/2009,0000,10.50000,10.50000,10.30000,10.50000,39000
08/12/2009,0000,10.40000,11.60000,10.40000,11.25000,20000
08/13/2009,0000,11.00000,11.00000,10.90000,10.90000,16000
08/14/2009,0000,11.25000,11.47000,11.02000,11.02000,8000
08/17/2009,0000,11.50000,11.55000,11.20000,11.55000,58000
08/18/2009,0000,11.30000,11.50000,11.30000,11.30000,32000
08/19/2009,0000,11.50000,11.60000,11.30000,11.40000,24000
08/20/2009,0000,11.50000,11.60000,11.30000,11.40000,49000
08/21/2009,0000,11.35000,11.40000,11.00000,11.00000,34000
08/24/2009,0000,11.30000,14.50000,11.30000,14.40000,140000
08/25/2009,0000,14.00000,14.60000,13.30000,13.30000,117000
08/26/2009,0000,13.30000,13.30000,12.00000,12.10000,83000
08/27/2009,0000,12.00000,12.20000,12.00000,12.20000,33600
08/28/2009,0000,12.20000,12.20000,11.80000,12.10000,77600
08/31/2009,0000,12.10000,12.10000,11.70000,11.70000,19000
09/01/2009,0000,11.50000,11.90000,11.50000,11.90000,6000
09/02/2009,0000,11.80000,12.00000,11.15000,11.50000,35000
09/03/2009,0000,11.50000,11.80000,11.15000,11.50000,54000
09/04/2009,0000,11.00000,11.55000,11.00000,11.30000,24000
09/07/2009,0000,11.00000,11.20000,10.50000,11.10000,93000
09/08/2009,0000,11.00000,11.00000,10.70000,10.80000,21000
09/09/2009,0000,11.00000,11.25000,11.00000,11.00000,115000
09/10/2009,0000,11.00000,11.02000,10.80000,11.02000,17000
09/11/2009,0000,10.80000,10.80000,10.80000,10.80000,2000
09/14/2009,0000,10.64000,10.64000,10.30000,10.30000,7000
09/15/2009,0000,10.30000,10.40000,10.30000,10.40000,8000
09/16/2009,0000,10.30000,10.94000,10.30000,10.70000,22000
09/17/2009,0000,10.94000,11.20000,10.94000,11.00000,15000
09/21/2009,0000,11.50000,12.60000,11.50000,12.60000,174000
09/22/2009,0000,12.40000,13.50000,12.40000,13.47000,160000
09/23/2009,0000,13.50000,13.50000,12.21000,12.30000,50000
09/24/2009,0000,12.20000,12.50000,12.00000,12.00000,14000
09/25/2009,0000,11.88000,12.40000,11.88000,12.00000,13000
09/28/2009,0000,11.80000,11.80000,11.35000,11.40000,22000
09/29/2009,0000,11.30000,11.40000,11.25000,11.25000,12000
09/30/2009,0000,11.50000,11.50000,10.95000,11.00000,14000
10/01/2009,0000,11.35000,11.35000,11.00000,11.00000,6000
10/02/2009,0000,10.90000,11.25000,10.90000,10.90000,16000
10/05/2009,0000,12.00000,12.00000,11.25000,11.47000,5000
10/07/2009,0000,11.00000,11.10000,11.00000,11.10000,40000
10/08/2009,0000,11.35000,11.35000,11.00000,11.00000,6000
10/09/2009,0000,11.00000,11.35000,10.80000,11.15000,20000
10/12/2009,0000,10.80000,11.10000,10.80000,11.10000,20000
10/13/2009,0000,10.75000,11.10000,10.60000,11.00000,103000
10/14/2009,0000,10.95000,11.30000,10.95000,11.20000,30000
10/15/2009,0000,11.20000,11.20000,11.00000,11.00000,10000
10/16/2009,0000,11.00000,11.30000,11.00000,11.30000,54000
10/19/2009,0000,11.00000,11.30000,10.80000,10.80000,14000
10/20/2009,0000,10.75000,11.00000,10.70000,11.00000,38000
10/21/2009,0000,11.20000,11.20000,10.70000,10.75000,30000
10/22/2009,0000,10.90000,11.15000,10.80000,10.80000,22000
10/23/2009,0000,11.05000,19.68000,11.05000,18.60000,946000
10/26/2009,0000,18.50000,20.00000,16.00000,17.68000,391800
10/27/2009,0000,18.00000,18.00000,16.50000,16.60000,71000
10/28/2009,0000,16.65000,16.65000,14.00000,14.00000,182900
10/29/2009,0000,14.10000,14.10000,11.88000,12.90000,218200
10/30/2009,0000,12.80000,12.90000,12.55000,12.80000,75000
11/02/2009,0000,12.60000,14.10000,12.16000,14.10000,121000
11/03/2009,0000,14.10000,15.00000,14.00000,14.50000,27000
11/04/2009,0000,14.25000,16.00000,14.10000,16.00000,138000
11/05/2009,0000,16.00000,18.00000,15.70000,15.70000,223000
11/06/2009,0000,17.70000,17.70000,15.50000,16.00000,64900
11/09/2009,0000,15.50000,15.77000,15.00000,15.20000,121000
11/10/2009,0000,15.38000,16.00000,15.00000,15.30000,67200
11/11/2009,0000,15.50000,15.50000,14.80000,15.00000,39000
11/12/2009,0000,15.00000,15.00000,14.75000,14.75000,32000
11/13/2009,0000,15.00000,15.25000,15.00000,15.00000,16000
11/16/2009,0000,14.60000,14.60000,14.25000,14.25000,36000
11/17/2009,0000,14.60000,14.70000,14.00000,14.60000,31000
11/18/2009,0000,14.60000,14.80000,14.60000,14.80000,25000
11/19/2009,0000,14.25000,14.60000,14.25000,14.60000,4000
11/20/2009,0000,14.40000,14.73000,14.30000,14.40000,27000
11/23/2009,0000,14.25000,14.30000,14.00000,14.25000,29800
11/24/2009,0000,14.00000,14.50000,14.00000,14.20000,42000
11/25/2009,0000,14.00000,14.60000,14.00000,14.60000,36000
11/26/2009,0000,14.10000,14.10000,14.10000,14.10000,2000
11/27/2009,0000,14.10000,14.70000,14.10000,14.70000,15000
11/30/2009,0000,14.50000,14.50000,14.20000,14.20000,20000
12/01/2009,0000,14.85000,15.20000,14.35000,15.20000,30000
12/02/2009,0000,15.25000,16.50000,15.20000,16.30000,64000
12/03/2009,0000,16.50000,18.20000,16.50000,17.00000,262000
12/04/2009,0000,17.32000,17.75000,17.00000,17.00000,74000
12/07/2009,0000,18.40000,809.15002,17.50000,18.40000,78000
12/08/2009,0000,17.50000,17.65000,17.20000,17.20000,38000
12/09/2009,0000,17.65000,17.80000,17.10000,17.10000,32000
12/11/2009,0000,17.89000,18.00000,17.60000,17.80000,40000
12/14/2009,0000,18.00000,18.20000,17.50000,17.50000,50000
12/15/2009,0000,17.80000,18.00000,17.10000,17.10000,42000
12/16/2009,0000,17.00000,17.70000,17.00000,17.10000,14000
12/17/2009,0000,17.50000,17.50000,17.40000,17.40000,26000
12/18/2009,0000,17.50000,17.50000,17.00000,17.00000,5000
12/21/2009,0000,17.46000,17.46000,16.80000,16.80000,14000
12/22/2009,0000,17.50000,17.50000,17.30000,17.50000,27000
12/23/2009,0000,17.85000,17.85000,17.85000,17.85000,1100
12/25/2009,0000,18.00000,18.00000,13.70000,17.81000,177000
04/03/2007,0000,19.30000,19.30000,19.30000,19.30000,1000
04/04/2007,0000,19.25000,19.25000,17.50000,17.50000,7000
04/09/2007,0000,17.00000,17.70000,17.00000,17.00000,4000
04/11/2007,0000,16.50000,16.80000,16.50000,16.80000,6000
04/12/2007,0000,16.50000,16.50000,15.50000,15.50000,13000
04/13/2007,0000,15.50000,16.00000,15.50000,16.00000,9000
04/16/2007,0000,16.00000,16.10000,15.00000,16.10000,96200
04/17/2007,0000,15.50000,15.50000,15.00000,15.00000,8000
04/18/2007,0000,14.50000,15.00000,14.50000,15.00000,6000
04/20/2007,0000,14.90000,15.05000,14.40000,15.05000,12000
04/24/2007,0000,14.00000,14.20000,13.50000,14.20000,6900
04/26/2007,0000,13.50000,14.10000,13.50000,13.50000,7000
04/27/2007,0000,13.75000,14.10000,13.75000,14.10000,5000
04/30/2007,0000,13.60000,14.00000,13.60000,14.00000,2000
05/03/2007,0000,14.10000,14.10000,14.00000,14.00000,8000
05/04/2007,0000,14.00000,14.00000,13.90000,13.90000,6000
05/10/2007,0000,14.50000,14.60000,14.50000,14.50000,8000
05/11/2007,0000,14.00000,14.10000,14.00000,14.00000,9000
05/18/2007,0000,14.50000,14.50000,14.50000,14.50000,5000
05/23/2007,0000,14.00000,14.10000,14.00000,14.00000,12000
05/24/2007,0000,13.90000,14.00000,13.90000,14.00000,6000
05/28/2007,0000,14.00000,14.00000,14.00000,14.00000,1000
05/30/2007,0000,13.50000,14.40000,13.50000,14.00000,10000
06/04/2007,0000,13.80000,14.00000,13.80000,14.00000,2000
06/06/2007,0000,14.50000,14.70000,14.10000,14.50000,24000
06/07/2007,0000,15.00000,15.30000,14.60000,15.30000,12000
06/11/2007,0000,15.10000,15.10000,15.00000,15.00000,5000
06/12/2007,0000,15.00000,15.40000,15.00000,15.10000,12000
06/13/2007,0000,14.50000,15.20000,14.50000,14.50000,9000
06/15/2007,0000,14.90000,16.00000,14.90000,15.90000,12000
06/20/2007,0000,16.20000,16.30000,16.00000,16.00000,4000
06/21/2007,0000,15.80000,16.30000,15.80000,15.90000,23000
06/22/2007,0000,15.80000,16.10000,15.80000,16.10000,32000
06/25/2007,0000,15.50000,16.00000,15.50000,16.00000,11000
06/26/2007,0000,16.00000,16.00000,15.80000,15.80000,3000
06/27/2007,0000,16.00000,17.70000,16.00000,17.50000,77000
06/28/2007,0000,17.50000,17.70000,17.50000,17.70000,19000
06/29/2007,0000,18.00000,18.80000,18.00000,18.60000,27000
07/02/2007,0000,18.50000,18.50000,18.50000,18.50000,1000
07/03/2007,0000,19.00000,19.00000,18.00000,18.50000,89000
07/04/2007,0000,18.00000,19.10000,18.00000,19.10000,20000
07/05/2007,0000,19.10000,19.20000,18.50000,19.00000,46000
07/06/2007,0000,19.10000,19.10000,18.50000,18.60000,101000
07/09/2007,0000,18.00000,19.00000,18.00000,19.00000,8000
07/10/2007,0000,18.00000,19.20000,18.00000,19.00000,93000
07/11/2007,0000,18.00000,19.10000,18.00000,19.10000,24700
07/12/2007,0000,19.00000,19.20000,19.00000,19.00000,66000
07/13/2007,0000,19.00000,19.20000,19.00000,19.10000,58000
07/16/2007,0000,19.20000,20.40000,19.00000,19.10000,28000
07/17/2007,0000,19.30000,20.70000,19.00000,20.00000,133600
07/18/2007,0000,20.00000,20.80000,20.00000,20.70000,48000
07/19/2007,0000,20.00000,21.10000,20.00000,20.90000,24000
07/20/2007,0000,21.10000,21.10000,20.90000,20.90000,6000
07/23/2007,0000,21.60000,45.00000,21.00000,45.00000,561800
07/24/2007,0000,46.00000,52.00000,41.20000,48.00000,445000
07/25/2007,0000,49.00000,50.00000,44.60000,45.00000,224000
07/26/2007,0000,47.30000,50.00000,44.00000,44.70000,162000
07/27/2007,0000,46.00000,46.20000,42.90000,42.90000,49000
07/30/2007,0000,44.70000,44.70000,39.50000,40.00000,61000
07/31/2007,0000,39.60000,41.90000,39.50000,39.50000,65000
08/01/2007,0000,37.00000,40.00000,37.00000,37.80000,68000
08/02/2007,0000,38.00000,38.00000,36.00000,37.00000,24700
08/03/2007,0000,35.00000,37.50000,35.00000,36.00000,59000
08/06/2007,0000,37.00000,38.00000,36.00000,38.00000,21100
08/07/2007,0000,39.00000,40.00000,38.00000,39.80000,47000
08/08/2007,0000,39.80000,42.00000,38.80000,39.00000,147500
08/09/2007,0000,40.00000,40.00000,39.00000,40.00000,43000
08/10/2007,0000,39.00000,40.00000,38.50000,39.20000,59000
08/13/2007,0000,39.50000,40.20000,37.80000,39.80000,79800
08/14/2007,0000,39.00000,39.00000,37.00000,37.80000,29000
08/15/2007,0000,37.00000,38.00000,37.00000,37.80000,3000
08/16/2007,0000,37.00000,38.50000,37.00000,37.00000,10000
08/17/2007,0000,38.50000,39.00000,37.00000,38.30000,65000
08/20/2007,0000,39.00000,40.00000,39.00000,40.00000,69000
08/21/2007,0000,40.00000,40.00000,38.50000,39.10000,7000
08/22/2007,0000,38.50000,39.10000,37.50000,37.50000,20000
08/23/2007,0000,38.00000,38.00000,36.00000,37.50000,78000
08/24/2007,0000,36.50000,37.50000,36.00000,36.50000,12400
08/27/2007,0000,37.00000,37.00000,35.00000,36.00000,24100
08/29/2007,0000,36.00000,36.00000,36.00000,36.00000,1000
08/30/2007,0000,36.00000,36.50000,35.50000,36.00000,93000
08/31/2007,0000,35.50000,36.50000,34.30000,36.50000,118000
09/03/2007,0000,35.00000,36.00000,35.00000,36.00000,10000
09/04/2007,0000,25.00000,36.00000,25.00000,35.00000,213000
09/05/2007,0000,36.00000,36.00000,34.00000,34.00000,74000
09/06/2007,0000,35.00000,35.00000,34.80000,35.00000,5000
09/10/2007,0000,36.00000,36.00000,34.45000,35.80000,5000
09/11/2007,0000,34.50000,36.40000,34.00000,35.00000,67000
09/12/2007,0000,34.00000,35.00000,34.00000,34.50000,12000
09/13/2007,0000,34.50000,34.50000,34.00000,34.30000,14000
09/17/2007,0000,33.50000,34.50000,33.50000,34.00000,16000
09/19/2007,0000,33.50000,34.00000,33.50000,33.50000,27800
09/21/2007,0000,33.00000,34.00000,33.00000,34.00000,6000
09/27/2007,0000,33.50000,33.50000,33.00000,33.50000,10000
09/28/2007,0000,34.00000,34.00000,33.25000,33.25000,4000
10/01/2007,0000,32.00000,32.50000,31.50000,32.00000,11000
10/02/2007,0000,30.00000,31.00000,29.00000,29.00000,31000
10/03/2007,0000,28.50000,29.00000,28.00000,28.60000,40000
10/05/2007,0000,28.20000,28.70000,28.20000,28.70000,2000
10/08/2007,0000,27.10000,28.60000,27.00000,28.00000,11000
10/09/2007,0000,27.00000,27.20000,27.00000,27.20000,6000
10/12/2007,0000,27.00000,28.00000,27.00000,27.10000,20000
10/15/2007,0000,27.50000,28.00000,27.00000,28.00000,8000
10/16/2007,0000,27.50000,28.00000,27.50000,28.00000,2000
10/17/2007,0000,27.00000,28.00000,27.00000,28.00000,2000
10/18/2007,0000,27.50000,28.00000,27.50000,28.00000,8000
10/19/2007,0000,27.00000,28.00000,27.00000,28.00000,4000
10/22/2007,0000,27.00000,28.00000,26.40000,28.00000,14000
10/23/2007,0000,27.50000,28.00000,27.00000,28.00000,9000
10/24/2007,0000,27.00000,28.00000,27.00000,28.00000,1800
10/25/2007,0000,27.55000,28.00000,27.55000,28.00000,4000
10/26/2007,0000,28.00000,28.00000,27.50000,27.50000,2000
10/30/2007,0000,27.50000,27.50000,27.00000,27.00000,8000
10/31/2007,0000,30.00000,30.00000,26.80000,27.00000,19000
11/02/2007,0000,28.00000,29.00000,28.00000,29.00000,3000
11/07/2007,0000,29.00000,29.00000,27.60000,27.60000,4800
11/09/2007,0000,27.30000,27.30000,27.30000,27.30000,1000
11/14/2007,0000,27.50000,27.50000,27.00000,27.50000,17000
11/16/2007,0000,27.00000,27.50000,27.00000,27.00000,13700
11/20/2007,0000,27.00000,27.00000,27.00000,27.00000,10000
11/21/2007,0000,26.60000,26.60000,26.60000,26.60000,1000
11/23/2007,0000,27.10000,27.10000,27.00000,27.00000,9000
11/29/2007,0000,28.00000,28.00000,27.50000,27.50000,4000
12/06/2007,0000,27.00000,28.50000,27.00000,28.50000,4000
12/07/2007,0000,27.00000,28.50000,26.30000,26.50000,11000
12/10/2007,0000,26.00000,27.00000,26.00000,26.00000,10000
12/11/2007,0000,25.60000,26.50000,25.50000,26.50000,4000
12/13/2007,0000,25.30000,25.50000,25.30000,25.30000,5000
12/14/2007,0000,25.00000,25.00000,25.00000,25.00000,1000
12/17/2007,0000,24.50000,25.00000,24.20000,24.20000,11000
12/18/2007,0000,23.80000,23.80000,23.00000,23.35000,5000
12/20/2007,0000,22.55000,22.55000,22.20000,22.20000,3000
12/21/2007,0000,23.00000,23.00000,22.30000,22.30000,3000
12/24/2007,0000,22.00000,23.00000,22.00000,22.00000,5000
12/25/2007,0000,21.90000,22.00000,21.90000,22.00000,3000
12/26/2007,0000,22.00000,22.00000,22.00000,22.00000,3000
12/27/2007,0000,21.50000,22.00000,21.50000,22.00000,5000
12/31/2007,0000,25.00000,25.00000,22.00000,22.00000,6000
01/02/2008,0000,25.00000,25.00000,21.60000,21.60000,23000
01/03/2008,0000,22.00000,22.80000,22.00000,22.80000,3000
01/04/2008,0000,22.50000,22.50000,22.50000,22.50000,1000
01/07/2008,0000,21.50000,21.50000,21.50000,21.50000,2000
01/09/2008,0000,21.15000,21.15000,21.15000,21.15000,1000
01/10/2008,0000,20.50000,21.30000,20.50000,21.30000,13000
01/11/2008,0000,21.00000,21.50000,21.00000,21.20000,6000
01/14/2008,0000,21.00000,21.20000,21.00000,21.20000,2000
01/15/2008,0000,21.00000,21.90000,21.00000,21.30000,37000
01/16/2008,0000,21.25000,21.50000,19.90000,21.40000,56000
01/17/2008,0000,20.00000,20.90000,19.90000,20.50000,14000
01/18/2008,0000,21.20000,21.20000,21.20000,21.20000,1000
01/23/2008,0000,20.00000,20.00000,19.81000,19.81000,3000
01/24/2008,0000,19.50000,20.00000,19.50000,20.00000,3000
01/25/2008,0000,18.90000,20.00000,18.90000,20.00000,2000
01/28/2008,0000,19.00000,19.00000,18.50000,19.00000,7000
01/29/2008,0000,18.70000,18.90000,18.00000,18.70000,12000
01/30/2008,0000,18.80000,19.00000,18.50000,18.50000,22000
01/31/2008,0000,18.80000,18.80000,18.00000,18.00000,2000
02/14/2008,0000,19.00000,19.00000,19.00000,19.00000,10000
02/15/2008,0000,18.50000,18.50000,18.40000,18.40000,16000
02/18/2008,0000,18.30000,18.50000,18.30000,18.40000,10000
02/19/2008,0000,18.30000,20.00000,18.30000,19.00000,6000
02/21/2008,0000,18.90000,18.90000,18.40000,18.40000,3000
02/22/2008,0000,19.00000,19.00000,18.40000,18.40000,8000
02/26/2008,0000,19.00000,19.00000,19.00000,19.00000,4000
02/27/2008,0000,19.60000,19.60000,19.60000,19.60000,500
03/04/2008,0000,18.50000,19.50000,18.50000,19.50000,4000
03/11/2008,0000,18.80000,20.00000,18.80000,20.00000,4000
03/18/2008,0000,20.96000,21.08000,20.96000,21.00000,3000
03/19/2008,0000,20.40000,21.00000,20.40000,21.00000,4000
03/20/2008,0000,21.20000,21.20000,21.20000,21.20000,1000
03/21/2008,0000,20.40000,21.00000,20.35000,20.90000,32500
03/25/2008,0000,20.50000,21.00000,20.50000,21.00000,31000
03/26/2008,0000,21.40000,21.40000,20.50000,21.00000,3900
03/27/2008,0000,21.70000,21.70000,21.70000,21.70000,5000
03/28/2008,0000,21.00000,21.00000,21.00000,21.00000,2000
03/31/2008,0000,20.90000,21.00000,20.60000,21.00000,20000
04/01/2008,0000,21.00000,21.00000,20.90000,21.00000,14000
04/02/2008,0000,21.00000,21.00000,20.90000,20.90000,10000
04/07/2008,0000,21.00000,21.00000,20.10000,20.10000,7400
04/08/2008,0000,20.50000,20.60000,20.10000,20.10000,17000
04/10/2008,0000,20.10000,20.50000,20.00000,20.50000,4000
04/14/2008,0000,20.60000,20.60000,20.20000,20.20000,2000
04/15/2008,0000,19.80000,20.47000,19.30000,19.30000,42000
04/16/2008,0000,19.20000,19.20000,19.20000,19.20000,1000
04/17/2008,0000,20.50000,20.50000,20.50000,20.50000,1000
04/21/2008,0000,19.30000,19.50000,19.30000,19.50000,2000
04/23/2008,0000,19.60000,19.70000,19.30000,19.30000,14000
04/24/2008,0000,19.00000,19.10000,19.00000,19.10000,2000
04/25/2008,0000,19.00000,19.50000,19.00000,19.20000,18000
04/28/2008,0000,18.95000,19.00000,18.90000,18.90000,11000
04/30/2008,0000,18.50000,18.50000,17.80000,17.80000,3000
05/02/2008,0000,18.50000,18.60000,18.50000,18.60000,2000
05/05/2008,0000,18.70000,18.70000,18.70000,18.70000,1000
05/09/2008,0000,19.19000,19.19000,19.00000,19.00000,30000
05/12/2008,0000,19.30000,19.30000,19.00000,19.30000,16000
05/13/2008,0000,19.30000,19.30000,18.30000,19.00000,20900
05/14/2008,0000,19.10000,19.10000,18.30000,19.10000,72000
05/19/2008,0000,18.00000,18.00000,18.00000,18.00000,1000
05/20/2008,0000,19.00000,19.00000,19.00000,19.00000,1000
05/22/2008,0000,18.00000,18.70000,18.00000,18.70000,12000
05/23/2008,0000,18.00000,19.00000,18.00000,19.00000,22000
05/27/2008,0000,18.00000,18.00000,17.49000,18.00000,4000
05/29/2008,0000,19.00000,19.00000,18.00000,18.00000,4000
05/30/2008,0000,18.81000,18.81000,18.00000,18.00000,4000
06/02/2008,0000,19.03000,19.03000,19.03000,19.03000,100
06/03/2008,0000,14.94000,17.70000,14.94000,17.00000,62000
06/04/2008,0000,17.00000,17.63000,17.00000,17.63000,3000
06/05/2008,0000,18.20000,18.20000,17.20000,17.20000,2000
06/06/2008,0000,17.20000,17.30000,17.20000,17.30000,2000
06/12/2008,0000,16.70000,16.70000,16.70000,16.70000,1000
06/13/2008,0000,16.65000,16.65000,16.00000,16.00000,4000
06/16/2008,0000,15.90000,15.90000,15.81000,15.81000,2000
06/19/2008,0000,16.30000,16.30000,16.30000,16.30000,1000
07/01/2008,0000,15.50000,15.50000,15.00000,15.00000,3000
07/03/2008,0000,14.80000,14.80000,13.00000,13.00000,7000
07/10/2008,0000,12.19000,12.19000,11.00000,11.00000,48000
07/11/2008,0000,10.60000,11.00000,10.30000,11.00000,51000
07/16/2008,0000,11.00000,11.00000,10.73000,10.73000,6000
07/17/2008,0000,10.50000,11.30000,10.50000,11.30000,7000
07/18/2008,0000,12.00000,12.00000,11.80000,11.80000,4000
07/21/2008,0000,12.10000,12.10000,12.10000,12.10000,1000
08/11/2008,0000,11.70000,11.70000,11.60000,11.70000,3000
08/12/2008,0000,11.70000,11.75000,11.70000,11.75000,20000
08/13/2008,0000,11.60000,11.65000,11.60000,11.65000,40000
08/14/2008,0000,11.55000,12.00000,11.55000,11.60000,41000
08/19/2008,0000,11.40000,11.45000,11.40000,11.45000,20000
08/21/2008,0000,11.30000,11.30000,10.72000,11.10000,7000
08/22/2008,0000,10.72000,11.00000,10.72000,11.00000,4000
08/25/2008,0000,10.70000,11.00000,10.70000,11.00000,13000
08/26/2008,0000,10.65000,10.65000,9.13000,9.13000,10000
08/27/2008,0000,9.10000,9.10000,8.56000,8.56000,6000
08/28/2008,0000,8.40000,8.50000,8.40000,8.50000,3000
08/29/2008,0000,8.50000,8.60000,8.50000,8.60000,22000
09/01/2008,0000,8.80000,9.00000,8.60000,9.00000,21000
09/02/2008,0000,9.30000,10.20000,9.10000,10.00000,18000
09/03/2008,0000,9.80000,9.80000,9.70000,9.80000,7000
09/04/2008,0000,9.60000,9.60000,9.00000,9.00000,3000
09/08/2008,0000,9.40000,9.40000,9.15000,9.15000,2000
09/09/2008,0000,9.00000,9.00000,8.50000,8.50000,13000
09/10/2008,0000,8.70000,8.75000,8.70000,8.75000,2000
09/11/2008,0000,9.10000,9.24000,8.60000,8.60000,32000
09/12/2008,0000,9.00000,9.00000,8.65000,8.65000,19000
09/15/2008,0000,9.00000,9.30000,9.00000,9.30000,8000
09/18/2008,0000,9.00000,9.00000,9.00000,9.00000,7000
09/25/2008,0000,9.10000,9.10000,9.10000,9.10000,1000
09/26/2008,0000,9.60000,9.60000,9.60000,9.60000,1000
10/03/2008,0000,9.20000,9.20000,9.20000,9.20000,1000
10/06/2008,0000,9.00000,9.00000,9.00000,9.00000,1000
10/07/2008,0000,8.93000,8.93000,8.93000,8.93000,1000
10/08/2008,0000,8.70000,8.80000,8.40000,8.40000,3000
10/14/2008,0000,8.80000,8.80000,8.80000,8.80000,1000
10/27/2008,0000,8.60000,8.60000,8.20000,8.20000,6000
10/28/2008,0000,8.00000,8.00000,8.00000,8.00000,2000
10/29/2008,0000,7.80000,7.80000,7.60000,7.60000,4000
10/30/2008,0000,7.40000,7.45000,7.20000,7.40000,8000
10/31/2008,0000,7.40000,7.45000,7.03000,7.03000,19000
11/03/2008,0000,7.00000,7.00000,7.00000,7.00000,1000
11/04/2008,0000,7.13000,7.35000,7.00000,7.35000,16400
11/06/2008,0000,7.56000,7.56000,7.56000,7.56000,5000
11/07/2008,0000,7.56000,7.56000,7.56000,7.56000,2000
11/10/2008,0000,7.88000,7.88000,7.88000,7.88000,2000
11/11/2008,0000,7.96000,7.96000,7.96000,7.96000,2000
11/12/2008,0000,8.00000,8.00000,8.00000,8.00000,2000
11/13/2008,0000,7.80000,7.80000,7.80000,7.80000,2000
11/14/2008,0000,7.80000,7.80000,7.60000,7.60000,3000
11/19/2008,0000,7.50000,7.70000,7.40000,7.40000,11000
11/20/2008,0000,7.24000,7.24000,7.00000,7.00000,4000
12/11/2008,0000,7.20000,7.20000,7.20000,7.20000,2000
12/19/2008,0000,7.00000,7.00000,7.00000,7.00000,1000
12/22/2008,0000,7.00000,7.00000,7.00000,7.00000,1000
01/09/2009,0000,6.90000,6.90000,6.90000,6.90000,2000
01/14/2009,0000,6.90000,6.90000,6.90000,6.90000,2000
01/15/2009,0000,7.00000,7.00000,7.00000,7.00000,2000
01/19/2009,0000,6.48000,6.48000,6.38000,6.38000,4000
01/20/2009,0000,6.18000,6.18000,6.18000,6.18000,2000
01/21/2009,0000,6.00000,6.00000,6.00000,6.00000,1000
02/02/2009,0000,6.20000,7.70000,6.20000,6.20000,2000
02/03/2009,0000,8.00000,8.00000,8.00000,8.00000,18000
02/05/2009,0000,6.30000,8.04000,6.30000,8.04000,326000
02/06/2009,0000,7.05000,7.75000,7.05000,7.75000,303000
02/10/2009,0000,7.56000,7.56000,7.56000,7.56000,2000
02/11/2009,0000,7.50000,7.60000,7.50000,7.60000,5000
02/12/2009,0000,7.40000,7.40000,7.40000,7.40000,2000
02/20/2009,0000,7.14000,7.14000,7.14000,7.14000,2000
02/27/2009,0000,7.05000,7.50000,7.05000,7.50000,5100
03/02/2009,0000,7.35000,7.35000,7.35000,7.35000,2000
03/03/2009,0000,7.30000,7.30000,7.30000,7.30000,2000
03/04/2009,0000,7.14000,7.14000,7.00000,7.00000,6000
03/12/2009,0000,7.00000,7.00000,7.00000,7.00000,5000
03/16/2009,0000,7.00000,7.00000,7.00000,7.00000,2000
03/17/2009,0000,6.85000,6.85000,6.85000,6.85000,2000
03/19/2009,0000,7.20000,7.20000,7.00000,7.00000,7000
03/23/2009,0000,7.00000,7.00000,7.00000,7.00000,2000
03/26/2009,0000,7.00000,7.20000,7.00000,7.10000,6000
04/03/2009,0000,7.26000,7.30000,7.26000,7.30000,8000
04/06/2009,0000,7.20000,7.57000,7.20000,7.57000,11000
04/07/2009,0000,7.78000,7.78000,7.70000,7.78000,6000
04/08/2009,0000,7.65000,7.65000,7.65000,7.65000,1000
04/10/2009,0000,8.00000,8.00000,7.80000,7.80000,6000
04/16/2009,0000,8.00000,8.00000,8.00000,8.00000,7000
04/20/2009,0000,7.90000,7.90000,7.90000,7.90000,1000
04/23/2009,0000,8.00000,8.00000,8.00000,8.00000,5700
04/24/2009,0000,8.00000,8.20000,7.90000,7.90000,12000
04/27/2009,0000,7.90000,8.20000,7.90000,8.20000,3000
04/28/2009,0000,8.00000,8.00000,8.00000,8.00000,2000
05/04/2009,0000,7.90000,7.90000,7.90000,7.90000,2000
05/07/2009,0000,7.90000,7.90000,7.90000,7.90000,2000
05/08/2009,0000,7.90000,7.90000,7.90000,7.90000,1000
05/11/2009,0000,7.79000,7.80000,7.60000,7.60000,35000
05/12/2009,0000,7.80000,7.90000,6.65000,6.70000,26000
05/13/2009,0000,6.65000,6.70000,5.70000,5.70000,27900
05/14/2009,0000,5.80000,5.80000,5.20000,5.20000,23000
05/15/2009,0000,5.40000,5.40000,4.37000,4.37000,25100
05/18/2009,0000,4.18000,5.15000,3.95000,5.10000,52000
05/19/2009,0000,5.10000,5.45000,5.10000,5.40000,57000
05/20/2009,0000,5.18000,5.30000,4.90000,5.10000,34000
05/21/2009,0000,5.15000,5.15000,4.47000,4.47000,32000
05/22/2009,0000,5.00000,5.00000,4.60000,5.00000,46000
05/25/2009,0000,5.15000,5.30000,4.10000,5.25000,50000
05/26/2009,0000,5.20000,5.36000,5.15000,5.20000,46000
05/27/2009,0000,5.00000,5.94000,5.00000,5.90000,60000
06/01/2009,0000,5.90000,6.50000,5.80000,6.40000,66000
06/02/2009,0000,6.60000,7.15000,6.60000,6.90000,68000
06/03/2009,0000,7.25000,7.30000,6.32000,6.32000,58000
06/04/2009,0000,6.32000,6.32000,5.80000,6.00000,123000
06/05/2009,0000,5.80000,6.00000,5.00000,5.36000,135000
06/08/2009,0000,5.60000,5.60000,5.50000,5.50000,60000
06/09/2009,0000,5.73000,5.73000,5.40000,5.45000,52000
06/10/2009,0000,5.60000,5.60000,5.13000,5.20000,50000
06/11/2009,0000,5.04000,5.04000,4.18000,4.38000,74200
06/12/2009,0000,4.30000,4.40000,4.20000,4.35000,80100
06/15/2009,0000,4.00000,4.15000,3.85000,3.95000,49100
06/16/2009,0000,3.85000,4.05000,3.85000,3.95000,61000
06/17/2009,0000,3.95000,4.10000,3.95000,3.95000,69000
06/18/2009,0000,4.05000,4.05000,3.95000,3.95000,42000
06/19/2009,0000,4.10000,4.30000,4.05000,4.30000,75100
06/22/2009,0000,4.20000,4.31000,4.20000,4.20000,50000
06/23/2009,0000,4.30000,4.31000,3.95000,3.95000,56000
06/24/2009,0000,3.90000,4.00000,3.53000,3.53000,56000
06/25/2009,0000,3.65000,3.88000,3.65000,3.88000,11000
06/26/2009,0000,3.94000,4.20000,3.94000,4.00000,56100
06/29/2009,0000,4.10000,4.10000,4.00000,4.00000,19000
06/30/2009,0000,4.10000,4.10000,4.00000,4.10000,84100
07/01/2009,0000,4.10000,4.55000,4.10000,4.55000,113100
07/02/2009,0000,4.63000,4.94000,4.52000,4.52000,121500
07/03/2009,0000,4.90000,5.15000,4.90000,5.15000,2800
07/06/2009,0000,5.30000,7.68000,5.30000,7.00000,137000
07/07/2009,0000,7.00000,7.36000,6.94000,7.10000,165600
07/08/2009,0000,7.00000,7.20000,6.80000,6.80000,169100
07/09/2009,0000,6.90000,7.05000,6.70000,7.05000,27000
07/10/2009,0000,6.70000,7.00000,6.70000,6.80000,33000
07/13/2009,0000,6.70000,6.70000,6.20000,6.30000,33000
07/14/2009,0000,6.00000,6.41000,6.00000,6.20000,58000
07/15/2009,0000,6.00000,6.10000,5.90000,6.00000,81000
07/16/2009,0000,6.00000,6.42000,6.00000,6.42000,31000
07/17/2009,0000,6.30000,6.42000,6.30000,6.30000,19000
07/21/2009,0000,6.52000,6.62000,6.52000,6.62000,7000
07/22/2009,0000,6.50000,6.60000,6.50000,6.60000,9100
07/23/2009,0000,6.40000,6.40000,6.10000,6.10000,26000
07/24/2009,0000,6.00000,6.30000,6.00000,6.30000,21000
07/27/2009,0000,6.18000,6.41000,6.18000,6.40000,63000
07/28/2009,0000,6.52000,6.62000,6.40000,6.62000,8000
07/29/2009,0000,6.62000,6.83000,6.60000,6.83000,19000
07/30/2009,0000,6.94000,7.20000,6.90000,7.00000,33000
07/31/2009,0000,7.00000,7.10000,7.00000,7.10000,10000
08/03/2009,0000,7.28000,12.20000,7.28000,11.40000,163000
08/04/2009,0000,11.40000,12.52000,11.40000,11.90000,184000
08/05/2009,0000,12.20000,12.40000,11.80000,11.80000,143000
08/06/2009,0000,12.00000,12.00000,10.45000,10.70000,54000
08/10/2009,0000,10.70000,10.70000,10.17000,10.30000,23000
08/11/2009,0000,10.50000,10.50000,10.30000,10.50000,39000
08/12/2009,0000,10.40000,11.60000,10.40000,11.25000,20000
08/13/2009,0000,11.00000,11.00000,10.90000,10.90000,16000
08/14/2009,0000,11.25000,11.47000,11.02000,11.02000,8000
08/17/2009,0000,11.50000,11.55000,11.20000,11.55000,58000
08/18/2009,0000,11.30000,11.50000,11.30000,11.30000,32000
08/19/2009,0000,11.50000,11.60000,11.30000,11.40000,24000
08/20/2009,0000,11.50000,11.60000,11.30000,11.40000,49000
08/21/2009,0000,11.35000,11.40000,11.00000,11.00000,34000
08/24/2009,0000,11.30000,14.50000,11.30000,14.40000,140000
08/25/2009,0000,14.00000,14.60000,13.30000,13.30000,117000
08/26/2009,0000,13.30000,13.30000,12.00000,12.10000,83000
08/27/2009,0000,12.00000,12.20000,12.00000,12.20000,33600
08/28/2009,0000,12.20000,12.20000,11.80000,12.10000,77600
08/31/2009,0000,12.10000,12.10000,11.70000,11.70000,19000
09/01/2009,0000,11.50000,11.90000,11.50000,11.90000,6000
09/02/2009,0000,11.80000,12.00000,11.15000,11.50000,35000
09/03/2009,0000,11.50000,11.80000,11.15000,11.50000,54000
09/04/2009,0000,11.00000,11.55000,11.00000,11.30000,24000
09/07/2009,0000,11.00000,11.20000,10.50000,11.10000,93000
09/08/2009,0000,11.00000,11.00000,10.70000,10.80000,21000
09/09/2009,0000,11.00000,11.25000,11.00000,11.00000,115000
09/10/2009,0000,11.00000,11.02000,10.80000,11.02000,17000
09/11/2009,0000,10.80000,10.80000,10.80000,10.80000,2000
09/14/2009,0000,10.64000,10.64000,10.30000,10.30000,7000
09/15/2009,0000,10.30000,10.40000,10.30000,10.40000,8000
09/16/2009,0000,10.30000,10.94000,10.30000,10.70000,22000
09/17/2009,0000,10.94000,11.20000,10.94000,11.00000,15000
09/21/2009,0000,11.50000,12.60000,11.50000,12.60000,174000
09/22/2009,0000,12.40000,13.50000,12.40000,13.47000,160000
09/23/2009,0000,13.50000,13.50000,12.21000,12.30000,50000
09/24/2009,0000,12.20000,12.50000,12.00000,12.00000,14000
09/25/2009,0000,11.88000,12.40000,11.88000,12.00000,13000
09/28/2009,0000,11.80000,11.80000,11.35000,11.40000,22000
09/29/2009,0000,11.30000,11.40000,11.25000,11.25000,12000
09/30/2009,0000,11.50000,11.50000,10.95000,11.00000,14000
10/01/2009,0000,11.35000,11.35000,11.00000,11.00000,6000
10/02/2009,0000,10.90000,11.25000,10.90000,10.90000,16000
10/05/2009,0000,12.00000,12.00000,11.25000,11.47000,5000
10/07/2009,0000,11.00000,11.10000,11.00000,11.10000,40000
10/08/2009,0000,11.35000,11.35000,11.00000,11.00000,6000
10/09/2009,0000,11.00000,11.35000,10.80000,11.15000,20000
10/12/2009,0000,10.80000,11.10000,10.80000,11.10000,20000
10/13/2009,0000,10.75000,11.10000,10.60000,11.00000,103000
10/14/2009,0000,10.95000,11.30000,10.95000,11.20000,30000
10/15/2009,0000,11.20000,11.20000,11.00000,11.00000,10000
10/16/2009,0000,11.00000,11.30000,11.00000,11.30000,54000
10/19/2009,0000,11.00000,11.30000,10.80000,10.80000,14000
10/20/2009,0000,10.75000,11.00000,10.70000,11.00000,38000
10/21/2009,0000,11.20000,11.20000,10.70000,10.75000,30000
10/22/2009,0000,10.90000,11.15000,10.80000,10.80000,22000
10/23/2009,0000,11.05000,19.68000,11.05000,18.60000,946000
10/26/2009,0000,18.50000,20.00000,16.00000,17.68000,391800
10/27/2009,0000,18.00000,18.00000,16.50000,16.60000,71000
10/28/2009,0000,16.65000,16.65000,14.00000,14.00000,182900
10/29/2009,0000,14.10000,14.10000,11.88000,12.90000,218200
10/30/2009,0000,12.80000,12.90000,12.55000,12.80000,75000
11/02/2009,0000,12.60000,14.10000,12.16000,14.10000,121000
11/03/2009,0000,14.10000,15.00000,14.00000,14.50000,27000
11/04/2009,0000,14.25000,16.00000,14.10000,16.00000,138000
11/05/2009,0000,16.00000,18.00000,15.70000,15.70000,223000
11/06/2009,0000,17.70000,17.70000,15.50000,16.00000,64900
11/09/2009,0000,15.50000,15.77000,15.00000,15.20000,121000
11/10/2009,0000,15.38000,16.00000,15.00000,15.30000,67200
11/11/2009,0000,15.50000,15.50000,14.80000,15.00000,39000
11/12/2009,0000,15.00000,15.00000,14.75000,14.75000,32000
11/13/2009,0000,15.00000,15.25000,15.00000,15.00000,16000
11/16/2009,0000,14.60000,14.60000,14.25000,14.25000,36000
11/17/2009,0000,14.60000,14.70000,14.00000,14.60000,31000
11/18/2009,0000,14.60000,14.80000,14.60000,14.80000,25000
11/19/2009,0000,14.25000,14.60000,14.25000,14.60000,4000
11/20/2009,0000,14.40000,14.73000,14.30000,14.40000,27000
11/23/2009,0000,14.25000,14.30000,14.00000,14.25000,29800
11/24/2009,0000,14.00000,14.50000,14.00000,14.20000,42000
11/25/2009,0000,14.00000,14.60000,14.00000,14.60000,36000
11/26/2009,0000,14.10000,14.10000,14.10000,14.10000,2000
11/27/2009,0000,14.10000,14.70000,14.10000,14.70000,15000
11/30/2009,0000,14.50000,14.50000,14.20000,14.20000,20000
12/01/2009,0000,14.85000,15.20000,14.35000,15.20000,30000
12/02/2009,0000,15.25000,16.50000,15.20000,16.30000,64000
12/03/2009,0000,16.50000,18.20000,16.50000,17.00000,262000
12/04/2009,0000,17.32000,17.75000,17.00000,17.00000,74000
12/07/2009,0000,18.40000,809.15002,17.50000,18.40000,78000
12/08/2009,0000,17.50000,17.65000,17.20000,17.20000,38000
12/09/2009,0000,17.65000,17.80000,17.10000,17.10000,32000
12/11/2009,0000,17.89000,18.00000,17.60000,17.80000,40000
12/14/2009,0000,18.00000,18.20000,17.50000,17.50000,50000
12/15/2009,0000,17.80000,18.00000,17.10000,17.10000,42000
12/16/2009,0000,17.00000,17.70000,17.00000,17.10000,14000
12/17/2009,0000,17.50000,17.50000,17.40000,17.40000,26000
12/18/2009,0000,17.50000,17.50000,17.00000,17.00000,5000
12/21/2009,0000,17.46000,17.46000,16.80000,16.80000,14000
12/22/2009,0000,17.50000,17.50000,17.30000,17.50000,27000
12/23/2009,0000,17.85000,17.85000,17.85000,17.85000,1100
12/25/2009,0000,18.00000,18.00000,13.70000,17.81000,177000
12/25/2009,0000,18.00000,18.00000,13.70000,17.81000,177000
12/28/2009,0000,13.75000,13.75000,13.75000,13.75000,160000
12/29/2009,1201,17.10000,17.10000,17.00000,17.00000,15000
