DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,5.51000,5.51000,5.51000,5.51000,136300
04/03/2007,0000,5.89000,5.89000,5.70000,5.89000,644300
04/04/2007,0000,6.30000,6.30000,6.30000,6.30000,280600
04/09/2007,0000,6.74000,6.74000,6.74000,6.74000,82100
04/10/2007,0000,7.21000,7.21000,7.21000,7.21000,152800
04/11/2007,0000,7.71000,7.71000,7.71000,7.71000,66700
04/12/2007,0000,8.24000,8.24000,7.85000,8.24000,1413800
04/13/2007,0000,8.81000,8.81000,8.79000,8.81000,701000
04/16/2007,0000,10.05000,10.05000,9.90000,10.05000,707800
04/17/2007,0000,10.75000,10.75000,10.70000,10.75000,784200
04/18/2007,0000,11.40000,11.40000,10.00000,10.00000,360600
04/19/2007,0000,9.30000,9.30000,9.30000,9.30000,100400
04/20/2007,0000,8.65000,9.95000,8.65000,9.95000,847300
04/23/2007,0000,9.90000,10.50000,9.26000,9.36000,1027200
04/24/2007,0000,8.71000,9.22000,8.71000,8.71000,493200
04/25/2007,0000,8.31000,9.10000,8.12000,8.26000,341200
04/26/2007,0000,8.32000,8.48000,8.00000,8.01000,378500
04/27/2007,0000,8.26000,8.57000,7.71000,8.57000,430200
04/30/2007,0000,8.87000,8.87000,7.98000,7.98000,410700
05/02/2007,0000,7.43000,7.43000,7.43000,7.43000,124400
05/03/2007,0000,6.91000,6.91000,6.91000,6.91000,51200
05/04/2007,0000,6.43000,6.43000,6.43000,6.43000,48300
05/07/2007,0000,5.98000,5.98000,5.98000,5.98000,79900
05/08/2007,0000,5.57000,6.39000,5.57000,6.39000,851800
05/09/2007,0000,6.08000,6.81000,5.95000,6.41000,788900
05/10/2007,0000,6.45000,6.70000,6.20000,6.20000,286800
05/11/2007,0000,6.00000,6.50000,6.00000,6.18000,197800
05/14/2007,0000,6.18000,6.21000,5.75000,5.76000,360600
05/15/2007,0000,5.76000,5.76000,5.40000,5.45000,246400
05/16/2007,0000,5.55000,5.83000,5.50000,5.83000,108900
05/17/2007,0000,6.23000,6.23000,6.23000,6.23000,88800
05/18/2007,0000,6.66000,6.66000,6.66000,6.66000,69200
05/21/2007,0000,7.12000,7.12000,6.21000,6.50000,666400
05/22/2007,0000,6.48000,6.48000,6.25000,6.30000,191900
05/23/2007,0000,6.40000,6.74000,6.33000,6.74000,354600
05/24/2007,0000,6.68000,7.20000,6.61000,7.09000,309100
05/25/2007,0000,7.09000,7.39000,6.65000,6.65000,238100
05/28/2007,0000,6.95000,6.95000,6.45000,6.45000,187600
05/29/2007,0000,6.45000,6.68000,6.40000,6.41000,99100
05/30/2007,0000,6.00000,6.40000,6.00000,6.20000,105000
05/31/2007,0000,6.00000,6.30000,6.00000,6.13000,200300
06/01/2007,0000,5.71000,6.15000,5.71000,6.02000,348000
06/04/2007,0000,5.90000,6.23000,5.89000,5.95000,161700
06/05/2007,0000,6.14000,6.36000,6.11000,6.36000,176400
06/06/2007,0000,6.69000,6.80000,6.51000,6.80000,244600
06/07/2007,0000,6.92000,6.92000,6.40000,6.57000,357800
06/08/2007,0000,6.40000,6.76000,6.40000,6.42000,151800
06/11/2007,0000,6.42000,6.52000,6.01000,6.07000,213200
06/12/2007,0000,6.14000,6.39000,6.11000,6.17000,168800
06/13/2007,0000,6.21000,6.29000,6.10000,6.16000,122600
06/14/2007,0000,6.25000,6.59000,6.10000,6.39000,246200
06/15/2007,0000,6.34000,6.50000,6.15000,6.17000,170700
06/20/2007,0000,6.20000,6.23000,5.90000,6.00000,206900
06/21/2007,0000,6.00000,6.13000,6.00000,6.00000,116900
06/22/2007,0000,6.30000,6.30000,6.03000,6.08000,98800
06/25/2007,0000,6.74000,6.74000,6.32000,6.50000,473300
06/26/2007,0000,6.58000,6.60000,6.33000,6.33000,139100
06/27/2007,0000,6.40000,6.65000,6.40000,6.53000,245000
06/28/2007,0000,6.58000,6.61000,6.41000,6.43000,182700
06/29/2007,0000,6.44000,6.56000,6.42000,6.42000,100400
07/02/2007,0000,6.50000,6.68000,6.42000,6.42000,121900
07/03/2007,0000,6.42000,6.54000,6.40000,6.45000,123400
07/04/2007,0000,6.50000,6.90000,6.50000,6.90000,515700
07/05/2007,0000,7.38000,7.38000,7.38000,7.38000,231000
07/06/2007,0000,7.89000,7.89000,7.89000,7.89000,159500
07/09/2007,0000,8.44000,8.44000,8.44000,8.44000,85600
07/10/2007,0000,9.03000,9.03000,7.85000,7.93000,988600
07/11/2007,0000,7.43000,7.80000,7.38000,7.42000,501400
07/12/2007,0000,7.48000,7.93000,7.48000,7.93000,469300
07/13/2007,0000,7.99000,8.26000,7.50000,7.50000,455600
07/16/2007,0000,7.63000,7.89000,7.40000,7.42000,275400
07/17/2007,0000,7.30000,7.93000,7.30000,7.93000,294300
07/18/2007,0000,8.00000,8.20000,7.50000,7.51000,314500
07/19/2007,0000,7.50000,7.90000,7.50000,7.65000,218400
07/20/2007,0000,7.78000,7.81000,7.50000,7.51000,175800
07/23/2007,0000,7.53000,7.81000,7.53000,7.62000,156800
07/24/2007,0000,7.68000,7.78000,7.60000,7.71000,231100
07/25/2007,0000,7.71000,8.24000,7.71000,8.24000,389600
07/26/2007,0000,8.81000,8.81000,7.67000,7.68000,580300
07/27/2007,0000,7.50000,7.58000,7.16000,7.32000,187600
07/30/2007,0000,7.27000,7.48000,7.25000,7.37000,84300
07/31/2007,0000,7.40000,7.80000,7.40000,7.51000,155400
08/01/2007,0000,7.51000,7.90000,7.51000,7.55000,201500
08/02/2007,0000,7.68000,7.68000,7.03000,7.10000,180800
08/03/2007,0000,7.10000,7.40000,7.00000,7.15000,92900
08/06/2007,0000,7.14000,7.15000,6.80000,6.87000,85200
08/07/2007,0000,6.90000,7.06000,6.62000,6.65000,58300
08/08/2007,0000,6.75000,6.93000,6.70000,6.80000,70700
08/09/2007,0000,6.80000,7.00000,6.80000,6.90000,61400
08/10/2007,0000,6.42000,6.87000,6.42000,6.50000,108100
08/14/2007,0000,6.10000,6.24000,5.90000,6.05000,82500
08/15/2007,0000,6.00000,6.10000,5.65000,5.70000,88200
08/16/2007,0000,5.57000,5.66000,5.31000,5.31000,87000
08/17/2007,0000,4.98000,5.20000,4.94000,4.94000,116900
08/20/2007,0000,5.04000,5.18000,4.75000,4.94000,177800
08/21/2007,0000,4.60000,4.70000,4.60000,4.60000,93300
08/22/2007,0000,4.28000,4.28000,4.28000,4.28000,24200
08/23/2007,0000,3.99000,3.99000,3.99000,3.99000,90700
08/24/2007,0000,3.72000,4.26000,3.72000,4.26000,367700
08/27/2007,0000,4.26000,4.26000,3.97000,4.04000,205100
08/28/2007,0000,3.98000,4.15000,3.82000,3.94000,101600
08/29/2007,0000,3.88000,4.21000,3.81000,4.21000,126200
08/30/2007,0000,4.21000,4.50000,4.21000,4.50000,130000
08/31/2007,0000,4.50000,4.74000,4.31000,4.37000,150300
09/03/2007,0000,4.37000,4.60000,4.23000,4.24000,158000
09/04/2007,0000,3.95000,3.95000,3.95000,3.95000,49100
09/07/2007,0000,3.43000,3.43000,3.43000,3.43000,200
09/10/2007,0000,3.19000,3.19000,3.19000,3.19000,200
09/11/2007,0000,2.97000,2.97000,2.97000,2.97000,100
09/12/2007,0000,2.77000,2.77000,2.77000,2.77000,100
09/13/2007,0000,2.58000,2.61000,2.58000,2.58000,130300
09/14/2007,0000,2.40000,2.40000,2.40000,2.40000,65400
09/17/2007,0000,2.24000,2.50000,2.24000,2.24000,110500
09/19/2007,0000,2.15000,2.16000,2.09000,2.09000,75100
09/20/2007,0000,1.95000,2.10000,1.95000,1.99000,73100
09/21/2007,0000,1.95000,2.12000,1.91000,2.11000,27900
09/26/2007,0000,1.98000,2.25000,1.98000,2.15000,12700
09/27/2007,0000,2.04000,2.13000,2.00000,2.00000,36200
09/28/2007,0000,2.13000,2.13000,1.94000,2.00000,44400
10/01/2007,0000,2.28000,2.28000,2.28000,2.28000,9600
10/02/2007,0000,2.43000,2.43000,2.43000,2.43000,4100
10/03/2007,0000,2.60000,2.60000,2.35000,2.43000,32700
10/04/2007,0000,2.30000,2.42000,2.27000,2.27000,13100
10/05/2007,0000,2.12000,2.12000,2.12000,2.12000,2300
10/08/2007,0000,2.00000,2.23000,2.00000,2.01000,8400
10/09/2007,0000,2.10000,2.10000,1.91000,1.94000,8800
10/11/2007,0000,1.81000,2.06000,1.81000,2.06000,13300
10/12/2007,0000,2.18000,2.18000,1.92000,1.92000,3800
10/15/2007,0000,1.79000,2.03000,1.79000,1.92000,13400
10/16/2007,0000,1.80000,1.92000,1.80000,1.92000,3500
10/17/2007,0000,1.80000,1.97000,1.80000,1.84000,7600
10/18/2007,0000,1.80000,1.90000,1.75000,1.87000,14000
10/19/2007,0000,1.81000,1.87000,1.81000,1.87000,3700
10/22/2007,0000,1.80000,1.88000,1.78000,1.88000,5000
10/23/2007,0000,1.91000,1.93000,1.91000,1.93000,2600
10/24/2007,0000,1.91000,1.95000,1.85000,1.92000,7200
10/25/2007,0000,1.91000,1.91000,1.82000,1.90000,15200
10/26/2007,0000,1.77000,1.90000,1.77000,1.85000,12800
10/29/2007,0000,1.75000,1.92000,1.75000,1.92000,4800
10/30/2007,0000,1.90000,1.90000,1.83000,1.90000,10500
10/31/2007,0000,1.88000,1.88000,1.77000,1.84000,6600
11/01/2007,0000,1.73000,1.84000,1.72000,1.84000,3500
11/02/2007,0000,1.73000,1.73000,1.72000,1.72000,1400
11/05/2007,0000,1.62000,1.83000,1.62000,1.68000,4500
11/06/2007,0000,1.59000,1.59000,1.57000,1.57000,6200
11/07/2007,0000,1.47000,1.57000,1.47000,1.56000,17000
11/08/2007,0000,1.46000,1.50000,1.46000,1.49000,14900
11/09/2007,0000,1.49000,1.59000,1.49000,1.51000,30300
11/12/2007,0000,1.41000,1.60000,1.41000,1.60000,23500
11/13/2007,0000,1.50000,1.71000,1.50000,1.71000,35300
11/14/2007,0000,1.73000,1.80000,1.73000,1.78000,9900
11/15/2007,0000,1.85000,1.85000,1.70000,1.84000,10500
11/16/2007,0000,1.84000,1.89000,1.80000,1.86000,11100
11/19/2007,0000,1.85000,1.85000,1.85000,1.85000,3200
11/20/2007,0000,1.90000,1.90000,1.85000,1.90000,16800
11/21/2007,0000,1.93000,1.97000,1.78000,1.97000,3400
11/22/2007,0000,1.90000,1.90000,1.84000,1.84000,2500
11/23/2007,0000,1.93000,1.93000,1.72000,1.72000,2900
11/26/2007,0000,1.84000,1.84000,1.82000,1.83000,3400
11/27/2007,0000,1.89000,1.90000,1.71000,1.82000,2600
11/28/2007,0000,1.92000,1.92000,1.70000,1.70000,7900
11/29/2007,0000,1.70000,1.81000,1.70000,1.81000,1700
11/30/2007,0000,1.80000,1.92000,1.80000,1.92000,2200
12/03/2007,0000,1.92000,1.95000,1.80000,1.80000,3200
12/04/2007,0000,1.82000,1.89000,1.82000,1.89000,2000
12/05/2007,0000,1.89000,1.89000,1.76000,1.80000,3500
12/06/2007,0000,1.92000,1.92000,1.85000,1.85000,7500
12/07/2007,0000,1.90000,1.90000,1.85000,1.89000,7100
12/10/2007,0000,1.77000,1.89000,1.77000,1.77000,7600
12/11/2007,0000,1.66000,1.80000,1.66000,1.80000,10300
12/12/2007,0000,1.80000,1.80000,1.70000,1.70000,2200
12/13/2007,0000,1.65000,1.65000,1.65000,1.65000,4500
12/14/2007,0000,1.65000,1.68000,1.65000,1.68000,7100
12/17/2007,0000,1.70000,1.70000,1.59000,1.59000,2800
12/18/2007,0000,1.50000,1.65000,1.50000,1.65000,6800
12/19/2007,0000,1.68000,1.68000,1.54000,1.64000,2600
12/20/2007,0000,1.60000,1.60000,1.54000,1.60000,4700
12/21/2007,0000,1.50000,1.50000,1.50000,1.50000,700
12/24/2007,0000,1.42000,1.42000,1.40000,1.40000,6300
12/25/2007,0000,1.48000,1.48000,1.42000,1.48000,2800
12/26/2007,0000,1.48000,1.48000,1.42000,1.42000,3500
12/27/2007,0000,1.40000,1.40000,1.33000,1.33000,13300
12/28/2007,0000,1.40000,1.40000,1.31000,1.31000,5100
12/31/2007,0000,1.31000,1.31000,1.31000,1.31000,500
01/02/2008,0000,1.31000,1.39000,1.31000,1.39000,3800
01/03/2008,0000,1.46000,1.46000,1.46000,1.46000,700
01/04/2008,0000,1.38000,1.49000,1.38000,1.49000,3100
01/07/2008,0000,1.49000,1.49000,1.49000,1.49000,1300
01/08/2008,0000,1.42000,1.45000,1.42000,1.45000,1300
01/09/2008,0000,1.36000,1.36000,1.36000,1.36000,700
01/10/2008,0000,1.28000,1.43000,1.27000,1.43000,1300
01/11/2008,0000,1.34000,1.51000,1.34000,1.50000,1700
01/14/2008,0000,1.49000,1.49000,1.41000,1.48000,2900
01/15/2008,0000,1.56000,1.56000,1.47000,1.54000,3100
01/16/2008,0000,1.46000,1.54000,1.46000,1.54000,400
01/17/2008,0000,1.46000,1.46000,1.44000,1.44000,1300
01/18/2008,0000,1.44000,1.44000,1.35000,1.43000,1100
01/21/2008,0000,1.34000,1.40000,1.34000,1.40000,1100
01/22/2008,0000,1.40000,1.40000,1.31000,1.31000,2200
01/23/2008,0000,1.35000,1.35000,1.23000,1.23000,1100
01/24/2008,0000,1.23000,1.23000,1.16000,1.16000,10300
01/25/2008,0000,1.10000,1.20000,1.08000,1.09000,26000
01/28/2008,0000,1.16000,1.16000,1.16000,1.16000,4800
01/29/2008,0000,1.22000,1.24000,1.16000,1.22000,8700
01/30/2008,0000,1.29000,1.30000,1.29000,1.30000,3700
01/31/2008,0000,1.38000,1.39000,1.35000,1.35000,6200
02/01/2008,0000,1.44000,1.44000,1.28000,1.44000,20100
02/12/2008,0000,1.54000,1.54000,1.50000,1.54000,10300
02/13/2008,0000,1.64000,1.64000,1.64000,1.64000,8400
02/14/2008,0000,1.75000,1.75000,1.75000,1.75000,13900
02/15/2008,0000,1.87000,1.87000,1.87000,1.87000,8700
02/18/2008,0000,2.00000,2.00000,1.76000,1.99000,14000
02/19/2008,0000,1.98000,1.99000,1.87000,1.87000,6800
02/20/2008,0000,1.82000,1.82000,1.75000,1.75000,1700
02/21/2008,0000,1.66000,1.66000,1.66000,1.66000,700
02/22/2008,0000,1.66000,1.66000,1.55000,1.55000,2200
02/25/2008,0000,1.46000,1.62000,1.46000,1.59000,1000
02/27/2008,0000,1.48000,1.48000,1.48000,1.48000,6600
02/29/2008,0000,1.54000,1.54000,1.54000,1.54000,200
03/03/2008,0000,1.63000,1.63000,1.63000,1.63000,1000
03/04/2008,0000,1.52000,1.52000,1.52000,1.52000,700
03/05/2008,0000,1.60000,1.60000,1.43000,1.43000,1100
03/06/2008,0000,1.52000,1.52000,1.34000,1.40000,3500
03/07/2008,0000,1.32000,1.32000,1.32000,1.32000,500
03/10/2008,0000,1.38000,1.40000,1.38000,1.40000,2900
03/11/2008,0000,1.40000,1.40000,1.40000,1.40000,800
03/12/2008,0000,1.32000,1.39000,1.31000,1.39000,6900
03/13/2008,0000,1.31000,1.33000,1.31000,1.33000,400
03/14/2008,0000,1.24000,1.25000,1.24000,1.24000,3700
03/17/2008,0000,1.18000,1.20000,1.18000,1.18000,8200
03/18/2008,0000,1.22000,1.26000,1.22000,1.26000,4400
03/19/2008,0000,1.33000,1.33000,1.20000,1.30000,4700
03/20/2008,0000,1.38000,1.38000,1.31000,1.31000,3100
03/21/2008,0000,1.39000,1.39000,1.39000,1.39000,800
03/24/2008,0000,1.48000,1.48000,1.48000,1.48000,15000
03/25/2008,0000,1.58000,1.58000,1.58000,1.58000,2600
03/26/2008,0000,1.69000,1.69000,1.69000,1.69000,6200
03/27/2008,0000,1.80000,1.80000,1.80000,1.80000,4200
03/28/2008,0000,1.80000,1.80000,1.68000,1.68000,12200
03/31/2008,0000,1.58000,1.58000,1.57000,1.57000,2200
04/01/2008,0000,1.51000,1.66000,1.51000,1.52000,7900
04/02/2008,0000,1.61000,1.61000,1.45000,1.45000,500
04/03/2008,0000,1.55000,1.55000,1.40000,1.40000,2000
04/07/2008,0000,1.49000,1.49000,1.49000,1.49000,500
04/08/2008,0000,1.59000,1.59000,1.59000,1.59000,100
04/09/2008,0000,1.70000,1.70000,1.70000,1.70000,5700
04/10/2008,0000,1.81000,1.81000,1.81000,1.81000,7800
04/11/2008,0000,1.93000,1.93000,1.69000,1.69000,11800
04/14/2008,0000,1.59000,1.80000,1.59000,1.79000,13600
04/15/2008,0000,1.90000,1.90000,1.69000,1.86000,5700
04/16/2008,0000,1.76000,1.76000,1.76000,1.76000,200
04/17/2008,0000,1.64000,1.85000,1.64000,1.85000,6600
04/18/2008,0000,1.73000,1.93000,1.73000,1.93000,800
04/21/2008,0000,1.93000,1.93000,1.80000,1.81000,5700
04/22/2008,0000,1.80000,1.80000,1.71000,1.71000,1000
04/24/2008,0000,1.62000,1.82000,1.62000,1.81000,8400
04/25/2008,0000,1.69000,1.69000,1.69000,1.69000,3200
04/28/2008,0000,1.75000,1.80000,1.60000,1.60000,7500
04/29/2008,0000,1.65000,1.71000,1.52000,1.52000,11800
04/30/2008,0000,1.50000,1.50000,1.50000,1.50000,400
05/02/2008,0000,1.60000,1.60000,1.60000,1.60000,14000
05/05/2008,0000,1.71000,1.71000,1.71000,1.71000,4200
05/06/2008,0000,1.82000,1.82000,1.82000,1.82000,15600
05/07/2008,0000,1.94000,1.94000,1.94000,1.94000,32500
05/08/2008,0000,2.07000,2.07000,2.07000,2.07000,45800
05/09/2008,0000,2.21000,2.21000,2.21000,2.21000,24100
05/12/2008,0000,2.35000,2.36000,2.35000,2.36000,23300
05/13/2008,0000,2.52000,2.52000,2.52000,2.52000,20500
05/14/2008,0000,2.69000,2.69000,2.69000,2.69000,32800
05/15/2008,0000,2.87000,2.87000,2.51000,2.51000,73200
05/16/2008,0000,2.34000,2.34000,2.34000,2.34000,17300
05/19/2008,0000,2.18000,2.18000,2.18000,2.18000,5900
05/20/2008,0000,2.03000,2.28000,2.03000,2.03000,19300
05/21/2008,0000,1.90000,1.90000,1.90000,1.90000,11900
05/22/2008,0000,2.02000,2.02000,1.80000,1.80000,12400
05/23/2008,0000,1.90000,1.90000,1.90000,1.90000,7100
05/26/2008,0000,2.00000,2.03000,2.00000,2.03000,15900
05/27/2008,0000,2.03000,2.17000,2.03000,2.03000,15200
05/28/2008,0000,2.17000,2.17000,2.17000,2.17000,26000
05/29/2008,0000,2.32000,2.32000,2.32000,2.32000,61700
05/30/2008,0000,2.48000,2.48000,2.48000,2.48000,54600
06/02/2008,0000,2.60000,2.65000,2.60000,2.65000,45100
06/03/2008,0000,2.47000,2.47000,2.47000,2.47000,11200
06/04/2008,0000,2.30000,2.30000,2.30000,2.30000,4200
06/05/2008,0000,2.46000,2.46000,2.46000,2.46000,8400
06/06/2008,0000,2.63000,2.63000,2.63000,2.63000,54300
06/13/2008,0000,2.28000,2.28000,2.28000,2.28000,22400
06/16/2008,0000,2.13000,2.13000,2.13000,2.13000,1000
06/17/2008,0000,1.99000,2.27000,1.99000,1.99000,4800
06/18/2008,0000,1.88000,1.91000,1.88000,1.91000,700
06/19/2008,0000,1.91000,2.04000,1.91000,2.04000,5900
06/20/2008,0000,2.10000,2.17000,2.10000,2.17000,2900
06/23/2008,0000,2.02000,2.02000,2.02000,2.02000,9300
06/24/2008,0000,2.00000,2.00000,1.89000,1.89000,400
06/25/2008,0000,2.02000,2.02000,2.02000,2.02000,4500
06/26/2008,0000,2.16000,2.16000,2.16000,2.16000,15000
06/27/2008,0000,2.16000,2.31000,2.16000,2.31000,40700
06/30/2008,0000,2.47000,2.47000,2.15000,2.15000,32700
07/01/2008,0000,2.00000,2.30000,2.00000,2.00000,17600
07/02/2008,0000,2.14000,2.14000,2.14000,2.14000,9600
07/03/2008,0000,2.28000,2.28000,2.28000,2.28000,23600
07/04/2008,0000,2.43000,2.43000,2.13000,2.13000,5300
07/07/2008,0000,1.99000,2.27000,1.99000,2.01000,23300
07/08/2008,0000,2.15000,2.15000,2.15000,2.15000,11900
07/09/2008,0000,2.30000,2.30000,2.03000,2.03000,34600
07/10/2008,0000,2.17000,2.17000,2.17000,2.17000,35200
07/11/2008,0000,2.32000,2.32000,2.02000,2.30000,55700
07/14/2008,0000,2.14000,2.46000,2.14000,2.46000,1023000
08/01/2008,0000,15.50000,15.50000,15.50000,15.50000,9000
08/04/2008,0000,14.45000,15.85000,14.45000,15.85000,69000
08/05/2008,0000,14.75000,15.00000,14.75000,14.75000,22000
08/06/2008,0000,13.75000,13.75000,13.75000,13.75000,36000
08/07/2008,0000,13.00000,13.00000,13.00000,13.00000,31000
08/08/2008,0000,12.90000,13.45000,12.90000,13.45000,14000
08/11/2008,0000,13.40000,14.30000,13.40000,14.30000,6000
08/12/2008,0000,13.55000,15.25000,13.50000,15.25000,18000
08/14/2008,0000,15.00000,15.00000,15.00000,15.00000,2000
08/18/2008,0000,14.30000,14.30000,14.30000,14.30000,600
08/19/2008,0000,14.65000,14.65000,14.65000,14.65000,1000
08/21/2008,0000,14.40000,14.40000,14.40000,14.40000,1000
08/25/2008,0000,13.40000,13.40000,13.40000,13.40000,43000
08/26/2008,0000,13.40000,13.40000,13.30000,13.30000,24000
08/27/2008,0000,13.25000,14.15000,13.10000,14.15000,11000
08/28/2008,0000,13.90000,15.00000,13.90000,15.00000,8000
08/29/2008,0000,14.90000,15.95000,14.00000,15.95000,4000
09/01/2008,0000,15.00000,16.75000,15.00000,16.75000,38000
09/02/2008,0000,16.20000,16.95000,16.20000,16.95000,20000
09/03/2008,0000,15.80000,16.65000,15.80000,16.65000,6000
09/04/2008,0000,15.50000,16.30000,15.50000,16.30000,8000
09/08/2008,0000,16.00000,16.70000,16.00000,16.70000,17000
09/09/2008,0000,15.70000,15.70000,15.60000,15.60000,28000
09/10/2008,0000,15.90000,16.00000,14.70000,15.90000,24000
09/11/2008,0000,15.75000,16.65000,15.00000,16.55000,17000
09/12/2008,0000,16.40000,17.00000,15.40000,17.00000,36000
09/15/2008,0000,15.85000,16.75000,15.85000,16.55000,34000
09/16/2008,0000,16.15000,16.50000,15.40000,15.40000,27000
09/17/2008,0000,15.00000,15.40000,14.35000,15.40000,20000
09/18/2008,0000,14.35000,14.35000,14.35000,14.35000,22000
09/19/2008,0000,14.20000,15.30000,14.00000,15.30000,7000
09/22/2008,0000,15.30000,15.30000,15.30000,15.30000,1000
09/23/2008,0000,15.25000,16.30000,15.00000,16.30000,5000
09/24/2008,0000,16.25000,16.25000,16.25000,16.25000,800
09/25/2008,0000,16.25000,16.25000,16.25000,16.25000,5000
09/26/2008,0000,15.15000,16.60000,15.15000,16.20000,15000
10/01/2008,0000,16.10000,16.10000,15.50000,15.50000,27000
10/02/2008,0000,16.00000,16.00000,15.40000,15.50000,18000
10/03/2008,0000,15.50000,16.00000,15.50000,16.00000,33000
10/06/2008,0000,15.90000,15.90000,15.90000,15.90000,1000
10/07/2008,0000,14.80000,16.50000,14.80000,16.50000,2000
10/14/2008,0000,15.25000,16.90000,15.25000,16.90000,5000
10/15/2008,0000,16.35000,16.35000,16.35000,16.35000,2000
10/16/2008,0000,15.80000,17.30000,15.80000,17.30000,6000
10/17/2008,0000,16.70000,16.70000,16.70000,16.70000,1000
10/20/2008,0000,16.15000,16.15000,16.15000,16.15000,2000
10/21/2008,0000,15.80000,16.30000,15.60000,16.30000,13000
10/22/2008,0000,16.05000,16.05000,16.05000,16.05000,11000
10/23/2008,0000,15.50000,15.50000,15.50000,15.50000,2000
10/24/2008,0000,15.50000,15.50000,15.00000,15.50000,5000
10/27/2008,0000,14.45000,16.00000,14.45000,16.00000,3000
10/28/2008,0000,16.00000,16.00000,16.00000,16.00000,1000
10/29/2008,0000,16.00000,16.00000,16.00000,16.00000,1000
10/30/2008,0000,15.40000,15.40000,15.40000,15.40000,600
10/31/2008,0000,15.80000,16.40000,15.80000,16.40000,8000
11/03/2008,0000,15.30000,16.90000,15.30000,15.30000,6000
11/04/2008,0000,15.30000,15.60000,15.30000,15.60000,8000
11/05/2008,0000,15.45000,16.00000,14.70000,14.70000,15000
11/06/2008,0000,13.70000,13.70000,13.70000,13.70000,4000
11/07/2008,0000,14.40000,14.40000,13.50000,14.30000,20000
11/10/2008,0000,14.15000,15.00000,14.15000,15.00000,28000
11/11/2008,0000,15.00000,15.00000,15.00000,15.00000,6000
11/12/2008,0000,15.00000,15.00000,15.00000,15.00000,20000
11/13/2008,0000,14.30000,15.90000,14.30000,15.00000,17000
11/14/2008,0000,15.70000,15.80000,15.00000,15.00000,10000
11/17/2008,0000,14.50000,16.00000,14.50000,15.00000,14000
11/18/2008,0000,16.00000,16.00000,14.50000,14.50000,17000
11/19/2008,0000,14.35000,14.50000,14.35000,14.50000,16000
11/20/2008,0000,14.50000,14.50000,14.50000,14.50000,12000
11/21/2008,0000,14.50000,14.90000,13.50000,14.50000,19000
11/24/2008,0000,15.00000,15.00000,14.30000,15.00000,26000
11/25/2008,0000,14.90000,14.90000,14.60000,14.60000,4000
11/26/2008,0000,14.90000,15.00000,14.50000,14.50000,4000
11/27/2008,0000,15.40000,15.50000,14.60000,14.60000,8000
11/28/2008,0000,14.50000,15.60000,14.50000,15.25000,50000
12/01/2008,0000,15.00000,15.25000,15.00000,15.25000,7000
12/02/2008,0000,14.20000,16.30000,14.20000,16.30000,15000
12/05/2008,0000,14.30000,14.80000,14.30000,14.30000,700
12/08/2008,0000,15.10000,15.10000,15.10000,15.10000,1000
12/09/2008,0000,15.50000,15.50000,14.05000,15.30000,8000
12/10/2008,0000,16.30000,16.30000,14.60000,15.60000,46000
12/11/2008,0000,15.90000,15.90000,15.20000,15.90000,31000
12/12/2008,0000,15.50000,15.50000,15.50000,15.50000,3000
12/15/2008,0000,16.00000,16.00000,16.00000,16.00000,9000
12/16/2008,0000,15.50000,15.90000,15.50000,15.90000,5000
12/17/2008,0000,15.80000,17.00000,15.25000,16.70000,102000
12/18/2008,0000,17.20000,17.40000,15.60000,16.80000,103000
12/19/2008,0000,16.50000,16.50000,15.70000,15.70000,12000
12/22/2008,0000,15.75000,15.90000,14.65000,15.90000,55000
12/23/2008,0000,15.70000,17.00000,15.70000,16.30000,27000
12/24/2008,0000,16.05000,17.10000,16.05000,17.00000,181000
12/25/2008,0000,17.00000,17.30000,17.00000,17.30000,160000
12/26/2008,0000,17.30000,17.30000,16.20000,17.30000,174000
12/29/2008,0000,17.30000,17.50000,17.30000,17.50000,7000
12/30/2008,0000,16.35000,17.35000,16.35000,16.35000,500
12/31/2008,0000,16.35000,17.35000,16.30000,17.35000,5000
01/05/2009,0000,16.40000,16.40000,16.40000,16.40000,1000
01/06/2009,0000,16.10000,16.10000,15.80000,15.80000,14000
01/07/2009,0000,15.50000,15.55000,15.50000,15.50000,10000
01/08/2009,0000,15.00000,15.00000,14.60000,14.60000,11000
01/09/2009,0000,14.50000,14.60000,13.60000,14.60000,32000
01/12/2009,0000,15.00000,15.00000,14.60000,14.60000,5000
01/13/2009,0000,15.00000,15.00000,14.70000,14.70000,7000
01/14/2009,0000,14.75000,14.75000,14.75000,14.75000,4000
01/15/2009,0000,14.75000,14.75000,14.70000,14.70000,10000
01/16/2009,0000,15.00000,15.00000,14.70000,14.70000,22000
01/19/2009,0000,15.00000,15.70000,15.00000,15.70000,161000
01/20/2009,0000,16.50000,16.50000,16.50000,16.50000,5000
02/02/2009,0000,15.35000,16.60000,15.35000,16.60000,17000
02/04/2009,0000,16.80000,16.80000,15.50000,16.50000,158000
02/05/2009,0000,16.30000,16.50000,15.50000,15.50000,9000
02/06/2009,0000,16.00000,16.30000,15.60000,16.30000,156000
02/09/2009,0000,16.10000,16.10000,15.80000,15.80000,8000
02/10/2009,0000,15.15000,15.15000,15.15000,15.15000,1000
02/12/2009,0000,14.30000,15.15000,14.30000,15.10000,94000
02/13/2009,0000,15.10000,16.00000,15.10000,16.00000,75000
02/17/2009,0000,15.00000,15.00000,15.00000,15.00000,13000
02/18/2009,0000,14.60000,15.35000,14.60000,14.60000,300
02/19/2009,0000,14.50000,14.55000,14.50000,14.55000,7000
02/20/2009,0000,14.80000,14.80000,14.80000,14.80000,2000
02/23/2009,0000,15.20000,15.20000,15.20000,15.20000,1000
02/24/2009,0000,14.55000,15.55000,14.55000,15.00000,8000
02/25/2009,0000,15.00000,15.00000,15.00000,15.00000,4000
02/26/2009,0000,15.00000,15.00000,15.00000,15.00000,8000
02/27/2009,0000,14.50000,15.00000,14.30000,15.00000,11000
03/03/2009,0000,14.90000,14.90000,14.90000,14.90000,1000
03/04/2009,0000,14.75000,14.75000,14.75000,14.75000,1000
03/05/2009,0000,14.50000,14.50000,14.50000,14.50000,7000
03/06/2009,0000,15.40000,15.40000,14.55000,14.55000,2000
03/09/2009,0000,15.00000,15.00000,14.50000,15.00000,19000
03/10/2009,0000,15.00000,15.00000,15.00000,15.00000,2000
03/11/2009,0000,14.55000,16.05000,14.50000,16.05000,184000
03/12/2009,0000,17.10000,17.10000,15.00000,17.10000,125000
03/13/2009,0000,16.50000,17.00000,16.00000,17.00000,53000
03/16/2009,0000,16.00000,16.65000,16.00000,16.05000,14000
03/17/2009,0000,15.45000,15.90000,15.20000,15.90000,19000
03/18/2009,0000,15.05000,15.70000,15.00000,15.70000,27000
03/19/2009,0000,15.10000,15.10000,14.90000,14.90000,11000
03/20/2009,0000,14.90000,14.90000,14.70000,14.70000,7000
03/23/2009,0000,14.80000,15.05000,14.80000,15.00000,4000
03/24/2009,0000,15.55000,15.90000,15.50000,15.50000,17000
03/25/2009,0000,15.55000,15.55000,15.00000,15.05000,29000
03/26/2009,0000,15.55000,15.65000,15.05000,15.05000,24000
03/27/2009,0000,15.10000,15.70000,15.10000,15.70000,30000
03/30/2009,0000,15.70000,15.70000,15.00000,15.00000,35000
03/31/2009,0000,15.45000,15.45000,15.15000,15.15000,2000
04/01/2009,0000,15.00000,15.60000,15.00000,15.40000,30000
04/02/2009,0000,14.90000,15.00000,14.90000,15.00000,9000
04/03/2009,0000,14.00000,15.55000,14.00000,15.10000,20000
04/06/2009,0000,15.10000,15.40000,14.55000,15.35000,145000
04/07/2009,0000,15.00000,15.85000,15.00000,15.85000,95000
04/08/2009,0000,15.15000,15.60000,15.15000,15.15000,1800
04/09/2009,0000,15.15000,15.35000,14.90000,15.35000,28000
04/10/2009,0000,15.40000,15.75000,15.05000,15.05000,11000
04/13/2009,0000,15.05000,15.40000,15.05000,15.15000,29000
04/14/2009,0000,15.10000,15.20000,15.10000,15.20000,18000
04/15/2009,0000,15.60000,16.25000,15.60000,16.25000,66000
04/16/2009,0000,17.35000,17.35000,17.35000,17.35000,72000
04/17/2009,0000,18.55000,18.55000,18.55000,18.55000,37000
04/20/2009,0000,19.80000,19.80000,17.35000,19.80000,393000
04/21/2009,0000,19.70000,20.75000,18.65000,20.40000,196000
04/22/2009,0000,20.40000,20.65000,19.10000,19.10000,92000
04/23/2009,0000,19.10000,19.10000,18.10000,18.10000,86000
04/24/2009,0000,18.30000,18.40000,18.10000,18.10000,28000
04/27/2009,0000,18.00000,18.10000,17.35000,17.35000,63000
04/28/2009,0000,17.40000,18.15000,17.35000,17.60000,40000
04/29/2009,0000,18.25000,18.80000,18.25000,18.80000,164000
04/30/2009,0000,18.35000,20.10000,18.35000,20.10000,163000
05/04/2009,0000,21.30000,21.30000,19.85000,20.85000,49000
05/05/2009,0000,20.25000,20.25000,19.40000,19.40000,84000
05/06/2009,0000,18.20000,18.70000,18.05000,18.10000,57000
05/07/2009,0000,18.15000,18.60000,17.75000,17.75000,20000
05/08/2009,0000,18.00000,18.95000,18.00000,18.60000,34000
05/11/2009,0000,18.05000,18.50000,17.30000,17.30000,34000
05/12/2009,0000,17.30000,17.50000,17.20000,17.50000,3000
05/13/2009,0000,17.50000,17.50000,17.50000,17.50000,6000
05/14/2009,0000,17.40000,17.85000,16.50000,17.65000,27000
05/15/2009,0000,17.20000,17.55000,16.50000,16.80000,29000
05/18/2009,0000,16.65000,17.95000,16.10000,17.95000,17000
05/19/2009,0000,18.00000,18.50000,18.00000,18.50000,2000
05/20/2009,0000,18.50000,18.50000,17.25000,18.50000,61000
05/21/2009,0000,18.45000,18.45000,17.60000,17.60000,35000
05/22/2009,0000,17.55000,17.60000,17.25000,17.25000,4000
05/25/2009,0000,16.35000,17.25000,16.35000,16.90000,5000
05/26/2009,0000,16.90000,18.05000,16.90000,17.30000,59000
05/27/2009,0000,17.50000,17.90000,16.70000,17.30000,47000
06/01/2009,0000,17.30000,18.50000,17.20000,18.50000,56000
06/02/2009,0000,17.60000,19.75000,17.60000,18.80000,58000
06/03/2009,0000,18.65000,20.00000,18.15000,19.30000,90000
06/04/2009,0000,20.00000,20.00000,18.50000,19.55000,24000
06/05/2009,0000,18.75000,20.00000,18.75000,19.55000,52000
06/08/2009,0000,19.80000,20.00000,19.80000,20.00000,6000
06/09/2009,0000,19.70000,20.00000,19.00000,19.00000,53000
06/10/2009,0000,19.50000,20.30000,19.50000,20.30000,96000
06/11/2009,0000,20.90000,21.70000,20.90000,21.70000,48000
06/12/2009,0000,23.20000,23.20000,23.20000,23.20000,100000
06/15/2009,0000,24.80000,24.80000,24.80000,24.80000,75000
06/16/2009,0000,26.50000,26.50000,26.50000,26.50000,81000
06/17/2009,0000,28.35000,28.35000,28.35000,28.35000,52000
06/18/2009,0000,30.00000,30.00000,26.50000,27.40000,223000
06/19/2009,0000,27.45000,29.30000,27.40000,27.40000,177000
06/22/2009,0000,28.20000,29.30000,28.20000,29.30000,72000
06/23/2009,0000,31.35000,31.35000,31.35000,31.35000,88000
06/24/2009,0000,33.50000,33.50000,33.50000,33.50000,47000
06/25/2009,0000,35.80000,35.80000,35.80000,35.80000,255000
06/26/2009,0000,38.30000,38.30000,35.80000,38.30000,341000
06/29/2009,0000,40.95000,40.95000,40.95000,40.95000,167000
06/30/2009,0000,43.80000,43.80000,43.80000,43.80000,236000
07/01/2009,0000,46.85000,46.85000,46.85000,46.85000,102000
07/02/2009,0000,50.10000,50.10000,50.10000,50.10000,48000
07/03/2009,0000,53.60000,53.60000,53.60000,53.60000,51000
07/06/2009,0000,57.30000,57.30000,57.30000,57.30000,41000
07/07/2009,0000,61.30000,61.30000,61.30000,61.30000,33000
07/08/2009,0000,65.50000,65.50000,65.50000,65.50000,46000
07/09/2009,0000,70.00000,70.00000,62.10000,70.00000,1107000
07/10/2009,0000,70.00000,70.00000,65.10000,65.10000,546000
07/13/2009,0000,60.60000,65.10000,60.60000,64.80000,515000
07/14/2009,0000,64.50000,69.30000,64.50000,68.00000,519000
07/15/2009,0000,67.50000,69.20000,64.20000,69.00000,635000
07/16/2009,0000,69.00000,69.00000,67.00000,68.60000,338000
07/17/2009,0000,69.10000,73.40000,69.10000,73.40000,410000
07/20/2009,0000,78.50000,78.50000,78.50000,78.50000,111000
07/21/2009,0000,83.90000,83.90000,73.10000,79.60000,925000
07/22/2009,0000,77.00000,79.70000,76.00000,79.70000,338000
07/23/2009,0000,81.50000,81.50000,78.90000,79.80000,176000
07/24/2009,0000,80.50000,81.00000,79.10000,79.80000,323000
07/27/2009,0000,81.00000,81.00000,77.00000,79.70000,332000
07/28/2009,0000,79.50000,81.90000,79.30000,80.80000,558000
07/29/2009,0000,81.00000,81.00000,76.20000,76.20000,251000
07/30/2009,0000,76.50000,77.30000,71.80000,71.80000,243000
07/31/2009,0000,71.80000,73.30000,66.80000,67.00000,803000
08/03/2009,0000,66.00000,69.00000,64.10000,67.80000,371000
08/04/2009,0000,68.10000,68.20000,63.10000,64.60000,370000
08/05/2009,0000,61.10000,62.70000,60.10000,60.10000,233000
08/06/2009,0000,57.30000,58.80000,55.90000,55.90000,330000
08/10/2009,0000,52.00000,57.70000,52.00000,57.40000,590000
08/11/2009,0000,59.90000,61.40000,57.40000,61.40000,436000
08/12/2009,0000,64.40000,64.40000,57.30000,60.00000,469000
08/13/2009,0000,60.00000,64.20000,58.70000,64.20000,513000
08/14/2009,0000,64.20000,68.50000,62.10000,68.00000,410000
08/17/2009,0000,66.10000,67.80000,64.60000,67.00000,359000
08/18/2009,0000,66.50000,66.50000,62.40000,62.40000,238000
08/19/2009,0000,61.80000,65.50000,61.80000,65.40000,302000
08/20/2009,0000,65.00000,65.40000,63.00000,63.60000,122000
08/21/2009,0000,63.60000,65.30000,63.40000,64.30000,151000
08/24/2009,0000,64.30000,64.80000,61.00000,64.30000,118000
08/25/2009,0000,64.80000,64.80000,62.10000,63.80000,115000
08/26/2009,0000,63.80000,66.00000,61.80000,63.90000,162000
08/27/2009,0000,64.10000,65.30000,62.70000,62.70000,96000
08/28/2009,0000,62.70000,63.80000,61.00000,62.80000,167000
08/31/2009,0000,62.80000,62.80000,60.10000,61.90000,106000
09/01/2009,0000,64.80000,64.80000,60.50000,61.10000,109000
09/02/2009,0000,61.20000,65.30000,61.10000,65.30000,300000
09/03/2009,0000,65.60000,68.90000,65.60000,68.50000,370000
09/04/2009,0000,71.00000,71.00000,66.00000,66.40000,255000
09/07/2009,0000,65.00000,66.00000,63.50000,63.50000,147000
09/08/2009,0000,63.50000,64.90000,63.50000,64.90000,120000
09/09/2009,0000,64.90000,66.00000,63.10000,63.10000,113000
09/10/2009,0000,63.10000,65.80000,61.20000,61.90000,164000
09/11/2009,0000,61.90000,62.50000,61.00000,61.60000,91000
09/14/2009,0000,61.20000,61.20000,57.60000,59.90000,148000
09/15/2009,0000,59.90000,60.00000,56.80000,57.90000,296000
09/16/2009,0000,57.90000,57.90000,56.30000,56.30000,162000
09/17/2009,0000,57.00000,60.20000,56.80000,60.20000,150000
09/18/2009,0000,64.00000,64.00000,60.00000,64.00000,335000
09/21/2009,0000,64.00000,64.00000,62.10000,62.30000,168000
09/22/2009,0000,64.00000,66.60000,63.00000,66.60000,508000
09/23/2009,0000,70.00000,70.20000,67.00000,68.90000,599000
09/24/2009,0000,68.80000,68.80000,65.20000,66.90000,283000
09/25/2009,0000,66.50000,69.60000,66.40000,68.10000,242000
09/28/2009,0000,67.80000,67.80000,64.50000,65.90000,166000
09/29/2009,0000,66.00000,66.30000,64.90000,65.00000,172000
09/30/2009,0000,66.60000,69.50000,66.60000,69.50000,494000
10/01/2009,0000,69.00000,74.00000,69.00000,73.00000,546000
10/02/2009,0000,73.00000,77.50000,73.00000,73.70000,480000
10/05/2009,0000,74.00000,76.30000,74.00000,76.00000,423000
10/06/2009,0000,81.10000,81.10000,75.10000,78.00000,537000
10/07/2009,0000,78.00000,79.90000,75.10000,75.60000,445000
10/08/2009,0000,75.60000,77.40000,74.50000,75.90000,325000
10/09/2009,0000,76.00000,77.40000,73.00000,73.10000,207000
10/12/2009,0000,72.60000,73.90000,71.00000,71.00000,308000
10/13/2009,0000,71.00000,74.30000,71.00000,72.70000,205000
10/14/2009,0000,74.90000,75.80000,73.40000,75.80000,344000
10/15/2009,0000,77.00000,77.00000,73.10000,73.10000,236000
10/16/2009,0000,75.00000,75.00000,73.10000,73.10000,188000
10/19/2009,0000,73.00000,73.00000,71.20000,71.50000,173000
10/20/2009,0000,71.50000,71.60000,67.50000,69.10000,292000
10/21/2009,0000,68.10000,73.90000,68.10000,73.90000,384000
10/22/2009,0000,73.90000,74.90000,71.60000,72.60000,339000
10/23/2009,0000,72.20000,74.10000,72.20000,72.60000,270000
10/26/2009,0000,73.00000,73.40000,71.10000,71.10000,137000
10/27/2009,0000,70.10000,72.00000,69.60000,70.00000,235000
10/28/2009,0000,70.00000,70.90000,68.00000,68.10000,117000
10/29/2009,0000,68.10000,72.80000,65.00000,72.80000,346000
10/30/2009,0000,72.60000,72.60000,70.00000,70.00000,212000
11/02/2009,0000,68.90000,72.00000,68.20000,71.70000,187000
11/03/2009,0000,72.00000,72.10000,69.00000,69.00000,80000
11/04/2009,0000,69.50000,71.00000,68.20000,68.20000,114000
11/05/2009,0000,69.50000,70.00000,68.30000,68.40000,69000
11/06/2009,0000,69.00000,71.20000,69.00000,70.50000,211000
11/09/2009,0000,69.40000,70.00000,68.00000,68.40000,94000
11/10/2009,0000,70.00000,71.00000,69.00000,69.00000,208000
11/11/2009,0000,70.00000,70.00000,68.60000,69.00000,131000
11/12/2009,0000,69.00000,69.10000,68.10000,69.10000,141000
11/13/2009,0000,68.50000,68.80000,68.10000,68.10000,89000
11/16/2009,0000,68.00000,68.80000,68.00000,68.10000,77000
11/17/2009,0000,68.20000,68.80000,67.20000,67.20000,75000
11/18/2009,0000,66.90000,68.80000,66.90000,67.90000,57000
11/19/2009,0000,67.90000,68.70000,67.90000,68.00000,110000
11/20/2009,0000,67.20000,68.30000,67.20000,67.30000,45000
11/23/2009,0000,67.30000,68.00000,66.30000,66.50000,64000
11/24/2009,0000,67.10000,67.10000,66.10000,66.10000,50000
11/25/2009,0000,66.20000,67.10000,65.40000,67.10000,102000
11/26/2009,0000,67.60000,71.00000,67.20000,68.90000,374000
11/27/2009,0000,68.00000,68.00000,65.50000,65.50000,192000
11/30/2009,0000,65.50000,66.70000,64.50000,66.40000,114000
12/01/2009,0000,66.40000,66.40000,65.00000,65.10000,90000
12/02/2009,0000,66.00000,66.30000,64.90000,65.90000,45000
12/03/2009,0000,65.00000,65.90000,65.00000,65.80000,61000
12/04/2009,0000,65.80000,65.80000,65.00000,65.40000,52000
12/07/2009,0000,66.50000,66.50000,65.40000,66.20000,65000
12/08/2009,0000,66.40000,66.40000,65.50000,65.50000,43000
12/09/2009,0000,66.10000,70.00000,66.00000,70.00000,550000
12/11/2009,0000,66.80000,67.70000,66.80000,67.00000,149000
12/14/2009,0000,67.40000,67.40000,66.00000,66.00000,83000
12/15/2009,0000,66.00000,67.00000,65.40000,65.40000,170000
12/16/2009,0000,65.50000,69.90000,65.50000,69.80000,681000
12/17/2009,0000,69.80000,72.00000,68.70000,68.80000,837000
12/18/2009,0000,66.00000,72.00000,66.00000,71.70000,646000
12/21/2009,0000,73.70000,73.70000,70.10000,72.00000,410000
12/22/2009,0000,72.90000,72.90000,70.60000,70.60000,192000
12/23/2009,0000,70.30000,72.80000,70.30000,72.20000,435000
12/25/2009,0000,70.30000,71.00000,69.00000,70.00000,92000
04/02/2007,0000,5.51000,5.51000,5.51000,5.51000,136300
04/03/2007,0000,5.89000,5.89000,5.70000,5.89000,644300
04/04/2007,0000,6.30000,6.30000,6.30000,6.30000,280600
04/09/2007,0000,6.74000,6.74000,6.74000,6.74000,82100
04/10/2007,0000,7.21000,7.21000,7.21000,7.21000,152800
04/11/2007,0000,7.71000,7.71000,7.71000,7.71000,66700
04/12/2007,0000,8.24000,8.24000,7.85000,8.24000,1413800
04/13/2007,0000,8.81000,8.81000,8.79000,8.81000,701000
04/16/2007,0000,10.05000,10.05000,9.90000,10.05000,707800
04/17/2007,0000,10.75000,10.75000,10.70000,10.75000,784200
04/18/2007,0000,11.40000,11.40000,10.00000,10.00000,360600
04/19/2007,0000,9.30000,9.30000,9.30000,9.30000,100400
04/20/2007,0000,8.65000,9.95000,8.65000,9.95000,847300
04/23/2007,0000,9.90000,10.50000,9.26000,9.36000,1027200
04/24/2007,0000,8.71000,9.22000,8.71000,8.71000,493200
04/25/2007,0000,8.31000,9.10000,8.12000,8.26000,341200
04/26/2007,0000,8.32000,8.48000,8.00000,8.01000,378500
04/27/2007,0000,8.26000,8.57000,7.71000,8.57000,430200
04/30/2007,0000,8.87000,8.87000,7.98000,7.98000,410700
05/02/2007,0000,7.43000,7.43000,7.43000,7.43000,124400
05/03/2007,0000,6.91000,6.91000,6.91000,6.91000,51200
05/04/2007,0000,6.43000,6.43000,6.43000,6.43000,48300
05/07/2007,0000,5.98000,5.98000,5.98000,5.98000,79900
05/08/2007,0000,5.57000,6.39000,5.57000,6.39000,851800
05/09/2007,0000,6.08000,6.81000,5.95000,6.41000,788900
05/10/2007,0000,6.45000,6.70000,6.20000,6.20000,286800
05/11/2007,0000,6.00000,6.50000,6.00000,6.18000,197800
05/14/2007,0000,6.18000,6.21000,5.75000,5.76000,360600
05/15/2007,0000,5.76000,5.76000,5.40000,5.45000,246400
05/16/2007,0000,5.55000,5.83000,5.50000,5.83000,108900
05/17/2007,0000,6.23000,6.23000,6.23000,6.23000,88800
05/18/2007,0000,6.66000,6.66000,6.66000,6.66000,69200
05/21/2007,0000,7.12000,7.12000,6.21000,6.50000,666400
05/22/2007,0000,6.48000,6.48000,6.25000,6.30000,191900
05/23/2007,0000,6.40000,6.74000,6.33000,6.74000,354600
05/24/2007,0000,6.68000,7.20000,6.61000,7.09000,309100
05/25/2007,0000,7.09000,7.39000,6.65000,6.65000,238100
05/28/2007,0000,6.95000,6.95000,6.45000,6.45000,187600
05/29/2007,0000,6.45000,6.68000,6.40000,6.41000,99100
05/30/2007,0000,6.00000,6.40000,6.00000,6.20000,105000
05/31/2007,0000,6.00000,6.30000,6.00000,6.13000,200300
06/01/2007,0000,5.71000,6.15000,5.71000,6.02000,348000
06/04/2007,0000,5.90000,6.23000,5.89000,5.95000,161700
06/05/2007,0000,6.14000,6.36000,6.11000,6.36000,176400
06/06/2007,0000,6.69000,6.80000,6.51000,6.80000,244600
06/07/2007,0000,6.92000,6.92000,6.40000,6.57000,357800
06/08/2007,0000,6.40000,6.76000,6.40000,6.42000,151800
06/11/2007,0000,6.42000,6.52000,6.01000,6.07000,213200
06/12/2007,0000,6.14000,6.39000,6.11000,6.17000,168800
06/13/2007,0000,6.21000,6.29000,6.10000,6.16000,122600
06/14/2007,0000,6.25000,6.59000,6.10000,6.39000,246200
06/15/2007,0000,6.34000,6.50000,6.15000,6.17000,170700
06/20/2007,0000,6.20000,6.23000,5.90000,6.00000,206900
06/21/2007,0000,6.00000,6.13000,6.00000,6.00000,116900
06/22/2007,0000,6.30000,6.30000,6.03000,6.08000,98800
06/25/2007,0000,6.74000,6.74000,6.32000,6.50000,473300
06/26/2007,0000,6.58000,6.60000,6.33000,6.33000,139100
06/27/2007,0000,6.40000,6.65000,6.40000,6.53000,245000
06/28/2007,0000,6.58000,6.61000,6.41000,6.43000,182700
06/29/2007,0000,6.44000,6.56000,6.42000,6.42000,100400
07/02/2007,0000,6.50000,6.68000,6.42000,6.42000,121900
07/03/2007,0000,6.42000,6.54000,6.40000,6.45000,123400
07/04/2007,0000,6.50000,6.90000,6.50000,6.90000,515700
07/05/2007,0000,7.38000,7.38000,7.38000,7.38000,231000
07/06/2007,0000,7.89000,7.89000,7.89000,7.89000,159500
07/09/2007,0000,8.44000,8.44000,8.44000,8.44000,85600
07/10/2007,0000,9.03000,9.03000,7.85000,7.93000,988600
07/11/2007,0000,7.43000,7.80000,7.38000,7.42000,501400
07/12/2007,0000,7.48000,7.93000,7.48000,7.93000,469300
07/13/2007,0000,7.99000,8.26000,7.50000,7.50000,455600
07/16/2007,0000,7.63000,7.89000,7.40000,7.42000,275400
07/17/2007,0000,7.30000,7.93000,7.30000,7.93000,294300
07/18/2007,0000,8.00000,8.20000,7.50000,7.51000,314500
07/19/2007,0000,7.50000,7.90000,7.50000,7.65000,218400
07/20/2007,0000,7.78000,7.81000,7.50000,7.51000,175800
07/23/2007,0000,7.53000,7.81000,7.53000,7.62000,156800
07/24/2007,0000,7.68000,7.78000,7.60000,7.71000,231100
07/25/2007,0000,7.71000,8.24000,7.71000,8.24000,389600
07/26/2007,0000,8.81000,8.81000,7.67000,7.68000,580300
07/27/2007,0000,7.50000,7.58000,7.16000,7.32000,187600
07/30/2007,0000,7.27000,7.48000,7.25000,7.37000,84300
07/31/2007,0000,7.40000,7.80000,7.40000,7.51000,155400
08/01/2007,0000,7.51000,7.90000,7.51000,7.55000,201500
08/02/2007,0000,7.68000,7.68000,7.03000,7.10000,180800
08/03/2007,0000,7.10000,7.40000,7.00000,7.15000,92900
08/06/2007,0000,7.14000,7.15000,6.80000,6.87000,85200
08/07/2007,0000,6.90000,7.06000,6.62000,6.65000,58300
08/08/2007,0000,6.75000,6.93000,6.70000,6.80000,70700
08/09/2007,0000,6.80000,7.00000,6.80000,6.90000,61400
08/10/2007,0000,6.42000,6.87000,6.42000,6.50000,108100
08/14/2007,0000,6.10000,6.24000,5.90000,6.05000,82500
08/15/2007,0000,6.00000,6.10000,5.65000,5.70000,88200
08/16/2007,0000,5.57000,5.66000,5.31000,5.31000,87000
08/17/2007,0000,4.98000,5.20000,4.94000,4.94000,116900
08/20/2007,0000,5.04000,5.18000,4.75000,4.94000,177800
08/21/2007,0000,4.60000,4.70000,4.60000,4.60000,93300
08/22/2007,0000,4.28000,4.28000,4.28000,4.28000,24200
08/23/2007,0000,3.99000,3.99000,3.99000,3.99000,90700
08/24/2007,0000,3.72000,4.26000,3.72000,4.26000,367700
08/27/2007,0000,4.26000,4.26000,3.97000,4.04000,205100
08/28/2007,0000,3.98000,4.15000,3.82000,3.94000,101600
08/29/2007,0000,3.88000,4.21000,3.81000,4.21000,126200
08/30/2007,0000,4.21000,4.50000,4.21000,4.50000,130000
08/31/2007,0000,4.50000,4.74000,4.31000,4.37000,150300
09/03/2007,0000,4.37000,4.60000,4.23000,4.24000,158000
09/04/2007,0000,3.95000,3.95000,3.95000,3.95000,49100
09/07/2007,0000,3.43000,3.43000,3.43000,3.43000,200
09/10/2007,0000,3.19000,3.19000,3.19000,3.19000,200
09/11/2007,0000,2.97000,2.97000,2.97000,2.97000,100
09/12/2007,0000,2.77000,2.77000,2.77000,2.77000,100
09/13/2007,0000,2.58000,2.61000,2.58000,2.58000,130300
09/14/2007,0000,2.40000,2.40000,2.40000,2.40000,65400
09/17/2007,0000,2.24000,2.50000,2.24000,2.24000,110500
09/19/2007,0000,2.15000,2.16000,2.09000,2.09000,75100
09/20/2007,0000,1.95000,2.10000,1.95000,1.99000,73100
09/21/2007,0000,1.95000,2.12000,1.91000,2.11000,27900
09/26/2007,0000,1.98000,2.25000,1.98000,2.15000,12700
09/27/2007,0000,2.04000,2.13000,2.00000,2.00000,36200
09/28/2007,0000,2.13000,2.13000,1.94000,2.00000,44400
10/01/2007,0000,2.28000,2.28000,2.28000,2.28000,9600
10/02/2007,0000,2.43000,2.43000,2.43000,2.43000,4100
10/03/2007,0000,2.60000,2.60000,2.35000,2.43000,32700
10/04/2007,0000,2.30000,2.42000,2.27000,2.27000,13100
10/05/2007,0000,2.12000,2.12000,2.12000,2.12000,2300
10/08/2007,0000,2.00000,2.23000,2.00000,2.01000,8400
10/09/2007,0000,2.10000,2.10000,1.91000,1.94000,8800
10/11/2007,0000,1.81000,2.06000,1.81000,2.06000,13300
10/12/2007,0000,2.18000,2.18000,1.92000,1.92000,3800
10/15/2007,0000,1.79000,2.03000,1.79000,1.92000,13400
10/16/2007,0000,1.80000,1.92000,1.80000,1.92000,3500
10/17/2007,0000,1.80000,1.97000,1.80000,1.84000,7600
10/18/2007,0000,1.80000,1.90000,1.75000,1.87000,14000
10/19/2007,0000,1.81000,1.87000,1.81000,1.87000,3700
10/22/2007,0000,1.80000,1.88000,1.78000,1.88000,5000
10/23/2007,0000,1.91000,1.93000,1.91000,1.93000,2600
10/24/2007,0000,1.91000,1.95000,1.85000,1.92000,7200
10/25/2007,0000,1.91000,1.91000,1.82000,1.90000,15200
10/26/2007,0000,1.77000,1.90000,1.77000,1.85000,12800
10/29/2007,0000,1.75000,1.92000,1.75000,1.92000,4800
10/30/2007,0000,1.90000,1.90000,1.83000,1.90000,10500
10/31/2007,0000,1.88000,1.88000,1.77000,1.84000,6600
11/01/2007,0000,1.73000,1.84000,1.72000,1.84000,3500
11/02/2007,0000,1.73000,1.73000,1.72000,1.72000,1400
11/05/2007,0000,1.62000,1.83000,1.62000,1.68000,4500
11/06/2007,0000,1.59000,1.59000,1.57000,1.57000,6200
11/07/2007,0000,1.47000,1.57000,1.47000,1.56000,17000
11/08/2007,0000,1.46000,1.50000,1.46000,1.49000,14900
11/09/2007,0000,1.49000,1.59000,1.49000,1.51000,30300
11/12/2007,0000,1.41000,1.60000,1.41000,1.60000,23500
11/13/2007,0000,1.50000,1.71000,1.50000,1.71000,35300
11/14/2007,0000,1.73000,1.80000,1.73000,1.78000,9900
11/15/2007,0000,1.85000,1.85000,1.70000,1.84000,10500
11/16/2007,0000,1.84000,1.89000,1.80000,1.86000,11100
11/19/2007,0000,1.85000,1.85000,1.85000,1.85000,3200
11/20/2007,0000,1.90000,1.90000,1.85000,1.90000,16800
11/21/2007,0000,1.93000,1.97000,1.78000,1.97000,3400
11/22/2007,0000,1.90000,1.90000,1.84000,1.84000,2500
11/23/2007,0000,1.93000,1.93000,1.72000,1.72000,2900
11/26/2007,0000,1.84000,1.84000,1.82000,1.83000,3400
11/27/2007,0000,1.89000,1.90000,1.71000,1.82000,2600
11/28/2007,0000,1.92000,1.92000,1.70000,1.70000,7900
11/29/2007,0000,1.70000,1.81000,1.70000,1.81000,1700
11/30/2007,0000,1.80000,1.92000,1.80000,1.92000,2200
12/03/2007,0000,1.92000,1.95000,1.80000,1.80000,3200
12/04/2007,0000,1.82000,1.89000,1.82000,1.89000,2000
12/05/2007,0000,1.89000,1.89000,1.76000,1.80000,3500
12/06/2007,0000,1.92000,1.92000,1.85000,1.85000,7500
12/07/2007,0000,1.90000,1.90000,1.85000,1.89000,7100
12/10/2007,0000,1.77000,1.89000,1.77000,1.77000,7600
12/11/2007,0000,1.66000,1.80000,1.66000,1.80000,10300
12/12/2007,0000,1.80000,1.80000,1.70000,1.70000,2200
12/13/2007,0000,1.65000,1.65000,1.65000,1.65000,4500
12/14/2007,0000,1.65000,1.68000,1.65000,1.68000,7100
12/17/2007,0000,1.70000,1.70000,1.59000,1.59000,2800
12/18/2007,0000,1.50000,1.65000,1.50000,1.65000,6800
12/19/2007,0000,1.68000,1.68000,1.54000,1.64000,2600
12/20/2007,0000,1.60000,1.60000,1.54000,1.60000,4700
12/21/2007,0000,1.50000,1.50000,1.50000,1.50000,700
12/24/2007,0000,1.42000,1.42000,1.40000,1.40000,6300
12/25/2007,0000,1.48000,1.48000,1.42000,1.48000,2800
12/26/2007,0000,1.48000,1.48000,1.42000,1.42000,3500
12/27/2007,0000,1.40000,1.40000,1.33000,1.33000,13300
12/28/2007,0000,1.40000,1.40000,1.31000,1.31000,5100
12/31/2007,0000,1.31000,1.31000,1.31000,1.31000,500
01/02/2008,0000,1.31000,1.39000,1.31000,1.39000,3800
01/03/2008,0000,1.46000,1.46000,1.46000,1.46000,700
01/04/2008,0000,1.38000,1.49000,1.38000,1.49000,3100
01/07/2008,0000,1.49000,1.49000,1.49000,1.49000,1300
01/08/2008,0000,1.42000,1.45000,1.42000,1.45000,1300
01/09/2008,0000,1.36000,1.36000,1.36000,1.36000,700
01/10/2008,0000,1.28000,1.43000,1.27000,1.43000,1300
01/11/2008,0000,1.34000,1.51000,1.34000,1.50000,1700
01/14/2008,0000,1.49000,1.49000,1.41000,1.48000,2900
01/15/2008,0000,1.56000,1.56000,1.47000,1.54000,3100
01/16/2008,0000,1.46000,1.54000,1.46000,1.54000,400
01/17/2008,0000,1.46000,1.46000,1.44000,1.44000,1300
01/18/2008,0000,1.44000,1.44000,1.35000,1.43000,1100
01/21/2008,0000,1.34000,1.40000,1.34000,1.40000,1100
01/22/2008,0000,1.40000,1.40000,1.31000,1.31000,2200
01/23/2008,0000,1.35000,1.35000,1.23000,1.23000,1100
01/24/2008,0000,1.23000,1.23000,1.16000,1.16000,10300
01/25/2008,0000,1.10000,1.20000,1.08000,1.09000,26000
01/28/2008,0000,1.16000,1.16000,1.16000,1.16000,4800
01/29/2008,0000,1.22000,1.24000,1.16000,1.22000,8700
01/30/2008,0000,1.29000,1.30000,1.29000,1.30000,3700
01/31/2008,0000,1.38000,1.39000,1.35000,1.35000,6200
02/01/2008,0000,1.44000,1.44000,1.28000,1.44000,20100
02/12/2008,0000,1.54000,1.54000,1.50000,1.54000,10300
02/13/2008,0000,1.64000,1.64000,1.64000,1.64000,8400
02/14/2008,0000,1.75000,1.75000,1.75000,1.75000,13900
02/15/2008,0000,1.87000,1.87000,1.87000,1.87000,8700
02/18/2008,0000,2.00000,2.00000,1.76000,1.99000,14000
02/19/2008,0000,1.98000,1.99000,1.87000,1.87000,6800
02/20/2008,0000,1.82000,1.82000,1.75000,1.75000,1700
02/21/2008,0000,1.66000,1.66000,1.66000,1.66000,700
02/22/2008,0000,1.66000,1.66000,1.55000,1.55000,2200
02/25/2008,0000,1.46000,1.62000,1.46000,1.59000,1000
02/27/2008,0000,1.48000,1.48000,1.48000,1.48000,6600
02/29/2008,0000,1.54000,1.54000,1.54000,1.54000,200
03/03/2008,0000,1.63000,1.63000,1.63000,1.63000,1000
03/04/2008,0000,1.52000,1.52000,1.52000,1.52000,700
03/05/2008,0000,1.60000,1.60000,1.43000,1.43000,1100
03/06/2008,0000,1.52000,1.52000,1.34000,1.40000,3500
03/07/2008,0000,1.32000,1.32000,1.32000,1.32000,500
03/10/2008,0000,1.38000,1.40000,1.38000,1.40000,2900
03/11/2008,0000,1.40000,1.40000,1.40000,1.40000,800
03/12/2008,0000,1.32000,1.39000,1.31000,1.39000,6900
03/13/2008,0000,1.31000,1.33000,1.31000,1.33000,400
03/14/2008,0000,1.24000,1.25000,1.24000,1.24000,3700
03/17/2008,0000,1.18000,1.20000,1.18000,1.18000,8200
03/18/2008,0000,1.22000,1.26000,1.22000,1.26000,4400
03/19/2008,0000,1.33000,1.33000,1.20000,1.30000,4700
03/20/2008,0000,1.38000,1.38000,1.31000,1.31000,3100
03/21/2008,0000,1.39000,1.39000,1.39000,1.39000,800
03/24/2008,0000,1.48000,1.48000,1.48000,1.48000,15000
03/25/2008,0000,1.58000,1.58000,1.58000,1.58000,2600
03/26/2008,0000,1.69000,1.69000,1.69000,1.69000,6200
03/27/2008,0000,1.80000,1.80000,1.80000,1.80000,4200
03/28/2008,0000,1.80000,1.80000,1.68000,1.68000,12200
03/31/2008,0000,1.58000,1.58000,1.57000,1.57000,2200
04/01/2008,0000,1.51000,1.66000,1.51000,1.52000,7900
04/02/2008,0000,1.61000,1.61000,1.45000,1.45000,500
04/03/2008,0000,1.55000,1.55000,1.40000,1.40000,2000
04/07/2008,0000,1.49000,1.49000,1.49000,1.49000,500
04/08/2008,0000,1.59000,1.59000,1.59000,1.59000,100
04/09/2008,0000,1.70000,1.70000,1.70000,1.70000,5700
04/10/2008,0000,1.81000,1.81000,1.81000,1.81000,7800
04/11/2008,0000,1.93000,1.93000,1.69000,1.69000,11800
04/14/2008,0000,1.59000,1.80000,1.59000,1.79000,13600
04/15/2008,0000,1.90000,1.90000,1.69000,1.86000,5700
04/16/2008,0000,1.76000,1.76000,1.76000,1.76000,200
04/17/2008,0000,1.64000,1.85000,1.64000,1.85000,6600
04/18/2008,0000,1.73000,1.93000,1.73000,1.93000,800
04/21/2008,0000,1.93000,1.93000,1.80000,1.81000,5700
04/22/2008,0000,1.80000,1.80000,1.71000,1.71000,1000
04/24/2008,0000,1.62000,1.82000,1.62000,1.81000,8400
04/25/2008,0000,1.69000,1.69000,1.69000,1.69000,3200
04/28/2008,0000,1.75000,1.80000,1.60000,1.60000,7500
04/29/2008,0000,1.65000,1.71000,1.52000,1.52000,11800
04/30/2008,0000,1.50000,1.50000,1.50000,1.50000,400
05/02/2008,0000,1.60000,1.60000,1.60000,1.60000,14000
05/05/2008,0000,1.71000,1.71000,1.71000,1.71000,4200
05/06/2008,0000,1.82000,1.82000,1.82000,1.82000,15600
05/07/2008,0000,1.94000,1.94000,1.94000,1.94000,32500
05/08/2008,0000,2.07000,2.07000,2.07000,2.07000,45800
05/09/2008,0000,2.21000,2.21000,2.21000,2.21000,24100
05/12/2008,0000,2.35000,2.36000,2.35000,2.36000,23300
05/13/2008,0000,2.52000,2.52000,2.52000,2.52000,20500
05/14/2008,0000,2.69000,2.69000,2.69000,2.69000,32800
05/15/2008,0000,2.87000,2.87000,2.51000,2.51000,73200
05/16/2008,0000,2.34000,2.34000,2.34000,2.34000,17300
05/19/2008,0000,2.18000,2.18000,2.18000,2.18000,5900
05/20/2008,0000,2.03000,2.28000,2.03000,2.03000,19300
05/21/2008,0000,1.90000,1.90000,1.90000,1.90000,11900
05/22/2008,0000,2.02000,2.02000,1.80000,1.80000,12400
05/23/2008,0000,1.90000,1.90000,1.90000,1.90000,7100
05/26/2008,0000,2.00000,2.03000,2.00000,2.03000,15900
05/27/2008,0000,2.03000,2.17000,2.03000,2.03000,15200
05/28/2008,0000,2.17000,2.17000,2.17000,2.17000,26000
05/29/2008,0000,2.32000,2.32000,2.32000,2.32000,61700
05/30/2008,0000,2.48000,2.48000,2.48000,2.48000,54600
06/02/2008,0000,2.60000,2.65000,2.60000,2.65000,45100
06/03/2008,0000,2.47000,2.47000,2.47000,2.47000,11200
06/04/2008,0000,2.30000,2.30000,2.30000,2.30000,4200
06/05/2008,0000,2.46000,2.46000,2.46000,2.46000,8400
06/06/2008,0000,2.63000,2.63000,2.63000,2.63000,54300
06/13/2008,0000,2.28000,2.28000,2.28000,2.28000,22400
06/16/2008,0000,2.13000,2.13000,2.13000,2.13000,1000
06/17/2008,0000,1.99000,2.27000,1.99000,1.99000,4800
06/18/2008,0000,1.88000,1.91000,1.88000,1.91000,700
06/19/2008,0000,1.91000,2.04000,1.91000,2.04000,5900
06/20/2008,0000,2.10000,2.17000,2.10000,2.17000,2900
06/23/2008,0000,2.02000,2.02000,2.02000,2.02000,9300
06/24/2008,0000,2.00000,2.00000,1.89000,1.89000,400
06/25/2008,0000,2.02000,2.02000,2.02000,2.02000,4500
06/26/2008,0000,2.16000,2.16000,2.16000,2.16000,15000
06/27/2008,0000,2.16000,2.31000,2.16000,2.31000,40700
06/30/2008,0000,2.47000,2.47000,2.15000,2.15000,32700
07/01/2008,0000,2.00000,2.30000,2.00000,2.00000,17600
07/02/2008,0000,2.14000,2.14000,2.14000,2.14000,9600
07/03/2008,0000,2.28000,2.28000,2.28000,2.28000,23600
07/04/2008,0000,2.43000,2.43000,2.13000,2.13000,5300
07/07/2008,0000,1.99000,2.27000,1.99000,2.01000,23300
07/08/2008,0000,2.15000,2.15000,2.15000,2.15000,11900
07/09/2008,0000,2.30000,2.30000,2.03000,2.03000,34600
07/10/2008,0000,2.17000,2.17000,2.17000,2.17000,35200
07/11/2008,0000,2.32000,2.32000,2.02000,2.30000,55700
07/14/2008,0000,2.14000,2.46000,2.14000,2.46000,1023000
08/01/2008,0000,15.50000,15.50000,15.50000,15.50000,9000
08/04/2008,0000,14.45000,15.85000,14.45000,15.85000,69000
08/05/2008,0000,14.75000,15.00000,14.75000,14.75000,22000
08/06/2008,0000,13.75000,13.75000,13.75000,13.75000,36000
08/07/2008,0000,13.00000,13.00000,13.00000,13.00000,31000
08/08/2008,0000,12.90000,13.45000,12.90000,13.45000,14000
08/11/2008,0000,13.40000,14.30000,13.40000,14.30000,6000
08/12/2008,0000,13.55000,15.25000,13.50000,15.25000,18000
08/14/2008,0000,15.00000,15.00000,15.00000,15.00000,2000
08/18/2008,0000,14.30000,14.30000,14.30000,14.30000,600
08/19/2008,0000,14.65000,14.65000,14.65000,14.65000,1000
08/21/2008,0000,14.40000,14.40000,14.40000,14.40000,1000
08/25/2008,0000,13.40000,13.40000,13.40000,13.40000,43000
08/26/2008,0000,13.40000,13.40000,13.30000,13.30000,24000
08/27/2008,0000,13.25000,14.15000,13.10000,14.15000,11000
08/28/2008,0000,13.90000,15.00000,13.90000,15.00000,8000
08/29/2008,0000,14.90000,15.95000,14.00000,15.95000,4000
09/01/2008,0000,15.00000,16.75000,15.00000,16.75000,38000
09/02/2008,0000,16.20000,16.95000,16.20000,16.95000,20000
09/03/2008,0000,15.80000,16.65000,15.80000,16.65000,6000
09/04/2008,0000,15.50000,16.30000,15.50000,16.30000,8000
09/08/2008,0000,16.00000,16.70000,16.00000,16.70000,17000
09/09/2008,0000,15.70000,15.70000,15.60000,15.60000,28000
09/10/2008,0000,15.90000,16.00000,14.70000,15.90000,24000
09/11/2008,0000,15.75000,16.65000,15.00000,16.55000,17000
09/12/2008,0000,16.40000,17.00000,15.40000,17.00000,36000
09/15/2008,0000,15.85000,16.75000,15.85000,16.55000,34000
09/16/2008,0000,16.15000,16.50000,15.40000,15.40000,27000
09/17/2008,0000,15.00000,15.40000,14.35000,15.40000,20000
09/18/2008,0000,14.35000,14.35000,14.35000,14.35000,22000
09/19/2008,0000,14.20000,15.30000,14.00000,15.30000,7000
09/22/2008,0000,15.30000,15.30000,15.30000,15.30000,1000
09/23/2008,0000,15.25000,16.30000,15.00000,16.30000,5000
09/24/2008,0000,16.25000,16.25000,16.25000,16.25000,800
09/25/2008,0000,16.25000,16.25000,16.25000,16.25000,5000
09/26/2008,0000,15.15000,16.60000,15.15000,16.20000,15000
10/01/2008,0000,16.10000,16.10000,15.50000,15.50000,27000
10/02/2008,0000,16.00000,16.00000,15.40000,15.50000,18000
10/03/2008,0000,15.50000,16.00000,15.50000,16.00000,33000
10/06/2008,0000,15.90000,15.90000,15.90000,15.90000,1000
10/07/2008,0000,14.80000,16.50000,14.80000,16.50000,2000
10/14/2008,0000,15.25000,16.90000,15.25000,16.90000,5000
10/15/2008,0000,16.35000,16.35000,16.35000,16.35000,2000
10/16/2008,0000,15.80000,17.30000,15.80000,17.30000,6000
10/17/2008,0000,16.70000,16.70000,16.70000,16.70000,1000
10/20/2008,0000,16.15000,16.15000,16.15000,16.15000,2000
10/21/2008,0000,15.80000,16.30000,15.60000,16.30000,13000
10/22/2008,0000,16.05000,16.05000,16.05000,16.05000,11000
10/23/2008,0000,15.50000,15.50000,15.50000,15.50000,2000
10/24/2008,0000,15.50000,15.50000,15.00000,15.50000,5000
10/27/2008,0000,14.45000,16.00000,14.45000,16.00000,3000
10/28/2008,0000,16.00000,16.00000,16.00000,16.00000,1000
10/29/2008,0000,16.00000,16.00000,16.00000,16.00000,1000
10/30/2008,0000,15.40000,15.40000,15.40000,15.40000,600
10/31/2008,0000,15.80000,16.40000,15.80000,16.40000,8000
11/03/2008,0000,15.30000,16.90000,15.30000,15.30000,6000
11/04/2008,0000,15.30000,15.60000,15.30000,15.60000,8000
11/05/2008,0000,15.45000,16.00000,14.70000,14.70000,15000
11/06/2008,0000,13.70000,13.70000,13.70000,13.70000,4000
11/07/2008,0000,14.40000,14.40000,13.50000,14.30000,20000
11/10/2008,0000,14.15000,15.00000,14.15000,15.00000,28000
11/11/2008,0000,15.00000,15.00000,15.00000,15.00000,6000
11/12/2008,0000,15.00000,15.00000,15.00000,15.00000,20000
11/13/2008,0000,14.30000,15.90000,14.30000,15.00000,17000
11/14/2008,0000,15.70000,15.80000,15.00000,15.00000,10000
11/17/2008,0000,14.50000,16.00000,14.50000,15.00000,14000
11/18/2008,0000,16.00000,16.00000,14.50000,14.50000,17000
11/19/2008,0000,14.35000,14.50000,14.35000,14.50000,16000
11/20/2008,0000,14.50000,14.50000,14.50000,14.50000,12000
11/21/2008,0000,14.50000,14.90000,13.50000,14.50000,19000
11/24/2008,0000,15.00000,15.00000,14.30000,15.00000,26000
11/25/2008,0000,14.90000,14.90000,14.60000,14.60000,4000
11/26/2008,0000,14.90000,15.00000,14.50000,14.50000,4000
11/27/2008,0000,15.40000,15.50000,14.60000,14.60000,8000
11/28/2008,0000,14.50000,15.60000,14.50000,15.25000,50000
12/01/2008,0000,15.00000,15.25000,15.00000,15.25000,7000
12/02/2008,0000,14.20000,16.30000,14.20000,16.30000,15000
12/05/2008,0000,14.30000,14.80000,14.30000,14.30000,700
12/08/2008,0000,15.10000,15.10000,15.10000,15.10000,1000
12/09/2008,0000,15.50000,15.50000,14.05000,15.30000,8000
12/10/2008,0000,16.30000,16.30000,14.60000,15.60000,46000
12/11/2008,0000,15.90000,15.90000,15.20000,15.90000,31000
12/12/2008,0000,15.50000,15.50000,15.50000,15.50000,3000
12/15/2008,0000,16.00000,16.00000,16.00000,16.00000,9000
12/16/2008,0000,15.50000,15.90000,15.50000,15.90000,5000
12/17/2008,0000,15.80000,17.00000,15.25000,16.70000,102000
12/18/2008,0000,17.20000,17.40000,15.60000,16.80000,103000
12/19/2008,0000,16.50000,16.50000,15.70000,15.70000,12000
12/22/2008,0000,15.75000,15.90000,14.65000,15.90000,55000
12/23/2008,0000,15.70000,17.00000,15.70000,16.30000,27000
12/24/2008,0000,16.05000,17.10000,16.05000,17.00000,181000
12/25/2008,0000,17.00000,17.30000,17.00000,17.30000,160000
12/26/2008,0000,17.30000,17.30000,16.20000,17.30000,174000
12/29/2008,0000,17.30000,17.50000,17.30000,17.50000,7000
12/30/2008,0000,16.35000,17.35000,16.35000,16.35000,500
12/31/2008,0000,16.35000,17.35000,16.30000,17.35000,5000
01/05/2009,0000,16.40000,16.40000,16.40000,16.40000,1000
01/06/2009,0000,16.10000,16.10000,15.80000,15.80000,14000
01/07/2009,0000,15.50000,15.55000,15.50000,15.50000,10000
01/08/2009,0000,15.00000,15.00000,14.60000,14.60000,11000
01/09/2009,0000,14.50000,14.60000,13.60000,14.60000,32000
01/12/2009,0000,15.00000,15.00000,14.60000,14.60000,5000
01/13/2009,0000,15.00000,15.00000,14.70000,14.70000,7000
01/14/2009,0000,14.75000,14.75000,14.75000,14.75000,4000
01/15/2009,0000,14.75000,14.75000,14.70000,14.70000,10000
01/16/2009,0000,15.00000,15.00000,14.70000,14.70000,22000
01/19/2009,0000,15.00000,15.70000,15.00000,15.70000,161000
01/20/2009,0000,16.50000,16.50000,16.50000,16.50000,5000
02/02/2009,0000,15.35000,16.60000,15.35000,16.60000,17000
02/04/2009,0000,16.80000,16.80000,15.50000,16.50000,158000
02/05/2009,0000,16.30000,16.50000,15.50000,15.50000,9000
02/06/2009,0000,16.00000,16.30000,15.60000,16.30000,156000
02/09/2009,0000,16.10000,16.10000,15.80000,15.80000,8000
02/10/2009,0000,15.15000,15.15000,15.15000,15.15000,1000
02/12/2009,0000,14.30000,15.15000,14.30000,15.10000,94000
02/13/2009,0000,15.10000,16.00000,15.10000,16.00000,75000
02/17/2009,0000,15.00000,15.00000,15.00000,15.00000,13000
02/18/2009,0000,14.60000,15.35000,14.60000,14.60000,300
02/19/2009,0000,14.50000,14.55000,14.50000,14.55000,7000
02/20/2009,0000,14.80000,14.80000,14.80000,14.80000,2000
02/23/2009,0000,15.20000,15.20000,15.20000,15.20000,1000
02/24/2009,0000,14.55000,15.55000,14.55000,15.00000,8000
02/25/2009,0000,15.00000,15.00000,15.00000,15.00000,4000
02/26/2009,0000,15.00000,15.00000,15.00000,15.00000,8000
02/27/2009,0000,14.50000,15.00000,14.30000,15.00000,11000
03/03/2009,0000,14.90000,14.90000,14.90000,14.90000,1000
03/04/2009,0000,14.75000,14.75000,14.75000,14.75000,1000
03/05/2009,0000,14.50000,14.50000,14.50000,14.50000,7000
03/06/2009,0000,15.40000,15.40000,14.55000,14.55000,2000
03/09/2009,0000,15.00000,15.00000,14.50000,15.00000,19000
03/10/2009,0000,15.00000,15.00000,15.00000,15.00000,2000
03/11/2009,0000,14.55000,16.05000,14.50000,16.05000,184000
03/12/2009,0000,17.10000,17.10000,15.00000,17.10000,125000
03/13/2009,0000,16.50000,17.00000,16.00000,17.00000,53000
03/16/2009,0000,16.00000,16.65000,16.00000,16.05000,14000
03/17/2009,0000,15.45000,15.90000,15.20000,15.90000,19000
03/18/2009,0000,15.05000,15.70000,15.00000,15.70000,27000
03/19/2009,0000,15.10000,15.10000,14.90000,14.90000,11000
03/20/2009,0000,14.90000,14.90000,14.70000,14.70000,7000
03/23/2009,0000,14.80000,15.05000,14.80000,15.00000,4000
03/24/2009,0000,15.55000,15.90000,15.50000,15.50000,17000
03/25/2009,0000,15.55000,15.55000,15.00000,15.05000,29000
03/26/2009,0000,15.55000,15.65000,15.05000,15.05000,24000
03/27/2009,0000,15.10000,15.70000,15.10000,15.70000,30000
03/30/2009,0000,15.70000,15.70000,15.00000,15.00000,35000
03/31/2009,0000,15.45000,15.45000,15.15000,15.15000,2000
04/01/2009,0000,15.00000,15.60000,15.00000,15.40000,30000
04/02/2009,0000,14.90000,15.00000,14.90000,15.00000,9000
04/03/2009,0000,14.00000,15.55000,14.00000,15.10000,20000
04/06/2009,0000,15.10000,15.40000,14.55000,15.35000,145000
04/07/2009,0000,15.00000,15.85000,15.00000,15.85000,95000
04/08/2009,0000,15.15000,15.60000,15.15000,15.15000,1800
04/09/2009,0000,15.15000,15.35000,14.90000,15.35000,28000
04/10/2009,0000,15.40000,15.75000,15.05000,15.05000,11000
04/13/2009,0000,15.05000,15.40000,15.05000,15.15000,29000
04/14/2009,0000,15.10000,15.20000,15.10000,15.20000,18000
04/15/2009,0000,15.60000,16.25000,15.60000,16.25000,66000
04/16/2009,0000,17.35000,17.35000,17.35000,17.35000,72000
04/17/2009,0000,18.55000,18.55000,18.55000,18.55000,37000
04/20/2009,0000,19.80000,19.80000,17.35000,19.80000,393000
04/21/2009,0000,19.70000,20.75000,18.65000,20.40000,196000
04/22/2009,0000,20.40000,20.65000,19.10000,19.10000,92000
04/23/2009,0000,19.10000,19.10000,18.10000,18.10000,86000
04/24/2009,0000,18.30000,18.40000,18.10000,18.10000,28000
04/27/2009,0000,18.00000,18.10000,17.35000,17.35000,63000
04/28/2009,0000,17.40000,18.15000,17.35000,17.60000,40000
04/29/2009,0000,18.25000,18.80000,18.25000,18.80000,164000
04/30/2009,0000,18.35000,20.10000,18.35000,20.10000,163000
05/04/2009,0000,21.30000,21.30000,19.85000,20.85000,49000
05/05/2009,0000,20.25000,20.25000,19.40000,19.40000,84000
05/06/2009,0000,18.20000,18.70000,18.05000,18.10000,57000
05/07/2009,0000,18.15000,18.60000,17.75000,17.75000,20000
05/08/2009,0000,18.00000,18.95000,18.00000,18.60000,34000
05/11/2009,0000,18.05000,18.50000,17.30000,17.30000,34000
05/12/2009,0000,17.30000,17.50000,17.20000,17.50000,3000
05/13/2009,0000,17.50000,17.50000,17.50000,17.50000,6000
05/14/2009,0000,17.40000,17.85000,16.50000,17.65000,27000
05/15/2009,0000,17.20000,17.55000,16.50000,16.80000,29000
05/18/2009,0000,16.65000,17.95000,16.10000,17.95000,17000
05/19/2009,0000,18.00000,18.50000,18.00000,18.50000,2000
05/20/2009,0000,18.50000,18.50000,17.25000,18.50000,61000
05/21/2009,0000,18.45000,18.45000,17.60000,17.60000,35000
05/22/2009,0000,17.55000,17.60000,17.25000,17.25000,4000
05/25/2009,0000,16.35000,17.25000,16.35000,16.90000,5000
05/26/2009,0000,16.90000,18.05000,16.90000,17.30000,59000
05/27/2009,0000,17.50000,17.90000,16.70000,17.30000,47000
06/01/2009,0000,17.30000,18.50000,17.20000,18.50000,56000
06/02/2009,0000,17.60000,19.75000,17.60000,18.80000,58000
06/03/2009,0000,18.65000,20.00000,18.15000,19.30000,90000
06/04/2009,0000,20.00000,20.00000,18.50000,19.55000,24000
06/05/2009,0000,18.75000,20.00000,18.75000,19.55000,52000
06/08/2009,0000,19.80000,20.00000,19.80000,20.00000,6000
06/09/2009,0000,19.70000,20.00000,19.00000,19.00000,53000
06/10/2009,0000,19.50000,20.30000,19.50000,20.30000,96000
06/11/2009,0000,20.90000,21.70000,20.90000,21.70000,48000
06/12/2009,0000,23.20000,23.20000,23.20000,23.20000,100000
06/15/2009,0000,24.80000,24.80000,24.80000,24.80000,75000
06/16/2009,0000,26.50000,26.50000,26.50000,26.50000,81000
06/17/2009,0000,28.35000,28.35000,28.35000,28.35000,52000
06/18/2009,0000,30.00000,30.00000,26.50000,27.40000,223000
06/19/2009,0000,27.45000,29.30000,27.40000,27.40000,177000
06/22/2009,0000,28.20000,29.30000,28.20000,29.30000,72000
06/23/2009,0000,31.35000,31.35000,31.35000,31.35000,88000
06/24/2009,0000,33.50000,33.50000,33.50000,33.50000,47000
06/25/2009,0000,35.80000,35.80000,35.80000,35.80000,255000
06/26/2009,0000,38.30000,38.30000,35.80000,38.30000,341000
06/29/2009,0000,40.95000,40.95000,40.95000,40.95000,167000
06/30/2009,0000,43.80000,43.80000,43.80000,43.80000,236000
07/01/2009,0000,46.85000,46.85000,46.85000,46.85000,102000
07/02/2009,0000,50.10000,50.10000,50.10000,50.10000,48000
07/03/2009,0000,53.60000,53.60000,53.60000,53.60000,51000
07/06/2009,0000,57.30000,57.30000,57.30000,57.30000,41000
07/07/2009,0000,61.30000,61.30000,61.30000,61.30000,33000
07/08/2009,0000,65.50000,65.50000,65.50000,65.50000,46000
07/09/2009,0000,70.00000,70.00000,62.10000,70.00000,1107000
07/10/2009,0000,70.00000,70.00000,65.10000,65.10000,546000
07/13/2009,0000,60.60000,65.10000,60.60000,64.80000,515000
07/14/2009,0000,64.50000,69.30000,64.50000,68.00000,519000
07/15/2009,0000,67.50000,69.20000,64.20000,69.00000,635000
07/16/2009,0000,69.00000,69.00000,67.00000,68.60000,338000
07/17/2009,0000,69.10000,73.40000,69.10000,73.40000,410000
07/20/2009,0000,78.50000,78.50000,78.50000,78.50000,111000
07/21/2009,0000,83.90000,83.90000,73.10000,79.60000,925000
07/22/2009,0000,77.00000,79.70000,76.00000,79.70000,338000
07/23/2009,0000,81.50000,81.50000,78.90000,79.80000,176000
07/24/2009,0000,80.50000,81.00000,79.10000,79.80000,323000
07/27/2009,0000,81.00000,81.00000,77.00000,79.70000,332000
07/28/2009,0000,79.50000,81.90000,79.30000,80.80000,558000
07/29/2009,0000,81.00000,81.00000,76.20000,76.20000,251000
07/30/2009,0000,76.50000,77.30000,71.80000,71.80000,243000
07/31/2009,0000,71.80000,73.30000,66.80000,67.00000,803000
08/03/2009,0000,66.00000,69.00000,64.10000,67.80000,371000
08/04/2009,0000,68.10000,68.20000,63.10000,64.60000,370000
08/05/2009,0000,61.10000,62.70000,60.10000,60.10000,233000
08/06/2009,0000,57.30000,58.80000,55.90000,55.90000,330000
08/10/2009,0000,52.00000,57.70000,52.00000,57.40000,590000
08/11/2009,0000,59.90000,61.40000,57.40000,61.40000,436000
08/12/2009,0000,64.40000,64.40000,57.30000,60.00000,469000
08/13/2009,0000,60.00000,64.20000,58.70000,64.20000,513000
08/14/2009,0000,64.20000,68.50000,62.10000,68.00000,410000
08/17/2009,0000,66.10000,67.80000,64.60000,67.00000,359000
08/18/2009,0000,66.50000,66.50000,62.40000,62.40000,238000
08/19/2009,0000,61.80000,65.50000,61.80000,65.40000,302000
08/20/2009,0000,65.00000,65.40000,63.00000,63.60000,122000
08/21/2009,0000,63.60000,65.30000,63.40000,64.30000,151000
08/24/2009,0000,64.30000,64.80000,61.00000,64.30000,118000
08/25/2009,0000,64.80000,64.80000,62.10000,63.80000,115000
08/26/2009,0000,63.80000,66.00000,61.80000,63.90000,162000
08/27/2009,0000,64.10000,65.30000,62.70000,62.70000,96000
08/28/2009,0000,62.70000,63.80000,61.00000,62.80000,167000
08/31/2009,0000,62.80000,62.80000,60.10000,61.90000,106000
09/01/2009,0000,64.80000,64.80000,60.50000,61.10000,109000
09/02/2009,0000,61.20000,65.30000,61.10000,65.30000,300000
09/03/2009,0000,65.60000,68.90000,65.60000,68.50000,370000
09/04/2009,0000,71.00000,71.00000,66.00000,66.40000,255000
09/07/2009,0000,65.00000,66.00000,63.50000,63.50000,147000
09/08/2009,0000,63.50000,64.90000,63.50000,64.90000,120000
09/09/2009,0000,64.90000,66.00000,63.10000,63.10000,113000
09/10/2009,0000,63.10000,65.80000,61.20000,61.90000,164000
09/11/2009,0000,61.90000,62.50000,61.00000,61.60000,91000
09/14/2009,0000,61.20000,61.20000,57.60000,59.90000,148000
09/15/2009,0000,59.90000,60.00000,56.80000,57.90000,296000
09/16/2009,0000,57.90000,57.90000,56.30000,56.30000,162000
09/17/2009,0000,57.00000,60.20000,56.80000,60.20000,150000
09/18/2009,0000,64.00000,64.00000,60.00000,64.00000,335000
09/21/2009,0000,64.00000,64.00000,62.10000,62.30000,168000
09/22/2009,0000,64.00000,66.60000,63.00000,66.60000,508000
09/23/2009,0000,70.00000,70.20000,67.00000,68.90000,599000
09/24/2009,0000,68.80000,68.80000,65.20000,66.90000,283000
09/25/2009,0000,66.50000,69.60000,66.40000,68.10000,242000
09/28/2009,0000,67.80000,67.80000,64.50000,65.90000,166000
09/29/2009,0000,66.00000,66.30000,64.90000,65.00000,172000
09/30/2009,0000,66.60000,69.50000,66.60000,69.50000,494000
10/01/2009,0000,69.00000,74.00000,69.00000,73.00000,546000
10/02/2009,0000,73.00000,77.50000,73.00000,73.70000,480000
10/05/2009,0000,74.00000,76.30000,74.00000,76.00000,423000
10/06/2009,0000,81.10000,81.10000,75.10000,78.00000,537000
10/07/2009,0000,78.00000,79.90000,75.10000,75.60000,445000
10/08/2009,0000,75.60000,77.40000,74.50000,75.90000,325000
10/09/2009,0000,76.00000,77.40000,73.00000,73.10000,207000
10/12/2009,0000,72.60000,73.90000,71.00000,71.00000,308000
10/13/2009,0000,71.00000,74.30000,71.00000,72.70000,205000
10/14/2009,0000,74.90000,75.80000,73.40000,75.80000,344000
10/15/2009,0000,77.00000,77.00000,73.10000,73.10000,236000
10/16/2009,0000,75.00000,75.00000,73.10000,73.10000,188000
10/19/2009,0000,73.00000,73.00000,71.20000,71.50000,173000
10/20/2009,0000,71.50000,71.60000,67.50000,69.10000,292000
10/21/2009,0000,68.10000,73.90000,68.10000,73.90000,384000
10/22/2009,0000,73.90000,74.90000,71.60000,72.60000,339000
10/23/2009,0000,72.20000,74.10000,72.20000,72.60000,270000
10/26/2009,0000,73.00000,73.40000,71.10000,71.10000,137000
10/27/2009,0000,70.10000,72.00000,69.60000,70.00000,235000
10/28/2009,0000,70.00000,70.90000,68.00000,68.10000,117000
10/29/2009,0000,68.10000,72.80000,65.00000,72.80000,346000
10/30/2009,0000,72.60000,72.60000,70.00000,70.00000,212000
11/02/2009,0000,68.90000,72.00000,68.20000,71.70000,187000
11/03/2009,0000,72.00000,72.10000,69.00000,69.00000,80000
11/04/2009,0000,69.50000,71.00000,68.20000,68.20000,114000
11/05/2009,0000,69.50000,70.00000,68.30000,68.40000,69000
11/06/2009,0000,69.00000,71.20000,69.00000,70.50000,211000
11/09/2009,0000,69.40000,70.00000,68.00000,68.40000,94000
11/10/2009,0000,70.00000,71.00000,69.00000,69.00000,208000
11/11/2009,0000,70.00000,70.00000,68.60000,69.00000,131000
11/12/2009,0000,69.00000,69.10000,68.10000,69.10000,141000
11/13/2009,0000,68.50000,68.80000,68.10000,68.10000,89000
11/16/2009,0000,68.00000,68.80000,68.00000,68.10000,77000
11/17/2009,0000,68.20000,68.80000,67.20000,67.20000,75000
11/18/2009,0000,66.90000,68.80000,66.90000,67.90000,57000
11/19/2009,0000,67.90000,68.70000,67.90000,68.00000,110000
11/20/2009,0000,67.20000,68.30000,67.20000,67.30000,45000
11/23/2009,0000,67.30000,68.00000,66.30000,66.50000,64000
11/24/2009,0000,67.10000,67.10000,66.10000,66.10000,50000
11/25/2009,0000,66.20000,67.10000,65.40000,67.10000,102000
11/26/2009,0000,67.60000,71.00000,67.20000,68.90000,374000
11/27/2009,0000,68.00000,68.00000,65.50000,65.50000,192000
11/30/2009,0000,65.50000,66.70000,64.50000,66.40000,114000
12/01/2009,0000,66.40000,66.40000,65.00000,65.10000,90000
12/02/2009,0000,66.00000,66.30000,64.90000,65.90000,45000
12/03/2009,0000,65.00000,65.90000,65.00000,65.80000,61000
12/04/2009,0000,65.80000,65.80000,65.00000,65.40000,52000
12/07/2009,0000,66.50000,66.50000,65.40000,66.20000,65000
12/08/2009,0000,66.40000,66.40000,65.50000,65.50000,43000
12/09/2009,0000,66.10000,70.00000,66.00000,70.00000,550000
12/11/2009,0000,66.80000,67.70000,66.80000,67.00000,149000
12/14/2009,0000,67.40000,67.40000,66.00000,66.00000,83000
12/15/2009,0000,66.00000,67.00000,65.40000,65.40000,170000
12/16/2009,0000,65.50000,69.90000,65.50000,69.80000,681000
12/17/2009,0000,69.80000,72.00000,68.70000,68.80000,837000
12/18/2009,0000,66.00000,72.00000,66.00000,71.70000,646000
12/21/2009,0000,73.70000,73.70000,70.10000,72.00000,410000
12/22/2009,0000,72.90000,72.90000,70.60000,70.60000,192000
12/23/2009,0000,70.30000,72.80000,70.30000,72.20000,435000
12/25/2009,0000,70.30000,71.00000,69.00000,70.00000,92000
12/25/2009,0000,70.30000,71.00000,69.00000,70.00000,92000
12/28/2009,0000,70.00000,70.00000,68.50000,68.60000,117000
12/29/2009,1230,68.40000,70.50000,68.10000,69.90000,167834
