DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/03/2007,0000,23.50000,23.50000,23.50000,23.50000,1000
04/04/2007,0000,24.00000,24.00000,23.90000,24.00000,5100
04/09/2007,0000,24.00000,25.00000,24.00000,24.50000,10200
04/10/2007,0000,24.00000,25.00000,24.00000,24.80000,42000
04/11/2007,0000,25.00000,25.00000,24.50000,24.50000,3800
04/12/2007,0000,25.00000,25.00000,24.50000,24.50000,65000
04/13/2007,0000,25.60000,25.60000,25.60000,25.60000,2500
04/16/2007,0000,25.00000,25.10000,25.00000,25.10000,34400
04/17/2007,0000,25.10000,25.10000,24.00000,24.10000,177200
04/18/2007,0000,24.60000,25.00000,24.50000,24.50000,73900
04/19/2007,0000,24.50000,25.00000,24.20000,24.90000,136000
04/23/2007,0000,23.90000,25.00000,23.90000,23.90000,3800
04/25/2007,0000,23.90000,24.60000,23.00000,24.60000,16700
04/26/2007,0000,25.00000,25.00000,24.50000,25.00000,16500
04/27/2007,0000,24.00000,24.00000,24.00000,24.00000,800
04/30/2007,0000,23.90000,23.90000,23.90000,23.90000,400
05/02/2007,0000,23.90000,23.90000,23.50000,23.50000,5600
05/03/2007,0000,24.60000,24.80000,24.60000,24.80000,11400
05/04/2007,0000,25.00000,25.00000,25.00000,25.00000,2500
05/11/2007,0000,25.50000,25.60000,25.00000,25.50000,28000
05/14/2007,0000,25.00000,26.88000,25.00000,26.88000,26100
05/15/2007,0000,26.50000,26.50000,25.80000,26.00000,38200
05/16/2007,0000,26.00000,26.00000,25.50000,26.00000,76500
05/21/2007,0000,25.50000,26.10000,25.00000,25.50000,51000
05/22/2007,0000,25.11000,26.00000,25.11000,26.00000,16500
05/23/2007,0000,25.80000,26.50000,24.00000,24.93000,17300
05/24/2007,0000,24.93000,26.50000,24.90000,25.50000,7600
05/28/2007,0000,26.50000,26.50000,25.20000,26.00000,15300
05/29/2007,0000,25.80000,26.50000,25.80000,26.30000,38200
05/30/2007,0000,26.00000,26.40000,26.00000,26.40000,29300
05/31/2007,0000,26.50000,26.80000,26.00000,26.50000,61500
06/01/2007,0000,25.60000,26.50000,25.20000,25.20000,87900
06/04/2007,0000,25.00000,25.00000,25.00000,25.00000,5100
06/05/2007,0000,25.00000,26.00000,25.00000,26.00000,35700
06/06/2007,0000,26.00000,26.00000,25.20000,25.80000,22900
06/07/2007,0000,25.60000,26.90000,25.20000,26.90000,108300
06/08/2007,0000,26.50000,27.00000,25.20000,27.00000,151700
06/11/2007,0000,26.50000,26.50000,25.00000,26.05000,434200
06/12/2007,0000,25.70000,26.50000,25.00000,25.80000,124900
06/13/2007,0000,25.60000,25.80000,25.60000,25.80000,5100
06/14/2007,0000,25.20000,25.80000,25.20000,25.50000,65000
06/15/2007,0000,25.00000,25.70000,25.00000,25.30000,72600
06/20/2007,0000,26.00000,28.20000,25.60000,28.20000,185000
06/21/2007,0000,28.00000,29.30000,27.70000,27.90000,57300
06/22/2007,0000,27.50000,28.50000,27.50000,28.30000,38300
06/25/2007,0000,29.03000,29.80000,27.80000,27.80000,16500
06/26/2007,0000,28.50000,31.90000,28.30000,31.00000,134700
06/27/2007,0000,32.00000,33.00000,32.00000,33.00000,20400
06/28/2007,0000,31.50000,33.87000,31.50000,31.65000,53800
06/29/2007,0000,32.00000,32.50000,31.65000,32.20000,10200
07/02/2007,0000,32.00000,32.50000,32.00000,32.50000,10200
07/03/2007,0000,32.50000,33.70000,31.65000,32.70000,48400
07/04/2007,0000,33.00000,33.87000,33.00000,33.80000,36900
07/05/2007,0000,33.00000,33.10000,32.00000,32.50000,14000
07/06/2007,0000,32.00000,32.50000,32.00000,32.50000,15300
07/10/2007,0000,33.00000,33.00000,31.90000,32.00000,39500
07/11/2007,0000,30.50000,31.00000,30.50000,31.00000,2500
07/12/2007,0000,30.00000,31.20000,30.00000,30.00000,40300
07/13/2007,0000,31.00000,31.00000,31.00000,31.00000,3800
07/16/2007,0000,31.00000,33.00000,31.00000,31.20000,28100
07/17/2007,0000,30.00000,32.00000,30.00000,31.20000,150400
07/18/2007,0000,30.00000,31.00000,30.00000,31.00000,2600
07/19/2007,0000,30.00000,31.50000,30.00000,31.20000,136400
07/20/2007,0000,31.30000,31.30000,31.00000,31.00000,7600
07/23/2007,0000,32.25000,32.25000,30.00000,30.30000,22400
07/24/2007,0000,30.30000,31.50000,30.00000,30.50000,36900
07/25/2007,0000,30.30000,31.50000,30.20000,30.50000,124900
07/26/2007,0000,31.00000,31.00000,30.00000,31.00000,142800
07/27/2007,0000,30.50000,30.50000,30.00000,30.00000,5100
07/30/2007,0000,31.60000,31.60000,30.00000,30.50000,12700
07/31/2007,0000,31.50000,31.50000,30.50000,30.50000,42000
08/01/2007,0000,31.50000,31.50000,31.17000,31.40000,65000
08/02/2007,0000,30.50000,31.40000,29.00000,29.00000,77300
08/03/2007,0000,29.00000,31.50000,29.00000,31.50000,40200
08/06/2007,0000,31.50000,31.50000,31.00000,31.20000,104500
08/07/2007,0000,31.80000,31.80000,31.80000,31.80000,1200
08/09/2007,0000,32.25000,32.25000,31.50000,31.50000,2500
08/10/2007,0000,31.90000,32.00000,30.50000,31.00000,30600
08/13/2007,0000,31.30000,31.50000,31.00000,31.50000,47100
08/14/2007,0000,31.20000,32.00000,31.00000,32.00000,45900
08/15/2007,0000,31.00000,31.50000,29.49000,29.80000,130000
08/16/2007,0000,28.00000,29.10000,28.00000,29.10000,3800
08/17/2007,0000,28.00000,28.50000,27.80000,27.80000,90500
08/21/2007,0000,30.00000,30.20000,30.00000,30.20000,3800
08/22/2007,0000,30.20000,30.70000,30.00000,30.50000,34400
08/24/2007,0000,30.00000,31.30000,30.00000,30.50000,34400
08/27/2007,0000,31.00000,31.20000,31.00000,31.20000,45900
08/28/2007,0000,24.00000,27.41000,24.00000,27.41000,4000
08/29/2007,0000,27.40000,27.40000,26.00000,26.00000,2000
08/30/2007,0000,25.49000,25.49000,25.49000,25.49000,1000
08/31/2007,0000,26.20000,27.95000,26.20000,27.95000,12000
09/03/2007,0000,29.56000,30.96000,28.80000,30.50000,27000
09/04/2007,0000,30.96000,32.25000,30.96000,32.25000,28000
09/05/2007,0000,31.50000,33.00000,31.00000,31.00000,39200
09/06/2007,0000,31.00000,33.33000,31.00000,32.50000,75400
09/07/2007,0000,33.87000,34.00000,32.00000,33.00000,42500
09/10/2007,0000,32.00000,32.20000,32.00000,32.00000,48000
09/11/2007,0000,32.00000,32.50000,32.00000,32.00000,18000
09/13/2007,0000,32.00000,32.30000,32.00000,32.20000,36000
09/14/2007,0000,32.00000,32.20000,32.00000,32.20000,2000
09/17/2007,0000,31.50000,32.50000,31.50000,32.50000,3000
09/19/2007,0000,32.50000,32.50000,31.00000,31.00000,9500
09/20/2007,0000,31.00000,31.50000,30.50000,31.20000,66000
09/21/2007,0000,31.20000,31.50000,31.20000,31.50000,4000
09/26/2007,0000,30.40000,31.50000,30.40000,31.50000,3000
09/27/2007,0000,31.00000,31.50000,31.00000,31.50000,4000
10/02/2007,0000,30.23000,31.00000,30.23000,31.00000,2000
10/04/2007,0000,29.77000,29.77000,29.77000,29.77000,1000
10/05/2007,0000,27.91000,28.00000,26.79000,26.79000,9000
10/08/2007,0000,28.00000,28.00000,27.60000,28.00000,7700
10/11/2007,0000,26.98000,27.20000,26.05000,27.00000,23500
10/12/2007,0000,26.05000,26.05000,22.98000,23.20000,56900
10/15/2007,0000,24.00000,24.73000,23.00000,24.70000,19500
10/16/2007,0000,24.20000,25.00000,23.00000,25.00000,4200
10/17/2007,0000,25.00000,25.20000,25.00000,25.20000,4000
10/18/2007,0000,26.55000,27.95000,26.55000,27.50000,27000
10/19/2007,0000,27.50000,27.50000,27.00000,27.50000,22000
10/22/2007,0000,26.30000,27.50000,26.30000,27.50000,34000
10/23/2007,0000,27.00000,27.90000,26.80000,26.80000,68000
10/24/2007,0000,27.80000,27.80000,27.00000,27.00000,2000
10/26/2007,0000,27.50000,27.50000,27.00000,27.00000,4000
10/29/2007,0000,27.00000,27.20000,26.50000,26.70000,16000
10/30/2007,0000,27.00000,27.00000,26.50000,26.80000,62000
10/31/2007,0000,27.00000,27.00000,26.70000,27.00000,26000
11/01/2007,0000,28.00000,28.00000,26.80000,26.80000,28000
11/02/2007,0000,26.10000,26.10000,26.10000,26.10000,1000
11/05/2007,0000,24.65000,26.50000,24.65000,26.45000,3200
11/08/2007,0000,27.00000,27.00000,25.58000,25.58000,3000
11/12/2007,0000,24.80000,25.00000,24.80000,25.00000,10000
11/13/2007,0000,25.00000,25.50000,25.00000,25.50000,6000
11/14/2007,0000,26.00000,26.00000,25.00000,26.00000,8000
11/15/2007,0000,26.00000,26.00000,26.00000,26.00000,1000
11/16/2007,0000,25.00000,25.50000,25.00000,25.50000,10000
11/19/2007,0000,25.50000,26.00000,23.48000,25.80000,30500
11/20/2007,0000,25.00000,25.00000,25.00000,25.00000,700
11/21/2007,0000,26.20000,26.20000,25.50000,25.50000,2000
11/29/2007,0000,24.19000,25.00000,24.19000,25.00000,12000
11/30/2007,0000,24.00000,25.00000,24.00000,25.00000,32000
12/04/2007,0000,23.44000,24.00000,23.44000,24.00000,2000
12/05/2007,0000,22.98000,22.98000,22.50000,22.50000,900
12/06/2007,0000,22.98000,24.00000,22.90000,24.00000,16100
12/10/2007,0000,23.00000,24.00000,23.00000,23.00000,27000
12/11/2007,0000,24.00000,24.00000,23.00000,23.50000,8000
12/12/2007,0000,23.50000,23.50000,23.00000,23.00000,4000
12/13/2007,0000,23.50000,23.50000,22.50000,23.00000,26000
12/14/2007,0000,22.00000,23.00000,22.00000,23.00000,48300
12/17/2007,0000,22.50000,23.00000,22.50000,23.00000,12000
12/18/2007,0000,22.00000,22.00000,20.93000,20.93000,22000
12/19/2007,0000,22.00000,22.00000,21.00000,22.00000,5000
12/20/2007,0000,23.00000,23.00000,20.00000,20.65000,42000
12/21/2007,0000,21.00000,21.00000,19.40000,19.40000,26000
12/24/2007,0000,20.10000,20.10000,20.00000,20.00000,10000
12/26/2007,0000,19.50000,19.70000,19.50000,19.70000,2000
01/02/2008,0000,21.00000,21.00000,21.00000,21.00000,1000
01/03/2008,0000,20.00000,21.00000,20.00000,21.00000,13700
01/07/2008,0000,20.50000,21.00000,20.50000,21.00000,6000
01/08/2008,0000,20.50000,20.50000,20.50000,20.50000,1000
01/09/2008,0000,19.00000,20.50000,19.00000,20.50000,2000
01/10/2008,0000,20.70000,20.70000,20.70000,20.70000,1000
01/23/2008,0000,19.80000,19.80000,19.80000,19.80000,1000
01/24/2008,0000,18.61000,18.61000,17.68000,17.68000,8500
01/25/2008,0000,17.80000,18.81000,17.80000,18.81000,2000
01/29/2008,0000,19.00000,19.00000,19.00000,19.00000,5000
01/30/2008,0000,18.80000,18.80000,17.40000,18.00000,11400
02/01/2008,0000,18.70000,18.70000,18.70000,18.70000,1000
02/14/2008,0000,19.00000,19.00000,19.00000,19.00000,500
02/18/2008,0000,20.00000,20.00000,20.00000,20.00000,1000
02/19/2008,0000,19.00000,19.00000,19.00000,19.00000,400
02/20/2008,0000,19.00000,19.60000,19.00000,19.60000,2000
02/21/2008,0000,20.00000,20.00000,19.50000,20.00000,3000
02/22/2008,0000,19.50000,20.00000,19.50000,20.00000,8000
02/26/2008,0000,19.50000,20.00000,19.00000,19.00000,7400
02/29/2008,0000,20.00000,20.00000,19.50000,19.90000,30000
03/06/2008,0000,19.00000,19.00000,18.79000,18.79000,4000
03/07/2008,0000,19.00000,19.00000,18.70000,19.00000,5100
03/11/2008,0000,18.61000,18.61000,18.61000,18.61000,200
03/12/2008,0000,18.61000,18.61000,15.54000,18.00000,11900
03/14/2008,0000,18.27000,18.27000,17.70000,17.70000,2000
03/18/2008,0000,17.00000,17.30000,17.00000,17.00000,44000
03/19/2008,0000,17.00000,17.00000,16.90000,16.90000,24000
03/21/2008,0000,17.60000,17.60000,17.00000,17.20000,28000
03/25/2008,0000,17.30000,17.30000,17.00000,17.00000,4000
03/26/2008,0000,17.20000,17.20000,17.00000,17.00000,12000
03/28/2008,0000,17.20000,17.20000,17.00000,17.00000,8000
03/31/2008,0000,17.20000,17.20000,17.00000,17.00000,42000
04/01/2008,0000,17.10000,17.10000,17.00000,17.00000,26000
04/02/2008,0000,17.50000,17.50000,17.00000,17.50000,40400
04/03/2008,0000,17.40000,17.50000,17.30000,17.50000,22000
04/07/2008,0000,17.50000,18.38000,17.40000,18.20000,40000
04/08/2008,0000,18.50000,18.50000,17.50000,17.50000,4400
04/09/2008,0000,17.50000,18.50000,17.50000,18.50000,28000
04/11/2008,0000,17.50000,19.60000,17.50000,19.60000,6000
04/14/2008,0000,18.81000,20.00000,18.81000,19.70000,3500
04/15/2008,0000,20.00000,20.00000,19.40000,19.40000,10000
04/16/2008,0000,19.00000,19.50000,18.60000,18.70000,16000
04/18/2008,0000,19.70000,22.79000,19.70000,22.79000,7000
04/21/2008,0000,23.20000,23.20000,23.00000,23.20000,4000
04/22/2008,0000,24.19000,24.73000,23.00000,24.50000,25000
04/23/2008,0000,24.00000,25.26000,24.00000,25.00000,10000
04/24/2008,0000,24.80000,25.00000,24.80000,24.80000,4000
04/28/2008,0000,25.30000,26.20000,25.00000,25.00000,40000
04/29/2008,0000,25.30000,25.50000,25.20000,25.20000,3100
04/30/2008,0000,25.00000,26.00000,25.00000,25.50000,34000
05/02/2008,0000,25.50000,25.50000,24.65000,25.40000,30000
05/05/2008,0000,25.10000,25.10000,24.19000,25.00000,20000
05/06/2008,0000,24.50000,25.70000,24.50000,25.30000,33000
05/07/2008,0000,25.00000,25.00000,25.00000,25.00000,3000
05/08/2008,0000,24.19000,25.00000,24.19000,24.50000,38500
05/09/2008,0000,24.19000,25.50000,24.19000,24.50000,24000
05/12/2008,0000,23.50000,23.72000,23.00000,23.00000,18000
05/13/2008,0000,22.33000,22.50000,21.00000,21.00000,11000
05/14/2008,0000,22.20000,22.50000,22.00000,22.36000,17500
05/15/2008,0000,22.10000,22.50000,22.10000,22.50000,4000
05/16/2008,0000,23.00000,23.00000,22.90000,23.00000,36000
05/19/2008,0000,22.30000,23.00000,22.30000,22.30000,21000
05/21/2008,0000,23.00000,24.00000,22.30000,23.50000,30300
05/23/2008,0000,23.20000,23.30000,22.50000,23.00000,26800
05/26/2008,0000,23.50000,23.50000,23.00000,23.00000,12000
05/27/2008,0000,23.20000,23.50000,23.00000,23.00000,9000
05/28/2008,0000,22.50000,22.50000,22.50000,22.50000,1000
05/29/2008,0000,23.30000,23.80000,22.70000,22.70000,18000
06/02/2008,0000,23.00000,23.00000,22.30000,22.50000,4000
06/03/2008,0000,22.00000,22.50000,21.80000,21.80000,13000
06/04/2008,0000,22.40000,22.50000,22.00000,22.00000,6800
06/05/2008,0000,23.30000,23.30000,23.30000,23.30000,100
06/06/2008,0000,22.40000,22.50000,22.40000,22.40000,4000
06/10/2008,0000,24.00000,24.00000,22.80000,23.50000,14000
06/11/2008,0000,22.50000,22.60000,22.50000,22.60000,2000
06/13/2008,0000,24.00000,24.00000,22.00000,22.50000,4200
06/16/2008,0000,23.65000,25.00000,22.80000,24.00000,47000
06/17/2008,0000,23.50000,23.50000,23.00000,23.00000,7000
06/19/2008,0000,22.60000,25.10000,22.60000,25.00000,37000
06/23/2008,0000,23.70000,23.70000,23.70000,23.70000,1000
06/27/2008,0000,22.14000,23.20000,22.14000,23.20000,15000
07/01/2008,0000,22.00000,22.20000,21.90000,22.20000,24000
07/03/2008,0000,23.00000,23.00000,23.00000,23.00000,1000
07/04/2008,0000,22.00000,22.00000,22.00000,22.00000,2000
07/07/2008,0000,21.40000,22.50000,21.40000,22.50000,4000
07/11/2008,0000,21.50000,21.50000,20.74000,20.74000,2000
07/15/2008,0000,19.81000,20.10000,19.00000,20.00000,23000
07/16/2008,0000,19.00000,19.80000,19.00000,19.80000,4000
07/17/2008,0000,20.43000,20.43000,19.50000,19.50000,4000
07/18/2008,0000,19.00000,19.00000,19.00000,19.00000,1000
07/22/2008,0000,19.50000,19.50000,19.00000,19.00000,1800
07/24/2008,0000,18.42000,20.00000,18.42000,19.30000,12000
07/25/2008,0000,20.00000,20.00000,19.30000,19.30000,4000
07/29/2008,0000,19.80000,19.80000,19.80000,19.80000,1000
07/30/2008,0000,20.64000,20.64000,20.00000,20.00000,2000
08/04/2008,0000,18.90000,18.90000,18.90000,18.90000,200
08/06/2008,0000,20.40000,20.40000,20.40000,20.40000,1000
08/11/2008,0000,19.00000,20.40000,19.00000,19.00000,2000
08/12/2008,0000,18.50000,19.00000,18.50000,19.00000,4000
08/27/2008,0000,19.56000,19.56000,19.00000,19.00000,2000
09/05/2008,0000,18.20000,18.50000,18.20000,18.50000,2000
09/10/2008,0000,18.81000,18.81000,18.81000,18.81000,700
09/11/2008,0000,17.80000,17.80000,17.80000,17.80000,1000
09/16/2008,0000,17.00000,17.00000,17.00000,17.00000,1000
09/18/2008,0000,16.28000,16.28000,14.30000,14.30000,5000
09/19/2008,0000,14.60000,14.60000,14.60000,14.60000,1000
09/22/2008,0000,14.00000,14.00000,14.00000,14.00000,1000
09/26/2008,0000,14.50000,14.50000,14.20000,14.20000,2000
09/30/2008,0000,13.40000,13.40000,13.40000,13.40000,1000
10/02/2008,0000,13.00000,13.40000,13.00000,13.40000,2000
10/03/2008,0000,12.50000,12.80000,12.50000,12.50000,3000
10/09/2008,0000,12.40000,12.40000,12.40000,12.40000,1000
10/13/2008,0000,11.91000,11.91000,10.05000,10.20000,5000
10/14/2008,0000,10.64000,10.64000,10.05000,10.10000,6000
10/16/2008,0000,9.96000,10.43000,9.77000,10.43000,7000
10/21/2008,0000,10.52000,10.52000,10.52000,10.52000,2000
10/23/2008,0000,10.80000,10.80000,10.60000,10.60000,2000
10/24/2008,0000,10.30000,10.30000,10.30000,10.30000,2000
10/27/2008,0000,10.40000,10.40000,10.40000,10.40000,2000
10/28/2008,0000,10.00000,10.30000,10.00000,10.30000,33000
10/29/2008,0000,10.00000,10.10000,9.80000,10.00000,13400
10/30/2008,0000,10.00000,10.04000,9.60000,10.00000,30200
10/31/2008,0000,9.50000,9.50000,8.90000,9.10000,12800
11/03/2008,0000,9.31000,9.31000,9.10000,9.10000,4000
11/06/2008,0000,9.30000,9.30000,9.30000,9.30000,2000
11/07/2008,0000,9.44000,9.44000,9.44000,9.44000,2000
11/10/2008,0000,9.47000,9.47000,9.47000,9.47000,2000
11/11/2008,0000,9.31000,9.31000,9.31000,9.31000,300
11/12/2008,0000,9.22000,9.22000,9.22000,9.22000,400
11/13/2008,0000,9.25000,9.25000,9.20000,9.20000,7000
11/26/2008,0000,8.95000,8.95000,8.58000,8.90000,7300
11/27/2008,0000,8.50000,8.50000,8.50000,8.50000,2000
12/01/2008,0000,8.30000,8.30000,8.08000,8.20000,13000
12/03/2008,0000,7.94000,8.00000,7.00000,7.00000,13000
12/04/2008,0000,6.75000,6.80000,6.75000,6.77000,5000
12/05/2008,0000,7.00000,7.30000,6.90000,7.30000,18000
12/08/2008,0000,7.25000,7.25000,6.94000,7.25000,19000
12/09/2008,0000,7.00000,7.30000,6.93000,7.30000,8000
12/10/2008,0000,7.10000,7.36000,7.10000,7.36000,6000
12/11/2008,0000,7.32000,7.32000,6.97000,7.10000,3400
12/16/2008,0000,7.47000,7.47000,7.47000,7.47000,2000
12/22/2008,0000,7.35000,7.35000,7.33000,7.33000,4000
01/05/2009,0000,7.39000,7.39000,7.39000,7.39000,2000
01/06/2009,0000,7.40000,7.40000,7.40000,7.40000,2000
01/12/2009,0000,7.45000,7.45000,7.07000,7.07000,9000
01/13/2009,0000,7.13000,7.16000,7.13000,7.16000,4000
01/19/2009,0000,7.14000,7.20000,7.14000,7.20000,6000
01/20/2009,0000,7.10000,7.20000,7.00000,7.15000,35100
01/21/2009,0000,7.20000,7.20000,7.15000,7.20000,6000
02/02/2009,0000,7.34000,7.34000,7.34000,7.34000,2000
02/03/2009,0000,7.36000,7.68000,7.36000,7.68000,7000
02/04/2009,0000,7.60000,7.70000,7.55000,7.55000,17300
02/05/2009,0000,7.62000,7.80000,7.62000,7.80000,11000
02/06/2009,0000,7.88000,7.91000,7.53000,7.85000,24000
02/10/2009,0000,8.26000,8.27000,8.20000,8.20000,6000
02/11/2009,0000,8.15000,8.15000,8.14000,8.14000,3000
02/12/2009,0000,7.81000,7.81000,7.81000,7.81000,400
02/16/2009,0000,7.81000,7.81000,7.81000,7.81000,700
02/17/2009,0000,7.80000,8.30000,7.80000,8.00000,12200
02/19/2009,0000,8.40000,8.40000,8.30000,8.30000,8000
02/23/2009,0000,8.00000,8.36000,8.00000,8.36000,5700
02/25/2009,0000,8.40000,8.40000,8.19000,8.19000,4000
03/05/2009,0000,8.16000,8.16000,8.16000,8.16000,1000
03/06/2009,0000,8.19000,8.70000,8.19000,8.59000,13000
03/09/2009,0000,8.84000,9.01000,8.77000,8.80000,23000
03/10/2009,0000,9.00000,9.28000,9.00000,9.28000,10000
03/11/2009,0000,9.47000,9.88000,9.47000,9.88000,3000
03/12/2009,0000,9.89000,10.31000,9.89000,10.31000,5000
03/13/2009,0000,10.31000,10.31000,10.31000,10.31000,1000
03/17/2009,0000,9.83000,9.83000,9.83000,9.83000,1000
03/18/2009,0000,9.83000,10.31000,9.80000,10.00000,15100
03/19/2009,0000,10.00000,10.00000,9.84000,9.84000,4000
03/23/2009,0000,10.00000,10.20000,10.00000,10.20000,3000
03/24/2009,0000,10.10000,10.10000,10.10000,10.10000,1000
03/27/2009,0000,10.00000,10.10000,10.00000,10.00000,10000
03/30/2009,0000,9.88000,9.88000,9.88000,9.88000,1000
03/31/2009,0000,9.81000,9.85000,9.80000,9.85000,3800
04/02/2009,0000,10.30000,10.30000,10.30000,10.30000,1000
04/06/2009,0000,10.30000,10.30000,10.30000,10.30000,1000
04/07/2009,0000,10.30000,10.30000,10.20000,10.20000,3000
04/15/2009,0000,9.83000,9.83000,8.75000,8.75000,23100
04/16/2009,0000,9.00000,9.70000,8.80000,9.70000,30700
04/20/2009,0000,9.70000,9.80000,9.70000,9.80000,4000
04/22/2009,0000,10.16000,10.40000,10.10000,10.40000,7000
04/23/2009,0000,10.05000,10.52000,10.00000,10.00000,32900
04/24/2009,0000,10.10000,10.10000,9.73000,10.00000,22700
04/27/2009,0000,10.18000,10.50000,10.18000,10.50000,8000
04/28/2009,0000,10.00000,10.10000,10.00000,10.00000,14000
04/29/2009,0000,9.90000,10.10000,9.90000,10.10000,4000
04/30/2009,0000,10.50000,11.68000,10.42000,11.20000,71000
05/04/2009,0000,11.40000,11.92000,11.30000,11.80000,20000
05/05/2009,0000,11.70000,12.21000,11.52000,11.70000,18000
05/06/2009,0000,11.50000,12.10000,11.50000,12.10000,10000
05/07/2009,0000,12.00000,12.10000,11.69000,12.00000,9000
05/08/2009,0000,11.80000,11.80000,11.62000,11.80000,6000
05/11/2009,0000,11.47000,12.05000,11.45000,11.47000,83000
05/12/2009,0000,12.00000,12.00000,11.31000,11.31000,48700
05/13/2009,0000,11.70000,11.80000,11.59000,11.59000,8000
05/14/2009,0000,11.50000,11.70000,11.20000,11.70000,5000
05/15/2009,0000,11.70000,12.30000,11.70000,11.90000,14400
05/18/2009,0000,12.40000,12.40000,11.80000,11.84000,5000
05/19/2009,0000,12.00000,12.00000,12.00000,12.00000,5000
05/20/2009,0000,12.42000,12.46000,12.00000,12.46000,33400
05/21/2009,0000,12.50000,12.50000,12.00000,12.00000,15700
05/22/2009,0000,12.80000,12.80000,11.88000,12.16000,20900
05/25/2009,0000,12.48000,12.48000,12.48000,12.48000,8000
05/26/2009,0000,12.00000,12.30000,12.00000,12.30000,8000
06/01/2009,0000,12.00000,12.00000,12.00000,12.00000,2700
06/02/2009,0000,12.28000,12.28000,12.28000,12.28000,2000
06/04/2009,0000,12.30000,12.30000,12.00000,12.30000,4100
06/05/2009,0000,12.40000,12.54000,11.50000,11.50000,9100
06/09/2009,0000,12.50000,13.00000,12.50000,13.00000,6000
06/10/2009,0000,12.50000,12.80000,12.50000,12.80000,9000
06/11/2009,0000,12.40000,12.40000,12.40000,12.40000,2000
06/15/2009,0000,12.80000,12.80000,12.60000,12.60000,4000
06/16/2009,0000,12.30000,12.50000,12.30000,12.50000,4000
06/17/2009,0000,12.26000,12.26000,12.26000,12.26000,1000
06/18/2009,0000,12.20000,12.40000,12.20000,12.30000,25000
06/19/2009,0000,12.15000,12.30000,12.15000,12.30000,20000
06/22/2009,0000,11.90000,12.30000,11.90000,12.20000,20000
06/25/2009,0000,12.52000,12.52000,12.20000,12.30000,8000
06/26/2009,0000,12.50000,12.50000,12.30000,12.30000,4000
06/29/2009,0000,11.92000,12.50000,11.92000,12.50000,10000
06/30/2009,0000,12.30000,12.60000,11.00000,12.50000,4000
07/03/2009,0000,12.70000,12.72000,12.40000,12.70000,8000
07/06/2009,0000,12.40000,12.70000,12.40000,12.70000,4000
07/07/2009,0000,12.40000,12.63000,12.40000,12.63000,4000
07/09/2009,0000,12.66000,13.00000,12.66000,13.00000,3000
07/10/2009,0000,12.98000,13.15000,12.98000,13.15000,5000
07/13/2009,0000,13.00000,13.60000,13.00000,13.32000,3000
07/14/2009,0000,13.60000,13.60000,13.60000,13.60000,1000
07/15/2009,0000,13.68000,13.75000,13.68000,13.75000,5000
07/16/2009,0000,14.21000,14.88000,14.21000,14.88000,12000
07/17/2009,0000,15.00000,16.60000,15.00000,16.00000,27200
07/20/2009,0000,15.83000,16.44000,15.68000,16.44000,10000
07/21/2009,0000,16.60000,17.12000,15.20000,15.90000,52000
07/22/2009,0000,16.38000,16.38000,15.26000,15.80000,16900
07/23/2009,0000,16.00000,16.36000,15.36000,16.16000,25000
07/24/2009,0000,16.36000,16.84000,16.16000,16.60000,29000
07/27/2009,0000,16.11000,16.60000,15.60000,16.30000,50500
07/28/2009,0000,16.23000,16.50000,15.60000,16.40000,31400
07/29/2009,0000,16.00000,16.35000,16.00000,16.35000,2000
07/30/2009,0000,15.68000,15.68000,15.68000,15.68000,1000
07/31/2009,0000,15.30000,15.66000,14.58000,15.20000,12600
08/03/2009,0000,14.82000,15.00000,14.82000,15.00000,5000
08/05/2009,0000,14.25000,14.25000,13.93000,14.00000,10000
08/06/2009,0000,13.53000,13.68000,13.02000,13.50000,6000
08/11/2009,0000,13.44000,13.60000,13.00000,13.44000,10100
08/12/2009,0000,13.45000,13.70000,13.11000,13.11000,8000
08/13/2009,0000,13.55000,13.55000,12.98000,13.44000,7100
08/14/2009,0000,12.88000,13.20000,12.73000,13.20000,9100
08/17/2009,0000,13.20000,13.20000,13.20000,13.20000,2000
08/19/2009,0000,13.40000,13.40000,13.40000,13.40000,2000
08/20/2009,0000,12.83000,13.30000,12.83000,13.30000,3400
08/24/2009,0000,13.50000,13.50000,13.00000,13.50000,4000
08/25/2009,0000,13.66000,14.70000,13.66000,14.70000,14000
08/26/2009,0000,13.97000,14.30000,13.82000,14.30000,12000
08/27/2009,0000,14.50000,14.50000,14.10000,14.20000,6000
08/28/2009,0000,14.60000,14.70000,14.30000,14.50000,9000
08/31/2009,0000,14.70000,14.70000,14.70000,14.70000,2000
09/01/2009,0000,14.88000,15.00000,14.50000,15.00000,9000
09/02/2009,0000,15.20000,15.20000,15.20000,15.20000,1000
09/03/2009,0000,15.00000,15.80000,15.00000,15.80000,16500
09/04/2009,0000,15.01000,15.55000,15.01000,15.39000,7600
09/07/2009,0000,15.39000,16.50000,15.30000,16.50000,22000
09/08/2009,0000,16.15000,16.90000,16.15000,16.90000,5000
09/09/2009,0000,16.00000,16.90000,16.00000,16.90000,3100
09/10/2009,0000,16.04000,16.50000,15.96000,16.40000,9700
09/11/2009,0000,15.77000,16.40000,15.01000,16.40000,14100
09/15/2009,0000,15.76000,16.00000,15.26000,16.00000,14000
09/18/2009,0000,16.00000,16.16000,15.36000,16.16000,7100
09/21/2009,0000,16.20000,17.88000,16.10000,17.00000,49000
09/22/2009,0000,17.40000,17.80000,17.00000,17.80000,23000
09/23/2009,0000,17.60000,17.88000,17.10000,17.70000,20000
09/24/2009,0000,17.80000,17.80000,17.50000,17.60000,5700
09/25/2009,0000,17.10000,18.08000,17.10000,17.70000,6100
09/28/2009,0000,17.10000,17.57000,17.00000,17.57000,23600
09/29/2009,0000,17.40000,17.70000,16.82000,17.50000,24000
10/02/2009,0000,16.90000,16.90000,16.15000,16.50000,7000
10/05/2009,0000,15.96000,16.10000,15.55000,16.10000,18700
10/06/2009,0000,16.16000,16.30000,16.00000,16.20000,9000
10/07/2009,0000,16.30000,16.30000,16.30000,16.30000,400
10/08/2009,0000,16.60000,17.10000,16.60000,17.10000,8600
10/09/2009,0000,17.20000,17.60000,17.00000,17.60000,7400
10/12/2009,0000,17.60000,17.60000,17.60000,17.60000,1000
10/13/2009,0000,16.91000,17.68000,16.91000,17.68000,2100
10/16/2009,0000,17.60000,18.18000,17.60000,18.18000,52000
10/19/2009,0000,18.28000,18.28000,17.50000,17.50000,8000
10/21/2009,0000,17.25000,17.28000,17.00000,17.00000,2200
10/23/2009,0000,17.00000,17.66000,17.00000,17.66000,16000
10/26/2009,0000,16.99000,16.99000,16.99000,16.99000,2000
10/27/2009,0000,17.36000,17.36000,17.36000,17.36000,2000
10/30/2009,0000,16.53000,17.00000,16.44000,17.00000,10000
11/02/2009,0000,16.44000,16.44000,16.44000,16.44000,2000
11/03/2009,0000,16.71000,16.71000,16.15000,16.15000,9200
11/04/2009,0000,16.84000,17.44000,16.84000,17.10000,20000
11/05/2009,0000,16.57000,17.00000,16.57000,17.00000,6000
11/09/2009,0000,17.60000,17.60000,16.90000,17.60000,15000
11/10/2009,0000,17.68000,18.28000,17.30000,18.28000,35000
11/11/2009,0000,18.38000,18.38000,18.00000,18.38000,8000
11/16/2009,0000,17.47000,18.00000,17.00000,17.00000,2200
11/17/2009,0000,17.20000,17.50000,17.20000,17.50000,4000
11/19/2009,0000,17.50000,18.00000,17.47000,17.80000,9000
11/20/2009,0000,17.37000,18.00000,17.37000,18.00000,18000
11/23/2009,0000,17.40000,18.00000,16.72000,17.44000,31000
11/24/2009,0000,17.88000,18.28000,17.28000,18.28000,11300
11/25/2009,0000,18.50000,18.66000,17.73000,18.55000,18000
11/26/2009,0000,18.78000,18.78000,18.10000,18.50000,11500
11/27/2009,0000,18.00000,18.94000,18.00000,18.94000,4000
11/30/2009,0000,18.05000,18.88000,18.05000,18.88000,7000
12/01/2009,0000,19.00000,19.30000,18.50000,19.10000,45000
12/02/2009,0000,19.28000,19.48000,19.20000,19.20000,7000
12/03/2009,0000,19.40000,19.68000,18.89000,19.40000,7300
12/04/2009,0000,19.20000,20.08000,19.20000,20.08000,2100
12/07/2009,0000,19.88000,109.48000,18.70000,19.88000,5000
12/08/2009,0000,19.88000,20.20000,19.80000,20.20000,13000
12/09/2009,0000,20.22000,21.10000,20.22000,20.80000,23000
12/11/2009,0000,23.00000,23.00000,22.40000,23.00000,8000
12/14/2009,0000,22.08000,22.90000,22.08000,22.90000,13000
12/15/2009,0000,21.50000,22.80000,21.50000,22.70000,14000
12/17/2009,0000,23.00000,23.00000,21.85000,21.85000,10000
12/18/2009,0000,21.00000,23.00000,20.70000,23.00000,4100
12/22/2009,0000,20.33000,20.70000,20.05000,20.70000,7000
04/03/2007,0000,23.50000,23.50000,23.50000,23.50000,1000
04/04/2007,0000,24.00000,24.00000,23.90000,24.00000,5100
04/09/2007,0000,24.00000,25.00000,24.00000,24.50000,10200
04/10/2007,0000,24.00000,25.00000,24.00000,24.80000,42000
04/11/2007,0000,25.00000,25.00000,24.50000,24.50000,3800
04/12/2007,0000,25.00000,25.00000,24.50000,24.50000,65000
04/13/2007,0000,25.60000,25.60000,25.60000,25.60000,2500
04/16/2007,0000,25.00000,25.10000,25.00000,25.10000,34400
04/17/2007,0000,25.10000,25.10000,24.00000,24.10000,177200
04/18/2007,0000,24.60000,25.00000,24.50000,24.50000,73900
04/19/2007,0000,24.50000,25.00000,24.20000,24.90000,136000
04/23/2007,0000,23.90000,25.00000,23.90000,23.90000,3800
04/25/2007,0000,23.90000,24.60000,23.00000,24.60000,16700
04/26/2007,0000,25.00000,25.00000,24.50000,25.00000,16500
04/27/2007,0000,24.00000,24.00000,24.00000,24.00000,800
04/30/2007,0000,23.90000,23.90000,23.90000,23.90000,400
05/02/2007,0000,23.90000,23.90000,23.50000,23.50000,5600
05/03/2007,0000,24.60000,24.80000,24.60000,24.80000,11400
05/04/2007,0000,25.00000,25.00000,25.00000,25.00000,2500
05/11/2007,0000,25.50000,25.60000,25.00000,25.50000,28000
05/14/2007,0000,25.00000,26.88000,25.00000,26.88000,26100
05/15/2007,0000,26.50000,26.50000,25.80000,26.00000,38200
05/16/2007,0000,26.00000,26.00000,25.50000,26.00000,76500
05/21/2007,0000,25.50000,26.10000,25.00000,25.50000,51000
05/22/2007,0000,25.11000,26.00000,25.11000,26.00000,16500
05/23/2007,0000,25.80000,26.50000,24.00000,24.93000,17300
05/24/2007,0000,24.93000,26.50000,24.90000,25.50000,7600
05/28/2007,0000,26.50000,26.50000,25.20000,26.00000,15300
05/29/2007,0000,25.80000,26.50000,25.80000,26.30000,38200
05/30/2007,0000,26.00000,26.40000,26.00000,26.40000,29300
05/31/2007,0000,26.50000,26.80000,26.00000,26.50000,61500
06/01/2007,0000,25.60000,26.50000,25.20000,25.20000,87900
06/04/2007,0000,25.00000,25.00000,25.00000,25.00000,5100
06/05/2007,0000,25.00000,26.00000,25.00000,26.00000,35700
06/06/2007,0000,26.00000,26.00000,25.20000,25.80000,22900
06/07/2007,0000,25.60000,26.90000,25.20000,26.90000,108300
06/08/2007,0000,26.50000,27.00000,25.20000,27.00000,151700
06/11/2007,0000,26.50000,26.50000,25.00000,26.05000,434200
06/12/2007,0000,25.70000,26.50000,25.00000,25.80000,124900
06/13/2007,0000,25.60000,25.80000,25.60000,25.80000,5100
06/14/2007,0000,25.20000,25.80000,25.20000,25.50000,65000
06/15/2007,0000,25.00000,25.70000,25.00000,25.30000,72600
06/20/2007,0000,26.00000,28.20000,25.60000,28.20000,185000
06/21/2007,0000,28.00000,29.30000,27.70000,27.90000,57300
06/22/2007,0000,27.50000,28.50000,27.50000,28.30000,38300
06/25/2007,0000,29.03000,29.80000,27.80000,27.80000,16500
06/26/2007,0000,28.50000,31.90000,28.30000,31.00000,134700
06/27/2007,0000,32.00000,33.00000,32.00000,33.00000,20400
06/28/2007,0000,31.50000,33.87000,31.50000,31.65000,53800
06/29/2007,0000,32.00000,32.50000,31.65000,32.20000,10200
07/02/2007,0000,32.00000,32.50000,32.00000,32.50000,10200
07/03/2007,0000,32.50000,33.70000,31.65000,32.70000,48400
07/04/2007,0000,33.00000,33.87000,33.00000,33.80000,36900
07/05/2007,0000,33.00000,33.10000,32.00000,32.50000,14000
07/06/2007,0000,32.00000,32.50000,32.00000,32.50000,15300
07/10/2007,0000,33.00000,33.00000,31.90000,32.00000,39500
07/11/2007,0000,30.50000,31.00000,30.50000,31.00000,2500
07/12/2007,0000,30.00000,31.20000,30.00000,30.00000,40300
07/13/2007,0000,31.00000,31.00000,31.00000,31.00000,3800
07/16/2007,0000,31.00000,33.00000,31.00000,31.20000,28100
07/17/2007,0000,30.00000,32.00000,30.00000,31.20000,150400
07/18/2007,0000,30.00000,31.00000,30.00000,31.00000,2600
07/19/2007,0000,30.00000,31.50000,30.00000,31.20000,136400
07/20/2007,0000,31.30000,31.30000,31.00000,31.00000,7600
07/23/2007,0000,32.25000,32.25000,30.00000,30.30000,22400
07/24/2007,0000,30.30000,31.50000,30.00000,30.50000,36900
07/25/2007,0000,30.30000,31.50000,30.20000,30.50000,124900
07/26/2007,0000,31.00000,31.00000,30.00000,31.00000,142800
07/27/2007,0000,30.50000,30.50000,30.00000,30.00000,5100
07/30/2007,0000,31.60000,31.60000,30.00000,30.50000,12700
07/31/2007,0000,31.50000,31.50000,30.50000,30.50000,42000
08/01/2007,0000,31.50000,31.50000,31.17000,31.40000,65000
08/02/2007,0000,30.50000,31.40000,29.00000,29.00000,77300
08/03/2007,0000,29.00000,31.50000,29.00000,31.50000,40200
08/06/2007,0000,31.50000,31.50000,31.00000,31.20000,104500
08/07/2007,0000,31.80000,31.80000,31.80000,31.80000,1200
08/09/2007,0000,32.25000,32.25000,31.50000,31.50000,2500
08/10/2007,0000,31.90000,32.00000,30.50000,31.00000,30600
08/13/2007,0000,31.30000,31.50000,31.00000,31.50000,47100
08/14/2007,0000,31.20000,32.00000,31.00000,32.00000,45900
08/15/2007,0000,31.00000,31.50000,29.49000,29.80000,130000
08/16/2007,0000,28.00000,29.10000,28.00000,29.10000,3800
08/17/2007,0000,28.00000,28.50000,27.80000,27.80000,90500
08/21/2007,0000,30.00000,30.20000,30.00000,30.20000,3800
08/22/2007,0000,30.20000,30.70000,30.00000,30.50000,34400
08/24/2007,0000,30.00000,31.30000,30.00000,30.50000,34400
08/27/2007,0000,31.00000,31.20000,31.00000,31.20000,45900
08/28/2007,0000,24.00000,27.41000,24.00000,27.41000,4000
08/29/2007,0000,27.40000,27.40000,26.00000,26.00000,2000
08/30/2007,0000,25.49000,25.49000,25.49000,25.49000,1000
08/31/2007,0000,26.20000,27.95000,26.20000,27.95000,12000
09/03/2007,0000,29.56000,30.96000,28.80000,30.50000,27000
09/04/2007,0000,30.96000,32.25000,30.96000,32.25000,28000
09/05/2007,0000,31.50000,33.00000,31.00000,31.00000,39200
09/06/2007,0000,31.00000,33.33000,31.00000,32.50000,75400
09/07/2007,0000,33.87000,34.00000,32.00000,33.00000,42500
09/10/2007,0000,32.00000,32.20000,32.00000,32.00000,48000
09/11/2007,0000,32.00000,32.50000,32.00000,32.00000,18000
09/13/2007,0000,32.00000,32.30000,32.00000,32.20000,36000
09/14/2007,0000,32.00000,32.20000,32.00000,32.20000,2000
09/17/2007,0000,31.50000,32.50000,31.50000,32.50000,3000
09/19/2007,0000,32.50000,32.50000,31.00000,31.00000,9500
09/20/2007,0000,31.00000,31.50000,30.50000,31.20000,66000
09/21/2007,0000,31.20000,31.50000,31.20000,31.50000,4000
09/26/2007,0000,30.40000,31.50000,30.40000,31.50000,3000
09/27/2007,0000,31.00000,31.50000,31.00000,31.50000,4000
10/02/2007,0000,30.23000,31.00000,30.23000,31.00000,2000
10/04/2007,0000,29.77000,29.77000,29.77000,29.77000,1000
10/05/2007,0000,27.91000,28.00000,26.79000,26.79000,9000
10/08/2007,0000,28.00000,28.00000,27.60000,28.00000,7700
10/11/2007,0000,26.98000,27.20000,26.05000,27.00000,23500
10/12/2007,0000,26.05000,26.05000,22.98000,23.20000,56900
10/15/2007,0000,24.00000,24.73000,23.00000,24.70000,19500
10/16/2007,0000,24.20000,25.00000,23.00000,25.00000,4200
10/17/2007,0000,25.00000,25.20000,25.00000,25.20000,4000
10/18/2007,0000,26.55000,27.95000,26.55000,27.50000,27000
10/19/2007,0000,27.50000,27.50000,27.00000,27.50000,22000
10/22/2007,0000,26.30000,27.50000,26.30000,27.50000,34000
10/23/2007,0000,27.00000,27.90000,26.80000,26.80000,68000
10/24/2007,0000,27.80000,27.80000,27.00000,27.00000,2000
10/26/2007,0000,27.50000,27.50000,27.00000,27.00000,4000
10/29/2007,0000,27.00000,27.20000,26.50000,26.70000,16000
10/30/2007,0000,27.00000,27.00000,26.50000,26.80000,62000
10/31/2007,0000,27.00000,27.00000,26.70000,27.00000,26000
11/01/2007,0000,28.00000,28.00000,26.80000,26.80000,28000
11/02/2007,0000,26.10000,26.10000,26.10000,26.10000,1000
11/05/2007,0000,24.65000,26.50000,24.65000,26.45000,3200
11/08/2007,0000,27.00000,27.00000,25.58000,25.58000,3000
11/12/2007,0000,24.80000,25.00000,24.80000,25.00000,10000
11/13/2007,0000,25.00000,25.50000,25.00000,25.50000,6000
11/14/2007,0000,26.00000,26.00000,25.00000,26.00000,8000
11/15/2007,0000,26.00000,26.00000,26.00000,26.00000,1000
11/16/2007,0000,25.00000,25.50000,25.00000,25.50000,10000
11/19/2007,0000,25.50000,26.00000,23.48000,25.80000,30500
11/20/2007,0000,25.00000,25.00000,25.00000,25.00000,700
11/21/2007,0000,26.20000,26.20000,25.50000,25.50000,2000
11/29/2007,0000,24.19000,25.00000,24.19000,25.00000,12000
11/30/2007,0000,24.00000,25.00000,24.00000,25.00000,32000
12/04/2007,0000,23.44000,24.00000,23.44000,24.00000,2000
12/05/2007,0000,22.98000,22.98000,22.50000,22.50000,900
12/06/2007,0000,22.98000,24.00000,22.90000,24.00000,16100
12/10/2007,0000,23.00000,24.00000,23.00000,23.00000,27000
12/11/2007,0000,24.00000,24.00000,23.00000,23.50000,8000
12/12/2007,0000,23.50000,23.50000,23.00000,23.00000,4000
12/13/2007,0000,23.50000,23.50000,22.50000,23.00000,26000
12/14/2007,0000,22.00000,23.00000,22.00000,23.00000,48300
12/17/2007,0000,22.50000,23.00000,22.50000,23.00000,12000
12/18/2007,0000,22.00000,22.00000,20.93000,20.93000,22000
12/19/2007,0000,22.00000,22.00000,21.00000,22.00000,5000
12/20/2007,0000,23.00000,23.00000,20.00000,20.65000,42000
12/21/2007,0000,21.00000,21.00000,19.40000,19.40000,26000
12/24/2007,0000,20.10000,20.10000,20.00000,20.00000,10000
12/26/2007,0000,19.50000,19.70000,19.50000,19.70000,2000
01/02/2008,0000,21.00000,21.00000,21.00000,21.00000,1000
01/03/2008,0000,20.00000,21.00000,20.00000,21.00000,13700
01/07/2008,0000,20.50000,21.00000,20.50000,21.00000,6000
01/08/2008,0000,20.50000,20.50000,20.50000,20.50000,1000
01/09/2008,0000,19.00000,20.50000,19.00000,20.50000,2000
01/10/2008,0000,20.70000,20.70000,20.70000,20.70000,1000
01/23/2008,0000,19.80000,19.80000,19.80000,19.80000,1000
01/24/2008,0000,18.61000,18.61000,17.68000,17.68000,8500
01/25/2008,0000,17.80000,18.81000,17.80000,18.81000,2000
01/29/2008,0000,19.00000,19.00000,19.00000,19.00000,5000
01/30/2008,0000,18.80000,18.80000,17.40000,18.00000,11400
02/01/2008,0000,18.70000,18.70000,18.70000,18.70000,1000
02/14/2008,0000,19.00000,19.00000,19.00000,19.00000,500
02/18/2008,0000,20.00000,20.00000,20.00000,20.00000,1000
02/19/2008,0000,19.00000,19.00000,19.00000,19.00000,400
02/20/2008,0000,19.00000,19.60000,19.00000,19.60000,2000
02/21/2008,0000,20.00000,20.00000,19.50000,20.00000,3000
02/22/2008,0000,19.50000,20.00000,19.50000,20.00000,8000
02/26/2008,0000,19.50000,20.00000,19.00000,19.00000,7400
02/29/2008,0000,20.00000,20.00000,19.50000,19.90000,30000
03/06/2008,0000,19.00000,19.00000,18.79000,18.79000,4000
03/07/2008,0000,19.00000,19.00000,18.70000,19.00000,5100
03/11/2008,0000,18.61000,18.61000,18.61000,18.61000,200
03/12/2008,0000,18.61000,18.61000,15.54000,18.00000,11900
03/14/2008,0000,18.27000,18.27000,17.70000,17.70000,2000
03/18/2008,0000,17.00000,17.30000,17.00000,17.00000,44000
03/19/2008,0000,17.00000,17.00000,16.90000,16.90000,24000
03/21/2008,0000,17.60000,17.60000,17.00000,17.20000,28000
03/25/2008,0000,17.30000,17.30000,17.00000,17.00000,4000
03/26/2008,0000,17.20000,17.20000,17.00000,17.00000,12000
03/28/2008,0000,17.20000,17.20000,17.00000,17.00000,8000
03/31/2008,0000,17.20000,17.20000,17.00000,17.00000,42000
04/01/2008,0000,17.10000,17.10000,17.00000,17.00000,26000
04/02/2008,0000,17.50000,17.50000,17.00000,17.50000,40400
04/03/2008,0000,17.40000,17.50000,17.30000,17.50000,22000
04/07/2008,0000,17.50000,18.38000,17.40000,18.20000,40000
04/08/2008,0000,18.50000,18.50000,17.50000,17.50000,4400
04/09/2008,0000,17.50000,18.50000,17.50000,18.50000,28000
04/11/2008,0000,17.50000,19.60000,17.50000,19.60000,6000
04/14/2008,0000,18.81000,20.00000,18.81000,19.70000,3500
04/15/2008,0000,20.00000,20.00000,19.40000,19.40000,10000
04/16/2008,0000,19.00000,19.50000,18.60000,18.70000,16000
04/18/2008,0000,19.70000,22.79000,19.70000,22.79000,7000
04/21/2008,0000,23.20000,23.20000,23.00000,23.20000,4000
04/22/2008,0000,24.19000,24.73000,23.00000,24.50000,25000
04/23/2008,0000,24.00000,25.26000,24.00000,25.00000,10000
04/24/2008,0000,24.80000,25.00000,24.80000,24.80000,4000
04/28/2008,0000,25.30000,26.20000,25.00000,25.00000,40000
04/29/2008,0000,25.30000,25.50000,25.20000,25.20000,3100
04/30/2008,0000,25.00000,26.00000,25.00000,25.50000,34000
05/02/2008,0000,25.50000,25.50000,24.65000,25.40000,30000
05/05/2008,0000,25.10000,25.10000,24.19000,25.00000,20000
05/06/2008,0000,24.50000,25.70000,24.50000,25.30000,33000
05/07/2008,0000,25.00000,25.00000,25.00000,25.00000,3000
05/08/2008,0000,24.19000,25.00000,24.19000,24.50000,38500
05/09/2008,0000,24.19000,25.50000,24.19000,24.50000,24000
05/12/2008,0000,23.50000,23.72000,23.00000,23.00000,18000
05/13/2008,0000,22.33000,22.50000,21.00000,21.00000,11000
05/14/2008,0000,22.20000,22.50000,22.00000,22.36000,17500
05/15/2008,0000,22.10000,22.50000,22.10000,22.50000,4000
05/16/2008,0000,23.00000,23.00000,22.90000,23.00000,36000
05/19/2008,0000,22.30000,23.00000,22.30000,22.30000,21000
05/21/2008,0000,23.00000,24.00000,22.30000,23.50000,30300
05/23/2008,0000,23.20000,23.30000,22.50000,23.00000,26800
05/26/2008,0000,23.50000,23.50000,23.00000,23.00000,12000
05/27/2008,0000,23.20000,23.50000,23.00000,23.00000,9000
05/28/2008,0000,22.50000,22.50000,22.50000,22.50000,1000
05/29/2008,0000,23.30000,23.80000,22.70000,22.70000,18000
06/02/2008,0000,23.00000,23.00000,22.30000,22.50000,4000
06/03/2008,0000,22.00000,22.50000,21.80000,21.80000,13000
06/04/2008,0000,22.40000,22.50000,22.00000,22.00000,6800
06/05/2008,0000,23.30000,23.30000,23.30000,23.30000,100
06/06/2008,0000,22.40000,22.50000,22.40000,22.40000,4000
06/10/2008,0000,24.00000,24.00000,22.80000,23.50000,14000
06/11/2008,0000,22.50000,22.60000,22.50000,22.60000,2000
06/13/2008,0000,24.00000,24.00000,22.00000,22.50000,4200
06/16/2008,0000,23.65000,25.00000,22.80000,24.00000,47000
06/17/2008,0000,23.50000,23.50000,23.00000,23.00000,7000
06/19/2008,0000,22.60000,25.10000,22.60000,25.00000,37000
06/23/2008,0000,23.70000,23.70000,23.70000,23.70000,1000
06/27/2008,0000,22.14000,23.20000,22.14000,23.20000,15000
07/01/2008,0000,22.00000,22.20000,21.90000,22.20000,24000
07/03/2008,0000,23.00000,23.00000,23.00000,23.00000,1000
07/04/2008,0000,22.00000,22.00000,22.00000,22.00000,2000
07/07/2008,0000,21.40000,22.50000,21.40000,22.50000,4000
07/11/2008,0000,21.50000,21.50000,20.74000,20.74000,2000
07/15/2008,0000,19.81000,20.10000,19.00000,20.00000,23000
07/16/2008,0000,19.00000,19.80000,19.00000,19.80000,4000
07/17/2008,0000,20.43000,20.43000,19.50000,19.50000,4000
07/18/2008,0000,19.00000,19.00000,19.00000,19.00000,1000
07/22/2008,0000,19.50000,19.50000,19.00000,19.00000,1800
07/24/2008,0000,18.42000,20.00000,18.42000,19.30000,12000
07/25/2008,0000,20.00000,20.00000,19.30000,19.30000,4000
07/29/2008,0000,19.80000,19.80000,19.80000,19.80000,1000
07/30/2008,0000,20.64000,20.64000,20.00000,20.00000,2000
08/04/2008,0000,18.90000,18.90000,18.90000,18.90000,200
08/06/2008,0000,20.40000,20.40000,20.40000,20.40000,1000
08/11/2008,0000,19.00000,20.40000,19.00000,19.00000,2000
08/12/2008,0000,18.50000,19.00000,18.50000,19.00000,4000
08/27/2008,0000,19.56000,19.56000,19.00000,19.00000,2000
09/05/2008,0000,18.20000,18.50000,18.20000,18.50000,2000
09/10/2008,0000,18.81000,18.81000,18.81000,18.81000,700
09/11/2008,0000,17.80000,17.80000,17.80000,17.80000,1000
09/16/2008,0000,17.00000,17.00000,17.00000,17.00000,1000
09/18/2008,0000,16.28000,16.28000,14.30000,14.30000,5000
09/19/2008,0000,14.60000,14.60000,14.60000,14.60000,1000
09/22/2008,0000,14.00000,14.00000,14.00000,14.00000,1000
09/26/2008,0000,14.50000,14.50000,14.20000,14.20000,2000
09/30/2008,0000,13.40000,13.40000,13.40000,13.40000,1000
10/02/2008,0000,13.00000,13.40000,13.00000,13.40000,2000
10/03/2008,0000,12.50000,12.80000,12.50000,12.50000,3000
10/09/2008,0000,12.40000,12.40000,12.40000,12.40000,1000
10/13/2008,0000,11.91000,11.91000,10.05000,10.20000,5000
10/14/2008,0000,10.64000,10.64000,10.05000,10.10000,6000
10/16/2008,0000,9.96000,10.43000,9.77000,10.43000,7000
10/21/2008,0000,10.52000,10.52000,10.52000,10.52000,2000
10/23/2008,0000,10.80000,10.80000,10.60000,10.60000,2000
10/24/2008,0000,10.30000,10.30000,10.30000,10.30000,2000
10/27/2008,0000,10.40000,10.40000,10.40000,10.40000,2000
10/28/2008,0000,10.00000,10.30000,10.00000,10.30000,33000
10/29/2008,0000,10.00000,10.10000,9.80000,10.00000,13400
10/30/2008,0000,10.00000,10.04000,9.60000,10.00000,30200
10/31/2008,0000,9.50000,9.50000,8.90000,9.10000,12800
11/03/2008,0000,9.31000,9.31000,9.10000,9.10000,4000
11/06/2008,0000,9.30000,9.30000,9.30000,9.30000,2000
11/07/2008,0000,9.44000,9.44000,9.44000,9.44000,2000
11/10/2008,0000,9.47000,9.47000,9.47000,9.47000,2000
11/11/2008,0000,9.31000,9.31000,9.31000,9.31000,300
11/12/2008,0000,9.22000,9.22000,9.22000,9.22000,400
11/13/2008,0000,9.25000,9.25000,9.20000,9.20000,7000
11/26/2008,0000,8.95000,8.95000,8.58000,8.90000,7300
11/27/2008,0000,8.50000,8.50000,8.50000,8.50000,2000
12/01/2008,0000,8.30000,8.30000,8.08000,8.20000,13000
12/03/2008,0000,7.94000,8.00000,7.00000,7.00000,13000
12/04/2008,0000,6.75000,6.80000,6.75000,6.77000,5000
12/05/2008,0000,7.00000,7.30000,6.90000,7.30000,18000
12/08/2008,0000,7.25000,7.25000,6.94000,7.25000,19000
12/09/2008,0000,7.00000,7.30000,6.93000,7.30000,8000
12/10/2008,0000,7.10000,7.36000,7.10000,7.36000,6000
12/11/2008,0000,7.32000,7.32000,6.97000,7.10000,3400
12/16/2008,0000,7.47000,7.47000,7.47000,7.47000,2000
12/22/2008,0000,7.35000,7.35000,7.33000,7.33000,4000
01/05/2009,0000,7.39000,7.39000,7.39000,7.39000,2000
01/06/2009,0000,7.40000,7.40000,7.40000,7.40000,2000
01/12/2009,0000,7.45000,7.45000,7.07000,7.07000,9000
01/13/2009,0000,7.13000,7.16000,7.13000,7.16000,4000
01/19/2009,0000,7.14000,7.20000,7.14000,7.20000,6000
01/20/2009,0000,7.10000,7.20000,7.00000,7.15000,35100
01/21/2009,0000,7.20000,7.20000,7.15000,7.20000,6000
02/02/2009,0000,7.34000,7.34000,7.34000,7.34000,2000
02/03/2009,0000,7.36000,7.68000,7.36000,7.68000,7000
02/04/2009,0000,7.60000,7.70000,7.55000,7.55000,17300
02/05/2009,0000,7.62000,7.80000,7.62000,7.80000,11000
02/06/2009,0000,7.88000,7.91000,7.53000,7.85000,24000
02/10/2009,0000,8.26000,8.27000,8.20000,8.20000,6000
02/11/2009,0000,8.15000,8.15000,8.14000,8.14000,3000
02/12/2009,0000,7.81000,7.81000,7.81000,7.81000,400
02/16/2009,0000,7.81000,7.81000,7.81000,7.81000,700
02/17/2009,0000,7.80000,8.30000,7.80000,8.00000,12200
02/19/2009,0000,8.40000,8.40000,8.30000,8.30000,8000
02/23/2009,0000,8.00000,8.36000,8.00000,8.36000,5700
02/25/2009,0000,8.40000,8.40000,8.19000,8.19000,4000
03/05/2009,0000,8.16000,8.16000,8.16000,8.16000,1000
03/06/2009,0000,8.19000,8.70000,8.19000,8.59000,13000
03/09/2009,0000,8.84000,9.01000,8.77000,8.80000,23000
03/10/2009,0000,9.00000,9.28000,9.00000,9.28000,10000
03/11/2009,0000,9.47000,9.88000,9.47000,9.88000,3000
03/12/2009,0000,9.89000,10.31000,9.89000,10.31000,5000
03/13/2009,0000,10.31000,10.31000,10.31000,10.31000,1000
03/17/2009,0000,9.83000,9.83000,9.83000,9.83000,1000
03/18/2009,0000,9.83000,10.31000,9.80000,10.00000,15100
03/19/2009,0000,10.00000,10.00000,9.84000,9.84000,4000
03/23/2009,0000,10.00000,10.20000,10.00000,10.20000,3000
03/24/2009,0000,10.10000,10.10000,10.10000,10.10000,1000
03/27/2009,0000,10.00000,10.10000,10.00000,10.00000,10000
03/30/2009,0000,9.88000,9.88000,9.88000,9.88000,1000
03/31/2009,0000,9.81000,9.85000,9.80000,9.85000,3800
04/02/2009,0000,10.30000,10.30000,10.30000,10.30000,1000
04/06/2009,0000,10.30000,10.30000,10.30000,10.30000,1000
04/07/2009,0000,10.30000,10.30000,10.20000,10.20000,3000
04/15/2009,0000,9.83000,9.83000,8.75000,8.75000,23100
04/16/2009,0000,9.00000,9.70000,8.80000,9.70000,30700
04/20/2009,0000,9.70000,9.80000,9.70000,9.80000,4000
04/22/2009,0000,10.16000,10.40000,10.10000,10.40000,7000
04/23/2009,0000,10.05000,10.52000,10.00000,10.00000,32900
04/24/2009,0000,10.10000,10.10000,9.73000,10.00000,22700
04/27/2009,0000,10.18000,10.50000,10.18000,10.50000,8000
04/28/2009,0000,10.00000,10.10000,10.00000,10.00000,14000
04/29/2009,0000,9.90000,10.10000,9.90000,10.10000,4000
04/30/2009,0000,10.50000,11.68000,10.42000,11.20000,71000
05/04/2009,0000,11.40000,11.92000,11.30000,11.80000,20000
05/05/2009,0000,11.70000,12.21000,11.52000,11.70000,18000
05/06/2009,0000,11.50000,12.10000,11.50000,12.10000,10000
05/07/2009,0000,12.00000,12.10000,11.69000,12.00000,9000
05/08/2009,0000,11.80000,11.80000,11.62000,11.80000,6000
05/11/2009,0000,11.47000,12.05000,11.45000,11.47000,83000
05/12/2009,0000,12.00000,12.00000,11.31000,11.31000,48700
05/13/2009,0000,11.70000,11.80000,11.59000,11.59000,8000
05/14/2009,0000,11.50000,11.70000,11.20000,11.70000,5000
05/15/2009,0000,11.70000,12.30000,11.70000,11.90000,14400
05/18/2009,0000,12.40000,12.40000,11.80000,11.84000,5000
05/19/2009,0000,12.00000,12.00000,12.00000,12.00000,5000
05/20/2009,0000,12.42000,12.46000,12.00000,12.46000,33400
05/21/2009,0000,12.50000,12.50000,12.00000,12.00000,15700
05/22/2009,0000,12.80000,12.80000,11.88000,12.16000,20900
05/25/2009,0000,12.48000,12.48000,12.48000,12.48000,8000
05/26/2009,0000,12.00000,12.30000,12.00000,12.30000,8000
06/01/2009,0000,12.00000,12.00000,12.00000,12.00000,2700
06/02/2009,0000,12.28000,12.28000,12.28000,12.28000,2000
06/04/2009,0000,12.30000,12.30000,12.00000,12.30000,4100
06/05/2009,0000,12.40000,12.54000,11.50000,11.50000,9100
06/09/2009,0000,12.50000,13.00000,12.50000,13.00000,6000
06/10/2009,0000,12.50000,12.80000,12.50000,12.80000,9000
06/11/2009,0000,12.40000,12.40000,12.40000,12.40000,2000
06/15/2009,0000,12.80000,12.80000,12.60000,12.60000,4000
06/16/2009,0000,12.30000,12.50000,12.30000,12.50000,4000
06/17/2009,0000,12.26000,12.26000,12.26000,12.26000,1000
06/18/2009,0000,12.20000,12.40000,12.20000,12.30000,25000
06/19/2009,0000,12.15000,12.30000,12.15000,12.30000,20000
06/22/2009,0000,11.90000,12.30000,11.90000,12.20000,20000
06/25/2009,0000,12.52000,12.52000,12.20000,12.30000,8000
06/26/2009,0000,12.50000,12.50000,12.30000,12.30000,4000
06/29/2009,0000,11.92000,12.50000,11.92000,12.50000,10000
06/30/2009,0000,12.30000,12.60000,11.00000,12.50000,4000
07/03/2009,0000,12.70000,12.72000,12.40000,12.70000,8000
07/06/2009,0000,12.40000,12.70000,12.40000,12.70000,4000
07/07/2009,0000,12.40000,12.63000,12.40000,12.63000,4000
07/09/2009,0000,12.66000,13.00000,12.66000,13.00000,3000
07/10/2009,0000,12.98000,13.15000,12.98000,13.15000,5000
07/13/2009,0000,13.00000,13.60000,13.00000,13.32000,3000
07/14/2009,0000,13.60000,13.60000,13.60000,13.60000,1000
07/15/2009,0000,13.68000,13.75000,13.68000,13.75000,5000
07/16/2009,0000,14.21000,14.88000,14.21000,14.88000,12000
07/17/2009,0000,15.00000,16.60000,15.00000,16.00000,27200
07/20/2009,0000,15.83000,16.44000,15.68000,16.44000,10000
07/21/2009,0000,16.60000,17.12000,15.20000,15.90000,52000
07/22/2009,0000,16.38000,16.38000,15.26000,15.80000,16900
07/23/2009,0000,16.00000,16.36000,15.36000,16.16000,25000
07/24/2009,0000,16.36000,16.84000,16.16000,16.60000,29000
07/27/2009,0000,16.11000,16.60000,15.60000,16.30000,50500
07/28/2009,0000,16.23000,16.50000,15.60000,16.40000,31400
07/29/2009,0000,16.00000,16.35000,16.00000,16.35000,2000
07/30/2009,0000,15.68000,15.68000,15.68000,15.68000,1000
07/31/2009,0000,15.30000,15.66000,14.58000,15.20000,12600
08/03/2009,0000,14.82000,15.00000,14.82000,15.00000,5000
08/05/2009,0000,14.25000,14.25000,13.93000,14.00000,10000
08/06/2009,0000,13.53000,13.68000,13.02000,13.50000,6000
08/11/2009,0000,13.44000,13.60000,13.00000,13.44000,10100
08/12/2009,0000,13.45000,13.70000,13.11000,13.11000,8000
08/13/2009,0000,13.55000,13.55000,12.98000,13.44000,7100
08/14/2009,0000,12.88000,13.20000,12.73000,13.20000,9100
08/17/2009,0000,13.20000,13.20000,13.20000,13.20000,2000
08/19/2009,0000,13.40000,13.40000,13.40000,13.40000,2000
08/20/2009,0000,12.83000,13.30000,12.83000,13.30000,3400
08/24/2009,0000,13.50000,13.50000,13.00000,13.50000,4000
08/25/2009,0000,13.66000,14.70000,13.66000,14.70000,14000
08/26/2009,0000,13.97000,14.30000,13.82000,14.30000,12000
08/27/2009,0000,14.50000,14.50000,14.10000,14.20000,6000
08/28/2009,0000,14.60000,14.70000,14.30000,14.50000,9000
08/31/2009,0000,14.70000,14.70000,14.70000,14.70000,2000
09/01/2009,0000,14.88000,15.00000,14.50000,15.00000,9000
09/02/2009,0000,15.20000,15.20000,15.20000,15.20000,1000
09/03/2009,0000,15.00000,15.80000,15.00000,15.80000,16500
09/04/2009,0000,15.01000,15.55000,15.01000,15.39000,7600
09/07/2009,0000,15.39000,16.50000,15.30000,16.50000,22000
09/08/2009,0000,16.15000,16.90000,16.15000,16.90000,5000
09/09/2009,0000,16.00000,16.90000,16.00000,16.90000,3100
09/10/2009,0000,16.04000,16.50000,15.96000,16.40000,9700
09/11/2009,0000,15.77000,16.40000,15.01000,16.40000,14100
09/15/2009,0000,15.76000,16.00000,15.26000,16.00000,14000
09/18/2009,0000,16.00000,16.16000,15.36000,16.16000,7100
09/21/2009,0000,16.20000,17.88000,16.10000,17.00000,49000
09/22/2009,0000,17.40000,17.80000,17.00000,17.80000,23000
09/23/2009,0000,17.60000,17.88000,17.10000,17.70000,20000
09/24/2009,0000,17.80000,17.80000,17.50000,17.60000,5700
09/25/2009,0000,17.10000,18.08000,17.10000,17.70000,6100
09/28/2009,0000,17.10000,17.57000,17.00000,17.57000,23600
09/29/2009,0000,17.40000,17.70000,16.82000,17.50000,24000
10/02/2009,0000,16.90000,16.90000,16.15000,16.50000,7000
10/05/2009,0000,15.96000,16.10000,15.55000,16.10000,18700
10/06/2009,0000,16.16000,16.30000,16.00000,16.20000,9000
10/07/2009,0000,16.30000,16.30000,16.30000,16.30000,400
10/08/2009,0000,16.60000,17.10000,16.60000,17.10000,8600
10/09/2009,0000,17.20000,17.60000,17.00000,17.60000,7400
10/12/2009,0000,17.60000,17.60000,17.60000,17.60000,1000
10/13/2009,0000,16.91000,17.68000,16.91000,17.68000,2100
10/16/2009,0000,17.60000,18.18000,17.60000,18.18000,52000
10/19/2009,0000,18.28000,18.28000,17.50000,17.50000,8000
10/21/2009,0000,17.25000,17.28000,17.00000,17.00000,2200
10/23/2009,0000,17.00000,17.66000,17.00000,17.66000,16000
10/26/2009,0000,16.99000,16.99000,16.99000,16.99000,2000
10/27/2009,0000,17.36000,17.36000,17.36000,17.36000,2000
10/30/2009,0000,16.53000,17.00000,16.44000,17.00000,10000
11/02/2009,0000,16.44000,16.44000,16.44000,16.44000,2000
11/03/2009,0000,16.71000,16.71000,16.15000,16.15000,9200
11/04/2009,0000,16.84000,17.44000,16.84000,17.10000,20000
11/05/2009,0000,16.57000,17.00000,16.57000,17.00000,6000
11/09/2009,0000,17.60000,17.60000,16.90000,17.60000,15000
11/10/2009,0000,17.68000,18.28000,17.30000,18.28000,35000
11/11/2009,0000,18.38000,18.38000,18.00000,18.38000,8000
11/16/2009,0000,17.47000,18.00000,17.00000,17.00000,2200
11/17/2009,0000,17.20000,17.50000,17.20000,17.50000,4000
11/19/2009,0000,17.50000,18.00000,17.47000,17.80000,9000
11/20/2009,0000,17.37000,18.00000,17.37000,18.00000,18000
11/23/2009,0000,17.40000,18.00000,16.72000,17.44000,31000
11/24/2009,0000,17.88000,18.28000,17.28000,18.28000,11300
11/25/2009,0000,18.50000,18.66000,17.73000,18.55000,18000
11/26/2009,0000,18.78000,18.78000,18.10000,18.50000,11500
11/27/2009,0000,18.00000,18.94000,18.00000,18.94000,4000
11/30/2009,0000,18.05000,18.88000,18.05000,18.88000,7000
12/01/2009,0000,19.00000,19.30000,18.50000,19.10000,45000
12/02/2009,0000,19.28000,19.48000,19.20000,19.20000,7000
12/03/2009,0000,19.40000,19.68000,18.89000,19.40000,7300
12/04/2009,0000,19.20000,20.08000,19.20000,20.08000,2100
12/07/2009,0000,19.88000,109.48000,18.70000,19.88000,5000
12/08/2009,0000,19.88000,20.20000,19.80000,20.20000,13000
12/09/2009,0000,20.22000,21.10000,20.22000,20.80000,23000
12/11/2009,0000,23.00000,23.00000,22.40000,23.00000,8000
12/14/2009,0000,22.08000,22.90000,22.08000,22.90000,13000
12/15/2009,0000,21.50000,22.80000,21.50000,22.70000,14000
12/17/2009,0000,23.00000,23.00000,21.85000,21.85000,10000
12/18/2009,0000,21.00000,23.00000,20.70000,23.00000,4100
12/22/2009,0000,20.33000,20.70000,20.05000,20.70000,7000
12/28/2009,0000,21.00000,21.00000,21.00000,21.00000,100
12/29/2009,1202,21.00000,21.00000,21.00000,21.00000,1000
