DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/04/2007,0000,25.25000,25.25000,25.00000,25.20000,197800
04/09/2007,0000,26.50000,26.50000,25.20000,25.20000,105800
04/10/2007,0000,25.20000,25.50000,24.50000,25.50000,117300
04/11/2007,0000,25.60000,29.00000,25.00000,29.00000,481800
04/12/2007,0000,28.50000,30.10000,25.50000,29.00000,195500
04/13/2007,0000,28.50000,28.50000,27.50000,27.50000,8000
04/16/2007,0000,27.80000,27.80000,27.00000,27.50000,56300
04/17/2007,0000,27.00000,27.50000,26.32000,26.32000,40000
04/18/2007,0000,27.50000,27.60000,27.50000,27.60000,26400
04/19/2007,0000,27.60000,27.60000,27.50000,27.50000,248400
04/20/2007,0000,27.30000,27.30000,27.30000,27.30000,12600
04/23/2007,0000,27.50000,28.00000,27.50000,27.50000,13800
04/25/2007,0000,28.10000,28.10000,27.00000,27.00000,23000
04/26/2007,0000,27.70000,27.70000,27.70000,27.70000,5700
04/27/2007,0000,28.00000,28.20000,27.80000,28.00000,35600
04/30/2007,0000,28.00000,28.20000,28.00000,28.20000,16100
05/02/2007,0000,28.00000,28.20000,28.00000,28.20000,23000
05/03/2007,0000,28.00000,29.00000,27.80000,28.00000,48300
05/04/2007,0000,29.00000,29.00000,28.20000,28.20000,23000
05/08/2007,0000,29.00000,29.00000,28.30000,28.50000,31000
05/09/2007,0000,29.50000,30.00000,28.50000,29.50000,73000
05/10/2007,0000,30.00000,30.50000,29.50000,30.20000,74700
05/11/2007,0000,30.10000,30.10000,29.00000,30.00000,319700
05/14/2007,0000,30.00000,30.00000,29.80000,30.00000,13800
05/15/2007,0000,30.00000,30.50000,30.00000,30.00000,10300
05/16/2007,0000,30.00000,30.10000,30.00000,30.00000,185100
05/17/2007,0000,31.00000,31.00000,30.50000,30.50000,2300
05/18/2007,0000,30.70000,30.70000,30.50000,30.50000,23000
05/21/2007,0000,29.50000,31.30000,29.50000,31.30000,171300
05/22/2007,0000,31.50000,32.80000,31.00000,32.50000,89700
05/23/2007,0000,33.00000,37.00000,32.60000,37.00000,108200
05/24/2007,0000,34.20000,36.00000,32.00000,36.00000,149500
05/25/2007,0000,35.88000,35.88000,32.00000,35.00000,149500
05/28/2007,0000,34.70000,35.00000,34.70000,35.00000,4600
05/29/2007,0000,32.50000,36.20000,32.50000,36.00000,173600
05/30/2007,0000,35.50000,35.50000,33.00000,33.15000,29900
05/31/2007,0000,33.00000,37.50000,33.00000,37.00000,158700
06/01/2007,0000,38.50000,38.50000,38.00000,38.20000,31000
06/04/2007,0000,39.00000,39.20000,38.50000,39.00000,26400
06/05/2007,0000,39.20000,39.50000,39.00000,39.20000,57500
06/06/2007,0000,37.00000,39.20000,37.00000,39.20000,4600
06/07/2007,0000,39.50000,39.50000,39.00000,39.20000,6900
06/08/2007,0000,39.10000,40.20000,39.10000,40.20000,170200
06/11/2007,0000,39.50000,45.50000,39.50000,45.50000,170200
06/12/2007,0000,46.50000,50.00000,46.20000,49.50000,24100
06/13/2007,0000,49.50000,49.50000,49.50000,49.50000,1100
06/14/2007,0000,49.50000,50.50000,48.00000,50.00000,88700
06/15/2007,0000,49.80000,51.50000,49.00000,51.50000,174200
06/20/2007,0000,50.50000,51.50000,49.00000,49.00000,25300
06/21/2007,0000,52.50000,52.50000,51.00000,51.00000,13800
06/22/2007,0000,49.50000,50.00000,48.80000,49.00000,28700
06/25/2007,0000,48.00000,48.00000,45.00000,46.30000,27600
06/26/2007,0000,45.00000,46.50000,44.50000,44.50000,48300
06/27/2007,0000,43.00000,43.50000,42.50000,43.50000,47100
06/28/2007,0000,42.80000,44.00000,42.80000,44.00000,16100
06/29/2007,0000,43.70000,44.50000,42.50000,43.50000,71800
07/02/2007,0000,43.50000,44.00000,43.50000,43.50000,17200
07/03/2007,0000,45.00000,46.00000,45.00000,46.00000,31000
07/04/2007,0000,46.00000,46.00000,46.00000,46.00000,1100
07/05/2007,0000,47.00000,48.00000,47.00000,47.50000,6900
07/09/2007,0000,48.00000,48.00000,47.00000,48.00000,4600
07/10/2007,0000,46.00000,47.50000,46.00000,47.50000,25300
07/11/2007,0000,47.00000,47.50000,47.00000,47.50000,65500
07/12/2007,0000,46.50000,46.50000,46.50000,46.50000,3400
07/13/2007,0000,49.00000,49.00000,49.00000,49.00000,1100
07/16/2007,0000,48.00000,50.00000,47.00000,49.20000,51800
07/17/2007,0000,49.20000,49.20000,47.00000,47.00000,18400
07/18/2007,0000,50.50000,51.00000,49.90000,50.00000,95400
07/19/2007,0000,51.00000,51.50000,50.50000,51.00000,43700
07/20/2007,0000,51.50000,53.00000,50.00000,52.50000,156400
07/23/2007,0000,53.50000,54.00000,52.50000,53.50000,74700
07/24/2007,0000,53.20000,53.50000,53.20000,53.50000,16100
07/25/2007,0000,53.50000,53.50000,51.00000,51.00000,13800
07/26/2007,0000,51.50000,52.00000,50.00000,51.00000,34500
07/27/2007,0000,51.00000,52.00000,51.00000,52.00000,125300
07/30/2007,0000,52.00000,53.00000,51.20000,53.00000,24100
07/31/2007,0000,52.00000,53.00000,52.00000,53.00000,18400
08/01/2007,0000,52.50000,52.50000,52.50000,52.50000,2300
08/02/2007,0000,50.00000,50.00000,50.00000,50.00000,1100
08/03/2007,0000,50.00000,50.20000,50.00000,50.20000,116100
08/06/2007,0000,50.00000,51.50000,50.00000,50.00000,133400
08/07/2007,0000,50.00000,50.50000,50.00000,50.50000,117300
08/08/2007,0000,50.50000,51.00000,50.20000,50.30000,60900
08/09/2007,0000,50.50000,51.50000,50.00000,51.50000,194300
08/10/2007,0000,52.00000,52.00000,50.00000,51.80000,19500
08/13/2007,0000,49.00000,51.50000,48.00000,50.00000,36000
08/14/2007,0000,50.50000,50.50000,50.00000,50.00000,2000
08/16/2007,0000,50.00000,50.00000,48.00000,48.50000,4000
08/17/2007,0000,47.00000,47.50000,47.00000,47.00000,3000
08/20/2007,0000,48.50000,49.50000,48.50000,49.50000,31000
08/22/2007,0000,50.00000,50.00000,49.23000,49.50000,40000
08/23/2007,0000,50.00000,50.00000,49.50000,50.00000,20000
08/29/2007,0000,48.00000,48.00000,48.00000,48.00000,5000
08/31/2007,0000,48.00000,48.50000,48.00000,48.50000,6000
09/04/2007,0000,48.00000,48.00000,48.00000,48.00000,4000
09/05/2007,0000,48.00000,49.00000,48.00000,49.00000,13000
09/06/2007,0000,48.00000,48.00000,48.00000,48.00000,24000
09/07/2007,0000,48.00000,48.50000,48.00000,48.50000,9000
09/10/2007,0000,48.50000,50.00000,48.00000,50.00000,11000
09/14/2007,0000,48.00000,48.00000,48.00000,48.00000,20000
09/17/2007,0000,48.00000,48.50000,48.00000,48.50000,94000
09/19/2007,0000,48.00000,48.50000,48.00000,48.50000,55000
09/26/2007,0000,49.00000,49.50000,47.00000,49.00000,32000
09/27/2007,0000,49.00000,49.00000,49.00000,49.00000,8000
09/28/2007,0000,49.50000,50.00000,49.50000,50.00000,22000
10/01/2007,0000,49.00000,50.00000,49.00000,50.00000,7200
10/02/2007,0000,52.00000,52.00000,49.00000,49.00000,14300
10/03/2007,0000,50.50000,50.50000,48.50000,50.00000,44200
10/04/2007,0000,50.00000,50.00000,48.00000,48.00000,16400
10/05/2007,0000,48.00000,48.00000,47.50000,47.50000,4000
10/08/2007,0000,48.00000,48.00000,48.00000,48.00000,1000
10/11/2007,0000,47.00000,48.00000,46.50000,46.50000,11000
10/15/2007,0000,47.00000,56.00000,45.50000,46.00000,1210000
10/16/2007,0000,45.50000,56.00000,45.50000,47.00000,1231000
10/17/2007,0000,48.00000,56.00000,46.50000,48.00000,1215000
10/18/2007,0000,50.00000,56.00000,46.00000,47.00000,1282200
10/19/2007,0000,56.00000,56.00000,47.00000,47.00000,1247000
10/22/2007,0000,50.00000,56.00000,47.50000,50.00000,116000
10/23/2007,0000,50.00000,50.00000,48.00000,48.50000,4000
10/24/2007,0000,50.00000,50.00000,49.00000,50.00000,11000
10/26/2007,0000,49.50000,50.00000,47.00000,47.00000,6300
10/29/2007,0000,50.00000,50.00000,49.00000,49.00000,8000
10/30/2007,0000,49.00000,49.00000,48.00000,48.00000,17000
10/31/2007,0000,47.00000,47.00000,47.00000,47.00000,1000
11/02/2007,0000,47.00000,48.00000,47.00000,48.00000,4900
11/05/2007,0000,48.00000,48.00000,46.50000,48.00000,12100
11/06/2007,0000,46.50000,47.00000,41.00000,41.00000,12000
11/07/2007,0000,44.00000,44.00000,42.00000,42.00000,2000
11/08/2007,0000,41.00000,41.00000,41.00000,41.00000,300
11/09/2007,0000,43.00000,43.00000,43.00000,43.00000,100
11/12/2007,0000,41.00000,42.00000,41.00000,41.50000,60700
11/13/2007,0000,40.00000,43.15000,38.50000,43.00000,38000
11/14/2007,0000,42.00000,42.00000,41.85000,41.85000,2000
11/15/2007,0000,40.00000,41.00000,40.00000,41.00000,14300
11/16/2007,0000,41.00000,42.00000,41.00000,42.00000,23000
11/19/2007,0000,40.00000,40.00000,40.00000,40.00000,2000
11/20/2007,0000,40.00000,40.00000,40.00000,40.00000,2300
11/21/2007,0000,41.00000,41.00000,40.00000,41.00000,7300
11/22/2007,0000,40.80000,41.00000,37.00000,40.00000,47100
11/23/2007,0000,39.70000,40.00000,39.70000,40.00000,24000
11/27/2007,0000,40.30000,40.30000,40.30000,40.30000,1000
12/06/2007,0000,37.80000,37.80000,37.80000,37.80000,9900
12/07/2007,0000,39.00000,39.00000,39.00000,39.00000,5000
12/10/2007,0000,39.50000,39.50000,39.50000,39.50000,2000
12/11/2007,0000,39.50000,39.50000,39.50000,39.50000,2000
12/14/2007,0000,37.50000,38.00000,36.50000,37.50000,8000
12/17/2007,0000,37.00000,37.00000,37.00000,37.00000,1000
12/18/2007,0000,36.50000,36.50000,36.50000,36.50000,100
12/19/2007,0000,36.50000,36.50000,36.50000,36.50000,2000
12/20/2007,0000,37.00000,37.00000,37.00000,37.00000,2000
12/21/2007,0000,36.50000,36.50000,36.50000,36.50000,3000
12/24/2007,0000,35.50000,35.50000,34.50000,35.00000,7000
12/26/2007,0000,34.80000,35.00000,34.50000,34.80000,68400
12/27/2007,0000,34.95000,36.00000,34.95000,36.00000,32000
12/28/2007,0000,37.00000,37.00000,37.00000,37.00000,2000
01/02/2008,0000,38.00000,38.00000,35.50000,38.00000,19000
01/03/2008,0000,37.00000,38.50000,37.00000,38.50000,15400
01/07/2008,0000,37.00000,37.20000,37.00000,37.20000,38600
01/14/2008,0000,38.00000,38.00000,38.00000,38.00000,1000
01/16/2008,0000,36.50000,36.50000,36.50000,36.50000,3000
01/17/2008,0000,36.00000,36.00000,36.00000,36.00000,2500
01/21/2008,0000,35.50000,35.50000,35.00000,35.00000,23300
01/22/2008,0000,37.00000,37.00000,34.50000,34.50000,16000
01/23/2008,0000,37.00000,37.00000,34.00000,34.20000,15100
01/24/2008,0000,36.80000,36.80000,36.80000,36.80000,6000
01/25/2008,0000,35.00000,35.00000,34.50000,34.50000,21100
01/28/2008,0000,36.50000,36.50000,36.50000,36.50000,15000
01/29/2008,0000,34.00000,34.00000,34.00000,34.00000,4000
01/31/2008,0000,34.00000,35.00000,34.00000,34.20000,21100
02/01/2008,0000,36.00000,36.00000,36.00000,36.00000,16000
02/12/2008,0000,34.00000,35.00000,34.00000,34.10000,27500
02/13/2008,0000,35.80000,35.80000,34.00000,34.00000,20000
02/14/2008,0000,34.00000,34.20000,34.00000,34.20000,25000
02/15/2008,0000,34.00000,36.00000,34.00000,34.50000,22000
02/18/2008,0000,34.50000,34.50000,34.50000,34.50000,8000
02/19/2008,0000,33.50000,34.00000,33.50000,33.50000,30000
02/20/2008,0000,33.10000,33.50000,33.10000,33.50000,15000
02/21/2008,0000,33.00000,33.65000,33.00000,33.65000,17000
02/25/2008,0000,35.50000,35.50000,34.00000,35.20000,27000
02/26/2008,0000,35.50000,36.00000,34.00000,34.00000,23000
03/05/2008,0000,35.40000,35.40000,35.40000,35.40000,1000
03/06/2008,0000,35.40000,35.40000,35.40000,35.40000,1000
03/10/2008,0000,36.00000,36.00000,36.00000,36.00000,4000
03/11/2008,0000,36.20000,36.20000,36.00000,36.00000,18000
03/12/2008,0000,36.10000,36.10000,36.10000,36.10000,1000
03/19/2008,0000,36.50000,36.50000,36.00000,36.50000,17000
03/20/2008,0000,34.50000,34.50000,34.50000,34.50000,1000
03/21/2008,0000,35.00000,37.00000,35.00000,36.50000,8300
03/25/2008,0000,34.50000,36.50000,34.50000,36.50000,2100
03/26/2008,0000,34.50000,34.50000,34.50000,34.50000,300
03/31/2008,0000,36.00000,36.00000,36.00000,36.00000,11000
04/01/2008,0000,35.00000,36.00000,35.00000,36.00000,601000
04/07/2008,0000,37.00000,37.00000,34.50000,35.00000,3000
04/08/2008,0000,35.00000,35.00000,35.00000,35.00000,1000
04/09/2008,0000,35.50000,35.50000,35.50000,35.50000,4000
04/10/2008,0000,35.50000,35.50000,34.80000,35.00000,76000
04/11/2008,0000,34.70000,35.00000,34.70000,35.00000,38000
04/14/2008,0000,35.00000,35.12000,34.80000,35.12000,537000
04/15/2008,0000,35.00000,35.20000,34.00000,35.20000,80000
04/16/2008,0000,35.00000,35.20000,34.00000,35.20000,92000
04/17/2008,0000,33.50000,35.20000,33.50000,35.20000,30500
04/18/2008,0000,35.00000,35.12000,35.00000,35.12000,500000
04/21/2008,0000,36.50000,36.50000,36.50000,36.50000,2000
04/22/2008,0000,35.00000,35.20000,35.00000,35.20000,30000
04/23/2008,0000,35.00000,35.50000,35.00000,35.50000,23000
04/24/2008,0000,36.00000,36.00000,35.00000,35.00000,9900
04/29/2008,0000,35.00000,36.00000,35.00000,36.00000,7000
05/02/2008,0000,36.50000,37.00000,36.50000,36.50000,28000
05/05/2008,0000,36.80000,36.80000,36.80000,36.80000,5000
05/06/2008,0000,36.00000,36.00000,36.00000,36.00000,3000
05/12/2008,0000,35.80000,35.80000,35.00000,35.00000,20000
05/13/2008,0000,36.00000,36.00000,36.00000,36.00000,2000
05/15/2008,0000,35.80000,36.00000,35.80000,36.00000,6000
05/16/2008,0000,35.00000,35.70000,35.00000,35.70000,32300
05/22/2008,0000,37.00000,37.00000,37.00000,37.00000,1000
05/27/2008,0000,35.00000,35.50000,35.00000,35.12000,280000
05/28/2008,0000,35.00000,35.30000,35.00000,35.12000,542000
05/30/2008,0000,35.50000,35.50000,35.00000,35.12000,321000
06/02/2008,0000,36.00000,36.50000,36.00000,36.00000,14000
06/03/2008,0000,36.00000,36.12000,36.00000,36.12000,200000
06/04/2008,0000,36.50000,36.50000,35.00000,36.12000,305000
06/05/2008,0000,36.00000,36.12000,36.00000,36.12000,195400
06/06/2008,0000,36.00000,36.50000,36.00000,36.12000,208000
06/10/2008,0000,36.00000,36.50000,36.00000,36.50000,9500
06/13/2008,0000,36.00000,36.12000,36.00000,36.00000,24000
06/16/2008,0000,36.00000,36.50000,36.00000,36.00000,28000
06/17/2008,0000,36.50000,36.50000,36.50000,36.50000,10000
06/18/2008,0000,36.00000,36.00000,36.00000,36.00000,2000
06/19/2008,0000,36.00000,36.00000,36.00000,36.00000,10000
06/20/2008,0000,35.00000,35.50000,35.00000,35.50000,5000
06/23/2008,0000,34.80000,34.83000,34.50000,34.50000,4000
06/24/2008,0000,35.50000,35.50000,35.50000,35.50000,1000
06/27/2008,0000,35.00000,35.00000,34.00000,34.20000,7000
06/30/2008,0000,34.00000,34.00000,34.00000,34.00000,1000
07/04/2008,0000,35.00000,35.40000,34.50000,35.00000,53300
07/09/2008,0000,35.00000,40.00000,35.00000,36.00000,69000
07/10/2008,0000,36.00000,36.00000,36.00000,36.00000,5000
07/11/2008,0000,36.00000,36.00000,36.00000,36.00000,5000
07/14/2008,0000,36.00000,36.00000,36.00000,36.00000,2000
07/15/2008,0000,36.00000,36.00000,36.00000,36.00000,10000
07/17/2008,0000,36.50000,36.50000,36.50000,36.50000,1000
07/18/2008,0000,36.50000,36.50000,36.50000,36.50000,10000
07/31/2008,0000,36.00000,36.50000,36.00000,36.50000,3000
08/05/2008,0000,36.00000,36.12000,36.00000,36.12000,12000
08/06/2008,0000,36.50000,36.50000,36.00000,36.00000,10000
08/07/2008,0000,36.00000,36.00000,36.00000,36.00000,2000
08/15/2008,0000,35.00000,35.00000,35.00000,35.00000,1000
08/18/2008,0000,34.50000,34.50000,34.50000,34.50000,2000
08/20/2008,0000,33.50000,33.50000,33.50000,33.50000,3000
08/21/2008,0000,33.00000,33.50000,33.00000,33.50000,800
09/03/2008,0000,33.00000,33.00000,33.00000,33.00000,1000
09/04/2008,0000,32.00000,32.20000,32.00000,32.00000,7000
09/05/2008,0000,30.88000,30.88000,30.50000,30.50000,1100
09/08/2008,0000,30.50000,30.50000,30.50000,30.50000,900
09/09/2008,0000,30.88000,30.88000,26.00000,26.00000,21000
09/10/2008,0000,26.20000,26.20000,26.20000,26.20000,6000
09/11/2008,0000,25.50000,25.50000,22.80000,22.80000,10000
09/12/2008,0000,23.21000,23.90000,22.00000,22.00000,6700
09/15/2008,0000,21.50000,21.50000,20.50000,20.50000,4000
09/16/2008,0000,20.00000,20.00000,19.50000,19.50000,2000
09/17/2008,0000,19.50000,19.50000,18.20000,18.20000,4000
09/19/2008,0000,18.90000,18.90000,18.20000,18.20000,13000
09/24/2008,0000,18.00000,18.00000,18.00000,18.00000,1000
09/26/2008,0000,17.70000,17.70000,17.00000,17.00000,7000
09/30/2008,0000,15.00000,15.00000,15.00000,15.00000,3000
10/23/2008,0000,16.67000,16.67000,15.30000,15.30000,12000
10/24/2008,0000,14.80000,14.80000,14.80000,14.80000,1000
10/27/2008,0000,14.55000,14.55000,14.55000,14.55000,100
10/28/2008,0000,15.00000,15.00000,15.00000,15.00000,400
10/30/2008,0000,15.00000,15.00000,15.00000,15.00000,6000
10/31/2008,0000,15.00000,19.10000,14.80000,19.00000,18000
11/03/2008,0000,15.00000,15.40000,14.80000,15.20000,8000
11/04/2008,0000,15.50000,15.50000,14.90000,15.00000,21000
11/05/2008,0000,15.40000,15.40000,15.40000,15.40000,2000
11/06/2008,0000,15.10000,15.10000,15.00000,15.10000,24000
11/07/2008,0000,14.80000,15.10000,14.80000,15.10000,4000
11/11/2008,0000,15.00000,15.08000,15.00000,15.08000,6600
11/12/2008,0000,14.50000,14.50000,14.50000,14.50000,4000
11/14/2008,0000,14.00000,14.00000,14.00000,14.00000,2000
11/18/2008,0000,13.90000,13.90000,13.50000,13.50000,3300
11/20/2008,0000,13.30000,13.30000,13.30000,13.30000,2000
11/21/2008,0000,12.73000,12.73000,12.73000,12.73000,500
11/27/2008,0000,12.73000,12.73000,12.50000,12.50000,4000
12/05/2008,0000,12.00000,12.05000,12.00000,12.05000,98700
12/09/2008,0000,12.60000,13.00000,12.60000,13.00000,8000
12/10/2008,0000,12.80000,12.90000,12.20000,12.90000,20000
12/17/2008,0000,15.50000,15.60000,15.50000,15.60000,2000
12/18/2008,0000,13.20000,13.20000,12.85000,12.85000,7000
12/19/2008,0000,13.40000,13.40000,13.40000,13.40000,2000
12/22/2008,0000,12.85000,12.85000,12.80000,12.80000,4000
01/09/2009,0000,12.45000,12.60000,12.10000,12.10000,18000
01/14/2009,0000,11.00000,11.00000,11.00000,11.00000,4000
01/15/2009,0000,10.70000,10.70000,10.70000,10.70000,8000
01/16/2009,0000,10.30000,10.30000,10.30000,10.30000,6000
01/19/2009,0000,10.10000,10.20000,10.00000,10.00000,4600
02/02/2009,0000,10.00000,10.25000,10.00000,10.25000,4000
02/03/2009,0000,10.30000,10.50000,10.30000,10.50000,4000
02/04/2009,0000,10.73000,10.73000,10.73000,10.73000,2000
02/06/2009,0000,10.94000,10.94000,10.94000,10.94000,2000
02/09/2009,0000,10.80000,10.80000,10.80000,10.80000,1000
02/10/2009,0000,10.60000,10.60000,10.10000,10.10000,30000
02/11/2009,0000,10.40000,10.62000,10.30000,10.30000,19000
02/12/2009,0000,10.30000,10.50000,10.30000,10.50000,12000
02/13/2009,0000,10.30000,10.50000,10.30000,10.50000,6000
02/16/2009,0000,10.20000,10.20000,9.90000,10.20000,32000
02/17/2009,0000,10.50000,10.50000,10.50000,10.50000,6000
02/18/2009,0000,10.80000,10.80000,10.80000,10.80000,2000
02/20/2009,0000,11.00000,11.00000,11.00000,11.00000,2000
02/23/2009,0000,11.50000,12.00000,11.50000,12.00000,4000
02/24/2009,0000,12.50000,13.50000,12.50000,13.50000,6000
02/25/2009,0000,13.30000,13.50000,13.30000,13.50000,3000
03/02/2009,0000,13.65000,13.65000,13.65000,13.65000,1000
03/03/2009,0000,13.65000,13.85000,13.65000,13.85000,4000
03/04/2009,0000,14.00000,14.00000,12.30000,12.30000,8000
03/09/2009,0000,12.80000,12.80000,12.80000,12.80000,2000
03/11/2009,0000,13.25000,13.86000,13.25000,13.86000,8000
03/12/2009,0000,13.50000,14.00000,13.10000,14.00000,8000
03/16/2009,0000,13.80000,14.00000,13.80000,14.00000,4000
03/17/2009,0000,13.80000,14.00000,13.80000,14.00000,2000
03/18/2009,0000,14.50000,15.00000,14.50000,15.00000,4000
03/19/2009,0000,14.80000,15.25000,14.80000,15.25000,12000
03/20/2009,0000,14.50000,14.50000,14.50000,14.50000,1000
03/23/2009,0000,15.25000,15.25000,14.80000,14.80000,4000
03/24/2009,0000,15.50000,15.60000,15.00000,15.50000,68000
03/25/2009,0000,15.30000,15.52000,15.30000,15.52000,6000
03/30/2009,0000,15.00000,15.75000,15.00000,15.75000,21000
04/01/2009,0000,16.00000,16.00000,16.00000,16.00000,2000
04/03/2009,0000,16.50000,17.00000,16.20000,17.00000,21500
04/07/2009,0000,16.60000,16.60000,15.00000,15.00000,31000
04/08/2009,0000,17.10000,17.10000,16.91000,16.91000,4300
04/09/2009,0000,17.68000,24.70000,17.68000,24.20000,43000
04/10/2009,0000,23.75000,24.00000,23.47000,23.70000,24000
04/13/2009,0000,24.00000,25.00000,22.50000,22.50000,39000
04/14/2009,0000,23.00000,25.10000,22.80000,22.80000,36000
04/15/2009,0000,22.50000,22.50000,22.23000,22.50000,5000
04/16/2009,0000,23.00000,24.70000,22.90000,24.50000,522000
04/17/2009,0000,25.00000,26.00000,24.25000,24.25000,38000
04/20/2009,0000,24.00000,24.10000,23.94000,24.10000,6000
04/22/2009,0000,23.50000,23.60000,22.80000,22.80000,10000
04/23/2009,0000,22.00000,22.00000,22.00000,22.00000,1000
04/27/2009,0000,22.50000,23.40000,22.50000,23.40000,6000
04/28/2009,0000,24.50000,24.50000,22.50000,22.50000,32000
04/29/2009,0000,22.50000,22.50000,21.94000,22.50000,9000
04/30/2009,0000,23.04000,23.04000,23.04000,23.04000,2000
05/04/2009,0000,25.00000,25.00000,23.35000,24.20000,28000
05/05/2009,0000,24.80000,24.80000,22.80000,22.80000,30000
05/06/2009,0000,25.00000,25.00000,24.00000,24.00000,510000
05/07/2009,0000,25.75000,25.75000,22.33000,23.00000,36000
05/08/2009,0000,22.50000,25.00000,22.50000,24.10000,525000
05/11/2009,0000,24.85000,24.85000,22.80000,22.80000,24000
05/12/2009,0000,24.50000,25.00000,20.00000,20.00000,46600
05/13/2009,0000,22.50000,25.00000,20.00000,21.85000,408000
05/14/2009,0000,25.50000,25.50000,20.10000,21.80000,442000
05/15/2009,0000,21.50000,25.90000,21.50000,22.20000,73000
05/18/2009,0000,22.80000,25.00000,22.50000,22.50000,24000
05/19/2009,0000,25.00000,25.00000,25.00000,25.00000,20000
05/20/2009,0000,24.80000,25.40000,24.80000,25.40000,31000
05/21/2009,0000,23.00000,23.15000,22.80000,23.00000,16000
05/22/2009,0000,22.50000,23.00000,22.50000,22.80000,10000
05/25/2009,0000,23.00000,23.00000,22.50000,22.50000,4000
05/26/2009,0000,22.50000,22.60000,21.80000,21.80000,6200
05/27/2009,0000,21.85000,22.20000,21.50000,22.00000,31000
06/01/2009,0000,22.50000,22.50000,22.50000,22.50000,2000
06/02/2009,0000,22.70000,22.70000,22.70000,22.70000,2000
06/03/2009,0000,22.04000,22.50000,22.04000,22.50000,2000
06/04/2009,0000,22.00000,22.50000,22.00000,22.50000,4000
06/05/2009,0000,23.00000,23.00000,23.00000,23.00000,2000
06/08/2009,0000,22.00000,22.50000,22.00000,22.50000,2100
06/11/2009,0000,21.70000,22.00000,21.70000,21.70000,25000
06/12/2009,0000,21.20000,21.20000,20.90000,20.90000,5000
06/15/2009,0000,20.50000,20.50000,20.50000,20.50000,2000
06/17/2009,0000,21.00000,21.00000,21.00000,21.00000,2000
06/19/2009,0000,21.00000,21.00000,21.00000,21.00000,1000
06/30/2009,0000,21.50000,21.50000,21.50000,21.50000,1000
07/02/2009,0000,21.50000,22.42000,21.50000,22.42000,7000
07/03/2009,0000,22.60000,22.60000,22.60000,22.60000,1000
07/06/2009,0000,22.60000,22.60000,22.60000,22.60000,1000
07/08/2009,0000,22.60000,22.60000,22.60000,22.60000,2000
07/10/2009,0000,22.63000,22.63000,22.63000,22.63000,1000
07/13/2009,0000,22.00000,22.00000,22.00000,22.00000,2000
07/14/2009,0000,22.60000,22.60000,22.60000,22.60000,2000
07/15/2009,0000,22.00000,22.00000,22.00000,22.00000,2000
07/16/2009,0000,21.50000,22.00000,21.50000,22.00000,20000
07/20/2009,0000,21.50000,22.10000,21.50000,21.50000,12000
07/21/2009,0000,21.80000,21.80000,21.50000,21.80000,30000
07/22/2009,0000,22.30000,22.30000,22.00000,22.00000,12000
07/23/2009,0000,21.50000,22.30000,21.50000,22.00000,14200
07/24/2009,0000,22.73000,22.73000,22.73000,22.73000,2000
07/27/2009,0000,23.15000,23.15000,22.73000,22.73000,2000
07/28/2009,0000,22.00000,22.00000,22.00000,22.00000,1000
07/30/2009,0000,22.00000,23.00000,22.00000,22.20000,24200
08/03/2009,0000,23.10000,23.10000,23.10000,23.10000,2000
08/04/2009,0000,23.15000,23.15000,22.90000,22.90000,4000
08/05/2009,0000,23.10000,23.10000,23.10000,23.10000,2000
08/10/2009,0000,21.85000,21.85000,21.85000,21.85000,2800
08/18/2009,0000,22.00000,22.00000,22.00000,22.00000,1000
08/19/2009,0000,22.50000,22.60000,22.50000,22.60000,4000
08/24/2009,0000,23.15000,23.15000,23.15000,23.15000,4000
09/01/2009,0000,23.50000,23.65000,23.50000,23.65000,22000
09/02/2009,0000,23.70000,23.70000,23.50000,23.65000,20000
09/07/2009,0000,23.50000,25.00000,23.50000,24.50000,32000
09/08/2009,0000,25.25000,25.25000,25.00000,25.00000,4000
09/09/2009,0000,25.25000,25.25000,25.00000,25.00000,6000
09/10/2009,0000,25.25000,25.25000,25.00000,25.00000,4000
09/11/2009,0000,24.00000,25.00000,24.00000,25.00000,3000
09/15/2009,0000,24.00000,24.00000,24.00000,24.00000,3000
09/16/2009,0000,24.00000,24.20000,24.00000,24.20000,4000
09/17/2009,0000,24.50000,24.50000,24.50000,24.50000,2000
09/18/2009,0000,25.00000,25.10000,25.00000,25.10000,8000
09/21/2009,0000,25.50000,25.50000,25.50000,25.50000,2000
09/25/2009,0000,25.50000,25.50000,25.50000,25.50000,1000
09/28/2009,0000,25.50000,25.50000,25.50000,25.50000,3000
09/29/2009,0000,25.60000,25.70000,25.00000,25.50000,9500
09/30/2009,0000,25.75000,25.75000,25.00000,25.60000,4000
10/05/2009,0000,26.30000,26.30000,25.80000,25.90000,16500
10/06/2009,0000,25.50000,26.00000,25.50000,26.00000,14000
10/07/2009,0000,26.30000,26.30000,26.00000,26.00000,2000
10/09/2009,0000,26.50000,26.50000,26.50000,26.50000,900
10/12/2009,0000,27.00000,27.00000,26.00000,26.00000,7300
10/13/2009,0000,25.30000,25.30000,25.30000,25.30000,1000
10/15/2009,0000,25.30000,25.30000,25.30000,25.30000,2000
10/16/2009,0000,24.70000,25.10000,24.70000,24.70000,4900
10/19/2009,0000,25.00000,25.50000,25.00000,25.50000,8000
10/20/2009,0000,25.00000,25.10000,25.00000,25.10000,2000
10/22/2009,0000,25.20000,25.20000,25.20000,25.20000,2000
10/23/2009,0000,25.10000,25.10000,25.00000,25.00000,6000
10/28/2009,0000,24.70000,24.90000,24.70000,24.90000,4000
10/29/2009,0000,25.00000,25.20000,24.80000,24.90000,18200
11/03/2009,0000,24.00000,24.00000,23.28000,23.50000,8000
11/05/2009,0000,23.00000,23.20000,23.00000,23.20000,11000
11/06/2009,0000,24.00000,24.00000,24.00000,24.00000,5000
11/09/2009,0000,24.70000,24.70000,24.70000,24.70000,900
11/10/2009,0000,23.50000,24.00000,23.50000,24.00000,10000
11/12/2009,0000,23.50000,23.60000,23.50000,23.60000,40100
11/16/2009,0000,23.55000,25.25000,23.55000,25.25000,16000
11/17/2009,0000,24.70000,24.70000,24.70000,24.70000,4000
11/19/2009,0000,24.90000,24.90000,24.70000,24.70000,6000
11/20/2009,0000,24.80000,24.80000,22.80000,23.50000,28000
11/23/2009,0000,22.80000,23.60000,22.00000,22.00000,28800
11/25/2009,0000,23.00000,23.00000,23.00000,23.00000,1000
11/26/2009,0000,22.80000,22.80000,22.40000,22.60000,7000
11/30/2009,0000,22.80000,22.80000,22.80000,22.80000,5000
12/01/2009,0000,22.80000,23.50000,22.80000,23.50000,32000
12/02/2009,0000,23.00000,23.10000,23.00000,23.10000,11000
12/03/2009,0000,23.00000,23.00000,23.00000,23.00000,6000
12/04/2009,0000,23.00000,23.00000,22.61000,23.00000,7000
12/08/2009,0000,23.50000,27.20000,23.50000,27.00000,34000
12/09/2009,0000,26.20000,27.20000,25.50000,26.00000,27000
12/11/2009,0000,27.00000,32.00000,27.00000,32.00000,62000
12/14/2009,0000,31.50000,32.70000,30.00000,32.10000,68500
12/15/2009,0000,31.50000,32.60000,31.00000,32.00000,35000
12/16/2009,0000,31.00000,32.30000,31.00000,31.50000,33200
12/17/2009,0000,30.80000,32.10000,30.59000,31.00000,16000
12/18/2009,0000,30.50000,31.00000,29.50000,30.00000,22000
12/21/2009,0000,29.00000,29.30000,29.00000,29.30000,6000
12/22/2009,0000,29.50000,30.00000,29.50000,29.90000,146000
12/23/2009,0000,29.00000,29.90000,29.00000,29.90000,148000
12/25/2009,0000,29.45000,30.50000,29.45000,30.50000,147200
12/28/2009,0000,30.50000,30.51000,30.00000,30.00000,207000
12/29/2009,0000,30.30000,31.00000,30.10000,30.10000,209000
