DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,48.80000,48.80000,48.00000,48.35000,267500
04/03/2007,0000,48.50000,48.50000,48.00000,48.30000,175000
04/04/2007,0000,48.50000,48.70000,48.00000,48.45000,171000
04/09/2007,0000,48.20000,48.90000,48.20000,48.80000,135800
04/10/2007,0000,49.00000,49.00000,48.20000,48.75000,136800
04/11/2007,0000,48.75000,49.00000,48.55000,48.70000,184000
04/12/2007,0000,49.45000,52.10000,49.00000,51.90000,1358100
04/13/2007,0000,53.40000,53.50000,50.50000,50.50000,824900
04/16/2007,0000,54.10000,57.10000,54.10000,56.70000,4029000
04/17/2007,0000,58.00000,58.30000,54.70000,55.00000,2093500
04/18/2007,0000,55.00000,56.70000,55.00000,56.20000,1046200
04/19/2007,0000,56.20000,56.20000,54.60000,55.90000,632700
04/20/2007,0000,56.00000,57.50000,55.70000,55.90000,706200
04/23/2007,0000,56.20000,56.80000,54.70000,55.00000,398300
04/24/2007,0000,54.80000,55.60000,54.50000,54.60000,469800
04/25/2007,0000,55.30000,55.30000,53.50000,54.50000,576400
04/26/2007,0000,54.80000,55.00000,53.60000,53.80000,317800
04/27/2007,0000,55.00000,57.50000,55.00000,56.60000,2910300
04/30/2007,0000,56.60000,57.40000,55.00000,56.80000,1934500
05/02/2007,0000,57.00000,58.50000,56.20000,56.20000,1480800
05/03/2007,0000,57.00000,57.80000,53.80000,55.10000,1782600
05/04/2007,0000,55.50000,56.00000,54.00000,54.30000,616600
05/07/2007,0000,55.90000,57.40000,55.30000,56.60000,1506900
05/08/2007,0000,56.50000,58.00000,55.50000,56.60000,1636700
05/09/2007,0000,57.00000,57.60000,56.00000,56.40000,1870100
05/10/2007,0000,56.90000,57.30000,56.10000,56.10000,1408400
05/11/2007,0000,55.90000,59.20000,55.90000,58.70000,5197000
05/14/2007,0000,57.50000,58.00000,56.60000,56.70000,1799700
05/15/2007,0000,56.10000,56.10000,52.80000,52.80000,3141700
05/16/2007,0000,52.00000,54.10000,50.50000,53.90000,2123600
05/17/2007,0000,53.90000,54.00000,52.90000,53.00000,477800
05/18/2007,0000,53.00000,53.80000,52.10000,52.10000,491900
05/21/2007,0000,52.10000,52.40000,51.40000,51.60000,677000
05/22/2007,0000,51.70000,52.40000,51.30000,51.90000,698100
05/23/2007,0000,52.00000,52.90000,51.40000,51.40000,565300
05/24/2007,0000,51.60000,53.20000,51.60000,52.10000,776600
05/25/2007,0000,52.10000,54.00000,52.10000,53.10000,991900
05/28/2007,0000,53.90000,53.90000,52.00000,52.00000,698100
05/29/2007,0000,52.10000,52.50000,51.20000,51.70000,676000
05/30/2007,0000,51.60000,52.10000,51.40000,51.70000,226300
05/31/2007,0000,52.10000,52.60000,51.30000,51.30000,914400
06/01/2007,0000,51.50000,52.40000,51.30000,51.50000,672000
06/04/2007,0000,52.50000,52.50000,51.60000,51.70000,577400
06/05/2007,0000,52.30000,52.40000,51.10000,51.80000,708200
06/06/2007,0000,51.90000,55.40000,51.90000,54.50000,3630600
06/07/2007,0000,54.40000,55.30000,53.10000,53.70000,1364100
06/08/2007,0000,53.00000,53.10000,52.50000,52.60000,784600
06/11/2007,0000,52.60000,53.60000,52.50000,52.60000,783600
06/12/2007,0000,52.60000,53.20000,51.80000,52.30000,540200
06/13/2007,0000,52.30000,52.40000,51.70000,51.70000,572400
06/14/2007,0000,52.00000,54.50000,52.00000,52.90000,1308800
06/15/2007,0000,53.30000,56.60000,52.80000,56.60000,4548100
06/20/2007,0000,57.90000,57.90000,55.10000,55.90000,2601500
06/21/2007,0000,55.90000,56.80000,55.40000,55.80000,1396300
06/22/2007,0000,56.30000,59.20000,55.80000,58.50000,2778500
06/25/2007,0000,63.50000,65.00000,63.50000,65.00000,4537000
06/26/2007,0000,66.00000,66.60000,64.00000,64.40000,4131600
06/27/2007,0000,66.80000,68.80000,65.80000,67.20000,7711000
06/28/2007,0000,67.80000,68.50000,65.20000,66.10000,7351900
06/29/2007,0000,66.10000,66.60000,63.50000,63.50000,2594400
07/02/2007,0000,62.50000,67.50000,62.50000,65.70000,4103500
07/03/2007,0000,67.00000,67.00000,65.50000,65.50000,2169900
07/04/2007,0000,65.50000,66.30000,63.70000,65.00000,1783600
07/05/2007,0000,65.10000,65.10000,63.60000,63.80000,1548200
07/06/2007,0000,64.50000,67.50000,64.50000,66.00000,3967600
07/09/2007,0000,67.00000,67.70000,62.70000,62.70000,2434500
07/10/2007,0000,65.40000,65.40000,63.50000,64.70000,1447600
07/11/2007,0000,64.70000,65.40000,63.50000,64.40000,1529100
07/12/2007,0000,64.40000,65.50000,63.80000,64.20000,1177000
07/13/2007,0000,64.40000,68.50000,64.40000,66.60000,5985700
07/16/2007,0000,67.00000,69.20000,65.10000,65.30000,3366100
07/17/2007,0000,65.30000,66.10000,64.50000,65.10000,1027100
07/18/2007,0000,64.60000,65.60000,63.20000,63.60000,1414400
07/19/2007,0000,63.60000,65.50000,63.10000,63.80000,1186000
07/20/2007,0000,64.40000,64.60000,63.40000,63.50000,834900
07/23/2007,0000,63.50000,64.30000,62.80000,63.70000,900300
07/24/2007,0000,64.20000,64.30000,62.30000,62.30000,1299700
07/25/2007,0000,62.30000,64.20000,62.20000,62.50000,1854000
07/26/2007,0000,63.00000,65.10000,62.60000,63.50000,2392200
07/27/2007,0000,62.00000,63.50000,61.80000,61.80000,1058300
07/30/2007,0000,61.50000,62.00000,59.60000,60.40000,444600
07/31/2007,0000,61.00000,61.90000,60.40000,60.70000,481800
08/01/2007,0000,60.40000,60.50000,56.60000,59.10000,1197100
08/02/2007,0000,59.50000,59.90000,55.00000,57.00000,1017000
08/03/2007,0000,57.00000,60.90000,57.00000,60.30000,2023000
08/06/2007,0000,59.50000,59.60000,57.50000,59.50000,587500
08/07/2007,0000,60.00000,62.90000,60.00000,60.20000,1140800
08/08/2007,0000,61.50000,61.50000,59.40000,60.00000,912400
08/09/2007,0000,59.80000,63.20000,59.50000,62.80000,2334900
08/10/2007,0000,60.10000,62.20000,60.00000,61.80000,786600
08/14/2007,0000,60.40000,61.00000,59.20000,59.60000,275600
08/15/2007,0000,58.50000,59.70000,56.10000,56.10000,368100
08/16/2007,0000,55.00000,55.00000,52.20000,52.20000,642800
08/17/2007,0000,50.10000,52.20000,48.55000,52.00000,677000
08/20/2007,0000,55.50000,55.50000,52.20000,52.80000,501900
08/21/2007,0000,52.00000,52.00000,49.15000,49.25000,417400
08/22/2007,0000,49.50000,49.90000,46.55000,48.25000,391300
08/23/2007,0000,48.55000,51.00000,48.55000,50.80000,373200
08/24/2007,0000,51.80000,53.30000,51.10000,52.20000,953600
08/27/2007,0000,53.10000,54.80000,53.10000,53.30000,1327900
08/28/2007,0000,53.30000,55.30000,52.50000,53.90000,1198100
08/29/2007,0000,52.20000,53.50000,52.20000,53.00000,329900
08/30/2007,0000,53.40000,56.00000,52.80000,54.90000,1288600
08/31/2007,0000,55.30000,55.80000,53.10000,54.90000,706200
09/03/2007,0000,55.20000,55.50000,54.00000,54.00000,213200
09/04/2007,0000,54.20000,54.90000,52.00000,52.40000,375200
09/05/2007,0000,52.40000,53.70000,51.80000,52.00000,521100
09/06/2007,0000,51.80000,51.80000,50.00000,50.80000,341000
09/07/2007,0000,50.80000,51.50000,50.50000,51.20000,426500
09/10/2007,0000,51.30000,54.70000,51.00000,54.50000,1610600
09/11/2007,0000,54.30000,54.50000,53.10000,54.30000,644800
09/12/2007,0000,55.50000,57.50000,54.60000,56.90000,1734300
09/13/2007,0000,58.00000,59.20000,57.20000,57.30000,1497900
09/14/2007,0000,58.00000,58.30000,56.10000,57.00000,666900
09/17/2007,0000,57.85000,57.85000,54.53000,55.63000,1032000
09/19/2007,0000,53.20000,53.20000,48.25000,50.00000,1577000
09/20/2007,0000,50.00000,50.80000,48.00000,48.20000,531000
09/21/2007,0000,47.50000,49.20000,47.50000,49.00000,304000
09/26/2007,0000,49.50000,49.80000,48.30000,48.50000,236000
09/27/2007,0000,48.80000,49.50000,48.80000,49.40000,421000
09/28/2007,0000,49.90000,51.40000,49.40000,50.00000,1146000
10/01/2007,0000,50.00000,50.70000,49.50000,49.80000,267000
10/02/2007,0000,50.20000,50.50000,49.10000,49.45000,321000
10/03/2007,0000,49.10000,51.70000,48.70000,51.20000,2111000
10/04/2007,0000,50.40000,51.40000,49.60000,50.40000,1678000
10/05/2007,0000,50.90000,50.90000,49.10000,49.60000,614000
10/08/2007,0000,49.85000,50.50000,49.10000,49.60000,1052000
10/09/2007,0000,49.25000,49.90000,48.00000,48.00000,491000
10/11/2007,0000,48.30000,48.30000,47.10000,47.15000,379000
10/12/2007,0000,47.15000,47.40000,46.00000,46.00000,1101000
10/15/2007,0000,46.75000,46.75000,44.00000,44.10000,357000
10/16/2007,0000,42.00000,43.00000,41.15000,41.90000,776000
10/17/2007,0000,41.90000,42.90000,41.70000,42.30000,458000
10/18/2007,0000,42.60000,43.00000,42.30000,42.60000,268000
10/19/2007,0000,42.60000,42.60000,41.45000,41.85000,287000
10/22/2007,0000,40.00000,40.50000,39.10000,40.20000,276000
10/23/2007,0000,40.20000,40.95000,39.20000,39.45000,360000
10/24/2007,0000,39.75000,40.40000,37.55000,38.00000,362000
10/25/2007,0000,38.00000,38.50000,36.60000,37.45000,683000
10/26/2007,0000,37.45000,37.60000,35.00000,35.10000,1016000
10/29/2007,0000,35.80000,37.55000,34.65000,37.55000,822000
10/30/2007,0000,38.00000,40.00000,37.60000,38.50000,1324000
10/31/2007,0000,39.00000,39.00000,37.50000,38.50000,560000
11/01/2007,0000,38.50000,38.50000,36.55000,37.00000,292000
11/02/2007,0000,34.45000,35.90000,34.45000,35.60000,226000
11/05/2007,0000,33.30000,35.60000,33.30000,33.55000,355000
11/06/2007,0000,33.00000,35.85000,33.00000,35.85000,444000
11/07/2007,0000,36.00000,37.40000,35.85000,36.15000,399000
11/08/2007,0000,34.55000,34.60000,33.65000,33.65000,434000
11/09/2007,0000,33.70000,34.60000,31.30000,32.60000,551000
11/12/2007,0000,30.70000,31.20000,30.35000,30.35000,439000
11/13/2007,0000,28.30000,29.60000,28.25000,29.40000,733000
11/14/2007,0000,30.00000,31.00000,30.00000,30.20000,232000
11/15/2007,0000,30.70000,30.70000,29.00000,29.45000,213000
11/16/2007,0000,29.00000,30.50000,28.20000,30.50000,282000
11/19/2007,0000,30.50000,31.05000,30.30000,30.30000,170000
11/20/2007,0000,28.75000,30.70000,28.75000,30.50000,180000
11/21/2007,0000,30.60000,30.60000,29.80000,30.00000,83000
11/22/2007,0000,30.00000,30.20000,29.40000,29.80000,62000
11/23/2007,0000,29.50000,30.00000,29.00000,29.00000,110000
11/26/2007,0000,29.50000,29.65000,28.80000,28.80000,121000
11/27/2007,0000,28.10000,28.30000,27.50000,27.50000,381000
11/28/2007,0000,28.00000,28.10000,26.60000,26.60000,283000
11/29/2007,0000,27.50000,27.50000,26.70000,26.80000,275000
11/30/2007,0000,27.00000,27.70000,27.00000,27.40000,64000
12/03/2007,0000,27.80000,28.30000,27.80000,28.10000,98000
12/04/2007,0000,28.10000,29.50000,28.10000,29.40000,222000
12/05/2007,0000,29.40000,30.30000,28.65000,30.00000,131000
12/06/2007,0000,30.50000,30.50000,29.20000,29.90000,121000
12/07/2007,0000,30.50000,30.50000,29.70000,29.90000,147000
12/10/2007,0000,29.70000,29.70000,29.00000,29.00000,74000
12/11/2007,0000,28.05000,29.50000,28.05000,29.10000,35000
12/12/2007,0000,29.00000,29.00000,28.50000,29.00000,54000
12/13/2007,0000,28.90000,29.50000,28.00000,28.00000,63000
12/14/2007,0000,27.20000,28.00000,26.20000,26.40000,176000
12/17/2007,0000,25.90000,26.50000,24.60000,24.60000,552000
12/18/2007,0000,22.90000,24.00000,22.90000,22.90000,888000
12/19/2007,0000,22.10000,23.60000,22.10000,23.30000,267000
12/20/2007,0000,23.45000,23.90000,21.75000,22.50000,243000
12/21/2007,0000,22.20000,22.50000,21.00000,21.25000,283000
12/24/2007,0000,22.00000,22.70000,21.75000,22.45000,187000
12/25/2007,0000,22.50000,23.30000,22.50000,23.05000,135000
12/26/2007,0000,22.95000,23.20000,22.60000,23.00000,110000
12/27/2007,0000,22.80000,24.50000,22.80000,24.00000,241000
12/28/2007,0000,23.05000,24.00000,23.05000,23.80000,129000
12/31/2007,0000,23.80000,25.30000,23.80000,25.20000,211000
01/02/2008,0000,25.20000,26.10000,24.40000,25.20000,256000
01/03/2008,0000,24.50000,25.00000,24.00000,24.90000,90000
01/04/2008,0000,25.00000,26.20000,24.90000,24.90000,99000
01/07/2008,0000,23.70000,24.50000,23.20000,23.80000,124000
01/08/2008,0000,23.80000,25.20000,22.90000,23.80000,393000
01/09/2008,0000,23.70000,23.75000,23.15000,23.75000,85000
01/10/2008,0000,23.80000,24.50000,23.25000,23.45000,76000
01/11/2008,0000,23.60000,23.80000,23.00000,23.15000,105000
01/14/2008,0000,23.40000,23.40000,22.60000,23.20000,62000
01/15/2008,0000,23.30000,24.35000,23.30000,23.55000,218000
01/16/2008,0000,23.60000,23.60000,22.50000,22.75000,62000
01/17/2008,0000,23.25000,23.40000,22.50000,23.10000,64000
01/18/2008,0000,23.10000,24.00000,22.50000,24.00000,82000
01/21/2008,0000,24.00000,24.00000,23.50000,23.90000,90000
01/22/2008,0000,22.25000,22.80000,22.25000,22.25000,86000
01/23/2008,0000,20.70000,21.80000,20.70000,21.00000,631000
01/24/2008,0000,21.20000,21.55000,19.55000,19.55000,546000
01/25/2008,0000,19.55000,20.35000,19.55000,20.05000,163000
01/28/2008,0000,20.00000,20.00000,18.70000,18.70000,170000
01/29/2008,0000,18.90000,19.20000,18.80000,19.20000,177000
01/30/2008,0000,19.20000,19.35000,18.80000,18.85000,204000
01/31/2008,0000,19.00000,19.00000,18.00000,18.15000,146000
02/01/2008,0000,18.30000,18.50000,18.15000,18.45000,149000
02/12/2008,0000,18.60000,18.60000,17.20000,18.00000,118000
02/13/2008,0000,18.00000,18.30000,17.60000,17.60000,46000
02/14/2008,0000,17.90000,18.50000,17.90000,18.50000,158000
02/15/2008,0000,18.40000,18.75000,18.15000,18.75000,95000
02/18/2008,0000,18.25000,19.40000,18.25000,19.30000,141000
02/19/2008,0000,19.75000,20.30000,19.70000,19.90000,203000
02/20/2008,0000,19.90000,19.90000,19.60000,19.60000,114000
02/21/2008,0000,20.00000,20.45000,20.00000,20.00000,72000
02/22/2008,0000,19.80000,20.50000,19.65000,20.40000,125000
02/25/2008,0000,20.70000,21.00000,20.55000,20.60000,96000
02/26/2008,0000,20.65000,21.15000,20.65000,20.95000,183000
02/27/2008,0000,20.95000,21.45000,20.80000,21.45000,98000
02/29/2008,0000,21.30000,21.65000,21.20000,21.50000,147000
03/03/2008,0000,21.15000,21.15000,20.50000,20.95000,56000
03/04/2008,0000,21.00000,21.30000,20.80000,20.95000,88000
03/05/2008,0000,21.00000,22.40000,20.90000,22.40000,482000
03/06/2008,0000,23.60000,23.95000,23.10000,23.95000,354000
03/07/2008,0000,24.65000,25.60000,24.05000,24.75000,1394000
03/10/2008,0000,23.90000,24.20000,23.50000,23.65000,377000
03/11/2008,0000,23.15000,23.55000,22.80000,23.35000,166000
03/12/2008,0000,23.95000,23.95000,23.00000,23.30000,209000
03/13/2008,0000,22.90000,23.40000,22.05000,22.80000,139000
03/14/2008,0000,22.90000,22.90000,21.60000,21.60000,244000
03/18/2008,0000,21.00000,21.30000,20.80000,21.30000,75000
03/19/2008,0000,21.40000,21.50000,21.20000,21.20000,89000
03/20/2008,0000,21.30000,21.30000,20.10000,20.90000,61000
03/21/2008,0000,21.00000,21.30000,20.25000,20.25000,177000
03/25/2008,0000,19.20000,20.60000,19.20000,20.35000,162000
03/26/2008,0000,20.40000,21.20000,20.40000,20.50000,133000
03/27/2008,0000,20.65000,20.80000,19.80000,20.20000,124000
03/28/2008,0000,20.30000,20.75000,20.20000,20.60000,36000
03/31/2008,0000,20.90000,21.20000,20.55000,20.80000,44000
04/01/2008,0000,20.70000,21.40000,20.70000,20.80000,56000
04/02/2008,0000,21.00000,22.25000,21.00000,22.25000,456000
04/03/2008,0000,22.25000,22.75000,21.75000,22.55000,256000
04/07/2008,0000,24.10000,24.10000,24.10000,24.10000,330000
04/08/2008,0000,25.75000,25.75000,24.50000,24.60000,998000
04/09/2008,0000,24.00000,24.50000,23.50000,23.70000,323000
04/10/2008,0000,23.20000,24.00000,23.20000,23.90000,160000
04/11/2008,0000,23.90000,25.30000,23.90000,24.10000,490000
04/14/2008,0000,24.10000,24.60000,23.90000,24.20000,196000
04/15/2008,0000,23.60000,24.40000,23.45000,23.80000,575000
04/16/2008,0000,24.00000,25.45000,23.60000,25.45000,957000
04/17/2008,0000,26.80000,26.80000,25.20000,25.45000,1052000
04/18/2008,0000,25.45000,25.50000,24.00000,24.50000,362000
04/21/2008,0000,24.55000,25.10000,24.55000,24.70000,246000
04/22/2008,0000,24.75000,25.40000,24.60000,25.00000,212000
04/23/2008,0000,25.00000,26.40000,24.70000,25.60000,498000
04/24/2008,0000,25.50000,25.80000,25.05000,25.35000,244000
04/25/2008,0000,25.50000,25.50000,24.80000,24.80000,224000
04/28/2008,0000,24.80000,24.80000,24.00000,24.15000,257000
04/29/2008,0000,24.05000,24.65000,24.05000,24.25000,183000
04/30/2008,0000,24.00000,24.25000,23.60000,23.70000,337000
05/02/2008,0000,23.40000,23.50000,22.05000,22.30000,651000
05/05/2008,0000,21.10000,22.25000,20.75000,20.95000,209000
05/06/2008,0000,20.95000,22.40000,20.95000,21.75000,647000
05/07/2008,0000,21.70000,22.00000,21.65000,21.75000,167000
05/08/2008,0000,21.80000,22.50000,21.60000,22.15000,181000
05/09/2008,0000,22.00000,22.00000,21.30000,21.70000,150000
05/12/2008,0000,21.30000,21.50000,21.10000,21.25000,64000
05/13/2008,0000,21.20000,21.60000,21.00000,21.40000,89000
05/14/2008,0000,21.20000,21.85000,21.20000,21.60000,95000
05/15/2008,0000,21.90000,21.90000,21.70000,21.80000,94000
05/16/2008,0000,21.90000,22.60000,21.85000,22.45000,354000
05/19/2008,0000,22.30000,23.90000,21.70000,23.40000,840000
05/20/2008,0000,23.40000,24.50000,22.95000,24.00000,569000
05/21/2008,0000,24.30000,24.30000,23.00000,23.85000,526000
05/22/2008,0000,22.20000,23.70000,22.20000,23.40000,248000
05/23/2008,0000,23.35000,23.35000,22.40000,22.80000,189000
05/26/2008,0000,23.10000,23.10000,21.25000,21.25000,250000
05/27/2008,0000,21.00000,21.60000,20.75000,21.05000,185000
05/28/2008,0000,21.10000,21.40000,20.80000,20.85000,132000
05/29/2008,0000,21.40000,21.40000,20.10000,20.85000,98000
05/30/2008,0000,20.10000,20.80000,20.00000,20.35000,103000
06/02/2008,0000,20.30000,21.15000,20.30000,20.65000,54000
06/03/2008,0000,20.65000,20.80000,20.20000,20.20000,29000
06/04/2008,0000,20.75000,20.90000,20.30000,20.50000,43000
06/05/2008,0000,20.50000,21.10000,20.10000,21.00000,156000
06/06/2008,0000,20.55000,21.00000,20.35000,20.75000,157000
06/10/2008,0000,20.20000,21.50000,20.15000,20.95000,804000
06/11/2008,0000,21.30000,21.45000,20.70000,20.90000,658000
06/12/2008,0000,20.80000,20.80000,19.45000,19.45000,474000
06/13/2008,0000,19.45000,19.70000,18.45000,19.00000,252000
06/16/2008,0000,19.35000,19.60000,19.35000,19.35000,243000
06/17/2008,0000,19.35000,19.35000,18.00000,19.10000,166000
06/18/2008,0000,19.00000,19.55000,19.00000,19.40000,148000
06/19/2008,0000,19.00000,19.50000,19.00000,19.50000,60000
06/20/2008,0000,19.55000,19.70000,19.05000,19.40000,77000
06/23/2008,0000,18.05000,18.40000,18.05000,18.10000,235000
06/24/2008,0000,18.10000,18.30000,17.30000,17.30000,112000
06/25/2008,0000,17.60000,18.00000,17.10000,17.40000,153000
06/26/2008,0000,16.80000,17.95000,16.80000,17.80000,123000
06/27/2008,0000,17.45000,17.45000,16.60000,16.60000,255000
06/30/2008,0000,17.30000,17.30000,15.45000,15.45000,228000
07/01/2008,0000,14.70000,15.20000,14.40000,14.40000,390000
07/02/2008,0000,14.40000,14.95000,14.10000,14.20000,285000
07/03/2008,0000,14.00000,15.15000,13.60000,15.15000,212000
07/04/2008,0000,15.50000,15.50000,14.80000,15.10000,104000
07/07/2008,0000,15.20000,16.10000,15.00000,16.10000,193000
07/08/2008,0000,16.10000,16.10000,15.50000,16.00000,282000
07/09/2008,0000,16.60000,16.60000,16.20000,16.25000,277000
07/10/2008,0000,15.15000,16.30000,15.15000,16.25000,123000
07/11/2008,0000,16.20000,17.00000,16.05000,16.90000,206000
07/14/2008,0000,16.25000,17.65000,16.25000,17.60000,143000
07/15/2008,0000,16.90000,17.50000,16.50000,17.50000,375000
07/16/2008,0000,17.60000,18.50000,16.60000,18.30000,528000
07/17/2008,0000,17.70000,19.20000,17.35000,17.35000,458000
07/18/2008,0000,17.00000,17.00000,16.15000,16.15000,178000
07/21/2008,0000,16.15000,16.70000,16.00000,16.70000,117000
07/22/2008,0000,16.50000,17.00000,16.50000,16.60000,50000
07/23/2008,0000,16.60000,17.70000,16.60000,17.70000,219000
07/24/2008,0000,17.60000,18.30000,17.60000,18.15000,199000
07/25/2008,0000,17.55000,17.95000,17.50000,17.60000,45000
07/29/2008,0000,17.00000,17.20000,16.40000,16.40000,115000
07/30/2008,0000,16.55000,16.60000,16.00000,16.00000,40000
07/31/2008,0000,16.00000,16.30000,15.00000,16.00000,99000
08/01/2008,0000,15.20000,15.90000,15.20000,15.80000,43000
08/04/2008,0000,15.70000,15.80000,15.25000,15.50000,47000
08/05/2008,0000,15.10000,15.75000,15.10000,15.40000,127000
08/06/2008,0000,15.60000,16.40000,15.60000,16.40000,162000
08/07/2008,0000,16.50000,17.30000,16.50000,17.30000,290000
08/08/2008,0000,17.35000,18.30000,17.35000,17.80000,378000
08/11/2008,0000,18.30000,18.55000,18.00000,18.30000,101000
08/12/2008,0000,18.30000,18.95000,18.15000,18.15000,171000
08/13/2008,0000,18.15000,18.15000,17.90000,18.10000,71000
08/14/2008,0000,18.10000,18.75000,17.60000,18.40000,76000
08/15/2008,0000,18.40000,18.60000,17.30000,17.30000,199000
08/18/2008,0000,17.50000,17.90000,16.40000,16.40000,109000
08/19/2008,0000,15.40000,16.25000,15.40000,16.25000,52000
08/20/2008,0000,16.00000,16.80000,16.00000,16.60000,86000
08/21/2008,0000,16.00000,16.70000,16.00000,16.70000,23000
08/22/2008,0000,17.00000,17.00000,15.60000,16.15000,33000
08/25/2008,0000,15.85000,16.15000,15.85000,16.15000,53000
08/26/2008,0000,16.00000,16.10000,15.70000,16.00000,54000
08/27/2008,0000,16.10000,16.40000,16.05000,16.05000,56000
08/28/2008,0000,16.00000,16.30000,15.85000,16.20000,49000
08/29/2008,0000,16.00000,16.15000,15.85000,16.00000,42000
09/01/2008,0000,15.80000,15.80000,14.90000,14.95000,105000
09/02/2008,0000,14.60000,15.15000,14.50000,15.05000,40000
09/03/2008,0000,14.95000,15.00000,14.60000,14.60000,92000
09/04/2008,0000,13.70000,14.55000,13.70000,13.75000,61000
09/05/2008,0000,13.00000,13.75000,12.80000,13.15000,162000
09/08/2008,0000,13.30000,13.80000,13.30000,13.55000,102000
09/09/2008,0000,13.40000,13.40000,12.70000,13.20000,40000
09/10/2008,0000,12.40000,13.25000,12.40000,13.20000,57000
09/11/2008,0000,12.70000,13.15000,12.55000,13.00000,49000
09/12/2008,0000,12.80000,13.20000,12.30000,13.10000,152000
09/15/2008,0000,12.35000,13.20000,12.35000,12.80000,142000
09/16/2008,0000,12.00000,12.50000,11.95000,11.95000,119000
09/17/2008,0000,11.15000,11.95000,11.15000,11.15000,271000
09/18/2008,0000,10.40000,10.40000,10.40000,10.40000,136000
09/19/2008,0000,10.40000,11.10000,10.20000,10.40000,453000
09/22/2008,0000,10.50000,10.50000,9.72000,10.10000,412000
09/23/2008,0000,10.20000,10.80000,9.90000,10.80000,261000
09/24/2008,0000,11.35000,11.55000,11.35000,11.55000,137000
09/25/2008,0000,11.65000,12.15000,11.50000,11.90000,352000
09/26/2008,0000,11.60000,11.90000,11.35000,11.35000,64000
09/30/2008,0000,10.60000,11.10000,10.60000,10.85000,106000
10/01/2008,0000,11.20000,11.60000,10.80000,11.35000,112000
10/02/2008,0000,11.50000,11.90000,11.40000,11.40000,56000
10/03/2008,0000,11.40000,11.50000,10.90000,11.00000,73000
10/06/2008,0000,11.00000,11.10000,10.50000,10.95000,125000
10/07/2008,0000,10.60000,10.95000,10.20000,10.90000,328000
10/08/2008,0000,9.80000,10.45000,9.55000,10.15000,223000
10/09/2008,0000,9.44000,9.90000,9.44000,9.69000,197000
10/13/2008,0000,9.36000,9.86000,9.36000,9.36000,94000
10/14/2008,0000,9.46000,10.00000,9.46000,9.85000,109000
10/15/2008,0000,9.51000,10.00000,9.51000,10.00000,132000
10/16/2008,0000,9.65000,10.00000,9.65000,9.65000,92000
10/17/2008,0000,9.85000,10.10000,9.65000,10.00000,187000
10/20/2008,0000,10.05000,10.05000,9.82000,10.05000,97000
10/21/2008,0000,10.05000,10.30000,10.05000,10.10000,254000
10/22/2008,0000,10.10000,10.30000,10.00000,10.15000,87000
10/23/2008,0000,9.80000,10.00000,9.80000,9.99000,63000
10/24/2008,0000,9.65000,10.20000,9.65000,9.99000,279000
10/27/2008,0000,9.32000,10.65000,9.32000,9.80000,153000
10/28/2008,0000,9.79000,9.79000,9.12000,9.41000,154000
10/29/2008,0000,9.51000,9.70000,9.05000,9.05000,97000
10/30/2008,0000,9.68000,9.68000,9.68000,9.68000,113000
10/31/2008,0000,10.35000,10.35000,10.35000,10.35000,102000
11/03/2008,0000,11.05000,11.05000,10.50000,11.05000,535000
11/04/2008,0000,10.80000,11.40000,10.45000,11.10000,347000
11/05/2008,0000,10.45000,11.45000,10.45000,11.35000,325000
11/06/2008,0000,11.20000,11.20000,10.60000,11.00000,165000
11/07/2008,0000,11.00000,11.50000,10.85000,11.15000,84000
11/10/2008,0000,11.40000,11.40000,10.45000,10.85000,85000
11/11/2008,0000,10.10000,10.35000,10.10000,10.10000,100000
11/12/2008,0000,9.70000,9.85000,9.40000,9.85000,61000
11/13/2008,0000,9.17000,9.49000,9.17000,9.17000,68000
11/14/2008,0000,9.25000,9.49000,8.63000,9.40000,149000
11/17/2008,0000,8.90000,9.00000,8.80000,8.80000,23000
11/18/2008,0000,8.50000,8.50000,8.19000,8.19000,36000
11/19/2008,0000,7.70000,8.00000,7.62000,7.99000,61000
11/20/2008,0000,7.44000,7.44000,7.44000,7.44000,35000
11/21/2008,0000,6.92000,7.79000,6.92000,7.77000,248000
11/24/2008,0000,7.40000,7.41000,7.23000,7.23000,62000
11/25/2008,0000,7.30000,7.70000,7.00000,7.70000,212000
11/26/2008,0000,7.50000,7.79000,7.40000,7.59000,54000
11/27/2008,0000,7.59000,7.99000,7.59000,7.90000,105000
11/28/2008,0000,7.90000,7.90000,7.50000,7.73000,31000
12/01/2008,0000,7.70000,7.70000,7.41000,7.60000,44000
12/02/2008,0000,7.10000,7.59000,7.08000,7.10000,100000
12/03/2008,0000,7.09000,7.15000,6.80000,7.08000,91000
12/04/2008,0000,7.08000,7.10000,6.65000,6.71000,69000
12/05/2008,0000,6.62000,6.80000,6.42000,6.70000,89000
12/08/2008,0000,7.08000,7.08000,6.70000,7.00000,137000
12/09/2008,0000,7.00000,7.10000,7.00000,7.00000,102000
12/10/2008,0000,7.05000,7.45000,7.05000,7.45000,126000
12/11/2008,0000,7.40000,7.50000,7.20000,7.31000,99000
12/12/2008,0000,7.31000,7.43000,7.00000,7.05000,119000
12/15/2008,0000,7.25000,7.45000,7.00000,7.19000,82000
12/16/2008,0000,7.30000,7.30000,7.05000,7.20000,57000
12/17/2008,0000,7.30000,7.40000,6.94000,7.01000,206000
12/18/2008,0000,6.95000,7.02000,6.90000,7.00000,46000
12/19/2008,0000,6.90000,7.00000,6.80000,6.97000,86000
12/22/2008,0000,6.99000,7.25000,6.99000,7.00000,110000
12/23/2008,0000,7.05000,7.05000,6.51000,6.58000,374000
12/24/2008,0000,6.50000,6.94000,6.44000,6.53000,61000
12/25/2008,0000,6.53000,6.79000,6.50000,6.54000,128000
12/26/2008,0000,6.78000,6.99000,6.69000,6.73000,259000
12/29/2008,0000,6.60000,6.85000,6.60000,6.76000,50000
12/30/2008,0000,6.89000,6.90000,6.77000,6.89000,159000
12/31/2008,0000,6.95000,7.05000,6.72000,6.89000,69000
01/05/2009,0000,7.00000,7.09000,6.86000,6.98000,87000
01/06/2009,0000,7.05000,7.10000,6.90000,7.01000,140000
01/07/2009,0000,7.01000,7.36000,7.01000,7.35000,234000
01/08/2009,0000,7.25000,7.27000,6.90000,7.05000,67000
01/09/2009,0000,7.00000,7.10000,7.00000,7.01000,38000
01/12/2009,0000,6.94000,6.94000,6.90000,6.90000,6000
01/13/2009,0000,6.90000,6.97000,6.80000,6.80000,33000
01/14/2009,0000,6.89000,7.00000,6.80000,6.80000,19000
01/15/2009,0000,6.78000,6.78000,6.46000,6.46000,25000
01/16/2009,0000,6.55000,6.55000,6.31000,6.31000,45000
01/19/2009,0000,6.83000,6.84000,6.43000,6.68000,39000
01/20/2009,0000,6.60000,6.60000,6.59000,6.59000,11000
01/21/2009,0000,6.59000,6.65000,6.22000,6.50000,52000
02/02/2009,0000,6.95000,6.95000,6.93000,6.95000,180000
02/03/2009,0000,7.09000,7.35000,6.95000,7.05000,102000
02/04/2009,0000,7.05000,7.20000,6.84000,6.84000,92000
02/05/2009,0000,6.89000,7.25000,6.89000,7.12000,66000
02/06/2009,0000,7.20000,7.24000,7.01000,7.21000,69000
02/09/2009,0000,7.21000,7.45000,7.15000,7.15000,53000
02/10/2009,0000,7.11000,7.25000,7.11000,7.15000,34000
02/11/2009,0000,7.15000,7.25000,7.05000,7.15000,71000
02/12/2009,0000,7.22000,7.44000,7.15000,7.17000,70000
02/13/2009,0000,7.34000,7.40000,7.19000,7.40000,77000
02/16/2009,0000,7.40000,7.89000,7.25000,7.73000,182000
02/17/2009,0000,7.60000,7.88000,7.30000,7.31000,115000
02/18/2009,0000,7.30000,7.35000,7.00000,7.00000,195000
02/19/2009,0000,7.23000,7.25000,7.00000,7.16000,143000
02/20/2009,0000,7.15000,7.16000,6.99000,7.06000,114000
02/23/2009,0000,7.10000,7.15000,7.02000,7.05000,39000
02/24/2009,0000,7.10000,7.14000,6.85000,7.06000,78000
02/25/2009,0000,7.11000,7.55000,7.11000,7.55000,260000
02/26/2009,0000,8.04000,8.06000,7.70000,7.70000,631000
02/27/2009,0000,7.70000,7.96000,7.52000,7.96000,283000
03/02/2009,0000,7.94000,8.40000,7.90000,8.02000,246000
03/03/2009,0000,7.89000,8.02000,7.89000,8.02000,64000
03/04/2009,0000,8.34000,8.58000,8.01000,8.58000,352000
03/05/2009,0000,8.74000,9.00000,8.45000,8.60000,251000
03/06/2009,0000,8.50000,8.75000,8.43000,8.66000,79000
03/09/2009,0000,8.99000,9.26000,8.50000,9.06000,400000
03/10/2009,0000,9.06000,9.38000,8.78000,9.03000,265000
03/11/2009,0000,9.30000,9.30000,9.00000,9.00000,270000
03/12/2009,0000,9.20000,9.20000,9.00000,9.07000,184000
03/13/2009,0000,9.09000,9.31000,8.60000,9.09000,335000
03/16/2009,0000,9.12000,9.30000,9.05000,9.10000,228000
03/17/2009,0000,9.10000,9.26000,9.10000,9.10000,105000
03/18/2009,0000,9.19000,9.25000,9.10000,9.10000,286000
03/19/2009,0000,9.13000,9.40000,9.10000,9.17000,333000
03/20/2009,0000,9.30000,9.30000,9.01000,9.01000,124000
03/23/2009,0000,9.01000,9.10000,8.90000,9.04000,166000
03/24/2009,0000,9.15000,9.15000,9.02000,9.10000,199000
03/25/2009,0000,9.12000,9.68000,9.12000,9.52000,392000
03/26/2009,0000,9.88000,9.98000,9.62000,9.88000,398000
03/27/2009,0000,9.90000,10.20000,9.80000,9.91000,196000
03/30/2009,0000,9.60000,9.80000,9.50000,9.52000,181000
03/31/2009,0000,9.63000,9.63000,9.26000,9.26000,116000
04/01/2009,0000,9.46000,9.47000,9.27000,9.42000,147000
04/02/2009,0000,9.52000,9.65000,9.48000,9.57000,211000
04/03/2009,0000,9.70000,9.75000,9.60000,9.70000,114000
04/06/2009,0000,9.75000,10.35000,9.71000,10.35000,585000
04/07/2009,0000,10.65000,10.65000,10.10000,10.20000,293000
04/08/2009,0000,10.00000,10.20000,9.88000,10.00000,209000
04/09/2009,0000,10.00000,10.50000,10.00000,10.50000,333000
04/10/2009,0000,10.60000,10.70000,10.25000,10.25000,236000
04/13/2009,0000,10.30000,10.35000,10.15000,10.15000,147000
04/14/2009,0000,10.30000,10.60000,10.25000,10.60000,203000
04/15/2009,0000,10.80000,10.95000,10.65000,10.85000,407000
04/16/2009,0000,11.00000,11.50000,11.00000,11.45000,466000
04/17/2009,0000,11.60000,11.80000,10.65000,10.65000,395000
04/20/2009,0000,10.00000,10.45000,10.00000,10.10000,153000
04/21/2009,0000,9.99000,10.50000,9.99000,10.50000,177000
04/22/2009,0000,10.60000,11.20000,10.40000,11.20000,795000
04/23/2009,0000,11.20000,11.30000,10.90000,11.15000,199000
04/24/2009,0000,11.30000,11.35000,10.55000,11.00000,188000
04/27/2009,0000,11.30000,11.50000,10.25000,10.25000,271000
04/28/2009,0000,10.35000,10.45000,9.90000,10.10000,189000
04/29/2009,0000,9.80000,10.00000,9.44000,9.75000,204000
04/30/2009,0000,10.20000,10.35000,9.80000,10.10000,283000
05/04/2009,0000,10.00000,10.70000,10.00000,10.35000,218000
05/05/2009,0000,10.40000,10.40000,9.80000,10.10000,163000
05/06/2009,0000,10.00000,10.40000,9.95000,10.00000,255000
05/07/2009,0000,10.10000,10.45000,10.00000,10.20000,162000
05/08/2009,0000,10.20000,10.50000,10.00000,10.30000,180000
05/11/2009,0000,10.20000,10.75000,10.20000,10.50000,283000
05/12/2009,0000,10.50000,10.65000,10.10000,10.40000,171000
05/13/2009,0000,10.35000,10.55000,10.05000,10.40000,140000
05/14/2009,0000,10.30000,10.50000,9.91000,10.20000,158000
05/15/2009,0000,10.20000,10.40000,9.96000,10.10000,199000
05/18/2009,0000,10.00000,10.30000,10.00000,10.10000,116000
05/19/2009,0000,10.25000,10.50000,10.10000,10.20000,234000
05/20/2009,0000,10.20000,10.35000,10.00000,10.10000,212000
05/21/2009,0000,10.05000,10.60000,10.05000,10.45000,502000
05/22/2009,0000,10.20000,10.45000,10.20000,10.30000,261000
05/25/2009,0000,10.50000,11.00000,10.45000,11.00000,844000
05/26/2009,0000,11.20000,11.70000,10.70000,10.70000,765000
05/27/2009,0000,10.90000,11.40000,10.65000,11.30000,491000
06/01/2009,0000,11.30000,11.30000,10.80000,10.80000,211000
06/02/2009,0000,11.20000,11.20000,10.55000,10.70000,274000
06/03/2009,0000,10.60000,11.00000,10.60000,10.75000,133000
06/04/2009,0000,10.75000,10.95000,10.65000,10.80000,133000
06/05/2009,0000,10.60000,11.00000,10.60000,10.95000,119000
06/08/2009,0000,11.10000,11.20000,10.70000,10.70000,150000
06/09/2009,0000,10.70000,10.80000,10.20000,10.25000,350000
06/10/2009,0000,10.30000,10.40000,10.00000,10.20000,150000
06/11/2009,0000,10.30000,10.35000,10.15000,10.25000,45000
06/12/2009,0000,10.20000,10.45000,10.10000,10.30000,48000
06/15/2009,0000,10.10000,10.25000,9.60000,10.25000,105000
06/16/2009,0000,10.00000,10.20000,9.75000,10.20000,55000
06/17/2009,0000,10.40000,10.40000,10.05000,10.05000,62000
06/18/2009,0000,10.10000,10.75000,10.10000,10.40000,444000
06/19/2009,0000,10.30000,11.10000,10.20000,11.10000,514000
06/22/2009,0000,11.85000,11.85000,11.85000,11.85000,271000
06/23/2009,0000,12.65000,12.65000,12.65000,12.65000,484000
06/24/2009,0000,13.50000,13.50000,13.50000,13.50000,736000
06/25/2009,0000,14.25000,14.25000,12.60000,12.80000,2123000
06/26/2009,0000,12.80000,12.90000,12.20000,12.50000,763000
06/29/2009,0000,12.50000,12.60000,11.65000,11.65000,419000
06/30/2009,0000,11.90000,12.35000,11.80000,11.90000,417000
07/01/2009,0000,12.00000,12.15000,11.60000,11.80000,212000
07/02/2009,0000,11.90000,12.30000,11.90000,12.00000,357000
07/03/2009,0000,12.00000,12.80000,11.90000,12.80000,1801000
07/06/2009,0000,12.65000,12.65000,12.15000,12.35000,683000
07/07/2009,0000,12.40000,12.50000,12.30000,12.30000,352000
07/08/2009,0000,12.30000,12.80000,12.30000,12.35000,414000
07/09/2009,0000,12.40000,12.70000,12.25000,12.30000,344000
07/10/2009,0000,12.30000,12.40000,12.10000,12.30000,178000
07/13/2009,0000,12.20000,12.20000,11.45000,11.45000,336000
07/14/2009,0000,11.50000,11.75000,11.40000,11.70000,150000
07/15/2009,0000,11.70000,11.90000,11.60000,11.60000,168000
07/16/2009,0000,11.70000,12.40000,11.70000,11.90000,891000
07/17/2009,0000,11.95000,12.00000,11.70000,11.90000,229000
07/20/2009,0000,11.75000,12.25000,11.75000,11.95000,290000
07/21/2009,0000,12.05000,12.35000,12.00000,12.30000,316000
07/22/2009,0000,12.45000,12.45000,12.20000,12.20000,152000
07/23/2009,0000,12.20000,12.40000,12.15000,12.15000,154000
07/24/2009,0000,12.25000,12.65000,12.15000,12.30000,421000
07/27/2009,0000,12.30000,12.45000,12.20000,12.35000,168000
07/28/2009,0000,12.35000,13.20000,12.30000,12.50000,658000
07/29/2009,0000,12.70000,12.80000,12.50000,12.50000,489000
07/30/2009,0000,12.85000,13.10000,12.45000,12.95000,278000
07/31/2009,0000,13.20000,13.80000,13.05000,13.40000,586000
08/03/2009,0000,13.50000,14.30000,13.40000,14.00000,1004000
08/04/2009,0000,14.15000,14.55000,13.10000,13.40000,724000
08/05/2009,0000,13.10000,14.00000,12.95000,13.05000,631000
08/06/2009,0000,13.05000,13.35000,12.60000,12.75000,199000
08/10/2009,0000,13.20000,13.50000,12.85000,13.30000,203000
08/11/2009,0000,12.40000,13.30000,12.40000,13.10000,194000
08/12/2009,0000,12.80000,13.20000,12.80000,13.20000,184000
08/13/2009,0000,13.20000,13.60000,13.20000,13.20000,401000
08/14/2009,0000,13.60000,13.90000,13.30000,13.65000,367000
08/17/2009,0000,13.50000,13.60000,13.35000,13.40000,222000
08/18/2009,0000,13.30000,14.00000,13.00000,13.15000,335000
08/19/2009,0000,13.40000,13.60000,13.15000,13.20000,62000
08/20/2009,0000,13.00000,13.15000,12.90000,13.00000,105000
08/21/2009,0000,13.00000,13.30000,12.15000,12.15000,170000
08/24/2009,0000,12.20000,12.55000,12.20000,12.35000,128000
08/25/2009,0000,12.45000,12.70000,12.45000,12.70000,79000
08/26/2009,0000,12.70000,13.25000,12.40000,13.25000,204000
08/27/2009,0000,13.25000,13.45000,12.80000,13.00000,967000
08/28/2009,0000,13.00000,13.00000,12.70000,12.70000,80000
08/31/2009,0000,13.15000,13.20000,12.55000,12.55000,115000
09/01/2009,0000,12.55000,12.75000,12.45000,12.70000,145000
09/02/2009,0000,12.80000,12.80000,12.40000,12.55000,271000
09/03/2009,0000,12.55000,13.40000,12.55000,13.40000,1324000
09/04/2009,0000,13.60000,14.25000,13.60000,14.20000,1576000
09/07/2009,0000,14.20000,14.50000,13.90000,14.20000,904000
09/08/2009,0000,14.45000,15.15000,14.45000,15.15000,1431000
09/09/2009,0000,16.20000,16.20000,14.90000,14.90000,2794000
09/10/2009,0000,15.05000,15.50000,14.05000,14.25000,1574000
09/11/2009,0000,14.00000,14.85000,14.00000,14.55000,990000
09/14/2009,0000,14.80000,14.80000,14.20000,14.40000,550000
09/15/2009,0000,14.50000,14.50000,14.25000,14.30000,385000
09/16/2009,0000,14.30000,14.80000,14.30000,14.60000,599000
09/17/2009,0000,14.70000,14.70000,14.20000,14.30000,538000
09/18/2009,0000,14.30000,14.65000,14.30000,14.45000,549000
09/21/2009,0000,14.60000,15.20000,14.55000,14.95000,784000
09/22/2009,0000,15.15000,15.25000,14.80000,14.80000,558000
09/23/2009,0000,14.90000,14.90000,14.20000,14.25000,699000
09/24/2009,0000,14.00000,14.25000,13.75000,14.10000,315000
09/25/2009,0000,14.00000,14.25000,14.00000,14.25000,419000
09/28/2009,0000,14.20000,14.25000,13.60000,13.80000,240000
09/29/2009,0000,14.00000,14.15000,13.90000,14.00000,146000
09/30/2009,0000,14.05000,14.60000,13.90000,14.30000,703000
10/01/2009,0000,14.30000,14.40000,13.90000,14.10000,520000
10/02/2009,0000,14.00000,14.00000,13.80000,13.85000,256000
10/05/2009,0000,13.80000,14.05000,13.80000,14.05000,191000
10/06/2009,0000,14.05000,15.00000,14.00000,14.60000,1623000
10/07/2009,0000,15.00000,15.00000,14.15000,14.40000,998000
10/08/2009,0000,14.60000,14.60000,14.25000,14.30000,326000
10/09/2009,0000,14.30000,14.50000,14.25000,14.30000,259000
10/12/2009,0000,14.80000,14.80000,14.40000,14.65000,277000
10/13/2009,0000,14.60000,14.90000,14.45000,14.80000,348000
10/14/2009,0000,14.80000,15.10000,14.70000,15.00000,1598000
10/15/2009,0000,15.20000,15.25000,14.70000,14.90000,642000
10/16/2009,0000,14.90000,15.00000,14.75000,14.95000,458000
10/19/2009,0000,15.00000,15.05000,14.75000,14.85000,426000
10/20/2009,0000,15.00000,15.10000,14.90000,14.95000,442000
10/21/2009,0000,14.95000,15.80000,14.95000,15.70000,1134000
10/22/2009,0000,14.80000,15.05000,14.50000,14.55000,2251000
10/23/2009,0000,14.05000,14.75000,14.05000,14.30000,1572000
10/26/2009,0000,14.30000,14.55000,14.15000,14.15000,1392000
10/27/2009,0000,14.15000,14.20000,13.90000,13.90000,419000
10/28/2009,0000,13.90000,14.00000,13.75000,13.75000,272000
10/29/2009,0000,13.60000,13.70000,12.80000,13.30000,851000
10/30/2009,0000,13.40000,13.40000,12.80000,12.80000,299000
11/02/2009,0000,12.50000,12.60000,12.20000,12.50000,290000
11/03/2009,0000,12.50000,13.10000,12.50000,12.70000,187000
11/04/2009,0000,13.00000,13.50000,12.85000,13.40000,1525000
11/05/2009,0000,13.40000,13.55000,12.95000,12.95000,269000
11/06/2009,0000,13.15000,13.15000,12.85000,12.85000,176000
11/09/2009,0000,12.85000,12.95000,12.65000,12.65000,219000
11/10/2009,0000,12.70000,12.80000,12.65000,12.65000,182000
11/11/2009,0000,12.70000,12.80000,12.65000,12.70000,146000
11/12/2009,0000,12.70000,12.90000,12.70000,12.85000,213000
11/13/2009,0000,12.90000,13.05000,12.85000,12.95000,134000
11/16/2009,0000,13.10000,13.25000,12.95000,13.00000,232000
11/17/2009,0000,13.00000,13.00000,12.85000,13.00000,127000
11/18/2009,0000,13.00000,13.90000,12.90000,13.55000,3560000
11/19/2009,0000,13.30000,13.65000,13.30000,13.40000,318000
11/20/2009,0000,13.40000,13.55000,13.30000,13.50000,107000
11/23/2009,0000,13.40000,13.50000,13.30000,13.30000,197000
11/24/2009,0000,13.50000,13.50000,13.20000,13.35000,181000
11/25/2009,0000,13.30000,13.45000,13.25000,13.30000,237000
11/26/2009,0000,13.45000,13.45000,13.25000,13.30000,142000
11/27/2009,0000,13.30000,13.30000,12.80000,12.80000,218000
11/30/2009,0000,12.85000,13.15000,12.85000,12.95000,60000
12/01/2009,0000,13.10000,13.25000,13.00000,13.00000,71000
12/02/2009,0000,13.20000,13.35000,13.00000,13.00000,148000
12/03/2009,0000,13.05000,13.15000,12.80000,13.00000,150000
12/04/2009,0000,13.00000,13.25000,12.90000,12.95000,207000
12/07/2009,0000,13.00000,13.20000,13.00000,13.10000,217000
12/08/2009,0000,13.25000,13.85000,13.20000,13.55000,663000
12/09/2009,0000,13.40000,13.55000,13.40000,13.45000,375000
12/11/2009,0000,13.50000,14.05000,13.45000,14.00000,1189000
12/14/2009,0000,14.15000,14.85000,14.10000,14.50000,1957000
12/15/2009,0000,14.70000,14.85000,14.30000,14.40000,974000
12/16/2009,0000,14.40000,14.95000,13.80000,14.70000,2175000
12/17/2009,0000,14.70000,15.10000,14.25000,14.30000,1535000
12/18/2009,0000,14.10000,14.60000,14.10000,14.30000,638000
12/21/2009,0000,14.55000,14.55000,14.20000,14.30000,773000
12/22/2009,0000,14.35000,14.85000,14.35000,14.50000,823000
12/23/2009,0000,14.55000,14.70000,14.35000,14.35000,410000
12/25/2009,0000,14.30000,14.40000,14.15000,14.20000,413000
12/28/2009,0000,14.30000,14.55000,14.25000,14.30000,563000
12/29/2009,0000,14.45000,15.30000,14.35000,15.30000,2414564
