DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.71000,14.00000,13.62000,13.81000,1077300
04/03/2007,0000,13.95000,13.95000,13.67000,13.67000,437700
04/04/2007,0000,13.81000,13.81000,13.48000,13.48000,407100
04/09/2007,0000,13.52000,13.52000,13.24000,13.29000,492100
04/10/2007,0000,13.33000,13.33000,13.10000,13.19000,331100
04/11/2007,0000,13.33000,13.33000,13.24000,13.24000,162100
04/12/2007,0000,13.24000,13.67000,13.24000,13.57000,669000
04/13/2007,0000,13.71000,13.81000,13.48000,13.57000,672400
04/16/2007,0000,14.43000,14.86000,14.38000,14.38000,2218100
04/17/2007,0000,14.62000,14.62000,13.67000,13.90000,971800
04/18/2007,0000,14.19000,14.19000,13.62000,13.76000,434300
04/19/2007,0000,13.90000,13.90000,13.52000,13.71000,707600
04/20/2007,0000,13.86000,14.00000,13.71000,13.86000,386600
04/23/2007,0000,14.29000,14.29000,13.90000,14.00000,428600
04/24/2007,0000,14.00000,14.00000,13.71000,13.76000,273200
04/25/2007,0000,13.81000,14.48000,13.81000,14.10000,834600
04/26/2007,0000,14.48000,14.48000,14.00000,14.10000,614600
04/27/2007,0000,14.29000,14.29000,13.57000,13.57000,358300
04/30/2007,0000,13.57000,13.76000,13.05000,13.33000,503400
05/02/2007,0000,13.71000,13.71000,13.43000,13.43000,526100
05/03/2007,0000,13.43000,13.52000,12.71000,12.90000,412700
05/04/2007,0000,12.95000,13.33000,12.95000,13.24000,282300
05/07/2007,0000,13.38000,14.14000,13.38000,14.14000,1364200
05/08/2007,0000,14.14000,15.10000,14.00000,15.10000,4480400
05/09/2007,0000,15.29000,15.71000,14.81000,15.10000,3607200
05/10/2007,0000,15.24000,15.24000,14.67000,14.81000,1595500
05/11/2007,0000,14.67000,15.81000,14.48000,15.81000,4334100
05/14/2007,0000,16.10000,16.43000,15.81000,16.00000,4438400
05/15/2007,0000,16.00000,16.00000,15.29000,15.38000,1046600
05/16/2007,0000,15.38000,15.90000,15.38000,15.57000,958200
05/17/2007,0000,16.00000,16.19000,15.62000,15.62000,2909800
05/18/2007,0000,15.62000,15.71000,15.33000,15.52000,873100
05/21/2007,0000,15.43000,15.71000,15.24000,15.52000,800600
05/22/2007,0000,15.52000,15.52000,14.86000,14.95000,1116900
05/23/2007,0000,15.10000,15.48000,14.86000,15.19000,1018300
05/24/2007,0000,15.24000,15.24000,14.90000,14.95000,907200
05/25/2007,0000,14.95000,15.19000,14.90000,15.19000,567000
05/28/2007,0000,16.24000,16.24000,16.24000,16.24000,1213300
05/29/2007,0000,17.33000,17.33000,15.86000,16.24000,6024900
05/30/2007,0000,16.05000,16.57000,15.81000,16.43000,2201000
05/31/2007,0000,16.67000,16.95000,16.24000,16.43000,4025700
06/01/2007,0000,16.38000,16.57000,16.29000,16.52000,1623800
06/04/2007,0000,16.67000,17.67000,16.67000,17.67000,4591500
06/05/2007,0000,17.86000,18.10000,17.24000,17.24000,3362300
06/06/2007,0000,17.24000,17.81000,17.00000,17.05000,2131900
06/07/2007,0000,16.71000,17.14000,16.71000,16.86000,1209900
06/08/2007,0000,16.95000,17.33000,16.76000,17.33000,1127100
06/11/2007,0000,17.33000,17.81000,17.10000,17.71000,2230500
06/12/2007,0000,17.71000,17.71000,17.00000,17.14000,1429900
06/13/2007,0000,17.14000,17.24000,16.67000,16.90000,994500
06/14/2007,0000,17.24000,17.29000,16.67000,16.90000,798300
06/15/2007,0000,17.14000,17.14000,16.29000,16.67000,1222400
06/20/2007,0000,17.14000,17.14000,16.29000,16.33000,1081800
06/21/2007,0000,16.33000,16.33000,15.86000,16.14000,373000
06/22/2007,0000,16.14000,16.76000,15.90000,15.90000,1381200
06/25/2007,0000,16.62000,16.67000,16.29000,16.62000,1008100
06/26/2007,0000,16.48000,16.57000,16.05000,16.38000,413900
06/27/2007,0000,16.24000,16.52000,16.00000,16.43000,407100
06/28/2007,0000,16.43000,16.95000,16.38000,16.67000,1203100
06/29/2007,0000,16.86000,17.38000,16.67000,17.14000,1842700
07/02/2007,0000,17.24000,17.52000,16.90000,16.90000,893500
07/03/2007,0000,17.10000,17.24000,16.67000,16.95000,622500
07/04/2007,0000,17.14000,17.14000,16.43000,16.90000,742700
07/05/2007,0000,16.76000,17.00000,16.62000,16.71000,349200
07/06/2007,0000,16.71000,16.86000,16.48000,16.86000,527300
07/09/2007,0000,16.95000,17.10000,16.67000,16.67000,765400
07/10/2007,0000,16.86000,16.86000,16.48000,16.67000,418400
07/11/2007,0000,16.52000,16.81000,16.29000,16.29000,662200
07/12/2007,0000,16.48000,16.48000,16.14000,16.14000,790300
07/13/2007,0000,16.43000,16.62000,16.29000,16.29000,462600
07/16/2007,0000,17.20000,17.60000,17.20000,17.40000,694400
07/17/2007,0000,16.95000,16.95000,16.43000,16.57000,368500
07/18/2007,0000,16.57000,16.57000,16.19000,16.19000,471700
07/19/2007,0000,16.57000,17.05000,16.24000,16.95000,1501400
07/20/2007,0000,17.05000,17.24000,16.57000,16.76000,858400
07/23/2007,0000,16.76000,16.76000,16.57000,16.57000,272100
07/24/2007,0000,16.57000,17.05000,16.57000,16.62000,561300
07/25/2007,0000,16.90000,16.90000,16.48000,16.67000,418400
07/26/2007,0000,16.67000,16.81000,15.86000,15.86000,664500
07/27/2007,0000,15.38000,15.71000,15.24000,15.71000,760900
07/30/2007,0000,15.90000,16.75000,15.10000,16.75000,940600
07/31/2007,0000,16.65000,16.70000,16.20000,16.65000,541000
08/01/2007,0000,16.35000,16.95000,16.00000,16.80000,442800
08/02/2007,0000,16.70000,16.70000,15.85000,15.85000,367200
08/03/2007,0000,16.00000,16.20000,15.95000,16.20000,257000
08/06/2007,0000,15.60000,16.20000,15.60000,16.20000,250500
08/07/2007,0000,16.05000,16.35000,15.85000,15.95000,90700
08/08/2007,0000,15.85000,16.20000,15.85000,16.20000,209500
08/09/2007,0000,16.00000,16.30000,16.00000,16.10000,181400
08/10/2007,0000,15.95000,16.05000,15.85000,16.05000,267800
08/14/2007,0000,17.30000,17.30000,16.55000,17.15000,532400
08/15/2007,0000,16.95000,16.95000,16.00000,16.20000,340200
08/16/2007,0000,16.10000,16.10000,15.45000,16.00000,479500
08/17/2007,0000,16.40000,16.40000,15.50000,16.20000,849900
08/20/2007,0000,17.30000,17.30000,17.25000,17.30000,1868400
08/21/2007,0000,17.30000,18.20000,17.20000,17.75000,3642800
08/22/2007,0000,18.20000,18.25000,17.70000,17.95000,2073600
08/23/2007,0000,18.30000,18.30000,17.55000,17.80000,1254900
08/24/2007,0000,17.80000,17.80000,16.65000,17.55000,1316500
08/27/2007,0000,16.65000,17.70000,16.65000,17.45000,529200
08/28/2007,0000,17.70000,17.70000,17.15000,17.45000,541000
08/29/2007,0000,17.05000,17.45000,16.90000,17.45000,204100
08/30/2007,0000,17.50000,17.90000,17.35000,17.50000,654400
08/31/2007,0000,17.70000,17.70000,17.10000,17.35000,631800
09/03/2007,0000,17.50000,17.50000,16.95000,16.95000,378000
09/04/2007,0000,16.95000,17.00000,16.70000,16.90000,610200
09/05/2007,0000,17.00000,17.15000,16.80000,17.00000,425500
09/06/2007,0000,16.90000,18.00000,16.90000,18.00000,619900
09/07/2007,0000,18.20000,18.50000,17.90000,18.00000,1458000
09/10/2007,0000,18.00000,18.00000,17.50000,17.80000,311000
09/11/2007,0000,18.00000,18.15000,17.75000,17.80000,419000
09/12/2007,0000,17.80000,18.20000,17.70000,18.00000,362800
09/13/2007,0000,18.20000,18.20000,17.60000,17.90000,437400
09/14/2007,0000,18.10000,18.10000,17.60000,17.85000,297000
09/17/2007,0000,17.90000,17.90000,17.30000,17.90000,459000
09/19/2007,0000,18.10000,18.10000,17.35000,17.55000,302400
09/20/2007,0000,17.40000,17.90000,17.20000,17.55000,491400
09/21/2007,0000,17.55000,17.75000,17.30000,17.60000,234300
09/26/2007,0000,17.60000,17.80000,17.40000,17.50000,338000
09/27/2007,0000,17.50000,17.65000,17.45000,17.65000,562600
09/28/2007,0000,18.00000,18.50000,17.90000,18.30000,1917000
10/01/2007,0000,18.40000,18.45000,18.10000,18.20000,390900
10/02/2007,0000,18.30000,18.30000,17.90000,18.05000,338000
10/03/2007,0000,18.00000,18.35000,18.00000,18.25000,772200
10/04/2007,0000,18.20000,18.95000,18.00000,18.80000,1520600
10/05/2007,0000,19.00000,19.75000,19.00000,19.25000,1874800
10/08/2007,0000,19.70000,20.00000,18.85000,18.90000,1464400
10/09/2007,0000,19.30000,19.30000,18.50000,18.55000,544300
10/11/2007,0000,18.30000,18.65000,18.30000,18.65000,576700
10/12/2007,0000,18.45000,18.50000,17.60000,18.20000,770000
10/15/2007,0000,18.00000,18.00000,17.70000,18.00000,349900
10/16/2007,0000,17.50000,17.85000,17.50000,17.60000,186800
10/17/2007,0000,17.50000,17.90000,17.50000,17.90000,241900
10/18/2007,0000,17.90000,18.05000,17.70000,18.00000,527000
10/19/2007,0000,17.80000,18.00000,17.50000,17.50000,338000
10/22/2007,0000,17.10000,17.45000,17.10000,17.35000,262400
10/23/2007,0000,17.70000,17.70000,17.40000,17.40000,274300
10/24/2007,0000,17.50000,17.90000,17.45000,17.45000,114400
10/25/2007,0000,17.50000,17.80000,17.35000,17.80000,222400
10/26/2007,0000,17.80000,17.80000,17.50000,17.75000,154400
10/29/2007,0000,17.90000,17.90000,17.55000,17.75000,149000
10/30/2007,0000,17.80000,17.80000,17.40000,17.70000,199800
10/31/2007,0000,17.45000,17.65000,17.20000,17.65000,380100
11/01/2007,0000,17.60000,17.60000,17.15000,17.15000,171700
11/02/2007,0000,17.15000,17.30000,15.95000,16.70000,869400
11/05/2007,0000,16.10000,16.30000,15.90000,16.30000,235400
11/06/2007,0000,16.10000,16.35000,15.95000,15.95000,132800
11/07/2007,0000,16.00000,16.00000,15.55000,15.60000,427600
11/08/2007,0000,15.40000,15.40000,14.55000,14.70000,1010800
11/09/2007,0000,14.95000,15.10000,14.70000,15.00000,243000
11/12/2007,0000,14.55000,14.65000,14.00000,14.30000,326100
11/13/2007,0000,14.00000,14.65000,14.00000,14.60000,181400
11/14/2007,0000,15.00000,15.60000,15.00000,15.55000,183600
11/15/2007,0000,15.80000,15.80000,15.30000,15.30000,70200
11/16/2007,0000,14.90000,16.15000,14.90000,15.50000,77700
11/19/2007,0000,15.55000,15.55000,14.90000,15.35000,89600
11/20/2007,0000,15.10000,15.20000,14.80000,15.00000,68000
11/21/2007,0000,15.10000,15.65000,15.00000,15.65000,50700
11/22/2007,0000,15.35000,15.35000,15.05000,15.30000,58300
11/23/2007,0000,15.30000,15.30000,14.90000,15.00000,55000
11/26/2007,0000,15.45000,15.45000,14.90000,15.00000,23700
11/27/2007,0000,14.65000,14.90000,14.30000,14.90000,191100
11/28/2007,0000,15.20000,15.20000,14.50000,14.50000,49600
11/29/2007,0000,15.00000,15.00000,14.35000,14.75000,81000
11/30/2007,0000,14.75000,14.90000,14.50000,14.90000,41000
12/03/2007,0000,14.50000,14.85000,14.50000,14.85000,55000
12/04/2007,0000,14.60000,14.85000,14.60000,14.85000,27000
12/05/2007,0000,14.75000,14.85000,14.60000,14.80000,71200
12/06/2007,0000,14.50000,14.95000,14.50000,14.80000,88500
12/07/2007,0000,14.80000,15.55000,14.80000,15.30000,212700
12/10/2007,0000,15.10000,15.10000,14.65000,14.65000,59400
12/11/2007,0000,14.80000,14.80000,14.35000,14.60000,36700
12/12/2007,0000,14.30000,14.30000,14.05000,14.30000,137100
12/13/2007,0000,14.25000,14.25000,13.60000,13.60000,123100
12/14/2007,0000,14.00000,14.00000,13.40000,13.95000,118800
12/17/2007,0000,13.60000,13.60000,13.00000,13.00000,232200
12/18/2007,0000,12.15000,12.60000,12.10000,12.60000,304500
12/19/2007,0000,12.45000,13.45000,12.45000,13.35000,203000
12/20/2007,0000,13.30000,13.80000,12.75000,12.75000,73400
12/21/2007,0000,12.40000,13.25000,12.30000,13.15000,156600
12/24/2007,0000,13.15000,13.50000,13.00000,13.50000,86400
12/25/2007,0000,13.60000,13.90000,13.10000,13.90000,220300
12/26/2007,0000,13.70000,13.90000,13.55000,13.80000,25900
12/27/2007,0000,13.95000,14.60000,13.80000,14.00000,75600
12/28/2007,0000,14.40000,14.40000,13.70000,14.10000,47500
12/31/2007,0000,13.80000,14.00000,13.65000,14.00000,114400
01/02/2008,0000,13.80000,13.90000,13.70000,13.90000,90700
01/03/2008,0000,13.70000,13.85000,13.60000,13.85000,27000
01/04/2008,0000,13.70000,14.20000,13.70000,13.90000,22600
01/07/2008,0000,13.50000,13.50000,12.95000,13.30000,130600
01/08/2008,0000,13.00000,13.90000,13.00000,13.05000,28000
01/09/2008,0000,13.35000,13.35000,12.90000,13.30000,28000
01/10/2008,0000,13.40000,13.90000,13.35000,13.75000,127400
01/11/2008,0000,13.90000,13.95000,13.55000,13.75000,59400
01/14/2008,0000,13.80000,14.00000,13.50000,13.80000,239700
01/15/2008,0000,13.95000,14.70000,13.95000,14.40000,616600
01/16/2008,0000,13.90000,14.00000,13.45000,14.00000,214900
01/17/2008,0000,13.90000,14.00000,13.55000,13.95000,253800
01/18/2008,0000,13.80000,13.80000,13.20000,13.65000,122000
01/21/2008,0000,13.65000,13.70000,13.45000,13.60000,61500
01/22/2008,0000,12.70000,13.00000,12.65000,13.00000,359600
01/23/2008,0000,13.00000,13.05000,12.10000,12.10000,126300
01/24/2008,0000,12.25000,12.35000,11.30000,11.45000,409300
01/25/2008,0000,11.10000,12.10000,11.10000,12.10000,104700
01/28/2008,0000,11.70000,11.85000,11.60000,11.85000,60400
01/29/2008,0000,11.60000,12.10000,11.60000,11.65000,78800
01/30/2008,0000,11.65000,11.90000,11.40000,11.60000,91800
01/31/2008,0000,11.35000,11.60000,11.35000,11.60000,30200
02/01/2008,0000,11.60000,11.80000,11.35000,11.80000,84200
02/12/2008,0000,11.40000,12.05000,11.30000,11.35000,60400
02/13/2008,0000,11.75000,11.75000,10.90000,11.35000,108000
02/14/2008,0000,11.60000,11.60000,11.45000,11.60000,64800
02/15/2008,0000,11.60000,11.60000,11.40000,11.60000,66900
02/18/2008,0000,11.80000,12.35000,11.75000,12.00000,44200
02/19/2008,0000,12.35000,12.50000,11.80000,12.10000,96100
02/20/2008,0000,12.50000,12.50000,11.85000,11.90000,106900
02/21/2008,0000,11.90000,12.25000,11.90000,12.20000,105800
02/22/2008,0000,12.00000,12.00000,11.85000,12.00000,57200
02/25/2008,0000,12.00000,12.10000,11.90000,12.10000,86400
02/26/2008,0000,12.10000,12.10000,11.90000,12.10000,113400
02/27/2008,0000,12.10000,12.45000,12.10000,12.25000,183600
02/29/2008,0000,12.40000,12.50000,12.05000,12.50000,192200
03/03/2008,0000,12.15000,12.40000,12.05000,12.35000,21600
03/04/2008,0000,12.50000,12.70000,12.20000,12.65000,302400
03/05/2008,0000,12.80000,12.80000,12.50000,12.50000,129600
03/06/2008,0000,12.55000,12.85000,12.50000,12.70000,275400
03/07/2008,0000,12.60000,12.85000,12.50000,12.85000,207300
03/10/2008,0000,12.85000,12.85000,12.10000,12.20000,141400
03/11/2008,0000,12.00000,12.50000,12.00000,12.40000,61500
03/12/2008,0000,12.40000,12.85000,12.40000,12.75000,263500
03/13/2008,0000,12.95000,12.95000,12.25000,12.25000,65800
03/14/2008,0000,12.10000,12.70000,12.10000,12.60000,55000
03/17/2008,0000,12.15000,12.15000,12.15000,12.15000,2100
03/18/2008,0000,12.20000,12.30000,12.00000,12.30000,66900
03/19/2008,0000,12.50000,12.50000,12.20000,12.25000,91800
03/20/2008,0000,12.00000,12.50000,12.00000,12.45000,75600
03/21/2008,0000,12.45000,12.70000,12.30000,12.35000,159800
03/24/2008,0000,13.00000,13.00000,12.45000,12.45000,65800
03/25/2008,0000,12.85000,12.85000,12.30000,12.30000,315300
03/26/2008,0000,12.45000,12.55000,12.20000,12.40000,295900
03/27/2008,0000,12.40000,12.60000,12.10000,12.30000,82000
03/28/2008,0000,12.25000,12.40000,12.15000,12.40000,98200
03/31/2008,0000,12.20000,12.30000,12.15000,12.15000,38800
04/01/2008,0000,12.35000,12.40000,12.20000,12.35000,65800
04/02/2008,0000,12.50000,13.20000,12.30000,13.20000,858600
04/03/2008,0000,14.10000,14.10000,14.10000,14.10000,579900
04/07/2008,0000,15.05000,15.05000,15.05000,15.05000,613400
04/08/2008,0000,15.80000,15.80000,15.00000,15.10000,4379400
04/09/2008,0000,14.90000,15.90000,14.65000,15.80000,907200
04/10/2008,0000,15.80000,15.80000,14.70000,14.70000,547500
04/11/2008,0000,14.50000,15.00000,14.10000,14.70000,723600
04/14/2008,0000,14.30000,14.95000,14.20000,14.20000,326100
04/15/2008,0000,14.50000,15.15000,14.25000,15.15000,1118800
04/16/2008,0000,15.15000,15.25000,14.50000,15.00000,770000
04/17/2008,0000,14.50000,15.00000,14.45000,14.80000,317500
04/18/2008,0000,14.85000,14.85000,14.35000,14.35000,187900
04/21/2008,0000,14.05000,14.60000,14.05000,14.25000,118800
04/22/2008,0000,14.50000,14.50000,14.10000,14.30000,59400
04/23/2008,0000,14.45000,14.70000,14.30000,14.70000,190000
04/24/2008,0000,14.75000,14.75000,14.35000,14.50000,183600
04/25/2008,0000,14.40000,14.40000,14.20000,14.20000,89600
04/28/2008,0000,14.20000,14.20000,13.80000,14.15000,130600
04/29/2008,0000,14.15000,14.50000,13.80000,13.80000,115500
04/30/2008,0000,13.80000,14.05000,13.80000,14.00000,235400
05/02/2008,0000,13.80000,13.80000,13.20000,13.70000,420100
05/05/2008,0000,13.50000,13.50000,12.85000,13.00000,167400
05/06/2008,0000,12.80000,13.00000,12.10000,13.00000,381200
05/07/2008,0000,12.70000,12.75000,12.35000,12.40000,120900
05/08/2008,0000,12.15000,12.35000,12.10000,12.30000,415800
05/09/2008,0000,12.30000,12.60000,12.20000,12.60000,192200
05/12/2008,0000,12.55000,12.55000,12.20000,12.25000,58300
05/13/2008,0000,12.25000,12.40000,12.25000,12.25000,71200
05/14/2008,0000,12.40000,12.40000,12.15000,12.15000,58300
05/15/2008,0000,12.15000,12.45000,12.10000,12.40000,298000
05/16/2008,0000,12.45000,12.60000,12.20000,12.60000,253800
05/19/2008,0000,12.60000,12.60000,12.20000,12.40000,288300
05/20/2008,0000,12.30000,12.40000,12.10000,12.35000,257000
05/21/2008,0000,12.20000,12.40000,12.20000,12.35000,115500
05/22/2008,0000,12.40000,13.20000,12.40000,13.20000,448200
05/23/2008,0000,13.85000,13.85000,12.80000,12.80000,533500
05/26/2008,0000,13.30000,13.50000,12.80000,12.80000,449200
05/27/2008,0000,12.80000,13.00000,12.45000,12.80000,113400
05/28/2008,0000,12.60000,12.60000,12.25000,12.60000,108000
05/29/2008,0000,12.40000,12.50000,12.15000,12.20000,99300
05/30/2008,0000,12.45000,12.45000,11.55000,11.60000,272100
06/02/2008,0000,11.80000,11.80000,11.40000,11.80000,251600
06/03/2008,0000,11.80000,11.80000,11.40000,11.70000,73400
06/04/2008,0000,11.75000,11.95000,11.65000,11.95000,88500
06/05/2008,0000,12.10000,12.10000,11.80000,12.00000,31300
06/06/2008,0000,12.00000,12.20000,12.00000,12.20000,280800
06/09/2008,0000,11.55000,12.15000,11.55000,12.10000,58300
06/10/2008,0000,11.90000,12.30000,11.50000,11.50000,95000
06/11/2008,0000,11.55000,11.60000,11.20000,11.50000,89600
06/12/2008,0000,11.50000,11.50000,10.70000,11.50000,729000
06/13/2008,0000,11.35000,11.35000,10.75000,11.30000,152200
06/16/2008,0000,10.80000,11.75000,10.80000,11.25000,79900
06/17/2008,0000,11.30000,11.45000,10.85000,11.10000,74500
06/18/2008,0000,11.15000,11.25000,10.95000,11.20000,71200
06/19/2008,0000,11.00000,11.00000,10.70000,10.95000,138200
06/20/2008,0000,10.75000,10.80000,10.40000,10.80000,197600
06/23/2008,0000,10.10000,10.55000,10.10000,10.40000,96100
06/24/2008,0000,10.40000,10.50000,10.00000,10.00000,272100
06/25/2008,0000,10.00000,10.20000,9.90000,10.15000,291600
06/26/2008,0000,10.10000,10.10000,9.90000,9.90000,281800
06/27/2008,0000,9.21000,9.38000,9.21000,9.21000,104700
06/30/2008,0000,8.57000,8.58000,8.57000,8.57000,257000
07/01/2008,0000,7.98000,7.98000,7.98000,7.98000,254800
07/02/2008,0000,7.43000,8.52000,7.43000,8.52000,669600
07/03/2008,0000,7.93000,8.38000,7.93000,8.38000,155500
07/04/2008,0000,8.34000,8.84000,8.13000,8.40000,210600
07/07/2008,0000,8.40000,8.60000,8.20000,8.60000,61500
07/08/2008,0000,8.40000,8.40000,8.06000,8.29000,74500
07/09/2008,0000,8.29000,8.35000,8.29000,8.34000,42100
07/10/2008,0000,8.16000,8.37000,7.85000,8.37000,31300
07/11/2008,0000,8.59000,8.59000,8.50000,8.54000,15100
07/14/2008,0000,8.75000,8.75000,8.47000,8.65000,18300
07/15/2008,0000,8.80000,8.80000,8.25000,8.29000,16200
07/16/2008,0000,8.37000,8.37000,7.80000,8.29000,65800
07/17/2008,0000,8.67000,8.80000,8.25000,8.76000,65800
07/18/2008,0000,8.76000,8.89000,8.27000,8.70000,75600
07/21/2008,0000,8.40000,8.59000,8.40000,8.59000,17200
07/22/2008,0000,8.29000,8.29000,8.10000,8.29000,42100
07/23/2008,0000,8.40000,8.65000,8.30000,8.65000,59400
07/24/2008,0000,8.64000,8.80000,8.42000,8.80000,349900
07/25/2008,0000,8.45000,8.65000,8.45000,8.65000,24800
07/29/2008,0000,8.55000,8.55000,8.30000,8.40000,27000
07/30/2008,0000,8.40000,8.54000,8.40000,8.45000,10800
07/31/2008,0000,8.45000,8.45000,8.25000,8.25000,18300
08/01/2008,0000,7.95000,8.04000,7.68000,8.04000,152200
08/04/2008,0000,8.00000,8.28000,7.75000,8.28000,72300
08/05/2008,0000,8.20000,8.25000,7.86000,8.25000,69100
08/06/2008,0000,8.10000,8.35000,8.02000,8.19000,81000
08/07/2008,0000,8.30000,8.30000,7.98000,7.98000,71200
08/08/2008,0000,8.15000,8.15000,8.00000,8.00000,82000
08/11/2008,0000,8.20000,8.38000,8.04000,8.25000,186800
08/12/2008,0000,8.35000,8.35000,8.15000,8.20000,106900
08/13/2008,0000,8.20000,8.30000,8.12000,8.22000,100400
08/14/2008,0000,8.79000,8.79000,8.79000,8.79000,277500
08/15/2008,0000,9.40000,9.40000,9.40000,9.40000,328300
08/18/2008,0000,9.31000,9.31000,8.72000,8.80000,922000
08/19/2008,0000,8.80000,8.80000,8.52000,8.58000,211000
08/20/2008,0000,8.41000,8.73000,8.05000,8.21000,174000
08/21/2008,0000,8.12000,8.33000,7.81000,7.96000,145000
08/22/2008,0000,7.85000,7.95000,7.72000,7.80000,78000
08/25/2008,0000,7.80000,7.80000,7.42000,7.63000,279000
08/26/2008,0000,7.41000,7.41000,7.10000,7.36000,352000
08/27/2008,0000,7.20000,7.35000,7.01000,7.24000,267000
08/28/2008,0000,7.24000,7.24000,7.07000,7.12000,129000
08/29/2008,0000,7.10000,7.10000,7.01000,7.01000,118000
09/01/2008,0000,6.80000,6.85000,6.61000,6.85000,255000
09/02/2008,0000,6.85000,6.85000,6.52000,6.53000,97000
09/03/2008,0000,6.53000,6.63000,6.13000,6.13000,253000
09/04/2008,0000,5.71000,5.71000,5.71000,5.71000,1567000
09/05/2008,0000,5.75000,5.75000,5.32000,5.36000,258000
09/08/2008,0000,5.36000,5.73000,5.36000,5.70000,116000
09/09/2008,0000,5.77000,5.77000,5.31000,5.42000,94000
09/10/2008,0000,5.19000,5.42000,5.18000,5.42000,221000
09/11/2008,0000,5.40000,5.40000,5.15000,5.15000,59000
09/12/2008,0000,5.02000,5.28000,5.02000,5.11000,124000
09/15/2008,0000,5.11000,5.16000,4.81000,4.91000,232000
09/16/2008,0000,4.70000,4.70000,4.57000,4.57000,535000
09/17/2008,0000,4.70000,4.74000,4.40000,4.40000,105000
09/18/2008,0000,4.10000,4.15000,4.10000,4.10000,659000
09/19/2008,0000,4.15000,4.38000,4.15000,4.38000,155000
09/22/2008,0000,4.60000,4.68000,4.33000,4.68000,93000
09/23/2008,0000,4.75000,4.95000,4.70000,4.95000,58000
09/24/2008,0000,5.12000,5.29000,5.12000,5.25000,52000
09/25/2008,0000,5.25000,5.40000,5.16000,5.30000,152000
09/26/2008,0000,5.18000,5.24000,4.93000,4.93000,136000
09/30/2008,0000,4.59000,4.65000,4.59000,4.59000,146000
10/01/2008,0000,4.80000,4.88000,4.73000,4.88000,327000
10/02/2008,0000,4.80000,4.96000,4.68000,4.74000,51000
10/03/2008,0000,4.68000,4.78000,4.41000,4.78000,113000
10/06/2008,0000,4.78000,4.81000,4.66000,4.81000,80000
10/07/2008,0000,4.70000,4.80000,4.60000,4.75000,100000
10/08/2008,0000,4.69000,4.69000,4.42000,4.42000,291000
10/09/2008,0000,4.42000,4.55000,4.42000,4.53000,84000
10/13/2008,0000,4.53000,4.53000,4.38000,4.45000,102000
10/14/2008,0000,4.61000,4.76000,4.61000,4.76000,84000
10/15/2008,0000,4.96000,4.96000,4.76000,4.86000,88000
10/16/2008,0000,4.69000,4.78000,4.69000,4.78000,35000
10/17/2008,0000,4.87000,4.87000,4.78000,4.78000,12000
10/20/2008,0000,4.95000,4.95000,4.62000,4.73000,50000
10/21/2008,0000,4.98000,5.06000,4.98000,5.06000,386000
10/22/2008,0000,5.03000,5.25000,5.00000,5.25000,283000
10/23/2008,0000,5.10000,5.38000,5.07000,5.08000,357000
10/24/2008,0000,5.26000,5.26000,4.91000,4.91000,172000
10/27/2008,0000,4.74000,5.09000,4.70000,4.70000,63000
10/28/2008,0000,4.39000,5.02000,4.39000,5.00000,315000
10/29/2008,0000,4.86000,5.10000,4.86000,5.05000,112000
10/30/2008,0000,5.05000,5.28000,5.05000,5.28000,142000
10/31/2008,0000,5.33000,5.60000,5.23000,5.50000,161000
11/03/2008,0000,5.68000,5.75000,5.40000,5.65000,78000
11/04/2008,0000,5.65000,5.65000,5.32000,5.46000,53000
11/05/2008,0000,5.56000,5.57000,5.37000,5.48000,42000
11/06/2008,0000,5.30000,5.48000,5.18000,5.20000,29000
11/07/2008,0000,5.37000,5.56000,4.95000,5.56000,111000
11/10/2008,0000,5.94000,5.94000,5.80000,5.80000,180000
11/11/2008,0000,5.80000,5.80000,5.40000,5.40000,86000
11/12/2008,0000,5.30000,5.60000,5.30000,5.54000,27000
11/13/2008,0000,5.38000,5.38000,5.16000,5.16000,119000
11/14/2008,0000,5.26000,5.26000,4.80000,4.91000,56000
11/17/2008,0000,4.91000,4.95000,4.64000,4.90000,85000
11/18/2008,0000,4.86000,5.14000,4.70000,4.89000,109000
11/19/2008,0000,4.90000,4.90000,4.55000,4.83000,83000
11/20/2008,0000,4.78000,4.78000,4.54000,4.55000,20000
11/21/2008,0000,4.66000,4.86000,4.53000,4.86000,78000
11/24/2008,0000,4.98000,4.99000,4.80000,4.80000,54000
11/25/2008,0000,4.92000,5.03000,4.82000,4.92000,8000
11/26/2008,0000,5.05000,5.10000,4.90000,5.10000,24000
11/27/2008,0000,5.33000,5.37000,4.95000,5.35000,65000
11/28/2008,0000,5.50000,5.50000,5.18000,5.18000,24000
12/01/2008,0000,5.29000,5.29000,5.01000,5.03000,26000
12/02/2008,0000,5.14000,5.14000,4.72000,4.90000,59000
12/03/2008,0000,4.89000,5.00000,4.56000,4.56000,45000
12/04/2008,0000,4.57000,4.67000,4.55000,4.55000,33000
12/05/2008,0000,4.46000,4.64000,4.34000,4.36000,24000
12/08/2008,0000,4.36000,4.58000,4.36000,4.57000,10000
12/09/2008,0000,4.60000,4.60000,4.40000,4.40000,31000
12/10/2008,0000,4.50000,4.70000,4.50000,4.70000,112000
12/11/2008,0000,4.70000,4.80000,4.70000,4.71000,17000
12/12/2008,0000,4.71000,4.80000,4.65000,4.71000,168000
12/15/2008,0000,4.79000,4.81000,4.63000,4.75000,15000
12/16/2008,0000,4.83000,4.83000,4.44000,4.44000,33000
12/17/2008,0000,4.56000,4.72000,4.52000,4.52000,20000
12/18/2008,0000,4.55000,4.63000,4.52000,4.52000,50000
12/19/2008,0000,4.51000,4.58000,4.51000,4.55000,54000
12/22/2008,0000,4.54000,4.56000,4.45000,4.48000,44000
12/23/2008,0000,4.46000,4.53000,4.45000,4.46000,27000
12/24/2008,0000,4.46000,4.46000,4.45000,4.45000,9000
12/25/2008,0000,4.53000,4.53000,4.53000,4.53000,3000
12/26/2008,0000,4.56000,4.58000,4.52000,4.52000,14000
12/29/2008,0000,4.48000,4.48000,4.21000,4.32000,42000
12/30/2008,0000,4.39000,4.40000,4.35000,4.35000,19000
12/31/2008,0000,4.45000,4.45000,4.30000,4.45000,7000
01/05/2009,0000,4.41000,4.50000,4.41000,4.50000,7000
01/06/2009,0000,4.45000,4.50000,4.45000,4.50000,23000
01/07/2009,0000,4.45000,4.45000,4.31000,4.45000,25000
01/08/2009,0000,4.30000,4.47000,4.30000,4.47000,20000
01/09/2009,0000,4.26000,4.45000,4.26000,4.26000,100
01/12/2009,0000,4.41000,4.46000,4.32000,4.45000,103000
01/13/2009,0000,4.42000,4.42000,4.32000,4.42000,37000
01/14/2009,0000,4.40000,4.48000,4.40000,4.48000,10000
01/15/2009,0000,4.44000,4.44000,4.26000,4.26000,51000
01/16/2009,0000,4.31000,4.36000,4.31000,4.35000,36000
01/19/2009,0000,4.33000,4.45000,4.33000,4.33000,300
01/20/2009,0000,4.31000,4.31000,4.15000,4.24000,47000
01/21/2009,0000,4.20000,4.36000,4.20000,4.36000,32000
02/02/2009,0000,4.40000,4.46000,4.40000,4.40000,24000
02/03/2009,0000,4.40000,4.40000,4.38000,4.38000,2000
02/04/2009,0000,4.30000,4.42000,4.30000,4.42000,57000
02/05/2009,0000,4.35000,4.35000,4.31000,4.31000,14000
02/06/2009,0000,4.35000,4.35000,4.35000,4.35000,9000
02/09/2009,0000,4.25000,4.30000,4.23000,4.30000,32000
02/10/2009,0000,4.30000,4.34000,4.27000,4.34000,24000
02/11/2009,0000,4.32000,4.32000,4.20000,4.30000,83000
02/12/2009,0000,4.25000,4.25000,4.22000,4.25000,13000
02/13/2009,0000,4.28000,4.31000,4.25000,4.31000,45000
02/16/2009,0000,4.31000,4.61000,4.31000,4.43000,203000
02/17/2009,0000,4.43000,4.45000,4.30000,4.34000,55000
02/18/2009,0000,4.21000,4.26000,4.20000,4.26000,50000
02/19/2009,0000,4.20000,4.33000,4.20000,4.33000,61000
02/20/2009,0000,4.25000,4.25000,4.10000,4.20000,33000
02/23/2009,0000,4.20000,4.20000,4.20000,4.20000,20000
02/24/2009,0000,4.18000,4.20000,4.18000,4.20000,19000
02/25/2009,0000,4.20000,4.27000,4.20000,4.27000,14000
02/26/2009,0000,4.23000,4.23000,4.18000,4.20000,35000
02/27/2009,0000,4.18000,4.49000,4.18000,4.49000,202000
03/02/2009,0000,4.55000,4.59000,4.41000,4.41000,84000
03/03/2009,0000,4.33000,4.34000,4.28000,4.28000,24000
03/04/2009,0000,4.30000,4.55000,4.30000,4.45000,107000
03/05/2009,0000,4.46000,4.76000,4.46000,4.68000,105000
03/06/2009,0000,4.58000,4.58000,4.41000,4.50000,69000
03/09/2009,0000,4.50000,4.64000,4.46000,4.62000,17000
03/10/2009,0000,4.67000,4.88000,4.56000,4.81000,113000
03/11/2009,0000,4.98000,5.10000,4.87000,4.88000,139000
03/12/2009,0000,4.95000,5.00000,4.74000,4.88000,89000
03/13/2009,0000,4.85000,5.22000,4.85000,5.22000,339000
03/16/2009,0000,5.30000,5.30000,5.23000,5.23000,36000
03/17/2009,0000,5.10000,5.29000,5.10000,5.27000,37000
03/18/2009,0000,5.12000,5.26000,5.09000,5.09000,62000
03/19/2009,0000,5.10000,5.16000,5.10000,5.10000,28000
03/20/2009,0000,5.10000,5.10000,5.00000,5.01000,35000
03/23/2009,0000,5.01000,5.06000,5.01000,5.06000,11000
03/24/2009,0000,5.10000,5.19000,5.10000,5.16000,97000
03/25/2009,0000,5.12000,5.28000,5.10000,5.16000,56000
03/26/2009,0000,5.20000,5.52000,5.20000,5.34000,229000
03/27/2009,0000,5.33000,5.50000,5.33000,5.49000,132000
03/30/2009,0000,5.30000,5.45000,5.21000,5.22000,43000
03/31/2009,0000,5.25000,5.25000,5.14000,5.14000,16000
04/01/2009,0000,5.25000,5.29000,5.13000,5.25000,67000
04/02/2009,0000,5.26000,5.61000,5.26000,5.61000,222000
04/03/2009,0000,5.79000,5.79000,5.61000,5.61000,60000
04/06/2009,0000,5.66000,5.66000,5.47000,5.59000,45000
04/07/2009,0000,5.60000,5.71000,5.59000,5.67000,79000
04/08/2009,0000,5.48000,5.52000,5.35000,5.52000,57000
04/09/2009,0000,5.59000,5.75000,5.48000,5.75000,163000
04/10/2009,0000,5.71000,6.15000,5.71000,6.15000,402000
04/13/2009,0000,6.58000,6.58000,6.58000,6.58000,134000
04/14/2009,0000,7.04000,7.04000,7.04000,7.04000,258000
04/15/2009,0000,7.53000,7.53000,7.53000,7.53000,61000
04/16/2009,0000,8.05000,8.05000,8.05000,8.05000,135000
04/17/2009,0000,8.61000,8.61000,8.01000,8.31000,1682000
04/20/2009,0000,8.88000,8.88000,8.00000,8.77000,385000
04/21/2009,0000,8.20000,8.50000,8.18000,8.49000,134000
04/22/2009,0000,8.88000,9.08000,8.41000,9.06000,271000
04/23/2009,0000,9.06000,9.06000,8.55000,8.55000,234000
04/24/2009,0000,8.40000,9.14000,8.38000,8.60000,226000
04/27/2009,0000,8.75000,8.80000,8.38000,8.67000,323000
04/28/2009,0000,8.88000,9.27000,8.45000,8.80000,440000
04/29/2009,0000,9.10000,9.41000,8.91000,9.20000,562000
04/30/2009,0000,9.45000,9.83000,9.19000,9.83000,490000
05/04/2009,0000,10.50000,10.50000,10.50000,10.50000,2458000
05/05/2009,0000,11.15000,11.20000,10.50000,11.20000,2741000
05/06/2009,0000,10.80000,11.35000,10.80000,11.25000,954000
05/07/2009,0000,11.25000,11.65000,11.10000,11.30000,981000
05/08/2009,0000,11.30000,12.05000,11.20000,12.05000,1409000
05/11/2009,0000,12.70000,12.85000,12.70000,12.85000,519000
05/12/2009,0000,13.70000,13.70000,13.10000,13.70000,2114000
05/13/2009,0000,13.20000,14.20000,13.20000,14.00000,1236000
05/14/2009,0000,13.80000,14.95000,13.75000,14.95000,1868000
05/15/2009,0000,15.75000,15.95000,15.30000,15.90000,2480000
05/18/2009,0000,16.45000,16.45000,15.60000,15.60000,1130000
05/19/2009,0000,15.85000,15.90000,14.60000,14.75000,1323000
05/20/2009,0000,15.10000,15.10000,14.50000,14.75000,797000
05/21/2009,0000,14.50000,15.70000,14.50000,15.45000,891000
05/22/2009,0000,15.55000,15.55000,15.10000,15.20000,417000
05/25/2009,0000,15.30000,15.90000,15.30000,15.35000,752000
05/26/2009,0000,15.35000,15.40000,14.30000,14.30000,746000
05/27/2009,0000,14.30000,14.70000,14.30000,14.30000,609000
06/01/2009,0000,14.30000,14.40000,13.70000,13.70000,842000
06/02/2009,0000,13.80000,13.90000,13.00000,13.00000,690000
06/03/2009,0000,12.80000,13.35000,12.80000,13.35000,440000
06/04/2009,0000,14.20000,14.25000,13.85000,14.25000,795000
06/05/2009,0000,14.95000,15.00000,14.25000,14.25000,1018000
06/08/2009,0000,14.50000,14.65000,13.45000,13.45000,429000
06/09/2009,0000,13.65000,13.65000,12.55000,12.55000,535000
06/10/2009,0000,12.70000,12.80000,11.75000,12.05000,492000
06/11/2009,0000,12.05000,12.85000,12.05000,12.85000,333000
06/12/2009,0000,13.00000,13.50000,13.00000,13.20000,363000
06/15/2009,0000,13.00000,13.00000,12.50000,12.50000,247000
06/16/2009,0000,12.50000,12.80000,12.40000,12.60000,211000
06/17/2009,0000,12.50000,12.95000,12.30000,12.60000,146000
06/18/2009,0000,12.80000,12.80000,12.20000,12.80000,158000
06/19/2009,0000,12.75000,12.80000,12.50000,12.70000,74000
06/22/2009,0000,12.10000,12.90000,12.10000,12.90000,244000
06/23/2009,0000,12.50000,12.90000,12.10000,12.10000,140000
06/24/2009,0000,12.30000,12.70000,12.30000,12.50000,93000
06/25/2009,0000,12.50000,13.35000,12.50000,13.35000,482000
06/26/2009,0000,13.85000,14.20000,13.25000,13.65000,836000
06/29/2009,0000,14.60000,14.60000,14.60000,14.60000,430000
06/30/2009,0000,15.60000,15.60000,14.70000,14.80000,2185000
07/01/2009,0000,14.50000,15.20000,14.50000,14.60000,488000
07/02/2009,0000,14.70000,15.60000,14.70000,15.60000,1051000
07/03/2009,0000,15.60000,16.65000,15.60000,16.65000,3529000
07/06/2009,0000,17.70000,17.70000,16.90000,16.90000,1729000
07/07/2009,0000,17.20000,18.00000,17.00000,18.00000,2111000
07/08/2009,0000,18.00000,18.00000,17.00000,17.30000,1025000
07/09/2009,0000,17.30000,17.80000,17.00000,17.00000,715000
07/10/2009,0000,17.30000,17.65000,17.15000,17.65000,641000
07/13/2009,0000,17.65000,18.00000,17.30000,17.65000,912000
07/14/2009,0000,18.50000,18.50000,17.35000,17.45000,1347000
07/15/2009,0000,17.80000,18.65000,17.45000,18.65000,1948000
07/16/2009,0000,19.40000,19.95000,19.05000,19.35000,2621000
07/17/2009,0000,19.20000,19.20000,18.50000,18.80000,1253000
07/20/2009,0000,18.80000,20.10000,18.55000,19.60000,1825000
07/21/2009,0000,19.60000,20.85000,19.30000,20.50000,1875000
07/22/2009,0000,21.90000,21.90000,21.00000,21.90000,2239000
07/23/2009,0000,22.00000,23.40000,21.95000,23.20000,2679000
07/24/2009,0000,24.00000,24.00000,21.60000,22.00000,1936000
07/27/2009,0000,21.60000,22.30000,21.20000,22.00000,742000
07/28/2009,0000,22.85000,22.85000,22.05000,22.25000,592000
07/29/2009,0000,23.00000,23.20000,22.45000,23.10000,1061000
07/30/2009,0000,23.30000,23.30000,22.20000,22.50000,1356000
07/31/2009,0000,22.55000,22.80000,22.10000,22.50000,1424000
08/03/2009,0000,23.15000,23.75000,22.20000,23.00000,1334000
08/04/2009,0000,23.70000,23.70000,21.50000,22.00000,1281000
08/05/2009,0000,21.50000,22.00000,21.00000,21.00000,843000
08/06/2009,0000,21.00000,21.05000,20.10000,20.80000,449000
08/10/2009,0000,21.00000,21.60000,20.85000,21.60000,364000
08/11/2009,0000,21.60000,21.60000,21.00000,21.05000,401000
08/12/2009,0000,21.00000,21.95000,20.20000,21.60000,805000
08/13/2009,0000,21.70000,22.40000,21.60000,22.20000,1536000
08/14/2009,0000,22.60000,23.35000,22.30000,22.70000,1356000
08/17/2009,0000,22.70000,22.80000,21.70000,21.75000,662000
08/18/2009,0000,21.45000,21.75000,20.25000,20.40000,747000
08/19/2009,0000,20.50000,21.20000,20.50000,20.60000,371000
08/20/2009,0000,20.40000,21.80000,20.20000,21.15000,401000
08/21/2009,0000,21.35000,21.35000,20.20000,21.00000,457000
08/24/2009,0000,21.10000,21.10000,20.50000,20.55000,203000
08/25/2009,0000,20.60000,21.00000,20.60000,20.95000,483000
08/26/2009,0000,21.00000,21.30000,20.80000,20.85000,390000
08/27/2009,0000,20.85000,22.20000,20.85000,21.80000,1046000
08/28/2009,0000,22.00000,23.00000,21.80000,23.00000,2700000
08/31/2009,0000,23.50000,23.55000,22.60000,23.00000,1959000
09/01/2009,0000,23.45000,24.60000,23.10000,24.15000,4538000
09/02/2009,0000,24.00000,25.80000,23.90000,25.55000,5582000
09/03/2009,0000,26.50000,26.60000,25.15000,25.30000,3648000
09/04/2009,0000,25.30000,26.60000,25.30000,25.80000,2493000
09/07/2009,0000,26.40000,26.40000,25.40000,25.45000,1663000
09/08/2009,0000,25.80000,26.60000,25.60000,25.85000,1806000
09/09/2009,0000,26.10000,26.20000,25.00000,25.10000,1368000
09/10/2009,0000,25.20000,25.50000,24.00000,24.00000,1275000
09/11/2009,0000,24.10000,24.65000,24.00000,24.15000,791000
09/14/2009,0000,24.00000,24.30000,23.60000,23.90000,997000
09/15/2009,0000,24.15000,25.55000,24.10000,25.55000,2472000
09/16/2009,0000,25.55000,25.55000,24.70000,25.00000,1701000
09/17/2009,0000,25.10000,26.30000,24.70000,25.25000,2249000
09/18/2009,0000,25.15000,25.70000,25.15000,25.20000,1032000
09/21/2009,0000,25.60000,26.45000,25.50000,26.00000,2439000
09/22/2009,0000,26.30000,26.30000,25.50000,25.55000,875000
09/23/2009,0000,25.55000,25.95000,24.50000,24.60000,1350000
09/24/2009,0000,25.00000,25.10000,24.60000,25.00000,962000
09/25/2009,0000,25.10000,26.20000,25.00000,25.60000,2260000
09/28/2009,0000,26.00000,26.00000,25.00000,25.20000,944000
09/29/2009,0000,25.90000,25.90000,24.85000,25.10000,716000
09/30/2009,0000,25.20000,25.40000,24.85000,25.20000,999000
10/01/2009,0000,25.25000,25.60000,24.85000,25.50000,1734000
10/02/2009,0000,24.90000,26.20000,24.90000,25.95000,3049000
10/05/2009,0000,26.10000,26.45000,26.00000,26.40000,2249000
10/06/2009,0000,26.80000,27.20000,26.00000,26.00000,2783000
10/07/2009,0000,26.00000,26.30000,25.80000,25.80000,1102000
10/08/2009,0000,25.95000,26.70000,25.50000,25.85000,1380000
10/09/2009,0000,25.80000,26.15000,25.50000,25.70000,681000
10/12/2009,0000,26.30000,27.45000,26.00000,27.45000,6179000
10/13/2009,0000,27.30000,27.75000,26.80000,27.20000,3956000
10/14/2009,0000,27.65000,28.20000,27.35000,28.20000,3826000
10/15/2009,0000,28.80000,29.20000,27.40000,27.65000,3933000
10/16/2009,0000,27.65000,27.80000,27.05000,27.35000,1290000
10/19/2009,0000,27.35000,27.60000,27.10000,27.60000,1054000
10/20/2009,0000,27.60000,27.60000,27.10000,27.10000,1184000
10/21/2009,0000,27.30000,27.40000,26.75000,27.00000,1051000
10/22/2009,0000,26.55000,27.00000,26.00000,26.00000,1018000
10/23/2009,0000,26.40000,26.50000,26.05000,26.40000,769000
10/26/2009,0000,26.10000,26.60000,26.10000,26.40000,1081000
10/27/2009,0000,26.30000,26.40000,25.45000,25.50000,857000
10/28/2009,0000,25.00000,25.75000,25.00000,25.00000,465000
10/29/2009,0000,24.30000,24.70000,23.25000,23.50000,1615000
10/30/2009,0000,24.00000,24.30000,23.30000,23.60000,682000
11/02/2009,0000,22.80000,23.15000,22.60000,22.95000,489000
11/03/2009,0000,23.15000,23.35000,22.90000,22.95000,474000
11/04/2009,0000,23.10000,23.95000,23.10000,23.80000,1288000
11/05/2009,0000,23.90000,24.30000,23.70000,23.70000,789000
11/06/2009,0000,24.00000,24.35000,23.55000,23.60000,466000
11/09/2009,0000,24.10000,24.10000,23.15000,23.15000,459000
11/10/2009,0000,23.50000,23.80000,23.05000,23.15000,376000
11/11/2009,0000,23.45000,23.65000,23.20000,23.50000,896000
11/12/2009,0000,23.50000,23.90000,23.35000,23.35000,1055000
11/13/2009,0000,23.35000,23.45000,23.20000,23.25000,257000
11/16/2009,0000,23.60000,23.60000,23.20000,23.40000,303000
11/17/2009,0000,23.50000,23.50000,22.65000,22.65000,375000
11/18/2009,0000,22.75000,23.15000,22.75000,23.00000,354000
11/19/2009,0000,23.05000,23.50000,23.00000,23.15000,814000
11/20/2009,0000,23.60000,23.60000,23.05000,23.05000,475000
11/23/2009,0000,23.25000,24.15000,23.25000,23.75000,1241000
11/24/2009,0000,23.90000,24.50000,23.75000,24.40000,2137000
11/25/2009,0000,24.70000,24.80000,23.80000,23.80000,586000
11/26/2009,0000,23.80000,24.20000,23.45000,23.60000,354000
11/27/2009,0000,23.40000,23.40000,22.80000,22.80000,525000
11/30/2009,0000,22.90000,23.20000,22.90000,23.00000,197000
12/01/2009,0000,22.85000,23.10000,22.65000,22.90000,305000
12/02/2009,0000,23.00000,23.25000,22.85000,23.00000,377000
12/03/2009,0000,22.80000,23.05000,22.65000,22.70000,347000
12/04/2009,0000,22.60000,22.80000,22.40000,22.50000,348000
12/07/2009,0000,22.40000,23.00000,22.40000,22.80000,511000
12/08/2009,0000,23.10000,23.35000,22.80000,23.15000,520000
12/09/2009,0000,23.30000,24.75000,23.30000,24.75000,2718000
12/11/2009,0000,24.50000,25.65000,23.95000,25.65000,2990000
12/14/2009,0000,26.05000,27.00000,26.05000,26.10000,4501000
12/15/2009,0000,26.00000,26.00000,25.05000,25.10000,1856000
12/16/2009,0000,25.40000,25.80000,25.00000,25.30000,1107000
12/17/2009,0000,25.50000,25.90000,24.60000,24.60000,1080000
12/18/2009,0000,24.30000,24.60000,24.10000,24.20000,591000
12/21/2009,0000,24.75000,24.75000,24.20000,24.30000,496000
12/22/2009,0000,24.70000,24.70000,24.40000,24.65000,501000
12/23/2009,0000,24.95000,24.95000,24.30000,24.80000,602000
12/25/2009,0000,25.50000,25.50000,24.85000,24.90000,789000
12/28/2009,0000,25.25000,25.50000,24.95000,25.25000,1073000
12/29/2009,0000,25.40000,25.50000,25.00000,25.00000,649162
