DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,32.45000,32.90000,31.80000,31.80000,539000
04/03/2007,0000,31.80000,32.30000,31.20000,31.20000,400000
04/04/2007,0000,31.50000,32.20000,31.25000,32.20000,520000
04/09/2007,0000,32.70000,32.95000,31.65000,31.65000,407000
04/10/2007,0000,31.65000,32.00000,31.25000,32.00000,293000
04/11/2007,0000,32.20000,32.80000,31.90000,32.70000,500000
04/12/2007,0000,32.70000,34.95000,32.70000,34.95000,1184000
04/13/2007,0000,36.80000,37.35000,36.80000,37.35000,4090000
04/16/2007,0000,36.50000,37.30000,35.00000,35.15000,1027000
04/17/2007,0000,35.40000,35.50000,32.70000,32.70000,1197000
04/18/2007,0000,31.55000,34.95000,31.55000,34.95000,924000
04/19/2007,0000,35.10000,36.50000,34.50000,34.95000,1538000
04/20/2007,0000,35.45000,35.45000,34.05000,34.20000,706000
04/23/2007,0000,33.00000,34.65000,33.00000,33.50000,534000
04/24/2007,0000,33.80000,35.80000,33.50000,35.80000,1306000
04/26/2007,0000,35.20000,35.40000,34.15000,35.10000,564000
04/27/2007,0000,35.50000,35.50000,34.15000,34.15000,355000
04/30/2007,0000,34.15000,34.15000,31.80000,31.80000,829000
05/02/2007,0000,31.80000,31.80000,30.20000,31.00000,508000
05/03/2007,0000,31.10000,31.10000,28.85000,29.10000,981000
05/04/2007,0000,29.10000,29.60000,28.50000,29.40000,465000
05/07/2007,0000,29.60000,30.30000,29.40000,30.15000,348000
05/08/2007,0000,30.20000,30.20000,29.50000,29.80000,279000
05/09/2007,0000,29.80000,30.20000,29.60000,29.80000,234000
05/10/2007,0000,30.00000,31.45000,30.00000,30.80000,630000
05/11/2007,0000,30.40000,30.85000,30.05000,30.10000,340000
05/14/2007,0000,30.10000,30.40000,29.40000,29.50000,345000
05/15/2007,0000,29.10000,29.90000,29.10000,29.50000,124000
05/16/2007,0000,29.50000,29.80000,29.00000,29.50000,135000
05/17/2007,0000,29.80000,29.80000,29.45000,29.50000,174000
05/18/2007,0000,29.50000,30.00000,29.50000,29.85000,163000
05/21/2007,0000,30.20000,30.20000,29.65000,29.85000,105000
05/22/2007,0000,29.85000,31.40000,29.85000,30.90000,324000
05/23/2007,0000,31.00000,31.20000,30.20000,30.45000,249000
05/24/2007,0000,30.45000,30.70000,30.05000,30.20000,140000
05/25/2007,0000,29.90000,30.20000,29.50000,29.60000,261000
05/28/2007,0000,29.60000,30.20000,29.60000,30.00000,170000
05/29/2007,0000,30.90000,30.90000,30.00000,30.10000,124000
05/30/2007,0000,30.40000,30.60000,30.10000,30.20000,164000
05/31/2007,0000,31.00000,31.00000,30.50000,30.55000,135000
06/04/2007,0000,31.40000,31.50000,30.80000,30.90000,222000
06/05/2007,0000,31.00000,32.30000,30.90000,31.50000,450000
06/06/2007,0000,31.80000,32.25000,30.20000,30.90000,467000
06/07/2007,0000,30.80000,30.80000,30.20000,30.50000,189000
06/08/2007,0000,30.50000,31.35000,30.40000,30.55000,213000
06/11/2007,0000,31.20000,31.20000,30.20000,30.40000,208000
06/12/2007,0000,30.50000,30.55000,30.05000,30.20000,200000
06/13/2007,0000,30.20000,30.30000,29.80000,29.85000,222000
06/14/2007,0000,30.00000,30.60000,29.90000,30.00000,270000
06/15/2007,0000,30.10000,30.40000,29.80000,29.80000,170000
06/20/2007,0000,29.90000,31.85000,29.90000,31.85000,926000
06/21/2007,0000,31.70000,31.80000,30.15000,30.70000,582000
06/22/2007,0000,31.00000,31.70000,30.70000,31.35000,493000
06/25/2007,0000,31.90000,32.50000,31.90000,32.00000,408000
06/26/2007,0000,32.00000,32.05000,31.00000,31.55000,364000
06/27/2007,0000,31.10000,32.00000,30.80000,31.65000,229000
06/28/2007,0000,32.20000,32.40000,30.90000,31.30000,298000
06/29/2007,0000,31.30000,32.20000,31.30000,31.95000,307000
07/02/2007,0000,32.20000,34.10000,31.60000,33.60000,779000
07/03/2007,0000,33.60000,34.00000,32.80000,33.00000,636000
07/04/2007,0000,33.10000,33.40000,32.10000,32.55000,246000
07/05/2007,0000,30.30000,32.50000,30.30000,31.50000,437000
07/06/2007,0000,31.35000,32.00000,31.30000,31.40000,258000
07/09/2007,0000,32.00000,32.00000,31.40000,31.50000,326000
07/10/2007,0000,31.70000,33.10000,31.50000,32.00000,433000
07/11/2007,0000,32.10000,32.50000,31.65000,31.65000,391000
07/12/2007,0000,31.80000,32.40000,31.20000,31.20000,484000
07/13/2007,0000,31.50000,31.90000,31.25000,31.25000,272000
07/17/2007,0000,30.90000,31.20000,30.80000,30.80000,334000
07/18/2007,0000,30.80000,31.20000,30.60000,30.60000,376000
07/19/2007,0000,31.20000,32.70000,30.80000,32.70000,1731000
07/20/2007,0000,33.80000,34.95000,33.40000,34.95000,2473000
07/23/2007,0000,36.30000,37.35000,35.85000,37.35000,2223000
07/24/2007,0000,39.00000,39.00000,34.75000,35.70000,2147000
07/25/2007,0000,34.30000,36.80000,34.30000,35.70000,1045000
07/26/2007,0000,36.00000,37.50000,33.80000,33.80000,1580000
07/27/2007,0000,33.00000,35.65000,32.80000,35.40000,982000
07/31/2007,0000,40.45000,40.45000,40.45000,40.45000,825000
08/01/2007,0000,43.25000,43.25000,41.05000,41.40000,3879000
08/02/2007,0000,41.80000,41.80000,38.55000,38.70000,1616000
08/03/2007,0000,39.70000,39.70000,37.00000,37.10000,808000
08/06/2007,0000,36.50000,38.00000,35.55000,38.00000,593000
08/07/2007,0000,39.50000,39.90000,37.30000,38.00000,500000
08/08/2007,0000,38.20000,40.00000,38.20000,39.50000,860000
08/09/2007,0000,40.10000,40.10000,38.40000,38.50000,576000
08/10/2007,0000,37.30000,40.00000,37.30000,39.20000,991000
08/14/2007,0000,42.50000,44.50000,40.10000,40.25000,1255000
08/15/2007,0000,39.50000,41.50000,38.10000,39.25000,763000
08/16/2007,0000,38.30000,38.50000,36.55000,36.55000,524000
08/17/2007,0000,35.60000,36.50000,34.00000,34.00000,326000
08/20/2007,0000,35.05000,35.90000,34.10000,35.00000,432000
08/21/2007,0000,34.70000,35.00000,32.55000,32.55000,323000
08/22/2007,0000,32.55000,32.60000,30.40000,32.55000,396000
08/23/2007,0000,33.10000,34.50000,32.65000,34.00000,290000
08/24/2007,0000,34.45000,35.00000,33.35000,34.40000,333000
08/27/2007,0000,35.40000,35.40000,33.90000,33.90000,227000
08/28/2007,0000,33.90000,33.90000,32.85000,33.80000,125000
08/29/2007,0000,33.80000,35.50000,32.95000,34.40000,371000
08/30/2007,0000,34.80000,34.80000,33.00000,33.60000,226000
08/31/2007,0000,33.60000,33.60000,32.00000,32.00000,228000
09/03/2007,0000,32.00000,32.30000,31.00000,31.10000,312000
09/04/2007,0000,31.30000,31.30000,30.70000,31.25000,118000
09/05/2007,0000,31.60000,31.90000,31.05000,31.05000,157000
09/06/2007,0000,30.30000,30.85000,30.30000,30.75000,163000
09/07/2007,0000,30.20000,31.50000,30.20000,31.30000,398000
09/10/2007,0000,31.30000,32.60000,31.10000,32.15000,321000
09/11/2007,0000,31.80000,31.90000,30.70000,31.20000,163000
09/12/2007,0000,31.20000,31.70000,30.80000,30.80000,112000
09/13/2007,0000,31.30000,31.30000,30.30000,30.50000,99000
09/14/2007,0000,31.00000,31.00000,30.40000,30.50000,92000
09/17/2007,0000,31.00000,31.00000,30.20000,30.50000,106000
09/19/2007,0000,28.50000,30.50000,28.50000,28.55000,207000
09/20/2007,0000,28.70000,29.40000,28.40000,28.40000,164000
09/21/2007,0000,28.40000,28.40000,27.15000,27.60000,238000
09/26/2007,0000,27.60000,29.00000,27.60000,28.65000,147000
09/27/2007,0000,28.80000,29.60000,28.80000,29.45000,94000
09/28/2007,0000,29.60000,30.00000,29.40000,29.90000,90000
10/01/2007,0000,30.90000,30.90000,29.60000,30.50000,54000
10/02/2007,0000,30.70000,30.70000,29.60000,29.60000,64000
10/03/2007,0000,29.40000,31.50000,29.00000,30.35000,357000
10/04/2007,0000,30.35000,30.80000,29.95000,30.40000,92000
10/05/2007,0000,30.50000,30.60000,30.05000,30.10000,51000
10/08/2007,0000,30.80000,30.80000,29.10000,29.10000,169000
10/09/2007,0000,29.25000,29.25000,28.25000,28.35000,113000
10/11/2007,0000,28.45000,29.00000,28.35000,28.35000,139000
10/12/2007,0000,30.30000,30.30000,28.75000,28.75000,341000
10/15/2007,0000,27.50000,28.90000,27.50000,28.75000,92000
10/16/2007,0000,28.00000,29.00000,28.00000,28.50000,54000
10/17/2007,0000,28.00000,29.00000,28.00000,28.50000,63000
10/18/2007,0000,28.10000,28.90000,28.10000,28.90000,87000
10/19/2007,0000,28.70000,29.40000,28.70000,28.70000,49000
10/22/2007,0000,27.50000,28.00000,27.50000,28.00000,34000
10/23/2007,0000,27.75000,28.00000,27.60000,27.60000,66000
10/24/2007,0000,27.60000,28.00000,27.10000,27.40000,192000
10/25/2007,0000,27.40000,27.40000,26.20000,26.40000,126000
10/26/2007,0000,26.00000,26.90000,26.00000,26.25000,174000
10/29/2007,0000,26.00000,26.00000,24.55000,25.20000,215000
10/30/2007,0000,25.20000,26.95000,25.20000,26.95000,558000
10/31/2007,0000,27.50000,27.50000,25.45000,26.10000,393000
11/01/2007,0000,26.60000,26.60000,26.00000,26.20000,186000
11/02/2007,0000,25.60000,25.75000,25.50000,25.55000,84000
11/05/2007,0000,25.60000,25.90000,24.70000,25.05000,55000
11/06/2007,0000,25.05000,25.05000,23.30000,23.50000,310000
11/07/2007,0000,23.50000,24.00000,22.00000,22.00000,118000
11/08/2007,0000,21.00000,21.20000,20.50000,20.50000,255000
11/09/2007,0000,20.00000,20.10000,19.10000,19.10000,252000
11/12/2007,0000,17.85000,19.00000,17.80000,17.90000,256000
11/13/2007,0000,17.50000,18.60000,17.50000,18.55000,106000
11/14/2007,0000,19.10000,19.80000,18.60000,19.80000,234000
11/15/2007,0000,21.10000,21.15000,19.80000,20.70000,549000
11/16/2007,0000,20.10000,20.70000,19.50000,20.70000,73000
11/19/2007,0000,20.30000,20.55000,19.35000,19.70000,83000
11/20/2007,0000,19.40000,19.90000,19.20000,19.90000,32000
11/21/2007,0000,19.60000,20.10000,19.55000,20.00000,43000
11/22/2007,0000,19.80000,20.00000,19.80000,19.80000,40000
11/23/2007,0000,19.80000,20.10000,19.65000,20.00000,38000
11/26/2007,0000,20.00000,20.00000,19.80000,19.80000,16000
11/27/2007,0000,19.35000,20.00000,19.30000,20.00000,37000
11/28/2007,0000,19.90000,20.35000,19.80000,19.85000,39000
11/29/2007,0000,20.30000,20.30000,19.80000,20.00000,31000
11/30/2007,0000,20.00000,21.00000,19.80000,21.00000,46000
12/03/2007,0000,21.00000,21.00000,20.05000,20.05000,25000
12/04/2007,0000,20.00000,20.40000,19.75000,19.75000,9000
12/05/2007,0000,19.75000,20.60000,19.75000,20.60000,54000
12/06/2007,0000,21.00000,21.00000,20.00000,20.10000,50000
12/07/2007,0000,20.00000,20.00000,19.65000,19.65000,37000
12/10/2007,0000,19.45000,19.50000,19.20000,19.20000,32000
12/11/2007,0000,19.20000,19.95000,19.00000,19.20000,44000
12/12/2007,0000,19.20000,19.40000,19.20000,19.20000,12000
12/13/2007,0000,19.35000,19.60000,18.30000,19.00000,45000
12/14/2007,0000,18.50000,19.00000,18.00000,19.00000,27000
12/17/2007,0000,17.70000,18.90000,17.70000,17.70000,76000
12/18/2007,0000,16.50000,17.70000,16.50000,16.80000,131000
12/19/2007,0000,17.20000,17.20000,17.00000,17.00000,46000
12/20/2007,0000,17.90000,17.90000,15.90000,16.55000,67000
12/21/2007,0000,16.55000,17.50000,16.55000,17.40000,445000
12/24/2007,0000,17.65000,18.40000,16.80000,16.90000,93000
12/25/2007,0000,17.00000,17.50000,16.50000,16.70000,64000
12/26/2007,0000,16.20000,16.60000,16.10000,16.45000,55000
12/27/2007,0000,16.60000,17.05000,16.60000,16.60000,41000
12/28/2007,0000,17.20000,17.20000,16.65000,16.75000,36000
12/31/2007,0000,16.65000,17.25000,16.30000,17.25000,82000
01/02/2008,0000,17.60000,18.20000,17.25000,17.80000,232000
01/03/2008,0000,18.00000,18.00000,17.50000,17.65000,71000
01/04/2008,0000,17.65000,17.70000,17.05000,17.20000,17000
01/07/2008,0000,16.00000,16.30000,16.00000,16.00000,59000
01/08/2008,0000,16.10000,16.30000,15.80000,15.80000,21000
01/09/2008,0000,15.50000,16.00000,15.15000,15.75000,53000
01/10/2008,0000,15.70000,16.00000,15.25000,16.00000,44000
01/11/2008,0000,16.00000,16.00000,15.60000,15.60000,27000
01/14/2008,0000,15.90000,15.90000,15.40000,15.85000,21000
01/15/2008,0000,16.95000,16.95000,16.35000,16.40000,68000
01/16/2008,0000,15.90000,16.25000,15.90000,16.05000,21000
01/17/2008,0000,16.20000,16.20000,16.05000,16.10000,39000
01/18/2008,0000,16.10000,16.10000,15.70000,15.80000,29000
01/21/2008,0000,15.80000,15.80000,15.70000,15.80000,36000
01/22/2008,0000,15.80000,16.20000,14.70000,14.70000,85000
01/23/2008,0000,13.70000,15.00000,13.70000,13.70000,149000
01/24/2008,0000,12.75000,13.40000,12.75000,12.75000,164000
01/25/2008,0000,12.50000,13.05000,12.50000,12.85000,38000
01/28/2008,0000,12.00000,12.60000,12.00000,12.40000,46000
01/29/2008,0000,12.10000,12.60000,12.10000,12.50000,30000
01/30/2008,0000,12.10000,12.60000,11.85000,12.40000,59000
01/31/2008,0000,12.60000,13.20000,12.00000,12.20000,49000
02/01/2008,0000,12.20000,12.20000,11.75000,12.00000,65000
02/12/2008,0000,12.00000,12.25000,11.50000,12.00000,32000
02/13/2008,0000,11.60000,11.90000,11.50000,11.80000,32000
02/14/2008,0000,11.95000,12.50000,11.95000,12.45000,39000
02/15/2008,0000,12.50000,12.50000,11.75000,12.25000,38000
02/18/2008,0000,12.70000,12.70000,12.30000,12.65000,58000
02/19/2008,0000,13.10000,13.50000,12.90000,13.50000,117000
02/20/2008,0000,14.00000,14.40000,13.80000,14.40000,109000
02/21/2008,0000,15.00000,15.40000,14.95000,15.40000,267000
02/22/2008,0000,14.40000,15.20000,14.40000,15.10000,106000
02/25/2008,0000,15.35000,15.35000,14.45000,14.60000,95000
02/26/2008,0000,14.25000,14.80000,14.20000,14.35000,83000
02/27/2008,0000,14.40000,14.90000,14.40000,14.70000,57000
02/29/2008,0000,14.40000,14.90000,14.20000,14.60000,33000
03/03/2008,0000,14.60000,15.20000,14.60000,15.00000,76000
03/04/2008,0000,15.15000,15.25000,15.00000,15.20000,59000
03/05/2008,0000,15.40000,16.25000,15.30000,16.25000,196000
03/06/2008,0000,16.35000,16.80000,16.35000,16.80000,207000
03/07/2008,0000,16.80000,17.25000,16.40000,16.90000,95000
03/10/2008,0000,16.55000,16.80000,16.15000,16.25000,28000
03/11/2008,0000,16.50000,17.20000,16.50000,17.10000,73000
03/12/2008,0000,18.05000,18.05000,17.25000,17.30000,67000
03/13/2008,0000,17.30000,17.65000,16.30000,16.80000,36000
03/14/2008,0000,17.80000,17.80000,16.40000,16.40000,42000
03/18/2008,0000,15.35000,15.80000,15.35000,15.80000,16000
03/19/2008,0000,16.30000,16.30000,15.60000,15.60000,47000
03/20/2008,0000,15.60000,15.60000,15.50000,15.50000,9000
03/21/2008,0000,16.30000,16.55000,15.75000,16.55000,591000
03/25/2008,0000,18.90000,18.90000,18.15000,18.20000,397000
03/26/2008,0000,17.70000,18.20000,17.20000,17.60000,138000
03/27/2008,0000,18.20000,18.20000,16.80000,17.40000,56000
03/28/2008,0000,17.20000,17.65000,17.15000,17.25000,10000
03/31/2008,0000,17.65000,17.65000,17.05000,17.05000,20000
04/01/2008,0000,17.05000,17.45000,17.05000,17.40000,18000
04/02/2008,0000,17.55000,17.55000,17.00000,17.35000,47000
04/03/2008,0000,17.45000,18.10000,17.45000,17.80000,85000
04/07/2008,0000,18.20000,18.20000,17.20000,17.85000,35000
04/08/2008,0000,17.50000,17.50000,17.25000,17.45000,32000
04/09/2008,0000,17.40000,17.90000,17.30000,17.75000,503000
04/10/2008,0000,17.85000,17.85000,17.05000,17.50000,43000
04/11/2008,0000,17.60000,17.80000,17.10000,17.55000,65000
04/14/2008,0000,16.60000,17.10000,16.60000,17.10000,23000
04/15/2008,0000,16.60000,17.00000,16.60000,16.70000,28000
04/16/2008,0000,17.00000,17.10000,16.80000,16.90000,32000
04/17/2008,0000,16.60000,16.75000,16.60000,16.75000,29000
04/18/2008,0000,16.55000,16.80000,16.50000,16.80000,22000
04/21/2008,0000,16.85000,16.85000,16.35000,16.70000,55000
04/22/2008,0000,16.50000,16.50000,16.40000,16.40000,23000
04/23/2008,0000,16.30000,16.90000,16.10000,16.50000,49000
04/24/2008,0000,16.60000,17.15000,16.50000,17.10000,94000
04/25/2008,0000,17.00000,17.00000,16.65000,16.70000,31000
04/28/2008,0000,16.40000,16.85000,16.00000,16.05000,90000
04/29/2008,0000,16.05000,16.40000,16.00000,16.15000,123000
04/30/2008,0000,16.15000,16.15000,15.75000,15.75000,54000
05/02/2008,0000,15.40000,15.70000,14.65000,15.70000,126000
05/05/2008,0000,15.70000,15.70000,15.00000,15.20000,37000
05/06/2008,0000,15.00000,15.70000,15.00000,15.30000,40000
05/07/2008,0000,15.40000,16.00000,15.40000,15.70000,71000
05/08/2008,0000,15.95000,15.95000,15.50000,15.80000,43000
05/09/2008,0000,15.75000,15.75000,15.25000,15.25000,15000
05/12/2008,0000,15.70000,15.70000,14.85000,14.85000,27000
05/13/2008,0000,15.10000,15.85000,15.10000,15.85000,56000
05/14/2008,0000,15.95000,16.10000,15.50000,15.50000,74000
05/15/2008,0000,15.30000,16.55000,15.30000,16.05000,135000
05/16/2008,0000,16.05000,16.20000,15.65000,16.20000,49000
05/19/2008,0000,15.50000,16.25000,15.50000,15.65000,34000
05/20/2008,0000,15.70000,16.00000,15.45000,15.70000,48000
05/21/2008,0000,15.70000,16.75000,15.70000,16.75000,437000
05/22/2008,0000,17.05000,17.90000,16.75000,17.90000,1294000
05/23/2008,0000,18.75000,18.80000,17.20000,17.30000,1004000
05/26/2008,0000,16.10000,16.20000,16.10000,16.10000,152000
05/27/2008,0000,15.95000,15.95000,15.00000,15.10000,188000
05/28/2008,0000,15.10000,15.10000,14.15000,14.15000,175000
05/29/2008,0000,14.20000,15.00000,13.40000,13.50000,150000
05/30/2008,0000,13.60000,13.95000,13.30000,13.40000,70000
06/02/2008,0000,13.40000,13.65000,13.40000,13.40000,16000
06/03/2008,0000,13.50000,13.85000,13.40000,13.55000,20000
06/04/2008,0000,13.60000,14.30000,13.60000,13.85000,51000
06/05/2008,0000,13.85000,14.25000,13.70000,13.85000,33000
06/06/2008,0000,13.95000,14.05000,13.80000,14.05000,34000
06/10/2008,0000,13.90000,13.90000,13.20000,13.20000,66000
06/11/2008,0000,13.20000,13.40000,12.80000,12.80000,84000
06/12/2008,0000,12.60000,13.65000,12.60000,13.30000,135000
06/13/2008,0000,13.30000,13.30000,12.70000,12.90000,70000
06/16/2008,0000,12.35000,12.75000,12.35000,12.55000,46000
06/17/2008,0000,12.55000,13.40000,12.30000,13.40000,49000
06/18/2008,0000,13.10000,13.70000,12.80000,13.65000,50000
06/19/2008,0000,13.20000,13.40000,12.85000,12.85000,47000
06/20/2008,0000,12.85000,13.35000,12.70000,12.70000,35000
06/23/2008,0000,12.05000,12.30000,12.05000,12.25000,21000
06/24/2008,0000,12.45000,12.45000,12.00000,12.00000,33000
06/25/2008,0000,12.20000,12.30000,12.05000,12.10000,24000
06/26/2008,0000,12.75000,12.75000,12.10000,12.50000,13000
06/27/2008,0000,11.65000,11.90000,11.65000,11.65000,101000
06/30/2008,0000,11.05000,11.20000,10.85000,10.85000,65000
07/01/2008,0000,10.10000,10.90000,10.10000,10.10000,92000
07/02/2008,0000,9.50000,10.65000,9.40000,10.65000,131000
07/03/2008,0000,10.10000,10.95000,10.10000,10.95000,34000
07/04/2008,0000,10.95000,11.20000,10.40000,10.60000,9000
07/07/2008,0000,10.50000,10.50000,9.86000,10.20000,35000
07/08/2008,0000,10.50000,10.50000,9.84000,9.85000,32000
07/09/2008,0000,10.40000,10.40000,9.80000,10.00000,33000
07/10/2008,0000,10.00000,10.70000,10.00000,10.30000,198000
07/11/2008,0000,10.30000,10.70000,10.10000,10.70000,174000
07/14/2008,0000,10.70000,10.85000,10.40000,10.85000,34000
07/15/2008,0000,10.45000,10.45000,10.10000,10.10000,70000
07/16/2008,0000,10.50000,10.50000,9.41000,9.75000,139000
07/17/2008,0000,10.20000,10.20000,9.44000,9.61000,54000
07/18/2008,0000,9.98000,9.98000,8.94000,9.19000,104000
07/21/2008,0000,8.55000,8.94000,8.55000,8.85000,194000
07/22/2008,0000,8.79000,8.79000,8.31000,8.68000,35000
07/23/2008,0000,8.60000,9.28000,8.41000,9.21000,320000
07/24/2008,0000,9.58000,9.58000,9.12000,9.20000,119000
07/25/2008,0000,9.20000,9.34000,9.02000,9.20000,42000
07/29/2008,0000,8.65000,8.85000,8.65000,8.70000,42000
07/30/2008,0000,8.15000,8.70000,8.15000,8.61000,77000
07/31/2008,0000,8.83000,9.17000,8.81000,9.17000,93000
08/01/2008,0000,9.00000,9.04000,8.77000,8.80000,64000
08/04/2008,0000,8.60000,8.99000,8.52000,8.55000,42000
08/05/2008,0000,8.31000,8.46000,8.16000,8.16000,59000
08/06/2008,0000,8.44000,8.72000,8.30000,8.65000,138000
08/07/2008,0000,8.75000,8.80000,8.52000,8.54000,136000
08/08/2008,0000,8.32000,8.54000,8.32000,8.54000,257000
08/11/2008,0000,9.00000,9.13000,9.00000,9.13000,125000
08/12/2008,0000,9.76000,9.76000,9.76000,9.76000,63000
08/13/2008,0000,10.40000,10.40000,9.82000,10.05000,462000
08/14/2008,0000,10.35000,10.40000,9.78000,10.15000,134000
08/15/2008,0000,10.30000,10.35000,10.00000,10.00000,88000
08/18/2008,0000,9.73000,10.00000,9.73000,9.80000,120000
08/19/2008,0000,9.94000,10.20000,9.81000,9.85000,60000
08/20/2008,0000,9.75000,10.00000,9.75000,9.85000,25000
08/21/2008,0000,10.10000,10.10000,9.80000,9.85000,47000
08/22/2008,0000,9.87000,10.10000,9.86000,9.87000,30000
08/25/2008,0000,9.87000,10.15000,9.87000,10.15000,24000
08/26/2008,0000,9.71000,10.35000,9.70000,10.35000,46000
08/27/2008,0000,10.15000,10.15000,9.90000,10.00000,63000
08/28/2008,0000,9.83000,10.00000,9.83000,10.00000,38000
08/29/2008,0000,9.85000,10.25000,9.85000,10.25000,93000
09/01/2008,0000,9.54000,10.00000,9.54000,9.90000,158000
09/02/2008,0000,9.85000,9.99000,9.51000,9.99000,171000
09/03/2008,0000,10.10000,10.10000,9.90000,9.90000,169000
09/04/2008,0000,9.90000,10.00000,9.90000,9.90000,155000
09/05/2008,0000,9.21000,10.40000,9.21000,9.90000,134000
09/08/2008,0000,9.51000,10.55000,9.51000,10.55000,93000
09/09/2008,0000,10.00000,10.30000,10.00000,10.10000,154000
09/10/2008,0000,10.00000,10.20000,10.00000,10.00000,51000
09/11/2008,0000,10.20000,10.55000,10.00000,10.10000,38000
09/12/2008,0000,10.40000,10.80000,10.40000,10.80000,69000
09/15/2008,0000,10.70000,11.40000,10.30000,10.80000,204000
09/16/2008,0000,10.30000,11.15000,10.05000,10.80000,349000
09/17/2008,0000,11.20000,11.55000,11.00000,11.10000,358000
09/18/2008,0000,10.50000,11.10000,10.35000,11.10000,269000
09/19/2008,0000,11.85000,11.85000,11.50000,11.70000,169000
09/22/2008,0000,11.90000,11.90000,11.30000,11.30000,90000
09/23/2008,0000,11.25000,11.50000,10.90000,11.40000,125000
09/24/2008,0000,11.65000,12.00000,11.30000,11.50000,92000
09/25/2008,0000,11.20000,11.70000,11.20000,11.70000,112000
09/26/2008,0000,11.50000,11.95000,11.20000,11.90000,164000
09/30/2008,0000,11.10000,12.30000,11.10000,12.20000,286000
10/01/2008,0000,13.05000,13.05000,12.20000,12.95000,94000
10/02/2008,0000,12.60000,12.95000,12.05000,12.50000,103000
10/03/2008,0000,12.00000,12.55000,11.80000,12.55000,82000
10/06/2008,0000,12.30000,12.45000,11.95000,12.45000,17000
10/07/2008,0000,12.10000,12.40000,11.85000,12.40000,29000
10/08/2008,0000,11.80000,12.10000,11.70000,11.90000,25000
10/09/2008,0000,11.20000,11.65000,11.10000,11.15000,70000
10/13/2008,0000,10.85000,10.85000,10.80000,10.80000,20000
10/14/2008,0000,11.15000,11.25000,10.90000,11.10000,67000
10/15/2008,0000,10.80000,11.00000,10.75000,10.95000,27000
10/16/2008,0000,10.60000,10.60000,10.60000,10.60000,18000
10/17/2008,0000,10.25000,10.30000,10.25000,10.25000,26000
10/20/2008,0000,9.90000,9.90000,9.90000,9.90000,29000
10/21/2008,0000,9.56000,9.80000,9.56000,9.56000,69000
10/22/2008,0000,9.23000,9.24000,9.23000,9.23000,65000
10/23/2008,0000,8.91000,8.91000,8.91000,8.91000,11000
10/24/2008,0000,8.60000,8.60000,8.60000,8.60000,16000
10/27/2008,0000,8.00000,8.01000,8.00000,8.00000,50000
10/28/2008,0000,7.44000,7.44000,7.44000,7.44000,35000
10/29/2008,0000,6.94000,7.70000,6.92000,6.92000,194000
10/30/2008,0000,6.45000,7.05000,6.44000,6.50000,311000
10/31/2008,0000,6.50000,6.70000,6.32000,6.41000,59000
11/03/2008,0000,6.42000,6.80000,6.00000,6.50000,102000
11/04/2008,0000,6.60000,6.95000,6.60000,6.95000,382000
11/05/2008,0000,7.43000,7.43000,7.20000,7.40000,870000
11/06/2008,0000,6.89000,6.89000,6.89000,6.89000,23000
11/07/2008,0000,6.41000,6.41000,6.41000,6.41000,61000
11/10/2008,0000,5.97000,6.39000,5.97000,5.97000,314000
11/11/2008,0000,6.17000,6.18000,5.56000,5.56000,235000
11/12/2008,0000,5.18000,5.45000,5.18000,5.18000,170000
11/13/2008,0000,4.82000,5.50000,4.82000,5.50000,208000
11/14/2008,0000,5.50000,5.56000,5.12000,5.12000,113000
11/17/2008,0000,4.80000,5.17000,4.77000,4.77000,119000
11/18/2008,0000,4.45000,4.45000,4.44000,4.44000,137000
11/19/2008,0000,4.45000,4.75000,4.18000,4.75000,40000
11/20/2008,0000,4.79000,4.79000,4.42000,4.60000,48000
11/21/2008,0000,4.31000,4.69000,4.31000,4.69000,48000
11/24/2008,0000,4.69000,4.99000,4.50000,4.87000,81000
11/25/2008,0000,4.95000,4.95000,4.73000,4.86000,159000
11/26/2008,0000,4.85000,4.85000,4.53000,4.83000,39000
11/27/2008,0000,4.53000,4.93000,4.53000,4.89000,124000
11/28/2008,0000,4.97000,4.97000,4.60000,4.80000,63000
12/01/2008,0000,4.80000,4.80000,4.50000,4.52000,98000
12/02/2008,0000,4.21000,4.40000,4.21000,4.39000,79000
12/03/2008,0000,4.38000,4.60000,4.25000,4.49000,49000
12/04/2008,0000,4.55000,4.80000,4.40000,4.80000,92000
12/05/2008,0000,4.78000,5.10000,4.60000,5.10000,65000
12/08/2008,0000,5.29000,5.29000,5.05000,5.26000,11000
12/09/2008,0000,5.50000,5.50000,5.00000,5.00000,39000
12/10/2008,0000,4.70000,5.18000,4.70000,4.80000,36000
12/11/2008,0000,4.78000,4.83000,4.69000,4.83000,45000
12/12/2008,0000,5.00000,5.00000,4.62000,4.62000,39000
12/15/2008,0000,4.63000,4.77000,4.63000,4.66000,8000
12/16/2008,0000,4.70000,4.70000,4.66000,4.66000,5000
12/17/2008,0000,4.72000,4.73000,4.62000,4.62000,31000
12/18/2008,0000,4.65000,4.66000,4.62000,4.64000,24000
12/19/2008,0000,4.64000,4.72000,4.62000,4.72000,40000
12/22/2008,0000,4.50000,4.71000,4.50000,4.50000,42000
12/23/2008,0000,4.50000,4.50000,4.30000,4.30000,13000
12/24/2008,0000,4.25000,4.50000,4.01000,4.45000,49000
12/25/2008,0000,4.15000,4.39000,4.15000,4.20000,49000
12/26/2008,0000,4.21000,4.49000,4.20000,4.49000,116000
12/29/2008,0000,4.80000,4.80000,4.80000,4.80000,23000
12/30/2008,0000,5.13000,5.13000,5.13000,5.13000,24000
12/31/2008,0000,5.48000,5.48000,5.48000,5.48000,168000
01/05/2009,0000,5.86000,5.86000,5.69000,5.86000,597000
01/06/2009,0000,6.00000,6.10000,5.46000,5.80000,566000
01/07/2009,0000,5.80000,5.80000,5.56000,5.71000,463000
01/08/2009,0000,5.47000,5.50000,5.32000,5.32000,206000
01/09/2009,0000,5.20000,5.20000,5.01000,5.01000,121000
01/12/2009,0000,4.95000,5.27000,4.95000,5.06000,337000
01/13/2009,0000,4.92000,5.09000,4.92000,5.04000,95000
01/14/2009,0000,5.17000,5.17000,4.96000,4.96000,94000
01/15/2009,0000,4.96000,4.96000,4.63000,4.73000,153000
01/16/2009,0000,4.80000,5.06000,4.80000,5.06000,229000
01/19/2009,0000,5.02000,5.26000,4.96000,4.96000,58000
01/20/2009,0000,4.92000,5.15000,4.66000,4.90000,492000
01/21/2009,0000,4.98000,5.07000,4.75000,5.07000,256000
02/02/2009,0000,5.10000,5.12000,4.85000,5.00000,83000
02/03/2009,0000,4.70000,5.14000,4.70000,5.08000,356000
02/04/2009,0000,5.07000,5.07000,4.91000,5.04000,65000
02/05/2009,0000,5.04000,5.14000,4.76000,4.76000,229000
02/06/2009,0000,4.78000,4.94000,4.71000,4.75000,160000
02/09/2009,0000,4.84000,4.84000,4.69000,4.69000,124000
02/10/2009,0000,4.70000,5.01000,4.70000,5.01000,199000
02/11/2009,0000,4.92000,5.36000,4.92000,5.36000,229000
02/12/2009,0000,5.73000,5.73000,5.62000,5.71000,784000
02/13/2009,0000,5.80000,5.82000,5.34000,5.52000,347000
02/16/2009,0000,5.66000,5.66000,5.21000,5.42000,138000
02/17/2009,0000,5.36000,5.36000,5.14000,5.14000,240000
02/18/2009,0000,5.10000,5.30000,5.10000,5.18000,49000
02/19/2009,0000,5.28000,5.28000,5.15000,5.20000,102000
02/20/2009,0000,5.10000,5.19000,5.00000,5.03000,84000
02/23/2009,0000,5.03000,5.35000,5.03000,5.27000,239000
02/24/2009,0000,5.20000,5.20000,5.11000,5.11000,68000
02/25/2009,0000,5.46000,5.46000,5.46000,5.46000,399000
02/26/2009,0000,5.84000,5.84000,5.84000,5.84000,420000
02/27/2009,0000,6.24000,6.24000,5.90000,6.03000,770000
03/02/2009,0000,6.08000,6.35000,5.86000,6.14000,192000
03/03/2009,0000,6.00000,6.14000,5.84000,5.95000,161000
03/04/2009,0000,5.95000,6.15000,5.90000,5.95000,327000
03/05/2009,0000,6.35000,6.36000,5.90000,6.19000,421000
03/06/2009,0000,6.10000,6.10000,5.85000,6.10000,304000
03/09/2009,0000,5.88000,6.09000,5.79000,6.05000,177000
03/10/2009,0000,6.10000,6.30000,5.85000,6.30000,282000
03/11/2009,0000,6.30000,6.35000,6.01000,6.01000,392000
03/12/2009,0000,6.01000,6.43000,5.95000,6.43000,365000
03/13/2009,0000,6.88000,6.88000,6.50000,6.55000,1067000
03/16/2009,0000,6.50000,6.84000,6.30000,6.70000,1357000
03/17/2009,0000,6.80000,6.80000,6.58000,6.61000,215000
03/18/2009,0000,6.61000,6.75000,6.60000,6.62000,231000
03/19/2009,0000,7.08000,7.08000,7.08000,7.08000,123000
03/20/2009,0000,7.57000,7.57000,7.57000,7.57000,88000
03/23/2009,0000,8.09000,8.09000,7.10000,7.73000,1003000
03/24/2009,0000,7.80000,8.02000,7.60000,7.60000,419000
03/25/2009,0000,7.60000,7.80000,7.55000,7.65000,298000
03/26/2009,0000,7.65000,7.99000,7.65000,7.76000,281000
03/27/2009,0000,7.95000,8.30000,7.95000,8.30000,296000
03/30/2009,0000,8.88000,8.88000,7.74000,7.74000,465000
03/31/2009,0000,7.50000,7.85000,7.50000,7.50000,142000
04/01/2009,0000,7.64000,8.02000,7.64000,7.92000,730000
04/02/2009,0000,7.99000,8.46000,7.99000,8.05000,223000
04/03/2009,0000,8.15000,8.15000,7.81000,7.85000,148000
04/06/2009,0000,8.30000,8.30000,7.75000,7.81000,221000
04/07/2009,0000,7.73000,8.00000,7.50000,7.71000,78000
04/08/2009,0000,7.71000,7.80000,7.62000,7.70000,140000
04/09/2009,0000,7.70000,8.06000,7.70000,8.05000,216000
04/10/2009,0000,8.11000,8.32000,7.90000,8.18000,349000
04/13/2009,0000,8.34000,8.75000,8.18000,8.75000,635000
04/14/2009,0000,8.72000,8.96000,8.50000,8.78000,518000
04/15/2009,0000,8.84000,9.39000,8.45000,9.39000,521000
04/16/2009,0000,9.98000,9.98000,9.40000,9.90000,504000
04/17/2009,0000,10.00000,10.30000,9.21000,9.21000,443000
04/20/2009,0000,8.58000,8.90000,8.57000,8.57000,347000
04/21/2009,0000,8.31000,8.98000,8.30000,8.57000,256000
04/22/2009,0000,8.60000,9.16000,8.60000,8.71000,1359000
04/23/2009,0000,8.88000,9.14000,8.71000,8.98000,321000
04/24/2009,0000,9.15000,9.15000,8.85000,8.88000,287000
04/27/2009,0000,9.50000,9.50000,8.26000,8.26000,418000
04/28/2009,0000,8.46000,8.46000,7.80000,7.85000,154000
04/29/2009,0000,7.90000,7.90000,7.33000,7.36000,229000
04/30/2009,0000,7.50000,7.87000,7.50000,7.85000,526000
05/04/2009,0000,7.85000,8.39000,7.85000,8.18000,691000
05/05/2009,0000,8.20000,8.20000,7.62000,7.62000,278000
05/06/2009,0000,7.62000,7.80000,7.62000,7.78000,233000
05/07/2009,0000,7.82000,7.87000,7.65000,7.70000,224000
05/08/2009,0000,7.99000,8.06000,7.53000,8.06000,305000
05/11/2009,0000,8.10000,8.62000,8.06000,8.11000,1856000
05/12/2009,0000,8.11000,8.20000,8.00000,8.10000,210000
05/13/2009,0000,8.15000,8.38000,8.10000,8.13000,222000
05/14/2009,0000,8.13000,8.44000,8.13000,8.19000,247000
05/15/2009,0000,8.32000,8.36000,8.22000,8.25000,280000
05/18/2009,0000,8.25000,8.82000,8.10000,8.70000,1279000
05/19/2009,0000,8.45000,8.80000,8.39000,8.41000,373000
05/20/2009,0000,8.50000,8.50000,8.13000,8.13000,206000
05/21/2009,0000,8.29000,8.50000,8.22000,8.30000,199000
05/22/2009,0000,8.01000,8.38000,8.01000,8.10000,254000
05/25/2009,0000,8.20000,8.28000,7.97000,8.23000,327000
05/26/2009,0000,8.30000,8.37000,7.86000,8.18000,199000
05/27/2009,0000,7.93000,8.25000,7.93000,8.17000,202000
06/01/2009,0000,8.26000,8.26000,7.96000,7.96000,224000
06/02/2009,0000,8.10000,8.10000,7.80000,8.00000,384000
06/03/2009,0000,8.00000,8.18000,7.75000,7.75000,368000
06/04/2009,0000,7.80000,7.81000,7.60000,7.80000,107000
06/05/2009,0000,7.99000,8.34000,7.90000,8.20000,530000
06/08/2009,0000,8.09000,8.09000,7.70000,7.70000,209000
06/09/2009,0000,7.86000,7.86000,7.17000,7.17000,176000
06/10/2009,0000,7.20000,7.20000,6.91000,6.96000,143000
06/11/2009,0000,6.96000,7.11000,6.53000,7.07000,187000
06/12/2009,0000,7.18000,7.18000,6.80000,6.82000,74000
06/15/2009,0000,6.72000,6.72000,6.35000,6.35000,132000
06/16/2009,0000,6.10000,6.26000,5.93000,5.95000,177000
06/17/2009,0000,6.19000,6.19000,6.05000,6.15000,48000
06/18/2009,0000,6.10000,6.15000,5.86000,5.90000,44000
06/19/2009,0000,6.12000,6.18000,6.00000,6.18000,67000
06/22/2009,0000,5.90000,6.20000,5.90000,6.20000,18000
06/23/2009,0000,6.12000,6.36000,6.10000,6.36000,43000
06/24/2009,0000,6.58000,6.59000,6.40000,6.59000,55000
06/25/2009,0000,6.62000,6.64000,6.42000,6.64000,75000
06/26/2009,0000,6.63000,6.95000,6.60000,6.95000,81000
06/29/2009,0000,6.93000,6.93000,6.64000,6.64000,65000
06/30/2009,0000,6.58000,6.58000,6.32000,6.49000,34000
07/01/2009,0000,6.31000,6.94000,6.31000,6.94000,86000
07/02/2009,0000,7.28000,7.28000,6.83000,6.95000,179000
07/03/2009,0000,6.80000,6.96000,6.80000,6.89000,120000
07/06/2009,0000,6.80000,7.00000,6.80000,7.00000,35000
07/07/2009,0000,6.90000,7.00000,6.87000,7.00000,27000
07/08/2009,0000,6.87000,7.00000,6.82000,6.99000,45000
07/09/2009,0000,6.84000,6.98000,6.80000,6.82000,128000
07/10/2009,0000,6.85000,6.85000,6.65000,6.65000,64000
07/13/2009,0000,6.52000,6.52000,6.32000,6.50000,57000
07/14/2009,0000,6.50000,6.59000,6.38000,6.59000,88000
07/15/2009,0000,6.60000,6.74000,6.54000,6.55000,86000
07/16/2009,0000,6.60000,6.60000,6.43000,6.53000,80000
07/17/2009,0000,6.54000,6.75000,6.40000,6.52000,169000
07/20/2009,0000,6.42000,6.90000,6.42000,6.81000,202000
07/21/2009,0000,6.81000,6.82000,6.68000,6.70000,118000
07/22/2009,0000,6.73000,7.16000,6.73000,7.16000,253000
07/23/2009,0000,7.54000,7.66000,7.54000,7.66000,199000
07/24/2009,0000,8.19000,8.19000,8.19000,8.19000,190000
07/27/2009,0000,8.76000,8.76000,8.03000,8.21000,923000
07/28/2009,0000,8.21000,8.21000,8.01000,8.03000,182000
07/29/2009,0000,8.05000,8.19000,7.98000,7.98000,243000
07/30/2009,0000,7.95000,7.95000,7.61000,7.88000,127000
07/31/2009,0000,7.90000,8.10000,7.90000,8.10000,247000
08/03/2009,0000,8.39000,8.39000,8.00000,8.01000,93000
08/04/2009,0000,8.15000,8.15000,7.72000,7.72000,135000
08/05/2009,0000,7.72000,7.99000,7.50000,7.50000,52000
08/06/2009,0000,7.39000,7.61000,7.39000,7.43000,86000
08/10/2009,0000,7.64000,7.70000,7.50000,7.68000,95000
08/11/2009,0000,7.78000,7.80000,7.68000,7.80000,141000
08/12/2009,0000,7.80000,8.14000,7.80000,8.14000,218000
08/13/2009,0000,8.49000,8.49000,8.35000,8.38000,363000
08/14/2009,0000,8.38000,8.96000,8.38000,8.96000,1150000
08/17/2009,0000,9.30000,9.58000,9.30000,9.58000,685000
08/18/2009,0000,10.20000,10.25000,9.21000,9.21000,2097000
08/19/2009,0000,9.22000,9.30000,8.80000,9.22000,622000
08/20/2009,0000,8.62000,9.15000,8.62000,8.93000,299000
08/21/2009,0000,8.95000,8.95000,8.65000,8.65000,796000
08/24/2009,0000,8.79000,8.88000,8.60000,8.71000,314000
08/25/2009,0000,8.70000,9.10000,8.70000,8.96000,204000
08/26/2009,0000,9.30000,9.30000,8.90000,9.05000,223000
08/27/2009,0000,8.95000,9.19000,8.75000,8.75000,296000
08/28/2009,0000,8.75000,9.02000,8.75000,8.76000,156000
08/31/2009,0000,8.96000,9.00000,8.71000,9.00000,398000
09/01/2009,0000,8.92000,9.63000,8.92000,9.63000,1158000
09/02/2009,0000,9.63000,9.72000,9.36000,9.40000,540000
09/03/2009,0000,9.49000,9.54000,9.32000,9.32000,280000
09/04/2009,0000,9.25000,9.49000,9.25000,9.49000,382000
09/07/2009,0000,9.52000,10.15000,9.45000,9.88000,750000
09/08/2009,0000,10.00000,10.00000,9.71000,9.73000,379000
09/09/2009,0000,9.65000,9.90000,9.50000,9.50000,124000
09/10/2009,0000,9.50000,9.75000,9.30000,9.30000,208000
09/11/2009,0000,9.43000,9.52000,9.05000,9.21000,302000
09/14/2009,0000,9.07000,9.21000,9.02000,9.10000,229000
09/15/2009,0000,9.13000,9.52000,9.13000,9.42000,277000
09/16/2009,0000,9.40000,9.46000,9.26000,9.29000,199000
09/17/2009,0000,9.59000,9.59000,9.15000,9.20000,484000
09/18/2009,0000,9.20000,9.43000,9.15000,9.40000,320000
09/21/2009,0000,9.90000,10.05000,9.50000,10.05000,2031000
09/22/2009,0000,10.30000,10.45000,10.10000,10.25000,1588000
09/23/2009,0000,10.60000,10.60000,10.00000,10.00000,1265000
09/24/2009,0000,10.00000,10.20000,9.95000,10.10000,491000
09/25/2009,0000,10.10000,10.25000,10.05000,10.20000,383000
09/28/2009,0000,10.10000,10.35000,10.00000,10.20000,814000
09/29/2009,0000,10.35000,10.35000,10.05000,10.20000,538000
09/30/2009,0000,10.30000,10.90000,10.25000,10.90000,915000
10/01/2009,0000,11.65000,11.65000,11.40000,11.65000,2556000
10/02/2009,0000,11.35000,11.95000,11.05000,11.65000,1187000
10/05/2009,0000,11.65000,11.95000,11.50000,11.75000,771000
10/06/2009,0000,11.90000,11.90000,11.40000,11.65000,731000
10/07/2009,0000,11.60000,11.85000,11.45000,11.70000,422000
10/08/2009,0000,11.85000,11.85000,11.40000,11.65000,477000
10/09/2009,0000,11.70000,11.75000,10.85000,10.90000,1330000
10/12/2009,0000,11.10000,11.20000,10.85000,11.05000,398000
10/13/2009,0000,10.80000,11.20000,10.80000,11.15000,228000
10/14/2009,0000,11.20000,11.40000,11.10000,11.25000,341000
10/15/2009,0000,11.30000,11.45000,11.10000,11.10000,219000
10/16/2009,0000,11.10000,11.30000,11.10000,11.25000,216000
10/19/2009,0000,11.35000,11.35000,11.10000,11.25000,200000
10/20/2009,0000,11.25000,11.35000,11.10000,11.15000,156000
10/21/2009,0000,11.15000,11.30000,11.15000,11.15000,243000
10/22/2009,0000,11.60000,11.90000,11.60000,11.90000,1713000
10/23/2009,0000,11.70000,12.70000,11.40000,12.70000,2645000
10/26/2009,0000,13.30000,13.30000,12.70000,12.85000,1210000
10/27/2009,0000,12.85000,13.70000,12.35000,13.70000,1581000
10/28/2009,0000,14.65000,14.65000,13.70000,13.90000,2785000
10/29/2009,0000,14.00000,14.85000,13.50000,14.85000,2525000
10/30/2009,0000,15.85000,15.85000,15.45000,15.85000,2680000
11/02/2009,0000,15.85000,16.40000,14.85000,15.20000,2745000
11/03/2009,0000,15.20000,15.20000,14.30000,14.50000,1314000
11/04/2009,0000,14.75000,15.50000,14.70000,15.50000,1742000
11/05/2009,0000,15.80000,16.55000,15.70000,16.55000,2580000
11/06/2009,0000,17.20000,17.70000,17.20000,17.70000,1470000
11/09/2009,0000,18.90000,18.90000,18.00000,18.90000,2058000
11/10/2009,0000,19.90000,19.90000,18.90000,18.90000,2551000
11/11/2009,0000,18.15000,18.80000,17.60000,17.60000,1916000
11/12/2009,0000,17.00000,17.50000,16.65000,17.20000,2191000
11/13/2009,0000,17.00000,18.40000,16.90000,18.40000,1447000
11/16/2009,0000,19.65000,19.65000,19.65000,19.65000,1657000
11/17/2009,0000,20.75000,20.75000,18.40000,19.00000,2451000
11/18/2009,0000,19.15000,19.65000,18.50000,19.25000,1407000
11/19/2009,0000,19.10000,19.30000,18.55000,18.60000,1189000
11/20/2009,0000,18.10000,18.80000,17.60000,18.00000,1414000
11/23/2009,0000,17.70000,19.00000,17.50000,18.40000,1185000
11/24/2009,0000,18.40000,18.60000,17.75000,17.80000,848000
11/25/2009,0000,17.80000,18.10000,17.60000,18.00000,512000
11/26/2009,0000,17.90000,18.20000,17.55000,17.60000,703000
11/27/2009,0000,17.25000,17.60000,17.00000,17.00000,890000
11/30/2009,0000,17.00000,17.70000,16.65000,16.85000,821000
12/01/2009,0000,16.70000,17.25000,16.65000,16.90000,775000
12/02/2009,0000,16.80000,17.40000,16.80000,17.15000,550000
12/03/2009,0000,16.70000,17.30000,16.60000,17.00000,762000
12/04/2009,0000,17.20000,18.15000,17.20000,18.15000,874000
12/07/2009,0000,19.30000,19.40000,18.80000,18.95000,2842000
12/08/2009,0000,18.60000,18.85000,18.20000,18.50000,945000
12/09/2009,0000,18.50000,18.90000,18.50000,18.70000,604000
12/11/2009,0000,18.00000,18.15000,17.75000,17.75000,388000
12/14/2009,0000,17.40000,18.10000,17.40000,17.60000,306000
12/15/2009,0000,17.50000,18.80000,17.50000,18.80000,1226000
12/16/2009,0000,19.00000,19.30000,18.40000,18.50000,1017000
12/17/2009,0000,18.50000,19.00000,17.80000,18.95000,864000
12/18/2009,0000,18.50000,18.80000,18.10000,18.60000,331000
12/21/2009,0000,18.35000,18.95000,18.35000,18.35000,441000
12/22/2009,0000,18.40000,18.40000,17.90000,17.90000,380000
12/23/2009,0000,18.00000,19.15000,18.00000,18.80000,1246000
12/25/2009,0000,19.30000,19.45000,18.80000,19.10000,1576000
12/28/2009,0000,19.10000,19.45000,18.80000,19.15000,884000
12/29/2009,0000,19.15000,20.45000,19.15000,20.45000,2944685
