DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,20.00000,20.00000,19.50000,19.75000,59000
04/03/2007,0000,20.00000,20.20000,20.00000,20.00000,24000
04/04/2007,0000,20.20000,20.30000,20.00000,20.00000,19000
04/09/2007,0000,20.00000,20.00000,19.20000,19.50000,34000
04/10/2007,0000,19.40000,19.80000,19.20000,19.50000,22000
04/11/2007,0000,19.50000,19.80000,19.50000,19.55000,43000
04/12/2007,0000,19.50000,19.90000,19.50000,19.90000,25000
04/13/2007,0000,20.10000,20.30000,18.55000,20.00000,121000
04/16/2007,0000,20.40000,20.40000,20.00000,20.20000,87000
04/17/2007,0000,20.20000,20.20000,19.80000,19.95000,92000
04/18/2007,0000,19.50000,21.30000,19.50000,21.00000,115000
04/19/2007,0000,21.30000,22.45000,20.60000,22.40000,567000
04/20/2007,0000,22.50000,23.70000,22.50000,23.20000,1322000
04/23/2007,0000,23.50000,23.90000,21.60000,21.60000,303000
04/24/2007,0000,21.60000,22.50000,21.60000,21.60000,103000
04/26/2007,0000,21.50000,21.70000,20.25000,20.60000,112000
04/27/2007,0000,20.90000,21.00000,20.20000,20.60000,146000
04/30/2007,0000,20.60000,20.60000,20.30000,20.30000,34000
05/02/2007,0000,20.20000,20.95000,20.10000,20.50000,12000
05/03/2007,0000,20.45000,20.65000,19.40000,19.40000,41000
05/04/2007,0000,20.00000,20.00000,19.45000,19.50000,48000
05/07/2007,0000,19.50000,20.00000,19.50000,19.55000,28000
05/08/2007,0000,18.20000,19.40000,18.20000,19.00000,33000
05/09/2007,0000,19.00000,20.20000,18.50000,20.20000,67000
05/10/2007,0000,20.00000,20.00000,18.80000,19.00000,55000
05/11/2007,0000,19.65000,19.65000,19.00000,19.55000,18000
05/14/2007,0000,19.55000,19.55000,18.85000,18.85000,29000
05/15/2007,0000,19.20000,19.30000,18.05000,18.60000,69000
05/16/2007,0000,18.95000,18.95000,18.25000,18.50000,31000
05/17/2007,0000,18.20000,19.50000,18.20000,18.75000,81000
05/18/2007,0000,19.30000,19.30000,18.80000,18.85000,33000
05/21/2007,0000,18.85000,19.40000,18.50000,19.20000,20000
05/22/2007,0000,19.20000,19.55000,18.80000,18.80000,58000
05/23/2007,0000,18.80000,19.20000,18.30000,19.00000,35000
05/24/2007,0000,18.60000,19.00000,18.60000,18.65000,41000
05/25/2007,0000,18.60000,19.40000,18.60000,19.30000,13000
05/28/2007,0000,19.20000,19.20000,18.55000,18.60000,72000
05/29/2007,0000,19.00000,19.00000,18.55000,18.60000,50000
05/30/2007,0000,18.25000,18.65000,18.25000,18.40000,21000
05/31/2007,0000,18.90000,19.00000,18.30000,18.40000,21000
06/04/2007,0000,18.35000,18.85000,18.35000,18.85000,59000
06/05/2007,0000,18.80000,18.80000,18.50000,18.70000,25000
06/06/2007,0000,18.40000,18.60000,18.40000,18.60000,33000
06/07/2007,0000,18.80000,18.85000,18.40000,18.60000,28000
06/08/2007,0000,18.60000,18.70000,18.50000,18.60000,40000
06/11/2007,0000,18.85000,19.40000,18.80000,19.15000,59000
06/12/2007,0000,19.40000,19.70000,19.30000,19.50000,91000
06/13/2007,0000,19.95000,19.95000,19.50000,19.80000,67000
06/14/2007,0000,19.75000,20.45000,19.75000,20.20000,110000
06/15/2007,0000,20.30000,20.50000,19.80000,19.90000,91000
06/20/2007,0000,20.00000,20.00000,19.40000,19.95000,39000
06/21/2007,0000,20.00000,20.10000,19.45000,19.90000,59000
06/22/2007,0000,20.00000,20.00000,19.60000,20.00000,66000
06/25/2007,0000,21.00000,21.90000,21.00000,21.90000,370000
06/26/2007,0000,23.30000,23.40000,21.25000,21.50000,485000
06/27/2007,0000,22.00000,22.10000,21.55000,21.70000,148000
06/28/2007,0000,21.90000,22.00000,20.60000,20.90000,75000
06/29/2007,0000,21.00000,22.00000,21.00000,21.15000,121000
07/02/2007,0000,21.15000,21.40000,20.00000,20.20000,49000
07/03/2007,0000,20.65000,21.20000,20.20000,20.20000,158000
07/04/2007,0000,20.20000,20.90000,20.20000,20.85000,142000
07/05/2007,0000,21.05000,21.05000,20.10000,20.75000,123000
07/06/2007,0000,20.70000,20.90000,20.30000,20.65000,67000
07/09/2007,0000,20.90000,20.90000,20.30000,20.55000,153000
07/10/2007,0000,20.60000,20.95000,20.00000,20.95000,200000
07/11/2007,0000,20.90000,20.90000,20.05000,20.40000,94000
07/12/2007,0000,20.60000,20.60000,20.15000,20.60000,167000
07/13/2007,0000,21.00000,22.00000,20.60000,21.70000,461000
07/17/2007,0000,20.40000,20.85000,20.40000,20.50000,73000
07/18/2007,0000,21.90000,21.90000,21.90000,21.90000,562000
07/19/2007,0000,23.40000,23.40000,23.40000,23.40000,1323000
07/20/2007,0000,25.00000,25.00000,24.00000,25.00000,4321000
07/23/2007,0000,25.50000,25.50000,23.25000,23.25000,1606000
07/24/2007,0000,21.65000,21.65000,21.65000,21.65000,573000
07/25/2007,0000,20.60000,23.10000,20.60000,22.95000,949000
07/26/2007,0000,22.50000,22.65000,21.35000,21.35000,709000
07/27/2007,0000,20.50000,21.10000,20.00000,20.20000,472000
07/31/2007,0000,21.50000,21.95000,20.50000,21.30000,325000
08/01/2007,0000,20.60000,21.00000,20.05000,20.05000,241000
08/02/2007,0000,20.40000,20.50000,19.00000,20.10000,189000
08/03/2007,0000,19.50000,20.20000,19.50000,19.60000,175000
08/06/2007,0000,19.60000,19.60000,18.65000,18.90000,149000
08/07/2007,0000,19.00000,19.20000,18.30000,18.45000,148000
08/08/2007,0000,18.50000,19.00000,18.25000,19.00000,162000
08/09/2007,0000,19.00000,19.00000,18.50000,18.60000,134000
08/10/2007,0000,18.20000,18.65000,18.05000,18.30000,128000
08/14/2007,0000,17.50000,17.60000,16.80000,17.00000,175000
08/15/2007,0000,16.80000,16.80000,16.05000,16.05000,96000
08/16/2007,0000,15.55000,16.00000,14.95000,14.95000,139000
08/17/2007,0000,14.50000,15.80000,14.50000,15.00000,142000
08/20/2007,0000,15.60000,16.05000,14.20000,16.05000,165000
08/21/2007,0000,15.70000,15.90000,15.10000,15.10000,95000
08/22/2007,0000,15.80000,15.80000,14.35000,14.35000,105000
08/23/2007,0000,15.30000,15.35000,15.30000,15.35000,40000
08/24/2007,0000,16.40000,16.40000,15.60000,16.40000,108000
08/27/2007,0000,17.50000,17.50000,17.50000,17.50000,74000
08/28/2007,0000,18.20000,18.20000,17.00000,17.05000,185000
08/29/2007,0000,15.90000,16.85000,15.90000,16.30000,58000
08/30/2007,0000,16.35000,17.40000,16.35000,16.85000,69000
08/31/2007,0000,16.80000,16.80000,16.30000,16.35000,112000
09/03/2007,0000,15.90000,16.30000,15.60000,15.60000,72000
09/04/2007,0000,15.50000,16.30000,15.50000,16.20000,52000
09/05/2007,0000,16.60000,16.60000,15.50000,15.50000,45000
09/06/2007,0000,15.50000,15.85000,15.50000,15.80000,38000
09/07/2007,0000,16.60000,16.60000,15.40000,15.65000,58000
09/10/2007,0000,15.60000,15.95000,15.15000,15.95000,31000
09/11/2007,0000,15.95000,16.30000,15.60000,16.15000,23000
09/12/2007,0000,16.40000,16.40000,16.00000,16.00000,32000
09/13/2007,0000,15.60000,16.20000,15.40000,16.20000,13000
09/14/2007,0000,15.80000,15.80000,15.80000,15.80000,2000
09/17/2007,0000,16.00000,16.00000,15.25000,15.25000,27000
09/19/2007,0000,15.60000,16.00000,15.15000,15.20000,48000
09/20/2007,0000,15.35000,15.35000,15.10000,15.20000,45000
09/21/2007,0000,15.10000,15.70000,15.00000,15.20000,42000
09/26/2007,0000,15.50000,15.50000,15.20000,15.20000,24000
09/27/2007,0000,15.70000,16.25000,15.50000,16.25000,108000
09/28/2007,0000,17.35000,17.35000,17.35000,17.35000,120000
10/01/2007,0000,19.80000,19.80000,19.80000,19.80000,610000
10/02/2007,0000,21.15000,21.15000,21.15000,21.15000,438000
10/03/2007,0000,22.60000,22.60000,22.60000,22.60000,261000
10/04/2007,0000,24.15000,24.15000,23.20000,24.15000,3802000
10/05/2007,0000,24.05000,24.90000,22.50000,22.60000,2559000
10/08/2007,0000,21.05000,21.20000,21.05000,21.05000,706000
10/09/2007,0000,19.60000,20.90000,19.60000,20.90000,887000
10/11/2007,0000,19.45000,20.30000,19.45000,19.80000,386000
10/12/2007,0000,18.45000,19.40000,18.45000,18.90000,437000
10/15/2007,0000,19.00000,20.20000,19.00000,20.20000,200000
10/16/2007,0000,20.40000,21.60000,19.50000,20.20000,439000
10/17/2007,0000,19.60000,20.70000,19.60000,20.20000,212000
10/18/2007,0000,20.20000,21.00000,20.20000,20.70000,226000
10/19/2007,0000,20.80000,20.80000,19.30000,19.35000,372000
10/22/2007,0000,19.35000,19.90000,19.35000,19.80000,156000
10/23/2007,0000,21.00000,21.00000,19.60000,19.90000,152000
10/24/2007,0000,20.70000,20.70000,19.25000,19.40000,106000
10/25/2007,0000,19.40000,19.70000,19.35000,19.40000,95000
10/26/2007,0000,19.70000,19.70000,19.00000,19.10000,99000
10/29/2007,0000,19.60000,19.60000,18.70000,18.70000,101000
10/30/2007,0000,18.50000,18.70000,18.10000,18.30000,133000
10/31/2007,0000,18.30000,18.30000,17.30000,17.50000,193000
11/01/2007,0000,18.00000,18.00000,17.50000,17.50000,143000
11/02/2007,0000,17.10000,17.30000,16.60000,16.85000,117000
11/05/2007,0000,16.85000,17.80000,16.60000,17.75000,74000
11/06/2007,0000,17.75000,17.90000,16.90000,16.95000,89000
11/07/2007,0000,17.30000,17.30000,16.70000,16.90000,89000
11/08/2007,0000,16.40000,16.40000,15.85000,16.00000,182000
11/09/2007,0000,16.00000,16.00000,15.60000,16.00000,37000
11/12/2007,0000,15.50000,15.80000,15.10000,15.60000,110000
11/13/2007,0000,15.10000,15.50000,14.80000,15.35000,68000
11/14/2007,0000,16.00000,16.10000,15.40000,15.40000,57000
11/15/2007,0000,15.95000,15.95000,15.50000,15.50000,23000
11/16/2007,0000,15.20000,15.50000,15.10000,15.50000,40000
11/19/2007,0000,15.35000,15.80000,15.35000,15.80000,6000
11/20/2007,0000,15.80000,16.00000,15.30000,16.00000,34000
11/21/2007,0000,16.05000,16.65000,16.00000,16.00000,51000
11/22/2007,0000,16.00000,17.10000,15.90000,17.10000,198000
11/23/2007,0000,18.10000,18.25000,17.20000,18.25000,424000
11/26/2007,0000,18.10000,18.10000,17.00000,17.00000,193000
11/27/2007,0000,16.20000,16.65000,15.85000,16.05000,137000
11/28/2007,0000,16.05000,16.45000,15.80000,15.80000,31000
11/29/2007,0000,16.00000,16.00000,15.80000,15.80000,46000
11/30/2007,0000,16.20000,16.20000,15.80000,16.00000,52000
12/03/2007,0000,15.85000,16.40000,15.50000,16.40000,43000
12/04/2007,0000,16.00000,16.40000,16.00000,16.20000,42000
12/05/2007,0000,16.20000,17.20000,16.20000,17.20000,59000
12/06/2007,0000,17.20000,17.40000,16.60000,16.60000,41000
12/07/2007,0000,16.80000,16.95000,16.50000,16.50000,41000
12/10/2007,0000,16.30000,16.40000,15.90000,16.40000,23000
12/11/2007,0000,16.00000,16.10000,15.50000,15.95000,125000
12/12/2007,0000,15.80000,15.80000,15.30000,15.35000,29000
12/13/2007,0000,15.20000,15.40000,15.20000,15.30000,36000
12/14/2007,0000,15.20000,15.30000,15.00000,15.05000,56000
12/17/2007,0000,14.80000,15.00000,14.50000,14.90000,64000
12/18/2007,0000,14.90000,15.00000,14.50000,14.60000,25000
12/19/2007,0000,14.70000,15.00000,14.60000,15.00000,19000
12/20/2007,0000,14.75000,14.75000,14.45000,14.45000,39000
12/21/2007,0000,14.50000,14.50000,14.35000,14.35000,13000
12/24/2007,0000,15.25000,15.25000,14.60000,14.65000,5000
12/25/2007,0000,15.00000,15.30000,14.70000,15.30000,7000
12/26/2007,0000,14.70000,15.00000,14.60000,14.95000,26000
12/27/2007,0000,15.50000,15.50000,15.10000,15.30000,35000
12/28/2007,0000,14.70000,15.50000,14.70000,15.50000,19000
12/31/2007,0000,15.60000,15.60000,14.95000,14.95000,24000
01/02/2008,0000,15.55000,15.55000,15.15000,15.15000,9000
01/03/2008,0000,14.35000,15.00000,14.35000,14.55000,6000
01/04/2008,0000,14.55000,15.10000,14.55000,15.10000,15000
01/07/2008,0000,14.55000,14.55000,14.50000,14.50000,11000
01/08/2008,0000,14.40000,14.95000,14.25000,14.30000,48000
01/09/2008,0000,13.30000,15.20000,13.30000,14.30000,51000
01/10/2008,0000,14.20000,14.30000,14.20000,14.20000,27000
01/11/2008,0000,14.00000,14.20000,13.80000,14.00000,93000
01/14/2008,0000,14.00000,14.50000,13.60000,13.95000,19000
01/15/2008,0000,14.20000,14.20000,13.50000,13.65000,146000
01/16/2008,0000,13.55000,13.55000,13.30000,13.30000,43000
01/17/2008,0000,13.40000,13.40000,13.05000,13.10000,25000
01/18/2008,0000,13.00000,13.50000,13.00000,13.30000,51000
01/21/2008,0000,13.45000,13.55000,13.45000,13.50000,22000
01/22/2008,0000,13.10000,13.50000,12.85000,12.85000,140000
01/23/2008,0000,12.85000,13.00000,12.60000,12.60000,71000
01/24/2008,0000,12.95000,13.00000,12.60000,12.70000,36000
01/25/2008,0000,12.80000,13.00000,12.80000,13.00000,42000
01/28/2008,0000,12.90000,12.90000,12.50000,12.50000,26000
01/29/2008,0000,12.50000,12.60000,12.50000,12.60000,8000
01/30/2008,0000,12.20000,12.70000,12.20000,12.30000,37000
01/31/2008,0000,12.55000,12.55000,12.30000,12.30000,22000
02/01/2008,0000,12.00000,12.65000,12.00000,12.10000,52000
02/12/2008,0000,12.90000,12.90000,12.25000,12.55000,66000
02/13/2008,0000,12.55000,12.55000,12.15000,12.15000,10000
02/14/2008,0000,12.50000,12.50000,12.20000,12.35000,20000
02/15/2008,0000,12.30000,12.65000,12.30000,12.55000,16000
02/18/2008,0000,12.50000,12.95000,12.50000,12.95000,8000
02/19/2008,0000,13.25000,13.85000,13.25000,13.85000,45000
02/20/2008,0000,13.85000,14.30000,13.50000,13.55000,21000
02/21/2008,0000,13.55000,13.65000,13.55000,13.65000,33000
02/22/2008,0000,12.80000,13.50000,12.80000,13.00000,18000
02/25/2008,0000,13.00000,13.20000,12.90000,13.20000,42000
02/26/2008,0000,13.50000,13.75000,13.00000,13.50000,85000
02/27/2008,0000,13.60000,13.60000,13.00000,13.40000,31000
02/29/2008,0000,13.20000,13.30000,13.00000,13.30000,40000
03/03/2008,0000,12.80000,12.95000,12.60000,12.95000,28000
03/04/2008,0000,12.85000,13.10000,12.80000,12.90000,39000
03/05/2008,0000,13.00000,13.10000,12.90000,13.00000,6000
03/06/2008,0000,13.50000,13.50000,12.20000,13.40000,90000
03/07/2008,0000,13.00000,13.40000,13.00000,13.20000,47000
03/10/2008,0000,12.90000,13.40000,12.85000,13.00000,30000
03/11/2008,0000,13.00000,13.10000,13.00000,13.05000,19000
03/12/2008,0000,13.20000,13.55000,13.00000,13.55000,47000
03/13/2008,0000,13.65000,13.65000,13.05000,13.45000,50000
03/14/2008,0000,13.00000,13.10000,13.00000,13.00000,21000
03/18/2008,0000,12.35000,12.35000,12.15000,12.30000,15000
03/19/2008,0000,12.60000,12.70000,12.60000,12.65000,19000
03/20/2008,0000,12.50000,12.95000,12.50000,12.95000,6000
03/25/2008,0000,13.20000,13.30000,12.85000,13.20000,38000
03/26/2008,0000,13.00000,13.20000,12.75000,13.20000,67000
03/27/2008,0000,13.00000,13.00000,12.40000,12.60000,43000
03/28/2008,0000,13.00000,13.00000,12.50000,12.50000,13000
03/31/2008,0000,12.50000,13.35000,12.50000,13.35000,50000
04/01/2008,0000,14.25000,14.25000,14.25000,14.25000,123000
04/02/2008,0000,15.20000,15.20000,15.20000,15.20000,168000
04/03/2008,0000,16.25000,16.25000,15.25000,15.45000,453000
04/07/2008,0000,15.55000,15.55000,14.50000,14.80000,91000
04/08/2008,0000,14.80000,14.80000,14.20000,14.50000,59000
04/09/2008,0000,14.50000,14.50000,14.10000,14.10000,84000
04/10/2008,0000,14.10000,15.00000,14.00000,14.60000,110000
04/11/2008,0000,15.00000,15.00000,14.40000,14.50000,72000
04/14/2008,0000,14.50000,14.50000,13.60000,14.10000,58000
04/15/2008,0000,13.90000,13.90000,13.40000,13.80000,77000
04/16/2008,0000,13.85000,14.75000,13.85000,14.75000,143000
04/17/2008,0000,15.00000,15.00000,14.40000,14.40000,133000
04/18/2008,0000,14.40000,15.10000,14.40000,14.50000,42000
04/21/2008,0000,14.95000,14.95000,14.55000,14.55000,29000
04/22/2008,0000,14.90000,15.15000,14.55000,15.15000,82000
04/23/2008,0000,15.00000,15.40000,14.80000,15.20000,30000
04/24/2008,0000,14.90000,14.90000,14.80000,14.90000,13000
04/25/2008,0000,15.00000,15.35000,14.60000,15.35000,59000
04/28/2008,0000,15.40000,15.40000,14.70000,15.20000,33000
04/29/2008,0000,15.00000,15.00000,14.45000,15.00000,58000
04/30/2008,0000,15.00000,15.00000,14.60000,14.60000,12000
05/02/2008,0000,14.60000,14.60000,14.00000,14.00000,47000
05/05/2008,0000,14.60000,14.60000,13.55000,13.70000,52000
05/06/2008,0000,13.50000,14.00000,13.50000,13.80000,16000
05/07/2008,0000,13.80000,14.40000,13.80000,14.30000,26000
05/08/2008,0000,14.10000,14.45000,13.85000,14.10000,12000
05/09/2008,0000,14.00000,15.05000,14.00000,15.05000,87000
05/12/2008,0000,14.85000,14.85000,14.30000,14.40000,58000
05/13/2008,0000,14.40000,14.40000,14.00000,14.00000,92000
05/14/2008,0000,14.00000,14.00000,14.00000,14.00000,11000
05/15/2008,0000,14.10000,14.15000,14.00000,14.15000,25000
05/16/2008,0000,14.60000,14.60000,14.00000,14.25000,36000
05/19/2008,0000,14.05000,14.50000,14.05000,14.05000,15000
05/20/2008,0000,14.10000,14.10000,13.90000,13.90000,24000
05/21/2008,0000,13.90000,14.00000,13.90000,13.90000,22000
05/22/2008,0000,14.40000,14.40000,13.95000,14.00000,14000
05/23/2008,0000,14.00000,14.00000,13.70000,13.80000,29000
05/26/2008,0000,13.70000,13.75000,13.70000,13.75000,13000
05/27/2008,0000,14.00000,14.00000,14.00000,14.00000,14000
05/28/2008,0000,13.85000,14.00000,13.50000,13.85000,41000
05/29/2008,0000,13.70000,13.70000,13.55000,13.55000,20000
05/30/2008,0000,13.65000,13.65000,13.40000,13.40000,29000
06/02/2008,0000,13.40000,13.45000,13.30000,13.45000,24000
06/03/2008,0000,13.30000,13.50000,13.30000,13.50000,10000
06/04/2008,0000,13.40000,13.70000,13.30000,13.70000,34000
06/05/2008,0000,13.40000,14.00000,13.40000,14.00000,3000
06/06/2008,0000,14.10000,14.15000,13.40000,14.00000,13000
06/10/2008,0000,13.50000,14.00000,13.50000,13.50000,17000
06/11/2008,0000,13.60000,13.60000,13.40000,13.45000,20000
06/12/2008,0000,13.30000,13.30000,12.55000,13.10000,58000
06/13/2008,0000,12.85000,12.85000,12.45000,12.80000,44000
06/16/2008,0000,12.65000,12.80000,12.50000,12.50000,22000
06/17/2008,0000,12.50000,13.35000,12.35000,13.25000,33000
06/18/2008,0000,12.85000,13.00000,12.80000,12.80000,17000
06/19/2008,0000,12.60000,12.60000,12.60000,12.60000,5000
06/20/2008,0000,12.60000,13.05000,12.60000,12.80000,19000
06/23/2008,0000,11.95000,12.70000,11.95000,12.55000,27000
06/24/2008,0000,12.50000,12.50000,12.50000,12.50000,20000
06/25/2008,0000,12.25000,12.50000,12.00000,12.50000,22000
06/26/2008,0000,12.00000,12.70000,12.00000,12.70000,3000
06/27/2008,0000,12.10000,12.55000,11.95000,11.95000,14000
06/30/2008,0000,11.95000,12.50000,11.95000,12.05000,22000
07/01/2008,0000,12.00000,12.00000,11.90000,11.90000,13000
07/02/2008,0000,11.80000,11.80000,11.70000,11.70000,83000
07/03/2008,0000,11.70000,12.50000,11.70000,12.50000,34000
07/04/2008,0000,12.50000,12.50000,11.90000,11.90000,15000
07/07/2008,0000,11.80000,12.20000,11.80000,12.20000,3000
07/08/2008,0000,12.00000,12.00000,11.90000,11.90000,5000
07/09/2008,0000,12.00000,12.00000,12.00000,12.00000,7000
07/10/2008,0000,11.80000,11.85000,11.80000,11.85000,8000
07/11/2008,0000,12.30000,12.30000,12.30000,12.30000,1000
07/14/2008,0000,11.80000,11.80000,11.70000,11.80000,42000
07/16/2008,0000,11.70000,11.70000,11.00000,11.60000,41000
07/17/2008,0000,11.60000,11.60000,11.40000,11.40000,5000
07/18/2008,0000,11.50000,11.50000,11.00000,11.00000,44000
07/21/2008,0000,10.70000,10.80000,10.60000,10.80000,6000
07/22/2008,0000,11.50000,11.50000,11.50000,11.50000,1000
07/23/2008,0000,11.10000,12.00000,11.10000,11.60000,21000
07/24/2008,0000,11.60000,11.60000,11.60000,11.60000,31000
07/25/2008,0000,11.60000,11.90000,11.60000,11.60000,30000
07/29/2008,0000,10.95000,11.80000,10.95000,10.95000,30000
07/30/2008,0000,12.10000,12.10000,11.25000,11.25000,4000
07/31/2008,0000,11.80000,11.80000,11.05000,11.05000,2000
08/01/2008,0000,11.55000,11.55000,10.60000,11.00000,23000
08/04/2008,0000,11.60000,11.60000,11.00000,11.00000,6000
08/05/2008,0000,11.50000,11.50000,11.00000,11.00000,3000
08/06/2008,0000,11.00000,11.60000,10.65000,11.10000,15000
08/07/2008,0000,10.60000,11.45000,10.60000,11.10000,33000
08/08/2008,0000,11.00000,11.20000,11.00000,11.20000,27000
08/11/2008,0000,11.35000,11.45000,11.00000,11.00000,5000
08/12/2008,0000,11.10000,11.10000,11.05000,11.05000,32000
08/13/2008,0000,11.10000,11.10000,11.10000,11.10000,7000
08/14/2008,0000,11.60000,11.85000,11.60000,11.85000,103000
08/15/2008,0000,12.30000,12.65000,11.90000,11.90000,142000
08/18/2008,0000,11.90000,11.90000,11.30000,11.70000,61000
08/19/2008,0000,11.35000,11.80000,11.35000,11.80000,2000
08/20/2008,0000,11.80000,11.80000,11.45000,11.45000,8000
08/21/2008,0000,11.40000,11.60000,11.30000,11.30000,35000
08/22/2008,0000,11.50000,11.60000,11.30000,11.60000,29000
08/25/2008,0000,11.40000,11.60000,11.35000,11.60000,11000
08/26/2008,0000,11.35000,12.40000,11.35000,12.15000,37000
08/27/2008,0000,11.95000,11.95000,11.50000,11.60000,27000
08/28/2008,0000,11.45000,11.70000,11.35000,11.40000,12000
08/29/2008,0000,11.70000,11.70000,11.40000,11.40000,3000
09/01/2008,0000,11.50000,11.50000,11.30000,11.30000,40000
09/02/2008,0000,11.25000,11.40000,11.10000,11.40000,17000
09/03/2008,0000,11.50000,11.50000,10.65000,10.65000,79000
09/04/2008,0000,10.65000,10.80000,10.40000,10.70000,43000
09/05/2008,0000,10.40000,10.40000,10.00000,10.40000,13000
09/08/2008,0000,10.70000,10.70000,10.40000,10.40000,13000
09/09/2008,0000,10.40000,10.40000,10.30000,10.30000,38000
09/10/2008,0000,10.30000,10.50000,10.30000,10.50000,16000
09/11/2008,0000,10.30000,10.50000,10.30000,10.30000,27000
09/12/2008,0000,10.30000,10.70000,10.30000,10.30000,22000
09/15/2008,0000,10.70000,11.00000,10.30000,10.50000,65000
09/16/2008,0000,10.50000,10.50000,10.20000,10.20000,93000
09/17/2008,0000,10.40000,10.40000,10.05000,10.20000,28000
09/18/2008,0000,9.49000,10.20000,9.49000,10.10000,83000
09/19/2008,0000,10.35000,10.35000,10.00000,10.30000,9000
09/22/2008,0000,10.30000,10.30000,9.60000,9.95000,41000
09/23/2008,0000,10.00000,10.05000,9.66000,10.00000,39000
09/24/2008,0000,10.00000,10.05000,9.60000,10.00000,84000
09/25/2008,0000,10.00000,10.10000,9.66000,10.00000,54000
09/26/2008,0000,10.00000,10.00000,9.80000,10.00000,56000
09/30/2008,0000,9.80000,9.85000,9.56000,9.56000,37000
10/01/2008,0000,9.56000,9.90000,9.56000,9.90000,106000
10/02/2008,0000,9.90000,9.90000,9.90000,9.90000,31000
10/03/2008,0000,9.60000,9.90000,9.60000,9.90000,86000
10/06/2008,0000,9.86000,10.00000,9.86000,10.00000,32000
10/07/2008,0000,10.00000,10.00000,9.85000,10.00000,43000
10/08/2008,0000,9.30000,9.60000,9.30000,9.51000,49000
10/09/2008,0000,9.51000,9.98000,9.51000,9.78000,54000
10/13/2008,0000,9.50000,9.68000,9.50000,9.50000,87000
10/14/2008,0000,10.15000,10.15000,9.90000,9.95000,75000
10/15/2008,0000,9.61000,9.80000,9.61000,9.80000,61000
10/16/2008,0000,9.46000,9.90000,9.46000,9.90000,35000
10/17/2008,0000,9.70000,9.77000,9.70000,9.76000,53000
10/20/2008,0000,9.76000,10.05000,9.62000,9.75000,63000
10/21/2008,0000,9.75000,9.90000,9.75000,9.85000,60000
10/22/2008,0000,9.81000,10.30000,9.81000,9.82000,89000
10/23/2008,0000,9.61000,9.82000,9.60000,9.80000,28000
10/24/2008,0000,9.60000,9.70000,9.52000,9.55000,85000
10/27/2008,0000,9.00000,9.42000,9.00000,9.06000,126000
10/28/2008,0000,9.00000,9.05000,8.60000,8.60000,59000
10/29/2008,0000,8.00000,9.00000,8.00000,9.00000,114000
10/30/2008,0000,8.85000,8.99000,8.43000,8.98000,141000
10/31/2008,0000,8.36000,8.89000,8.36000,8.62000,278000
11/03/2008,0000,8.03000,8.60000,8.03000,8.55000,85000
11/04/2008,0000,8.05000,8.50000,8.05000,8.50000,178000
11/05/2008,0000,8.45000,9.00000,8.45000,9.00000,117000
11/06/2008,0000,8.70000,9.28000,8.50000,9.28000,243000
11/07/2008,0000,9.10000,9.80000,8.82000,9.80000,330000
11/10/2008,0000,9.90000,10.45000,9.80000,10.15000,305000
11/11/2008,0000,10.05000,10.70000,10.05000,10.35000,404000
11/12/2008,0000,10.50000,10.60000,10.40000,10.50000,472000
11/13/2008,0000,10.40000,10.60000,10.40000,10.55000,359000
11/14/2008,0000,10.60000,10.60000,10.20000,10.40000,90000
11/17/2008,0000,10.40000,10.40000,9.80000,9.80000,79000
11/18/2008,0000,9.50000,9.60000,9.30000,9.60000,185000
11/19/2008,0000,9.50000,9.50000,9.40000,9.40000,76000
11/20/2008,0000,9.40000,10.05000,9.40000,9.51000,29000
11/21/2008,0000,9.50000,10.15000,9.50000,10.15000,51000
11/24/2008,0000,10.15000,10.15000,9.62000,10.15000,8000
11/25/2008,0000,10.10000,10.10000,9.71000,9.83000,12000
11/26/2008,0000,9.50000,10.45000,9.50000,10.00000,112000
11/27/2008,0000,10.30000,10.30000,9.78000,9.80000,18000
11/28/2008,0000,9.80000,10.00000,9.80000,10.00000,40000
12/01/2008,0000,9.89000,9.99000,9.88000,9.98000,30000
12/02/2008,0000,9.85000,9.93000,9.85000,9.86000,28000
12/03/2008,0000,9.85000,9.91000,9.84000,9.91000,46000
12/04/2008,0000,9.86000,10.20000,9.51000,9.87000,53000
12/05/2008,0000,9.87000,9.99000,9.36000,9.90000,68000
12/08/2008,0000,9.26000,10.00000,9.26000,9.98000,9000
12/09/2008,0000,9.29000,10.00000,9.29000,10.00000,31000
12/10/2008,0000,9.61000,9.80000,9.61000,9.80000,12000
12/11/2008,0000,10.00000,10.00000,9.82000,10.00000,68000
12/12/2008,0000,9.61000,9.99000,9.61000,9.90000,26000
12/16/2008,0000,9.70000,10.10000,9.61000,9.63000,19000
12/18/2008,0000,9.60000,9.66000,9.60000,9.66000,6000
12/19/2008,0000,9.43000,9.43000,9.00000,9.40000,13000
12/22/2008,0000,9.40000,9.40000,9.10000,9.10000,44000
12/23/2008,0000,9.50000,9.50000,9.10000,9.10000,12000
12/24/2008,0000,8.60000,9.70000,8.60000,9.70000,25000
12/25/2008,0000,10.35000,10.35000,9.70000,9.70000,42000
12/26/2008,0000,9.89000,9.99000,9.43000,9.43000,12000
12/29/2008,0000,9.75000,9.75000,9.75000,9.75000,1000
01/05/2009,0000,9.85000,9.85000,9.60000,9.60000,27000
01/06/2009,0000,9.60000,9.80000,9.60000,9.80000,33000
01/07/2009,0000,9.50000,9.80000,9.50000,9.80000,14000
01/08/2009,0000,9.50000,9.50000,9.50000,9.50000,11000
01/09/2009,0000,9.80000,10.10000,9.80000,10.10000,9000
01/13/2009,0000,9.80000,9.80000,9.80000,9.80000,13000
01/14/2009,0000,9.80000,9.80000,9.80000,9.80000,48000
01/15/2009,0000,9.80000,9.80000,9.80000,9.80000,25000
01/19/2009,0000,10.50000,10.50000,10.00000,10.00000,10000
01/20/2009,0000,10.15000,10.15000,10.15000,10.15000,1000
01/21/2009,0000,10.45000,10.45000,10.45000,10.45000,1000
02/02/2009,0000,10.40000,10.40000,10.40000,10.40000,1000
02/03/2009,0000,11.10000,11.10000,10.40000,11.10000,43000
02/04/2009,0000,11.30000,11.30000,11.00000,11.25000,55000
02/05/2009,0000,11.00000,11.00000,11.00000,11.00000,1000
02/06/2009,0000,11.00000,11.00000,11.00000,11.00000,15000
02/09/2009,0000,10.65000,10.65000,10.25000,10.25000,8000
02/10/2009,0000,10.25000,10.25000,10.25000,10.25000,10000
02/11/2009,0000,10.25000,10.90000,10.25000,10.90000,43000
02/12/2009,0000,10.80000,10.90000,10.80000,10.90000,10000
02/13/2009,0000,10.90000,10.90000,10.90000,10.90000,1000
02/16/2009,0000,10.50000,10.50000,10.40000,10.50000,9000
02/17/2009,0000,10.40000,10.40000,10.20000,10.20000,7000
02/18/2009,0000,10.85000,10.85000,9.50000,9.80000,9000
02/19/2009,0000,10.40000,10.45000,10.40000,10.45000,56000
02/20/2009,0000,10.40000,11.10000,10.40000,10.55000,47000
02/23/2009,0000,10.55000,11.25000,10.55000,11.25000,162000
02/24/2009,0000,11.10000,11.10000,10.80000,10.80000,49000
02/25/2009,0000,11.05000,11.05000,10.90000,11.00000,30000
02/26/2009,0000,11.00000,11.00000,10.90000,11.00000,25000
02/27/2009,0000,10.70000,11.70000,10.70000,10.80000,10000
03/02/2009,0000,10.70000,10.70000,10.50000,10.50000,22000
03/03/2009,0000,10.30000,10.35000,10.30000,10.35000,4000
03/04/2009,0000,10.20000,10.50000,10.20000,10.40000,10000
03/05/2009,0000,10.40000,10.50000,10.05000,10.20000,187000
03/06/2009,0000,10.20000,10.25000,10.10000,10.15000,52000
03/09/2009,0000,10.20000,10.45000,10.20000,10.25000,91000
03/10/2009,0000,10.50000,10.70000,10.25000,10.30000,141000
03/11/2009,0000,11.00000,11.00000,10.50000,10.65000,163000
03/12/2009,0000,10.60000,10.75000,10.50000,10.75000,77000
03/13/2009,0000,11.50000,11.50000,10.90000,11.50000,355000
03/16/2009,0000,12.30000,12.30000,12.30000,12.30000,319000
03/17/2009,0000,13.15000,13.15000,13.15000,13.15000,267000
03/18/2009,0000,14.05000,14.05000,14.05000,14.05000,148000
03/19/2009,0000,15.00000,15.00000,14.05000,15.00000,1292000
03/20/2009,0000,16.05000,16.05000,14.70000,14.75000,621000
03/23/2009,0000,14.75000,15.00000,14.30000,14.75000,77000
03/24/2009,0000,15.15000,15.15000,14.60000,14.60000,151000
03/25/2009,0000,14.20000,15.20000,14.00000,15.20000,576000
03/26/2009,0000,15.35000,15.35000,14.60000,14.60000,127000
03/27/2009,0000,14.70000,15.20000,14.60000,14.85000,58000
03/30/2009,0000,14.85000,15.40000,14.85000,14.85000,168000
03/31/2009,0000,15.10000,15.10000,14.60000,14.60000,67000
04/01/2009,0000,15.00000,15.00000,14.70000,14.80000,33000
04/02/2009,0000,15.00000,15.40000,14.80000,15.10000,180000
04/03/2009,0000,15.10000,16.00000,15.00000,16.00000,440000
04/06/2009,0000,16.00000,17.10000,16.00000,17.10000,323000
04/07/2009,0000,18.25000,18.25000,18.10000,18.25000,346000
04/08/2009,0000,18.35000,18.80000,17.60000,17.80000,210000
04/09/2009,0000,17.80000,18.60000,17.80000,18.00000,237000
04/10/2009,0000,18.70000,18.70000,17.60000,18.00000,194000
04/13/2009,0000,18.50000,18.50000,17.30000,17.80000,158000
04/14/2009,0000,18.00000,18.20000,17.80000,18.00000,97000
04/15/2009,0000,18.00000,18.50000,18.00000,18.10000,116000
04/16/2009,0000,18.60000,18.60000,17.60000,18.10000,200000
04/17/2009,0000,18.10000,18.50000,17.60000,17.70000,219000
04/20/2009,0000,17.70000,18.20000,17.60000,17.80000,45000
04/21/2009,0000,17.80000,18.40000,17.70000,18.05000,85000
04/22/2009,0000,18.20000,18.40000,18.05000,18.40000,95000
04/23/2009,0000,18.40000,18.80000,18.40000,18.60000,123000
04/24/2009,0000,18.40000,19.90000,18.40000,19.90000,212000
04/27/2009,0000,20.55000,21.25000,20.15000,21.25000,617000
04/28/2009,0000,20.60000,21.00000,19.80000,20.30000,259000
04/29/2009,0000,20.00000,20.25000,18.90000,19.00000,212000
04/30/2009,0000,19.20000,20.30000,19.20000,20.30000,139000
05/04/2009,0000,21.70000,21.70000,20.40000,20.40000,403000
05/05/2009,0000,19.80000,21.00000,19.80000,20.10000,135000
05/06/2009,0000,20.80000,20.85000,20.00000,20.50000,78000
05/07/2009,0000,21.90000,21.90000,21.15000,21.90000,298000
05/08/2009,0000,21.60000,21.60000,20.80000,21.10000,87000
05/11/2009,0000,21.60000,22.00000,21.30000,21.70000,260000
05/12/2009,0000,22.10000,23.20000,22.00000,23.00000,414000
05/13/2009,0000,22.50000,23.00000,22.00000,22.40000,177000
05/14/2009,0000,22.40000,23.95000,22.40000,23.95000,378000
05/15/2009,0000,24.85000,25.50000,24.60000,25.30000,391000
05/18/2009,0000,25.50000,27.05000,25.50000,27.05000,662000
05/19/2009,0000,28.90000,28.90000,28.00000,28.90000,523000
05/20/2009,0000,30.85000,30.90000,29.00000,29.50000,753000
05/21/2009,0000,29.20000,29.40000,28.00000,28.80000,535000
05/22/2009,0000,28.50000,29.20000,28.50000,28.80000,343000
05/25/2009,0000,28.80000,30.20000,28.70000,29.15000,439000
05/26/2009,0000,29.15000,30.50000,29.15000,29.50000,155000
05/27/2009,0000,30.30000,30.30000,29.30000,29.80000,270000
06/01/2009,0000,30.00000,30.00000,28.60000,29.00000,572000
06/02/2009,0000,29.00000,29.00000,27.00000,27.00000,478000
06/03/2009,0000,25.15000,25.15000,25.15000,25.15000,248000
06/04/2009,0000,23.40000,23.50000,23.40000,23.40000,395000
06/05/2009,0000,21.95000,23.60000,21.95000,23.60000,638000
06/08/2009,0000,24.35000,24.35000,24.00000,24.35000,633000
06/09/2009,0000,24.35000,24.35000,22.65000,23.55000,579000
06/10/2009,0000,23.70000,24.20000,22.60000,23.30000,346000
06/11/2009,0000,23.30000,23.90000,22.80000,23.30000,140000
06/12/2009,0000,23.50000,23.60000,22.80000,22.90000,100000
06/15/2009,0000,22.50000,23.40000,22.20000,22.20000,95000
06/16/2009,0000,22.20000,22.50000,21.00000,21.10000,145000
06/17/2009,0000,19.90000,21.10000,19.65000,19.65000,288000
06/18/2009,0000,19.60000,19.60000,18.60000,18.80000,242000
06/19/2009,0000,19.50000,20.10000,19.10000,20.10000,82000
06/22/2009,0000,20.10000,21.00000,19.55000,21.00000,100000
06/23/2009,0000,20.10000,21.20000,20.10000,20.45000,54000
06/24/2009,0000,20.10000,20.10000,19.60000,20.00000,170000
06/25/2009,0000,20.00000,21.20000,20.00000,20.95000,161000
06/26/2009,0000,20.95000,21.90000,20.95000,21.60000,55000
06/29/2009,0000,21.90000,22.50000,21.50000,21.95000,164000
06/30/2009,0000,23.45000,23.45000,23.40000,23.45000,419000
07/01/2009,0000,24.95000,25.05000,24.00000,25.05000,320000
07/02/2009,0000,26.45000,26.80000,25.30000,26.70000,905000
07/03/2009,0000,25.75000,26.05000,24.85000,25.50000,297000
07/06/2009,0000,25.50000,26.00000,25.00000,25.30000,230000
07/07/2009,0000,25.50000,25.50000,24.25000,24.40000,168000
07/08/2009,0000,24.90000,25.20000,24.30000,24.50000,125000
07/09/2009,0000,24.30000,25.50000,24.00000,24.80000,94000
07/10/2009,0000,25.50000,25.50000,24.50000,24.55000,79000
07/13/2009,0000,24.80000,25.60000,24.80000,25.20000,330000
07/14/2009,0000,25.30000,26.95000,25.30000,26.95000,340000
07/15/2009,0000,27.00000,28.30000,26.95000,27.60000,739000
07/16/2009,0000,28.90000,28.90000,26.70000,27.70000,248000
07/17/2009,0000,26.70000,27.60000,26.05000,27.50000,255000
07/20/2009,0000,29.40000,29.40000,28.50000,28.80000,301000
07/21/2009,0000,28.80000,29.00000,27.80000,28.70000,158000
07/22/2009,0000,28.70000,28.70000,27.60000,27.70000,183000
07/23/2009,0000,27.50000,27.80000,27.00000,27.20000,136000
07/24/2009,0000,27.20000,27.90000,27.00000,27.00000,111000
07/27/2009,0000,27.00000,27.20000,26.50000,27.00000,79000
07/28/2009,0000,27.00000,27.50000,26.40000,27.20000,159000
07/29/2009,0000,27.50000,27.50000,26.80000,26.90000,36000
07/30/2009,0000,26.90000,27.30000,26.80000,26.80000,118000
07/31/2009,0000,27.80000,28.00000,27.30000,27.35000,153000
08/03/2009,0000,27.35000,28.50000,27.35000,28.20000,219000
08/04/2009,0000,27.50000,27.90000,27.00000,27.50000,165000
08/05/2009,0000,27.00000,28.20000,27.00000,27.20000,90000
08/06/2009,0000,27.20000,28.00000,26.70000,27.50000,198000
08/10/2009,0000,27.50000,27.60000,27.00000,27.50000,109000
08/11/2009,0000,28.00000,28.20000,27.65000,28.10000,291000
08/12/2009,0000,28.70000,29.00000,28.30000,28.55000,190000
08/13/2009,0000,29.20000,29.20000,28.40000,28.85000,249000
08/14/2009,0000,28.85000,28.85000,28.00000,28.00000,124000
08/17/2009,0000,28.00000,28.50000,27.90000,28.50000,79000
08/18/2009,0000,28.30000,28.30000,27.50000,27.70000,219000
08/19/2009,0000,27.70000,29.20000,27.50000,28.00000,194000
08/20/2009,0000,27.50000,28.30000,27.50000,27.80000,156000
08/21/2009,0000,27.80000,29.15000,27.80000,29.00000,298000
08/24/2009,0000,29.50000,30.50000,29.50000,30.00000,368000
08/25/2009,0000,30.00000,32.10000,30.00000,32.10000,866000
08/26/2009,0000,34.10000,34.10000,30.65000,31.40000,1057000
08/27/2009,0000,30.15000,31.00000,29.25000,29.60000,481000
08/28/2009,0000,28.50000,30.10000,28.50000,29.45000,392000
08/31/2009,0000,30.10000,30.90000,29.50000,29.95000,675000
09/01/2009,0000,29.95000,30.40000,29.20000,30.00000,263000
09/02/2009,0000,30.00000,30.10000,29.40000,30.00000,128000
09/03/2009,0000,30.45000,31.60000,29.70000,31.35000,721000
09/04/2009,0000,31.35000,31.60000,30.80000,31.10000,275000
09/07/2009,0000,31.75000,31.75000,31.20000,31.30000,381000
09/08/2009,0000,31.50000,31.50000,30.20000,30.60000,255000
09/09/2009,0000,30.90000,30.90000,29.65000,30.80000,258000
09/10/2009,0000,31.20000,31.20000,29.90000,30.20000,197000
09/11/2009,0000,30.50000,30.50000,30.00000,30.30000,134000
09/14/2009,0000,30.30000,30.30000,29.80000,29.90000,266000
09/15/2009,0000,30.00000,30.30000,29.80000,29.80000,179000
09/16/2009,0000,30.00000,30.50000,30.00000,30.35000,177000
09/17/2009,0000,30.50000,30.50000,29.90000,29.90000,197000
09/18/2009,0000,29.90000,30.40000,29.90000,30.00000,133000
09/21/2009,0000,30.00000,30.20000,29.80000,30.00000,186000
09/22/2009,0000,29.95000,32.10000,29.95000,32.10000,856000
09/23/2009,0000,31.80000,31.80000,30.00000,30.25000,357000
09/24/2009,0000,30.10000,31.00000,30.10000,30.60000,117000
09/25/2009,0000,30.30000,31.90000,30.30000,31.60000,154000
09/28/2009,0000,31.30000,31.30000,30.60000,31.00000,99000
09/29/2009,0000,32.00000,32.00000,31.00000,31.85000,288000
09/30/2009,0000,30.80000,32.40000,30.80000,32.10000,148000
10/01/2009,0000,31.50000,32.50000,31.50000,32.30000,165000
10/02/2009,0000,31.80000,33.80000,31.80000,33.00000,326000
10/05/2009,0000,33.00000,33.90000,33.00000,33.50000,250000
10/06/2009,0000,34.50000,35.80000,34.40000,35.80000,992000
10/07/2009,0000,37.70000,38.30000,36.00000,38.30000,1722000
10/08/2009,0000,38.30000,38.35000,36.35000,36.60000,1043000
10/09/2009,0000,36.00000,37.90000,35.70000,37.40000,979000
10/12/2009,0000,37.50000,40.00000,37.50000,40.00000,2022000
10/13/2009,0000,39.20000,40.40000,38.50000,40.10000,1439000
10/14/2009,0000,40.00000,40.30000,38.85000,39.35000,776000
10/15/2009,0000,39.00000,40.00000,38.90000,39.00000,468000
10/16/2009,0000,39.00000,39.60000,38.70000,39.00000,259000
10/19/2009,0000,39.00000,40.50000,39.00000,40.05000,619000
10/20/2009,0000,40.10000,40.75000,39.80000,39.85000,582000
10/21/2009,0000,39.00000,40.50000,39.00000,39.30000,376000
10/22/2009,0000,39.15000,39.30000,38.80000,38.95000,243000
10/23/2009,0000,39.50000,40.00000,39.00000,39.25000,139000
10/26/2009,0000,39.50000,39.90000,39.30000,39.30000,110000
10/27/2009,0000,39.30000,39.55000,38.80000,39.40000,155000
10/28/2009,0000,39.50000,40.70000,38.70000,39.40000,878000
10/29/2009,0000,38.70000,38.70000,36.65000,37.30000,1182000
10/30/2009,0000,37.75000,37.90000,37.20000,37.20000,292000
11/02/2009,0000,37.00000,37.00000,35.50000,36.05000,199000
11/03/2009,0000,34.00000,36.70000,34.00000,36.70000,92000
11/04/2009,0000,37.00000,37.95000,37.00000,37.65000,91000
11/05/2009,0000,38.60000,38.70000,38.00000,38.60000,428000
11/06/2009,0000,39.50000,39.50000,38.00000,38.45000,826000
11/09/2009,0000,38.90000,38.95000,37.80000,38.05000,186000
11/10/2009,0000,38.10000,38.75000,38.10000,38.35000,326000
11/11/2009,0000,38.50000,38.90000,38.20000,38.60000,185000
11/12/2009,0000,38.50000,38.90000,38.30000,38.70000,274000
11/13/2009,0000,39.00000,40.80000,39.00000,40.20000,1441000
11/16/2009,0000,40.75000,40.75000,39.60000,39.70000,562000
11/17/2009,0000,39.70000,39.75000,38.80000,39.10000,350000
11/18/2009,0000,38.60000,38.70000,38.30000,38.55000,195000
11/19/2009,0000,38.55000,39.40000,38.30000,39.40000,71000
11/20/2009,0000,39.40000,39.90000,38.60000,38.90000,108000
11/23/2009,0000,38.90000,39.40000,38.55000,38.70000,197000
11/24/2009,0000,38.70000,39.05000,38.65000,38.75000,210000
11/25/2009,0000,38.75000,39.00000,38.60000,38.65000,204000
11/26/2009,0000,37.50000,38.50000,37.50000,38.20000,161000
11/27/2009,0000,37.90000,38.50000,37.50000,37.95000,175000
11/30/2009,0000,38.15000,38.45000,37.95000,38.20000,86000
12/01/2009,0000,38.20000,38.45000,37.80000,38.45000,130000
12/02/2009,0000,38.50000,39.50000,38.50000,38.80000,97000
12/03/2009,0000,38.90000,39.10000,38.55000,38.55000,49000
12/04/2009,0000,38.60000,38.60000,38.05000,38.20000,132000
12/07/2009,0000,38.20000,39.20000,37.90000,38.90000,145000
12/08/2009,0000,38.50000,39.00000,38.40000,38.50000,262000
12/09/2009,0000,38.50000,38.80000,37.95000,38.05000,254000
12/11/2009,0000,37.70000,38.05000,37.55000,37.85000,109000
12/14/2009,0000,38.00000,39.00000,37.80000,38.65000,139000
12/15/2009,0000,39.20000,39.50000,38.65000,39.00000,221000
12/16/2009,0000,39.50000,39.50000,38.30000,38.60000,46000
12/17/2009,0000,38.60000,38.75000,37.80000,37.90000,96000
12/18/2009,0000,37.50000,37.80000,37.35000,37.40000,152000
12/21/2009,0000,37.00000,38.00000,36.90000,37.00000,218000
12/22/2009,0000,37.15000,37.15000,36.80000,36.90000,139000
12/23/2009,0000,36.90000,37.90000,36.90000,37.50000,85000
12/25/2009,0000,38.00000,38.00000,37.50000,37.50000,94000
12/28/2009,0000,37.60000,37.90000,37.20000,37.90000,133000
12/29/2009,0000,38.00000,38.00000,37.00000,37.80000,186000
