DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,15.20000,15.20000,15.20000,15.20000,1000
04/03/2007,0000,15.00000,15.00000,14.80000,15.00000,48000
04/04/2007,0000,15.20000,15.20000,14.80000,14.90000,114000
04/09/2007,0000,15.30000,15.30000,15.30000,15.30000,1000
04/10/2007,0000,15.00000,15.00000,14.80000,14.80000,26000
04/11/2007,0000,14.80000,14.80000,14.40000,14.50000,84000
04/12/2007,0000,14.00000,14.50000,14.00000,14.40000,106000
04/13/2007,0000,14.00000,14.50000,14.00000,14.40000,46000
04/16/2007,0000,14.00000,14.20000,14.00000,14.20000,20000
04/17/2007,0000,14.00000,14.30000,14.00000,14.30000,41000
04/18/2007,0000,14.00000,14.20000,14.00000,14.00000,10000
04/20/2007,0000,13.60000,14.20000,13.60000,14.20000,6000
04/23/2007,0000,14.00000,14.30000,14.00000,14.00000,53000
04/24/2007,0000,14.10000,14.10000,14.00000,14.10000,50000
04/26/2007,0000,13.80000,14.20000,13.30000,13.30000,41000
04/27/2007,0000,13.50000,13.60000,13.50000,13.60000,40000
04/30/2007,0000,13.10000,13.50000,12.75000,13.00000,36000
05/03/2007,0000,12.80000,13.50000,12.80000,13.50000,4000
05/04/2007,0000,13.50000,13.50000,13.00000,13.00000,24000
05/07/2007,0000,13.00000,13.50000,13.00000,13.50000,10000
05/08/2007,0000,12.75000,13.08000,12.75000,13.00000,114000
05/09/2007,0000,12.75000,12.75000,12.50000,12.50000,35000
05/10/2007,0000,12.50000,12.60000,12.40000,12.40000,22000
05/11/2007,0000,12.50000,13.00000,12.50000,13.00000,10300
05/14/2007,0000,13.00000,13.65000,13.00000,13.00000,96000
05/15/2007,0000,13.00000,13.65000,13.00000,13.20000,192000
05/16/2007,0000,13.10000,13.65000,13.10000,13.60000,167000
05/17/2007,0000,13.40000,15.10000,13.40000,15.10000,158000
05/18/2007,0000,15.50000,19.20000,15.00000,19.00000,228000
05/21/2007,0000,18.90000,19.50000,18.80000,19.30000,185000
05/22/2007,0000,19.30000,19.80000,18.70000,18.90000,117000
05/23/2007,0000,19.26000,19.26000,18.00000,18.00000,136000
05/24/2007,0000,19.00000,19.00000,16.50000,17.50000,209000
05/25/2007,0000,17.50000,18.20000,17.40000,18.10000,245000
05/28/2007,0000,18.10000,18.10000,17.90000,17.90000,14000
05/29/2007,0000,18.20000,18.50000,18.00000,18.20000,13000
05/30/2007,0000,18.00000,18.20000,17.90000,17.90000,33000
05/31/2007,0000,18.00000,18.60000,18.00000,18.60000,78000
06/01/2007,0000,18.50000,18.60000,18.00000,18.50000,122000
06/04/2007,0000,18.70000,18.80000,18.20000,18.80000,368000
06/05/2007,0000,19.00000,20.20000,19.00000,19.90000,519000
06/06/2007,0000,20.00000,20.80000,19.50000,20.00000,681300
06/07/2007,0000,20.20000,20.70000,19.50000,20.10000,398000
06/08/2007,0000,20.10000,20.10000,19.50000,20.00000,188000
06/11/2007,0000,20.80000,20.80000,20.00000,20.50000,175000
06/12/2007,0000,20.30000,21.80000,20.00000,21.50000,422000
06/13/2007,0000,22.00000,25.50000,21.00000,25.40000,398000
06/14/2007,0000,26.20000,31.00000,26.20000,30.20000,494500
06/15/2007,0000,31.00000,31.00000,28.00000,30.00000,384000
06/20/2007,0000,30.00000,31.00000,28.00000,29.00000,246000
06/21/2007,0000,28.50000,28.50000,27.00000,27.60000,122000
06/22/2007,0000,28.00000,28.50000,27.20000,28.15000,90000
06/25/2007,0000,27.00000,27.10000,26.00000,26.20000,115000
06/26/2007,0000,26.00000,27.20000,26.00000,26.00000,138000
06/27/2007,0000,26.00000,26.00000,25.00000,25.00000,161000
06/28/2007,0000,25.00000,25.30000,24.80000,25.20000,179000
06/29/2007,0000,27.05000,27.15000,25.00000,26.40000,96100
07/02/2007,0000,27.20000,27.80000,26.30000,27.50000,132000
07/03/2007,0000,27.80000,29.30000,27.60000,28.60000,209700
07/04/2007,0000,29.00000,30.00000,28.00000,28.50000,198000
07/05/2007,0000,28.50000,28.50000,27.50000,28.50000,114200
07/06/2007,0000,28.30000,29.00000,27.00000,28.50000,192000
07/09/2007,0000,28.00000,28.50000,26.60000,27.30000,261600
07/10/2007,0000,27.70000,27.70000,25.80000,27.00000,159000
07/11/2007,0000,27.10000,27.10000,25.50000,25.50000,90200
07/12/2007,0000,24.80000,26.80000,24.80000,26.80000,96900
07/13/2007,0000,27.00000,27.80000,25.80000,27.00000,281600
07/16/2007,0000,27.00000,28.50000,27.00000,27.00000,283700
07/17/2007,0000,27.00000,27.70000,26.80000,27.65000,154000
07/18/2007,0000,27.00000,28.20000,27.00000,27.80000,78000
07/19/2007,0000,27.50000,29.00000,27.30000,28.50000,390000
07/20/2007,0000,28.30000,30.20000,28.20000,29.00000,412500
07/23/2007,0000,30.00000,30.50000,29.00000,30.00000,209800
07/24/2007,0000,30.50000,39.00000,29.80000,38.00000,724500
07/25/2007,0000,38.00000,39.00000,32.80000,37.50000,219400
07/26/2007,0000,38.00000,38.00000,33.50000,36.00000,466400
07/27/2007,0000,36.00000,36.50000,34.50000,36.16000,140000
07/30/2007,0000,37.00000,37.00000,35.50000,37.00000,83000
07/31/2007,0000,36.35000,38.00000,35.30000,37.50000,124000
08/01/2007,0000,38.00000,38.20000,36.50000,37.00000,99000
08/02/2007,0000,37.50000,37.50000,34.50000,35.00000,132000
08/03/2007,0000,35.00000,36.00000,35.00000,36.00000,20000
08/06/2007,0000,37.50000,37.50000,36.00000,36.50000,30000
08/07/2007,0000,36.50000,36.50000,35.00000,35.00000,29000
08/08/2007,0000,36.00000,36.00000,35.00000,36.00000,144000
08/09/2007,0000,35.10000,36.50000,35.00000,36.50000,232000
08/10/2007,0000,36.10000,38.20000,35.00000,37.80000,261000
08/13/2007,0000,36.00000,38.50000,36.00000,38.20000,227000
08/14/2007,0000,37.50000,38.00000,35.00000,36.00000,203800
08/15/2007,0000,36.00000,36.00000,34.00000,34.30000,116000
08/16/2007,0000,33.00000,34.00000,30.50000,30.50000,135000
08/17/2007,0000,30.50000,31.61000,28.50000,29.00000,82000
08/20/2007,0000,30.00000,30.50000,30.00000,30.00000,32000
08/21/2007,0000,30.50000,31.50000,29.80000,31.50000,63000
08/22/2007,0000,30.20000,31.00000,29.50000,30.50000,281000
08/23/2007,0000,31.00000,31.00000,30.00000,30.00000,143000
08/24/2007,0000,31.00000,31.00000,30.00000,30.00000,136300
08/27/2007,0000,31.00000,31.50000,30.30000,31.50000,123000
08/28/2007,0000,30.00000,31.70000,30.00000,31.00000,29000
08/29/2007,0000,32.00000,35.00000,32.00000,35.00000,81000
08/30/2007,0000,35.00000,37.20000,35.00000,37.20000,266000
08/31/2007,0000,37.50000,37.50000,36.50000,36.80000,195000
09/03/2007,0000,38.00000,38.20000,36.50000,38.00000,68200
09/04/2007,0000,39.00000,39.00000,36.50000,36.80000,100000
09/05/2007,0000,38.00000,38.00000,34.00000,35.00000,109000
09/06/2007,0000,35.20000,35.20000,34.00000,35.00000,46000
09/07/2007,0000,36.00000,37.50000,36.00000,37.00000,100000
09/10/2007,0000,36.00000,37.60000,36.00000,37.00000,132000
09/11/2007,0000,37.20000,37.20000,36.20000,37.00000,138000
09/12/2007,0000,37.00000,38.50000,36.20000,38.00000,177600
09/13/2007,0000,38.00000,40.50000,38.00000,40.00000,374000
09/14/2007,0000,39.80000,42.50000,39.00000,41.50000,355500
09/17/2007,0000,40.80000,42.50000,40.00000,40.10000,87000
09/19/2007,0000,41.00000,41.20000,39.50000,40.00000,122000
09/20/2007,0000,40.30000,40.50000,40.00000,40.10000,12000
09/21/2007,0000,40.50000,40.70000,39.00000,40.00000,69000
09/26/2007,0000,39.00000,41.00000,39.00000,41.00000,54000
09/27/2007,0000,41.00000,41.00000,39.50000,40.00000,181000
09/28/2007,0000,40.70000,40.70000,40.00000,40.50000,283400
10/01/2007,0000,40.00000,42.00000,40.00000,41.50000,271800
10/02/2007,0000,42.40000,43.00000,42.00000,42.50000,94700
10/03/2007,0000,43.00000,43.00000,41.50000,42.70000,93400
10/04/2007,0000,42.20000,43.00000,41.80000,42.00000,152000
10/05/2007,0000,42.00000,42.50000,41.00000,41.80000,108700
10/08/2007,0000,42.50000,43.00000,42.00000,43.00000,160000
10/09/2007,0000,42.00000,43.10000,42.00000,42.00000,147000
10/11/2007,0000,42.00000,43.00000,42.00000,42.00000,54000
10/12/2007,0000,42.80000,43.00000,41.50000,41.70000,41000
10/15/2007,0000,42.00000,42.20000,41.00000,41.70000,43200
10/16/2007,0000,42.00000,42.00000,41.00000,41.50000,38000
10/17/2007,0000,42.00000,42.20000,40.50000,41.50000,68000
10/18/2007,0000,42.50000,42.50000,41.00000,41.80000,133000
10/19/2007,0000,41.50000,42.00000,41.00000,41.70000,156200
10/22/2007,0000,42.00000,42.00000,41.00000,41.00000,139000
10/23/2007,0000,42.00000,42.00000,41.00000,41.00000,120700
10/24/2007,0000,41.00000,42.00000,41.00000,41.50000,28000
10/25/2007,0000,42.00000,42.00000,41.00000,42.00000,67000
10/26/2007,0000,41.50000,43.00000,41.00000,43.00000,174000
10/29/2007,0000,41.50000,42.00000,41.20000,41.20000,193000
10/30/2007,0000,41.00000,41.70000,40.50000,41.50000,249000
10/31/2007,0000,41.00000,41.70000,40.50000,41.00000,150000
11/01/2007,0000,41.00000,41.70000,40.00000,40.80000,144000
11/02/2007,0000,40.50000,41.00000,40.00000,40.50000,282900
11/05/2007,0000,41.00000,41.00000,39.80000,40.00000,255900
11/06/2007,0000,40.00000,40.70000,40.00000,40.30000,169000
11/07/2007,0000,41.20000,41.20000,39.50000,40.20000,128000
11/08/2007,0000,40.00000,40.20000,39.00000,39.60000,136000
11/09/2007,0000,40.00000,40.00000,39.00000,39.00000,126000
11/12/2007,0000,38.50000,38.50000,35.00000,36.20000,119000
11/13/2007,0000,36.50000,37.00000,36.00000,36.80000,186000
11/14/2007,0000,36.80000,38.00000,36.80000,38.00000,81000
11/15/2007,0000,37.00000,38.50000,37.00000,38.00000,69000
11/16/2007,0000,37.50000,37.80000,37.20000,37.50000,128000
11/19/2007,0000,37.50000,38.00000,36.80000,37.00000,140000
11/20/2007,0000,36.80000,36.80000,35.80000,36.50000,93000
11/21/2007,0000,36.80000,37.20000,36.00000,36.00000,87000
11/22/2007,0000,37.00000,38.00000,36.50000,36.80000,82000
11/23/2007,0000,36.80000,37.20000,36.00000,36.50000,216000
11/26/2007,0000,35.50000,37.10000,35.50000,37.00000,148000
11/27/2007,0000,36.50000,37.00000,35.50000,36.00000,179000
11/28/2007,0000,36.80000,37.00000,36.50000,36.60000,61000
11/29/2007,0000,36.50000,37.00000,36.00000,36.70000,169000
11/30/2007,0000,36.50000,37.50000,36.50000,37.50000,215000
12/03/2007,0000,37.00000,37.50000,37.00000,37.50000,59000
12/04/2007,0000,37.50000,38.00000,37.00000,38.00000,156000
12/05/2007,0000,37.50000,38.10000,37.50000,37.90000,153000
12/06/2007,0000,38.00000,39.50000,37.50000,38.80000,213000
12/07/2007,0000,38.60000,40.00000,38.50000,39.50000,283000
12/10/2007,0000,39.20000,39.70000,39.20000,39.20000,129000
12/11/2007,0000,41.00000,41.00000,39.60000,40.30000,164000
12/12/2007,0000,40.00000,40.20000,40.00000,40.20000,144800
12/13/2007,0000,40.00000,40.50000,39.50000,40.00000,265000
12/14/2007,0000,40.00000,40.50000,39.50000,39.50000,433100
12/17/2007,0000,39.50000,39.80000,38.50000,38.80000,187000
12/18/2007,0000,38.50000,38.50000,38.00000,38.20000,94000
12/19/2007,0000,38.20000,39.00000,38.00000,38.00000,166000
12/20/2007,0000,38.20000,38.40000,38.00000,38.20000,73900
12/21/2007,0000,38.00000,38.80000,38.00000,38.20000,83000
12/24/2007,0000,38.50000,38.60000,37.00000,38.00000,333000
12/25/2007,0000,38.20000,38.20000,38.00000,38.00000,165000
12/26/2007,0000,38.00000,38.50000,38.00000,38.50000,47000
12/27/2007,0000,38.00000,41.00000,38.00000,40.00000,80000
12/28/2007,0000,40.00000,41.00000,40.00000,41.00000,124500
12/31/2007,0000,41.20000,41.20000,40.50000,40.50000,54000
01/02/2008,0000,40.00000,40.00000,40.00000,40.00000,25000
01/03/2008,0000,40.00000,40.00000,39.00000,39.00000,13000
01/04/2008,0000,39.50000,40.30000,39.00000,40.00000,114000
01/07/2008,0000,40.00000,40.00000,39.00000,39.50000,47000
01/08/2008,0000,40.00000,40.00000,38.50000,39.00000,51400
01/09/2008,0000,39.00000,39.00000,38.00000,38.00000,21000
01/10/2008,0000,38.60000,39.00000,38.20000,38.50000,38000
01/11/2008,0000,39.00000,39.50000,38.60000,39.00000,83000
01/14/2008,0000,38.50000,40.00000,38.50000,39.00000,37000
01/15/2008,0000,38.50000,39.00000,38.30000,38.50000,73000
01/16/2008,0000,38.50000,38.50000,38.00000,38.10000,126100
01/17/2008,0000,38.00000,38.20000,37.80000,37.80000,71000
01/18/2008,0000,37.50000,38.00000,37.10000,37.40000,51000
01/21/2008,0000,37.00000,37.50000,36.50000,36.50000,92000
01/22/2008,0000,36.00000,36.00000,32.30000,32.30000,35000
01/23/2008,0000,32.80000,33.00000,31.50000,32.00000,13000
01/24/2008,0000,33.00000,33.00000,31.50000,31.80000,53000
01/25/2008,0000,32.50000,35.00000,31.80000,35.00000,39000
01/28/2008,0000,31.80000,35.15000,31.80000,35.15000,16000
01/29/2008,0000,32.50000,33.00000,31.50000,32.00000,47000
01/30/2008,0000,31.50000,32.50000,31.50000,32.50000,75000
02/01/2008,0000,31.50000,32.00000,31.50000,31.50000,16000
02/12/2008,0000,31.50000,31.70000,30.00000,30.12000,136000
02/13/2008,0000,30.00000,35.00000,30.00000,35.00000,163000
02/14/2008,0000,31.00000,35.15000,30.00000,35.15000,130000
02/15/2008,0000,30.70000,31.50000,30.00000,30.85000,121600
02/18/2008,0000,31.00000,31.00000,30.50000,30.85000,179000
02/19/2008,0000,30.12000,32.00000,30.00000,31.00000,192900
02/20/2008,0000,31.00000,31.00000,30.00000,31.00000,291000
02/21/2008,0000,30.00000,31.50000,30.00000,31.00000,128000
02/22/2008,0000,30.70000,31.50000,30.70000,30.85000,284000
02/25/2008,0000,31.00000,31.50000,31.00000,31.30000,285600
02/26/2008,0000,32.00000,33.65000,32.00000,33.65000,4000
02/27/2008,0000,33.65000,33.80000,31.50000,33.80000,252000
02/29/2008,0000,32.00000,33.00000,32.00000,33.00000,86000
03/04/2008,0000,33.50000,34.20000,33.00000,33.10000,70000
03/05/2008,0000,33.00000,34.00000,33.00000,33.00000,18000
03/06/2008,0000,33.00000,34.00000,33.00000,33.55000,162000
03/07/2008,0000,33.00000,33.30000,33.00000,33.10000,32000
03/10/2008,0000,32.50000,33.00000,32.00000,32.00000,99000
03/11/2008,0000,32.50000,32.50000,30.00000,31.20000,106600
03/12/2008,0000,30.20000,31.00000,30.00000,30.50000,171000
03/13/2008,0000,30.50000,30.50000,30.00000,30.00000,11000
03/14/2008,0000,30.50000,31.00000,30.50000,30.50000,20000
03/18/2008,0000,30.50000,30.50000,30.40000,30.50000,18000
03/19/2008,0000,30.50000,30.50000,29.10000,30.00000,25000
03/20/2008,0000,30.00000,31.20000,30.00000,30.30000,135000
03/21/2008,0000,30.00000,30.50000,30.00000,30.10000,57000
03/25/2008,0000,30.50000,30.50000,29.80000,30.00000,290000
03/26/2008,0000,30.00000,30.50000,30.00000,30.10000,127000
03/27/2008,0000,30.50000,31.20000,30.00000,31.00000,60000
03/28/2008,0000,30.50000,31.20000,30.50000,31.15000,98000
03/31/2008,0000,30.50000,32.50000,30.50000,32.00000,97000
04/01/2008,0000,32.60000,32.70000,32.50000,32.50000,19000
04/02/2008,0000,33.00000,33.70000,32.80000,33.00000,94000
04/03/2008,0000,33.50000,33.70000,33.10000,33.40000,73000
04/07/2008,0000,34.50000,34.50000,33.20000,33.50000,22000
04/08/2008,0000,33.20000,33.50000,33.20000,33.50000,96000
04/09/2008,0000,33.20000,34.50000,33.00000,33.80000,163000
04/10/2008,0000,34.00000,37.00000,34.00000,37.00000,84000
04/11/2008,0000,37.50000,40.00000,37.00000,39.50000,180000
04/14/2008,0000,40.00000,41.61000,39.50000,40.00000,229000
04/15/2008,0000,41.50000,41.80000,40.00000,40.60000,117000
04/16/2008,0000,41.00000,41.80000,40.50000,41.10000,74000
04/17/2008,0000,40.70000,41.20000,40.00000,40.60000,189000
04/18/2008,0000,40.50000,41.00000,40.00000,40.00000,141000
04/21/2008,0000,40.90000,41.50000,40.00000,41.50000,128000
04/22/2008,0000,41.00000,41.50000,40.90000,41.50000,47000
04/23/2008,0000,41.50000,41.50000,40.50000,40.80000,32000
04/24/2008,0000,40.50000,41.00000,39.20000,39.90000,101000
04/25/2008,0000,40.50000,41.50000,39.60000,40.50000,191000
04/28/2008,0000,40.80000,42.00000,40.80000,41.60000,267000
04/29/2008,0000,41.50000,41.50000,40.50000,41.20000,63000
04/30/2008,0000,40.50000,41.00000,40.50000,40.80000,162000
05/02/2008,0000,40.00000,41.20000,39.80000,41.00000,240000
05/05/2008,0000,40.00000,40.00000,40.00000,40.00000,65000
05/06/2008,0000,40.00000,40.00000,39.20000,39.20000,33000
05/07/2008,0000,39.00000,39.00000,38.50000,38.50000,24000
05/08/2008,0000,39.00000,39.20000,38.00000,38.30000,109000
05/09/2008,0000,38.50000,39.00000,37.30000,37.80000,117900
05/12/2008,0000,38.00000,38.00000,36.80000,36.80000,41000
05/13/2008,0000,37.50000,37.50000,36.00000,36.00000,24000
05/14/2008,0000,36.50000,37.00000,35.40000,36.20000,124000
05/15/2008,0000,36.00000,36.50000,36.00000,36.50000,58000
05/16/2008,0000,37.50000,37.50000,36.00000,36.50000,70000
05/19/2008,0000,37.50000,37.50000,35.80000,36.80000,99000
05/20/2008,0000,36.20000,37.10000,36.20000,37.00000,88000
05/21/2008,0000,37.00000,37.70000,36.00000,37.00000,42000
05/22/2008,0000,37.00000,37.20000,36.80000,37.20000,26000
05/23/2008,0000,37.20000,37.80000,36.20000,37.15000,98000
05/26/2008,0000,36.50000,37.20000,36.00000,36.00000,225500
05/27/2008,0000,35.72000,37.00000,35.60000,35.60000,12000
05/28/2008,0000,37.00000,37.50000,36.00000,37.50000,89000
05/29/2008,0000,37.00000,37.60000,36.30000,36.50000,113000
05/30/2008,0000,38.00000,38.00000,36.00000,36.00000,120000
06/02/2008,0000,36.50000,36.50000,35.80000,36.00000,33000
06/03/2008,0000,36.50000,36.50000,35.85000,36.00000,21000
06/04/2008,0000,36.00000,37.00000,35.90000,36.00000,141000
06/05/2008,0000,35.90000,36.00000,35.90000,36.00000,40000
06/06/2008,0000,35.50000,36.00000,35.00000,35.00000,58000
06/10/2008,0000,35.00000,35.00000,34.42000,34.42000,23000
06/11/2008,0000,34.00000,34.00000,32.30000,33.00000,98000
06/12/2008,0000,31.50000,32.00000,29.77000,29.77000,65000
06/13/2008,0000,30.00000,30.50000,30.00000,30.00000,72000
06/16/2008,0000,30.00000,30.10000,29.70000,30.00000,43000
06/17/2008,0000,29.00000,30.00000,26.90000,27.00000,70000
06/18/2008,0000,27.00000,27.00000,26.50000,27.00000,137000
06/19/2008,0000,27.00000,27.00000,26.50000,26.90000,98000
06/20/2008,0000,27.00000,29.03000,27.00000,28.00000,41000
06/23/2008,0000,27.80000,28.30000,27.50000,27.80000,87000
06/24/2008,0000,28.00000,28.10000,27.70000,27.80000,19000
06/25/2008,0000,27.60000,28.00000,26.90000,27.00000,122000
06/26/2008,0000,27.70000,28.10000,27.70000,28.00000,82000
06/27/2008,0000,27.33000,27.50000,27.00000,27.33000,9000
06/30/2008,0000,30.00000,30.00000,30.00000,30.00000,30000
07/01/2008,0000,30.13000,32.15000,30.13000,32.15000,31000
07/02/2008,0000,27.50000,32.00000,27.50000,32.00000,113000
07/03/2008,0000,27.50000,33.00000,27.30000,33.00000,93000
07/04/2008,0000,28.00000,33.15000,27.00000,33.15000,13000
07/07/2008,0000,27.00000,32.00000,27.00000,32.00000,4000
07/08/2008,0000,27.00000,32.15000,27.00000,32.15000,17000
07/09/2008,0000,27.50000,27.60000,27.10000,27.10000,22000
07/10/2008,0000,27.00000,32.00000,27.00000,32.00000,2000
07/11/2008,0000,33.00000,33.00000,33.00000,33.00000,2000
07/14/2008,0000,28.00000,32.15000,28.00000,32.15000,31000
07/15/2008,0000,28.00000,32.50000,28.00000,32.15000,102000
07/16/2008,0000,28.90000,32.00000,28.90000,32.00000,108000
07/17/2008,0000,28.90000,34.00000,28.90000,34.00000,12000
07/18/2008,0000,29.00000,33.85000,28.50000,33.85000,84000
07/21/2008,0000,29.00000,34.15000,29.00000,34.15000,8000
07/22/2008,0000,29.00000,34.00000,29.00000,34.00000,11000
07/23/2008,0000,30.00000,30.20000,30.00000,30.20000,15000
07/24/2008,0000,35.15000,35.15000,35.15000,35.15000,1000
07/29/2008,0000,30.00000,30.00000,29.80000,30.00000,15000
07/30/2008,0000,30.10000,35.00000,29.76000,35.00000,25000
07/31/2008,0000,30.00000,35.00000,29.70000,35.00000,11000
08/01/2008,0000,30.00000,30.20000,29.50000,30.20000,28000
08/04/2008,0000,30.00000,30.20000,29.50000,30.20000,225000
08/05/2008,0000,30.20000,30.20000,30.00000,30.20000,169000
08/06/2008,0000,30.00000,30.20000,29.50000,30.00000,42000
08/07/2008,0000,30.20000,30.20000,30.00000,30.20000,74000
08/08/2008,0000,31.00000,31.00000,31.00000,31.00000,3000
08/11/2008,0000,30.20000,30.20000,30.00000,30.20000,10000
08/12/2008,0000,30.00000,30.20000,30.00000,30.20000,13000
08/13/2008,0000,35.00000,35.00000,35.00000,35.00000,1000
08/14/2008,0000,30.00000,30.00000,30.00000,30.00000,3000
08/18/2008,0000,30.00000,30.00000,30.00000,30.00000,4000
08/19/2008,0000,30.00000,30.20000,29.90000,30.00000,78000
08/20/2008,0000,30.00000,30.00000,21.50000,23.00000,66000
08/21/2008,0000,22.00000,22.00000,19.20000,19.20000,59000
08/22/2008,0000,19.40000,20.20000,19.40000,20.20000,19000
08/25/2008,0000,20.00000,21.00000,20.00000,21.00000,22000
08/26/2008,0000,21.00000,21.00000,20.50000,20.50000,9000
08/27/2008,0000,21.00000,21.00000,20.50000,21.00000,10000
08/28/2008,0000,21.00000,21.50000,20.80000,21.50000,30000
09/01/2008,0000,22.00000,22.40000,22.00000,22.40000,21600
09/02/2008,0000,23.00000,23.00000,22.00000,22.50000,13000
09/03/2008,0000,23.00000,23.00000,23.00000,23.00000,10000
09/04/2008,0000,22.00000,22.50000,22.00000,22.00000,33000
09/08/2008,0000,22.00000,22.00000,20.90000,22.00000,135000
09/10/2008,0000,21.00000,21.50000,21.00000,21.50000,65000
09/11/2008,0000,21.75000,21.75000,21.65000,21.65000,30000
09/12/2008,0000,22.00000,22.00000,21.00000,21.00000,78000
09/15/2008,0000,21.20000,21.30000,21.20000,21.30000,25000
09/16/2008,0000,21.00000,21.30000,20.00000,20.00000,72000
09/17/2008,0000,20.00000,20.00000,19.75000,20.00000,34000
09/18/2008,0000,18.90000,19.20000,18.90000,19.00000,58000
09/19/2008,0000,19.00000,19.00000,18.50000,18.70000,35000
09/22/2008,0000,18.60000,18.60000,18.20000,18.50000,14000
09/23/2008,0000,18.20000,18.20000,17.67000,18.00000,5000
09/24/2008,0000,17.67000,17.67000,17.67000,17.67000,2000
09/25/2008,0000,18.20000,18.20000,18.20000,18.20000,1000
09/26/2008,0000,17.40000,17.50000,17.00000,17.00000,31000
09/30/2008,0000,17.50000,20.00000,17.50000,19.90000,9000
10/01/2008,0000,20.00000,20.00000,17.50000,17.50000,60000
10/02/2008,0000,17.80000,20.10000,17.00000,17.00000,73000
10/06/2008,0000,16.80000,17.00000,16.80000,17.00000,8000
10/07/2008,0000,16.50000,16.50000,16.40000,16.40000,36000
10/08/2008,0000,16.00000,16.00000,15.00000,15.45000,22000
10/09/2008,0000,15.00000,15.00000,14.79000,14.79000,5000
10/13/2008,0000,14.61000,14.61000,14.45000,14.45000,3000
10/14/2008,0000,14.50000,14.50000,14.50000,14.50000,11000
10/15/2008,0000,14.10000,14.10000,11.10000,11.80000,150000
10/16/2008,0000,14.00000,14.00000,14.00000,14.00000,2000
10/17/2008,0000,11.50000,12.00000,11.30000,11.50000,63000
10/20/2008,0000,11.50000,11.50000,10.90000,11.00000,132000
10/21/2008,0000,10.80000,11.20000,10.00000,10.20000,67000
10/22/2008,0000,10.00000,10.00000,9.60000,9.70000,37000
10/23/2008,0000,9.45000,9.50000,7.92000,8.10000,232000
10/24/2008,0000,8.05000,8.05000,7.95000,7.95000,120000
10/27/2008,0000,8.00000,8.00000,7.85000,7.90000,153000
10/28/2008,0000,8.00000,8.41000,7.00000,8.41000,114000
10/29/2008,0000,8.25000,8.25000,7.75000,7.86000,210000
10/30/2008,0000,7.86000,8.20000,7.86000,8.20000,206000
10/31/2008,0000,8.00000,8.30000,8.00000,8.30000,25000
11/03/2008,0000,8.30000,8.40000,8.10000,8.30000,42000
11/04/2008,0000,8.50000,8.73000,8.45000,8.60000,57000
11/05/2008,0000,8.80000,9.10000,8.00000,9.10000,101000
11/06/2008,0000,8.00000,8.80000,8.00000,8.80000,27000
11/07/2008,0000,8.03000,8.90000,8.00000,8.80000,90000
11/10/2008,0000,8.70000,8.80000,8.60000,8.60000,10000
11/11/2008,0000,8.00000,8.80000,8.00000,8.75000,62000
11/12/2008,0000,8.00000,10.00000,8.00000,10.00000,135000
11/13/2008,0000,8.00000,10.05000,7.95000,10.05000,173000
11/14/2008,0000,8.00000,8.08000,8.00000,8.00000,81000
11/17/2008,0000,7.95000,7.95000,7.80000,7.95000,28000
11/18/2008,0000,7.80000,7.83000,7.60000,7.65000,82000
11/19/2008,0000,7.55000,7.65000,7.50000,7.50000,40000
11/20/2008,0000,7.43000,7.50000,7.08000,7.08000,75000
11/21/2008,0000,6.97000,7.20000,6.97000,7.00000,24000
11/24/2008,0000,6.95000,10.10000,6.85000,10.00000,43000
11/25/2008,0000,7.00000,12.50000,6.97000,12.50000,62000
11/26/2008,0000,7.02000,7.10000,7.00000,7.10000,27000
11/27/2008,0000,7.00000,7.22000,7.00000,7.22000,42000
11/28/2008,0000,7.25000,7.28000,7.25000,7.28000,20000
12/01/2008,0000,7.30000,7.30000,7.00000,7.00000,45000
12/02/2008,0000,7.00000,7.03000,6.80000,6.80000,26000
12/03/2008,0000,6.87000,6.97000,6.45000,6.45000,47000
12/04/2008,0000,6.57000,6.60000,6.57000,6.60000,20000
12/05/2008,0000,6.33000,6.50000,5.99000,5.99000,36000
12/08/2008,0000,5.97000,6.00000,5.80000,5.90000,47000
12/09/2008,0000,6.00000,6.13000,5.97000,6.10000,186000
12/10/2008,0000,5.90000,6.00000,5.87000,6.00000,123000
12/11/2008,0000,6.05000,6.05000,6.02000,6.05000,25000
12/12/2008,0000,6.00000,7.00000,6.00000,7.00000,110000
12/15/2008,0000,6.15000,7.03000,6.05000,7.03000,135000
12/16/2008,0000,6.15000,6.15000,6.15000,6.15000,14000
12/17/2008,0000,6.20000,6.20000,6.15000,6.20000,170000
12/18/2008,0000,6.31000,6.31000,6.31000,6.31000,4000
12/19/2008,0000,6.20000,6.31000,6.20000,6.20000,37000
12/22/2008,0000,6.10000,6.15000,6.00000,6.00000,44000
12/23/2008,0000,6.00000,6.00000,6.00000,6.00000,20000
12/30/2008,0000,5.90000,5.90000,5.90000,5.90000,2000
12/31/2008,0000,6.10000,6.10000,6.10000,6.10000,2000
01/05/2009,0000,6.15000,6.20000,6.15000,6.20000,4000
01/06/2009,0000,6.30000,6.57000,6.30000,6.57000,10000
01/07/2009,0000,6.42000,6.42000,6.42000,6.42000,2000
01/13/2009,0000,6.60000,6.60000,6.50000,6.50000,22000
01/14/2009,0000,6.70000,6.70000,6.70000,6.70000,2000
01/16/2009,0000,6.70000,6.96000,6.70000,6.96000,11000
01/19/2009,0000,7.26000,7.46000,7.26000,7.46000,6000
01/21/2009,0000,7.00000,7.77000,7.00000,7.65000,226000
02/02/2009,0000,7.60000,7.70000,7.60000,7.65000,12000
02/03/2009,0000,7.80000,8.00000,7.60000,7.88000,53000
02/04/2009,0000,8.00000,8.20000,7.95000,8.20000,68000
02/05/2009,0000,8.30000,8.40000,8.15000,8.40000,62000
02/06/2009,0000,8.40000,8.61000,8.15000,8.61000,32000
02/09/2009,0000,8.83000,9.50000,8.83000,9.50000,14000
02/10/2009,0000,9.67000,12.41000,9.67000,12.41000,61000
02/11/2009,0000,12.50000,16.70000,12.50000,16.70000,50000
02/12/2009,0000,16.50000,16.94000,14.20000,15.00000,39000
02/13/2009,0000,14.80000,15.00000,14.06000,14.06000,26000
02/16/2009,0000,13.87000,13.87000,12.45000,12.85000,29000
02/18/2009,0000,13.10000,13.10000,13.00000,13.00000,13000
02/19/2009,0000,12.50000,12.50000,12.40000,12.50000,23000
02/20/2009,0000,12.45000,12.50000,12.40000,12.40000,10000
02/23/2009,0000,12.40000,12.60000,12.40000,12.60000,18000
02/24/2009,0000,13.05000,13.60000,13.00000,13.60000,30000
02/25/2009,0000,14.10000,14.20000,14.00000,14.20000,37000
02/26/2009,0000,14.20000,14.50000,14.00000,14.10000,59000
02/27/2009,0000,14.52000,14.60000,14.49000,14.60000,16000
03/02/2009,0000,14.84000,15.30000,14.73000,14.73000,51000
03/03/2009,0000,15.20000,15.20000,15.00000,15.20000,14000
03/04/2009,0000,15.20000,15.30000,15.00000,15.10000,48000
03/05/2009,0000,15.10000,15.20000,15.00000,15.00000,27000
03/09/2009,0000,14.80000,14.80000,14.54000,14.54000,11000
03/10/2009,0000,14.54000,14.80000,14.44000,14.80000,17000
03/11/2009,0000,14.60000,14.80000,14.60000,14.60000,14000
03/12/2009,0000,14.60000,14.80000,14.60000,14.80000,10000
03/13/2009,0000,14.70000,14.70000,14.60000,14.60000,10000
03/16/2009,0000,14.50000,14.65000,14.50000,14.65000,3000
03/17/2009,0000,15.00000,15.00000,14.80000,15.00000,30000
03/18/2009,0000,14.50000,15.00000,14.50000,15.00000,50000
03/19/2009,0000,15.00000,15.30000,15.00000,15.30000,19000
03/20/2009,0000,15.00000,16.00000,15.00000,15.60000,56500
03/23/2009,0000,16.00000,16.42000,15.60000,16.30000,42000
03/24/2009,0000,16.20000,16.84000,16.20000,16.84000,6000
03/25/2009,0000,16.80000,17.50000,16.80000,17.50000,13000
03/26/2009,0000,17.50000,18.00000,17.00000,17.50000,60000
03/27/2009,0000,18.00000,18.50000,17.10000,17.50000,53000
03/30/2009,0000,17.70000,17.70000,17.29000,17.29000,8000
03/31/2009,0000,16.72000,16.72000,16.72000,16.72000,1000
04/01/2009,0000,16.72000,16.72000,16.72000,16.72000,6000
04/02/2009,0000,17.20000,17.20000,16.50000,17.10000,55000
04/03/2009,0000,16.60000,16.60000,16.40000,16.40000,5000
04/06/2009,0000,16.50000,16.60000,16.50000,16.60000,33000
04/07/2009,0000,16.50000,16.70000,16.50000,16.60000,117000
04/08/2009,0000,16.00000,16.50000,16.00000,16.50000,20000
04/09/2009,0000,15.87000,16.50000,15.87000,16.50000,24000
04/10/2009,0000,16.50000,16.60000,16.30000,16.50000,56000
04/13/2009,0000,16.30000,16.30000,15.00000,15.00000,76000
04/14/2009,0000,15.00000,15.57000,15.00000,15.57000,54000
04/15/2009,0000,15.57000,15.57000,15.57000,15.57000,3000
04/16/2009,0000,15.80000,15.80000,15.50000,15.70000,30000
04/21/2009,0000,15.00000,15.10000,15.00000,15.10000,5000
04/23/2009,0000,15.60000,15.60000,15.60000,15.60000,2000
04/24/2009,0000,15.60000,15.70000,15.00000,15.00000,29000
04/27/2009,0000,15.00000,15.20000,15.00000,15.00000,5000
04/28/2009,0000,15.00000,15.10000,15.00000,15.10000,15000
04/29/2009,0000,15.00000,15.50000,15.00000,15.00000,22000
04/30/2009,0000,15.20000,15.50000,14.70000,14.70000,105000
05/04/2009,0000,14.70000,15.00000,14.70000,15.00000,7000
05/06/2009,0000,14.73000,14.73000,14.73000,14.73000,5000
05/08/2009,0000,14.70000,14.80000,14.70000,14.70000,22000
05/11/2009,0000,15.15000,15.26000,15.15000,15.26000,3000
05/13/2009,0000,15.10000,15.30000,14.90000,15.30000,48000
05/14/2009,0000,15.00000,15.10000,14.90000,15.00000,15000
05/15/2009,0000,14.95000,15.40000,14.95000,15.40000,18000
05/18/2009,0000,15.00000,15.50000,15.00000,15.30000,34000
05/19/2009,0000,15.50000,16.00000,15.40000,16.00000,19000
05/20/2009,0000,16.00000,16.20000,16.00000,16.00000,24000
05/21/2009,0000,15.50000,16.00000,15.39000,16.00000,30000
05/22/2009,0000,15.50000,15.50000,15.00000,15.30000,50000
05/25/2009,0000,14.82000,15.00000,14.80000,15.00000,27000
05/26/2009,0000,15.10000,15.10000,15.00000,15.10000,57000
05/27/2009,0000,15.10000,15.10000,14.40000,14.80000,48000
06/01/2009,0000,14.80000,15.00000,14.80000,15.00000,32000
06/02/2009,0000,14.80000,15.00000,14.60000,14.80000,41000
06/03/2009,0000,14.50000,15.20000,14.50000,15.20000,34000
06/05/2009,0000,15.00000,15.00000,15.00000,15.00000,2000
06/08/2009,0000,15.78000,15.78000,15.50000,15.70000,22000
06/09/2009,0000,15.00000,15.00000,14.90000,14.90000,4000
06/10/2009,0000,14.80000,14.80000,14.44000,14.44000,22000
06/11/2009,0000,15.00000,15.00000,15.00000,15.00000,10000
06/12/2009,0000,15.00000,15.00000,14.40000,14.40000,46000
06/15/2009,0000,14.35000,14.35000,14.35000,14.35000,11000
06/17/2009,0000,13.78000,14.10000,13.78000,14.00000,15900
06/18/2009,0000,13.49000,13.49000,13.00000,13.20000,10000
06/19/2009,0000,13.00000,13.30000,13.00000,13.30000,4000
06/23/2009,0000,12.95000,13.00000,11.59000,11.65000,102000
06/24/2009,0000,12.21000,12.21000,11.00000,11.50000,22000
06/26/2009,0000,11.70000,12.00000,11.70000,12.00000,6000
06/29/2009,0000,11.90000,12.40000,11.90000,12.30000,43000
07/01/2009,0000,12.40000,12.60000,12.40000,12.40000,7000
07/02/2009,0000,12.50000,12.50000,12.50000,12.50000,10000
07/03/2009,0000,13.00000,13.20000,13.00000,13.20000,7000
07/06/2009,0000,13.00000,13.50000,13.00000,13.50000,22000
07/07/2009,0000,13.50000,13.80000,13.40000,13.40000,11000
07/08/2009,0000,14.10000,14.10000,13.80000,14.10000,13000
07/09/2009,0000,14.52000,14.52000,14.40000,14.50000,39000
07/10/2009,0000,15.26000,18.10000,15.26000,18.10000,154000
07/13/2009,0000,18.10000,22.84000,18.10000,20.14000,277900
07/14/2009,0000,21.00000,21.50000,19.00000,19.20000,176000
07/15/2009,0000,19.00000,19.00000,19.00000,19.00000,21000
07/16/2009,0000,19.50000,20.21000,19.20000,19.50000,100000
07/17/2009,0000,19.50000,20.20000,19.20000,20.00000,65000
07/20/2009,0000,20.00000,20.10000,19.50000,20.00000,48000
07/21/2009,0000,20.50000,20.50000,19.80000,19.80000,72000
07/22/2009,0000,19.50000,19.50000,19.00000,19.00000,14000
07/23/2009,0000,19.00000,19.10000,19.00000,19.00000,15000
07/24/2009,0000,19.10000,19.60000,19.10000,19.50000,14000
07/27/2009,0000,19.50000,19.50000,18.81000,19.00000,39000
07/28/2009,0000,19.00000,19.20000,18.24000,19.10000,55000
07/30/2009,0000,19.20000,19.20000,18.80000,19.10000,115000
07/31/2009,0000,18.80000,19.10000,18.80000,19.10000,63000
08/03/2009,0000,18.80000,18.80000,18.80000,18.80000,6000
08/04/2009,0000,19.20000,19.20000,18.80000,18.80000,19900
08/05/2009,0000,18.20000,18.50000,18.00000,18.00000,33600
08/06/2009,0000,18.00000,18.00000,18.00000,18.00000,1000
08/10/2009,0000,18.50000,19.00000,17.60000,18.50000,26000
08/11/2009,0000,19.08000,19.50000,18.90000,19.10000,649000
08/12/2009,0000,19.30000,19.70000,19.30000,19.50000,27000
08/13/2009,0000,19.50000,19.50000,19.20000,19.50000,50000
08/14/2009,0000,19.00000,19.30000,19.00000,19.00000,17000
08/17/2009,0000,19.20000,19.20000,18.90000,18.90000,30000
08/18/2009,0000,19.02000,19.20000,18.50000,18.50000,38000
08/19/2009,0000,19.00000,19.00000,18.00000,18.00000,6000
08/20/2009,0000,18.80000,19.50000,18.80000,19.50000,8000
08/21/2009,0000,19.50000,19.50000,18.80000,18.90000,77000
08/24/2009,0000,18.90000,18.90000,18.90000,18.90000,1000
08/25/2009,0000,18.80000,18.80000,18.80000,18.80000,1000
08/26/2009,0000,18.30000,18.30000,18.30000,18.30000,1000
08/27/2009,0000,18.20000,18.20000,17.90000,17.90000,17000
08/28/2009,0000,17.39000,17.50000,17.39000,17.50000,5000
08/31/2009,0000,18.00000,18.00000,18.00000,18.00000,8000
09/02/2009,0000,18.00000,18.00000,18.00000,18.00000,2000
09/03/2009,0000,17.30000,18.10000,17.30000,18.10000,28000
09/04/2009,0000,18.84000,18.84000,18.84000,18.84000,2000
09/07/2009,0000,17.99000,19.68000,17.99000,19.68000,34000
09/08/2009,0000,19.00000,19.80000,19.00000,19.80000,31000
09/09/2009,0000,19.50000,19.50000,18.90000,18.90000,83000
09/10/2009,0000,19.00000,19.00000,19.00000,19.00000,9000
09/11/2009,0000,18.53000,18.53000,18.40000,18.40000,20000
09/14/2009,0000,18.50000,18.80000,18.50000,18.80000,33000
09/15/2009,0000,18.50000,19.15000,18.50000,19.00000,46000
09/16/2009,0000,19.15000,19.15000,18.90000,19.00000,25000
09/17/2009,0000,18.90000,19.10000,18.60000,19.10000,43000
09/18/2009,0000,18.80000,19.00000,18.80000,18.80000,82000
09/21/2009,0000,19.00000,19.00000,18.90000,19.00000,43000
09/22/2009,0000,19.00000,19.00000,18.80000,18.90000,147200
09/23/2009,0000,18.80000,19.00000,18.70000,19.00000,35000
09/24/2009,0000,18.60000,19.00000,18.60000,19.00000,22000
09/25/2009,0000,18.60000,19.00000,18.50000,19.00000,48000
09/28/2009,0000,19.00000,19.00000,19.00000,19.00000,2000
09/29/2009,0000,19.15000,19.15000,19.15000,19.15000,10000
09/30/2009,0000,19.10000,19.10000,18.90000,19.00000,30000
10/01/2009,0000,19.10000,19.10000,19.00000,19.00000,22000
10/02/2009,0000,19.50000,19.50000,19.00000,19.00000,198000
10/05/2009,0000,19.10000,19.50000,18.80000,19.00000,173000
10/06/2009,0000,19.00000,19.20000,18.90000,19.00000,107000
10/07/2009,0000,19.10000,19.20000,19.10000,19.10000,40000
10/08/2009,0000,19.47000,19.47000,19.10000,19.30000,33000
10/09/2009,0000,19.40000,19.40000,19.00000,19.10000,70000
10/12/2009,0000,19.10000,19.50000,19.10000,19.50000,54000
10/13/2009,0000,20.00000,20.20000,19.70000,20.00000,87000
10/14/2009,0000,20.00000,21.20000,20.00000,21.20000,163000
10/15/2009,0000,21.47000,22.63000,21.20000,22.00000,215000
10/16/2009,0000,23.00000,24.10000,22.10000,23.60000,40000
10/19/2009,0000,24.10000,28.63000,23.50000,28.20000,194000
10/20/2009,0000,28.82000,29.50000,28.00000,28.50000,83000
10/21/2009,0000,29.20000,32.50000,28.50000,29.00000,145000
10/22/2009,0000,29.50000,29.50000,28.00000,28.10000,94000
10/23/2009,0000,27.00000,27.50000,27.00000,27.50000,112000
10/26/2009,0000,28.00000,28.20000,27.00000,27.00000,188500
10/27/2009,0000,28.50000,31.00000,27.60000,31.00000,561000
10/28/2009,0000,30.50000,33.50000,30.50000,32.50000,484000
10/29/2009,0000,32.00000,32.21000,29.80000,29.80000,125000
10/30/2009,0000,31.00000,31.65000,30.00000,31.65000,99000
11/02/2009,0000,30.50000,31.05000,30.50000,30.50000,26000
11/03/2009,0000,30.30000,30.80000,30.00000,30.00000,31000
11/04/2009,0000,29.50000,30.00000,29.00000,29.00000,89000
11/05/2009,0000,29.95000,30.00000,29.50000,30.00000,57000
11/06/2009,0000,29.00000,29.50000,29.00000,29.50000,5000
11/10/2009,0000,29.00000,29.47000,28.50000,29.00000,74000
11/11/2009,0000,29.06000,29.50000,29.00000,29.50000,28000
11/12/2009,0000,29.50000,33.00000,29.50000,29.50000,11000
11/13/2009,0000,29.30000,29.50000,29.00000,29.40000,115000
11/16/2009,0000,29.50000,29.50000,29.00000,29.00000,68000
11/17/2009,0000,29.00000,30.00000,29.00000,29.30000,73500
11/18/2009,0000,29.00000,30.42000,29.00000,30.00000,221500
11/19/2009,0000,30.00000,30.20000,29.70000,30.20000,98000
11/20/2009,0000,30.00000,30.00000,29.50000,29.50000,53000
11/23/2009,0000,29.60000,30.40000,29.50000,29.50000,109000
11/24/2009,0000,29.80000,29.80000,29.40000,29.40000,63000
11/25/2009,0000,29.50000,29.50000,29.00000,29.50000,33000
11/26/2009,0000,29.00000,29.00000,29.00000,29.00000,25000
11/27/2009,0000,29.47000,29.50000,28.50000,28.50000,73000
11/30/2009,0000,29.00000,29.00000,28.50000,29.00000,128000
12/01/2009,0000,28.95000,29.00000,28.90000,28.90000,10000
12/02/2009,0000,28.50000,29.50000,28.20000,28.80000,183000
12/03/2009,0000,28.91000,29.00000,28.60000,28.60000,71000
12/04/2009,0000,29.00000,29.20000,28.90000,29.20000,210000
12/07/2009,0000,29.00000,29.40000,28.00000,29.00000,51000
12/08/2009,0000,28.50000,28.70000,28.50000,28.60000,9000
12/09/2009,0000,28.50000,29.00000,28.20000,28.60000,38000
12/11/2009,0000,28.00000,28.20000,27.80000,28.00000,68000
12/14/2009,0000,27.50000,27.50000,26.50000,27.00000,19000
12/15/2009,0000,26.80000,26.80000,26.80000,26.80000,1000
12/16/2009,0000,26.00000,26.10000,26.00000,26.00000,27000
12/17/2009,0000,26.00000,27.00000,26.00000,26.50000,143000
12/18/2009,0000,26.50000,26.50000,26.00000,26.50000,21000
12/21/2009,0000,26.50000,26.90000,26.20000,26.90000,94000
12/22/2009,0000,27.00000,27.60000,27.00000,27.30000,79000
12/23/2009,0000,27.00000,27.20000,27.00000,27.20000,36000
12/25/2009,0000,27.00000,27.50000,21.70000,27.00000,291000
12/28/2009,0000,26.60000,26.89000,21.78000,21.78000,255000
12/29/2009,0000,25.80000,27.00000,25.50000,26.20000,65000
