DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.30000,13.70000,13.20000,13.70000,132000
04/03/2007,0000,13.60000,13.60000,13.40000,13.50000,75000
04/04/2007,0000,13.50000,13.50000,13.20000,13.30000,93000
04/09/2007,0000,13.30000,13.55000,13.30000,13.50000,130000
04/10/2007,0000,13.55000,13.55000,13.35000,13.35000,60000
04/11/2007,0000,13.60000,13.60000,13.35000,13.35000,58000
04/12/2007,0000,13.05000,13.45000,13.05000,13.30000,67000
04/13/2007,0000,13.50000,13.60000,13.35000,13.60000,159000
04/16/2007,0000,13.90000,14.70000,13.80000,14.45000,1287000
04/17/2007,0000,14.70000,14.90000,14.20000,14.20000,852000
04/18/2007,0000,14.45000,14.45000,14.00000,14.05000,257000
04/19/2007,0000,14.25000,14.25000,13.85000,13.85000,191000
04/20/2007,0000,13.95000,14.80000,13.90000,14.80000,759000
04/23/2007,0000,15.30000,15.80000,15.30000,15.80000,1702000
04/24/2007,0000,16.00000,16.90000,15.90000,16.75000,2771000
04/26/2007,0000,15.60000,15.90000,15.15000,15.60000,880000
04/27/2007,0000,15.80000,15.90000,14.90000,14.90000,604000
04/30/2007,0000,15.00000,15.00000,14.40000,14.70000,403000
05/02/2007,0000,14.70000,15.20000,14.70000,14.80000,305000
05/03/2007,0000,14.70000,14.70000,13.80000,14.10000,520000
05/04/2007,0000,14.10000,14.60000,13.95000,14.40000,154000
05/07/2007,0000,14.30000,14.50000,13.90000,14.10000,188000
05/08/2007,0000,14.10000,14.40000,14.10000,14.25000,198000
05/09/2007,0000,14.30000,14.50000,14.15000,14.20000,163000
05/10/2007,0000,14.50000,15.15000,14.25000,15.15000,870000
05/11/2007,0000,15.05000,15.95000,14.80000,15.75000,1516000
05/14/2007,0000,15.90000,16.85000,15.80000,16.85000,2031000
05/15/2007,0000,17.20000,17.40000,15.70000,15.80000,1365000
05/16/2007,0000,15.60000,16.50000,15.40000,16.35000,1024000
05/17/2007,0000,17.00000,17.35000,16.50000,16.70000,1643000
05/18/2007,0000,17.00000,17.40000,16.00000,16.20000,1268000
05/21/2007,0000,16.20000,16.20000,15.50000,15.50000,661000
05/22/2007,0000,15.40000,15.90000,15.35000,15.70000,463000
05/23/2007,0000,16.00000,16.75000,15.90000,16.05000,1316000
05/24/2007,0000,16.20000,16.20000,15.65000,15.85000,478000
05/25/2007,0000,15.50000,15.80000,15.20000,15.40000,798000
05/28/2007,0000,15.50000,15.55000,15.15000,15.20000,180000
05/29/2007,0000,15.20000,15.50000,15.20000,15.30000,214000
05/30/2007,0000,15.25000,15.30000,15.10000,15.10000,140000
05/31/2007,0000,15.40000,15.50000,15.20000,15.20000,120000
06/04/2007,0000,15.35000,15.35000,14.70000,14.70000,342000
06/05/2007,0000,14.70000,14.90000,14.50000,14.50000,327000
06/06/2007,0000,14.50000,14.95000,14.50000,14.75000,122000
06/07/2007,0000,14.90000,15.75000,14.90000,15.75000,713000
06/08/2007,0000,16.80000,16.85000,16.00000,16.85000,2280000
06/11/2007,0000,17.00000,17.30000,16.60000,16.70000,1869000
06/12/2007,0000,16.50000,17.00000,16.20000,16.35000,693000
06/13/2007,0000,16.20000,16.70000,16.05000,16.20000,409000
06/14/2007,0000,16.40000,16.50000,16.00000,16.15000,385000
06/15/2007,0000,16.40000,17.00000,16.10000,16.50000,511000
06/20/2007,0000,16.80000,16.95000,16.35000,16.35000,431000
06/21/2007,0000,16.50000,16.55000,16.10000,16.10000,267000
06/22/2007,0000,16.20000,16.70000,16.20000,16.25000,271000
06/25/2007,0000,17.40000,18.15000,17.20000,18.15000,989000
06/26/2007,0000,19.40000,19.40000,19.40000,19.40000,1260000
06/27/2007,0000,20.75000,20.75000,20.75000,20.75000,592000
06/28/2007,0000,22.20000,22.20000,22.20000,22.20000,229000
06/29/2007,0000,23.75000,23.75000,22.70000,22.80000,4164000
07/02/2007,0000,22.90000,24.35000,21.25000,24.35000,3115000
07/03/2007,0000,24.90000,26.05000,24.35000,26.05000,2249000
07/04/2007,0000,27.85000,27.85000,27.85000,27.85000,988000
07/05/2007,0000,29.75000,29.75000,27.90000,29.75000,2836000
07/06/2007,0000,31.25000,31.25000,30.45000,31.25000,1950000
07/09/2007,0000,32.15000,32.15000,29.30000,29.50000,3466000
07/10/2007,0000,29.30000,30.90000,28.70000,29.90000,2624000
07/11/2007,0000,29.80000,31.95000,29.80000,31.95000,1701000
07/12/2007,0000,34.15000,34.15000,34.15000,34.15000,1163000
07/13/2007,0000,36.50000,36.50000,36.50000,36.50000,1022000
07/17/2007,0000,34.50000,36.90000,34.50000,36.90000,1480000
07/18/2007,0000,39.45000,39.45000,38.00000,39.45000,1920000
07/19/2007,0000,42.20000,42.20000,38.35000,40.80000,6672000
07/20/2007,0000,40.80000,41.50000,37.95000,38.50000,3334000
07/23/2007,0000,36.60000,40.30000,35.90000,38.10000,3051000
07/24/2007,0000,38.50000,40.65000,38.40000,39.00000,3887000
07/25/2007,0000,39.00000,40.00000,38.60000,39.00000,2148000
07/26/2007,0000,39.80000,41.00000,36.30000,36.30000,2473000
07/27/2007,0000,33.80000,36.30000,33.80000,33.80000,1488000
07/31/2007,0000,31.60000,33.80000,31.60000,33.80000,1151000
08/01/2007,0000,33.80000,35.00000,32.50000,32.50000,1648000
08/02/2007,0000,33.30000,33.70000,30.25000,30.90000,1513000
08/03/2007,0000,30.00000,32.80000,30.00000,31.20000,1341000
08/06/2007,0000,30.50000,30.50000,29.05000,29.05000,606000
08/07/2007,0000,29.40000,30.20000,27.05000,27.05000,932000
08/08/2007,0000,27.05000,28.90000,26.00000,28.90000,1975000
08/09/2007,0000,29.00000,30.90000,28.60000,30.15000,2473000
08/10/2007,0000,28.05000,29.50000,28.05000,28.70000,727000
08/14/2007,0000,27.00000,28.65000,26.50000,28.65000,666000
08/15/2007,0000,28.60000,29.10000,27.10000,27.35000,792000
08/16/2007,0000,26.95000,27.30000,25.45000,25.45000,943000
08/17/2007,0000,25.35000,26.45000,23.70000,24.25000,781000
08/20/2007,0000,25.85000,25.90000,24.80000,25.90000,519000
08/21/2007,0000,26.15000,26.15000,24.10000,24.10000,504000
08/22/2007,0000,22.60000,24.10000,22.45000,22.45000,443000
08/23/2007,0000,23.50000,23.70000,22.80000,23.45000,654000
08/24/2007,0000,23.00000,24.60000,22.65000,24.00000,777000
08/27/2007,0000,24.70000,25.65000,24.50000,25.30000,1133000
08/28/2007,0000,24.80000,24.90000,23.70000,24.00000,712000
08/29/2007,0000,22.50000,23.70000,22.50000,23.50000,278000
08/30/2007,0000,24.00000,25.10000,23.90000,24.35000,633000
08/31/2007,0000,24.35000,24.80000,24.10000,24.40000,260000
09/03/2007,0000,25.55000,25.55000,24.50000,24.60000,489000
09/04/2007,0000,24.60000,24.85000,23.55000,23.90000,261000
09/05/2007,0000,24.45000,25.55000,24.10000,25.55000,1408000
09/06/2007,0000,25.55000,25.55000,24.65000,24.95000,694000
09/07/2007,0000,25.00000,26.20000,24.95000,25.50000,1130000
09/10/2007,0000,25.50000,27.25000,24.50000,27.25000,1663000
09/11/2007,0000,27.25000,29.15000,27.25000,29.15000,1383000
09/12/2007,0000,30.00000,31.00000,28.10000,28.20000,2319000
09/13/2007,0000,28.60000,30.15000,28.55000,29.90000,2258000
09/14/2007,0000,29.50000,29.70000,28.10000,29.50000,1116000
09/17/2007,0000,29.50000,31.45000,29.50000,29.80000,1568000
09/19/2007,0000,31.00000,31.00000,28.00000,28.50000,829000
09/20/2007,0000,28.80000,30.00000,28.10000,28.20000,931000
09/21/2007,0000,28.50000,28.70000,27.60000,28.20000,439000
09/26/2007,0000,28.30000,28.90000,27.10000,28.40000,528000
09/27/2007,0000,28.70000,28.85000,28.00000,28.55000,465000
09/28/2007,0000,28.55000,29.55000,28.50000,28.80000,661000
10/01/2007,0000,29.50000,29.60000,28.80000,28.90000,372000
10/02/2007,0000,28.90000,29.20000,28.20000,28.30000,317000
10/03/2007,0000,28.00000,29.30000,28.00000,28.35000,480000
10/04/2007,0000,28.30000,28.80000,28.10000,28.10000,159000
10/05/2007,0000,28.00000,28.40000,27.20000,27.30000,251000
10/08/2007,0000,26.50000,27.50000,26.05000,26.30000,487000
10/09/2007,0000,26.30000,27.20000,26.20000,26.20000,389000
10/11/2007,0000,26.50000,26.80000,25.30000,25.30000,200000
10/12/2007,0000,25.30000,25.80000,24.30000,24.50000,342000
10/15/2007,0000,24.60000,24.75000,22.85000,23.05000,338000
10/16/2007,0000,22.95000,23.40000,22.70000,22.90000,387000
10/17/2007,0000,22.80000,24.50000,22.80000,24.50000,926000
10/18/2007,0000,24.70000,24.70000,23.65000,24.50000,549000
10/19/2007,0000,24.20000,24.50000,23.85000,23.85000,167000
10/22/2007,0000,22.30000,23.45000,22.30000,22.90000,188000
10/23/2007,0000,23.65000,23.65000,23.00000,23.45000,111000
10/24/2007,0000,23.60000,23.60000,23.00000,23.00000,133000
10/25/2007,0000,23.00000,24.60000,23.00000,23.90000,1293000
10/26/2007,0000,24.00000,24.00000,23.35000,23.40000,211000
10/29/2007,0000,23.40000,23.60000,23.00000,23.40000,135000
10/30/2007,0000,23.60000,24.50000,23.30000,23.50000,371000
10/31/2007,0000,23.80000,24.10000,23.15000,24.00000,366000
11/01/2007,0000,24.00000,24.30000,23.00000,23.00000,322000
11/02/2007,0000,22.70000,22.80000,22.00000,22.05000,381000
11/05/2007,0000,22.15000,22.20000,20.55000,21.00000,438000
11/06/2007,0000,20.05000,20.60000,20.05000,20.35000,142000
11/07/2007,0000,20.35000,21.10000,20.35000,20.60000,176000
11/08/2007,0000,19.60000,19.60000,19.20000,19.35000,325000
11/09/2007,0000,19.35000,19.35000,18.00000,18.00000,391000
11/12/2007,0000,16.75000,17.25000,16.75000,16.75000,331000
11/13/2007,0000,15.60000,16.80000,15.60000,16.55000,810000
11/14/2007,0000,17.40000,17.70000,16.90000,17.70000,714000
11/15/2007,0000,17.50000,17.60000,16.90000,16.90000,259000
11/16/2007,0000,16.90000,17.60000,16.30000,17.55000,390000
11/19/2007,0000,18.70000,18.75000,18.30000,18.75000,635000
11/20/2007,0000,18.00000,19.30000,17.70000,19.25000,667000
11/21/2007,0000,19.00000,19.25000,18.40000,18.55000,253000
11/22/2007,0000,17.95000,18.55000,17.95000,18.00000,149000
11/23/2007,0000,18.00000,18.40000,17.30000,17.35000,329000
11/26/2007,0000,17.75000,17.75000,17.00000,17.10000,202000
11/27/2007,0000,17.00000,17.00000,16.20000,16.50000,164000
11/28/2007,0000,17.00000,17.05000,16.35000,16.35000,192000
11/29/2007,0000,16.70000,17.45000,16.70000,17.15000,449000
11/30/2007,0000,17.20000,17.30000,16.90000,17.25000,251000
12/03/2007,0000,17.15000,18.30000,17.15000,17.50000,264000
12/04/2007,0000,17.80000,17.80000,17.35000,17.40000,200000
12/05/2007,0000,17.40000,17.70000,17.05000,17.20000,174000
12/06/2007,0000,17.55000,18.40000,17.55000,18.40000,893000
12/07/2007,0000,19.65000,19.65000,19.65000,19.65000,420000
12/10/2007,0000,21.00000,21.00000,19.90000,20.00000,1579000
12/11/2007,0000,20.00000,20.60000,18.60000,18.60000,627000
12/12/2007,0000,18.60000,18.60000,17.85000,18.30000,365000
12/13/2007,0000,18.50000,19.45000,18.10000,18.10000,665000
12/14/2007,0000,18.30000,19.15000,17.20000,18.60000,778000
12/17/2007,0000,18.50000,19.20000,17.30000,17.30000,626000
12/18/2007,0000,16.10000,16.80000,16.10000,16.10000,719000
12/19/2007,0000,16.40000,16.75000,16.20000,16.70000,450000
12/20/2007,0000,16.70000,16.70000,15.55000,15.55000,315000
12/21/2007,0000,15.60000,15.90000,14.55000,15.20000,401000
12/24/2007,0000,15.20000,15.85000,15.20000,15.60000,131000
12/25/2007,0000,15.75000,15.95000,15.50000,15.60000,218000
12/26/2007,0000,15.80000,15.80000,15.20000,15.40000,142000
12/27/2007,0000,15.40000,16.45000,15.40000,16.45000,566000
12/28/2007,0000,16.90000,17.55000,16.50000,17.55000,933000
12/31/2007,0000,18.40000,18.40000,17.10000,17.55000,305000
01/02/2008,0000,17.05000,18.50000,17.05000,17.65000,612000
01/03/2008,0000,17.20000,17.30000,16.95000,17.10000,167000
01/04/2008,0000,17.10000,17.45000,17.00000,17.15000,190000
01/07/2008,0000,16.90000,16.90000,16.00000,16.00000,214000
01/08/2008,0000,16.00000,16.55000,16.00000,16.30000,104000
01/09/2008,0000,16.00000,16.40000,16.00000,16.25000,114000
01/10/2008,0000,16.70000,17.10000,16.45000,16.55000,255000
01/11/2008,0000,16.80000,16.95000,16.55000,16.70000,79000
01/14/2008,0000,16.90000,16.90000,16.20000,16.30000,176000
01/15/2008,0000,16.20000,17.00000,16.20000,16.80000,366000
01/16/2008,0000,16.65000,16.65000,16.10000,16.20000,172000
01/17/2008,0000,16.40000,16.50000,16.05000,16.40000,121000
01/18/2008,0000,16.10000,16.35000,16.10000,16.35000,78000
01/21/2008,0000,16.45000,16.45000,16.10000,16.15000,102000
01/22/2008,0000,16.00000,16.00000,15.05000,15.05000,399000
01/23/2008,0000,15.50000,15.50000,14.40000,14.40000,255000
01/24/2008,0000,14.60000,15.00000,14.15000,14.35000,107000
01/25/2008,0000,14.35000,14.80000,14.35000,14.60000,95000
01/28/2008,0000,14.35000,14.50000,14.35000,14.40000,63000
01/29/2008,0000,14.45000,14.50000,14.25000,14.50000,95000
01/30/2008,0000,14.45000,14.80000,14.25000,14.25000,57000
01/31/2008,0000,14.25000,14.40000,13.85000,14.00000,172000
02/01/2008,0000,14.15000,14.95000,14.15000,14.95000,201000
02/12/2008,0000,15.80000,15.90000,15.20000,15.80000,227000
02/13/2008,0000,15.90000,16.85000,15.90000,16.40000,312000
02/14/2008,0000,16.80000,17.40000,16.80000,17.10000,379000
02/15/2008,0000,15.95000,16.95000,15.95000,16.10000,341000
02/18/2008,0000,16.45000,17.20000,16.40000,17.20000,402000
02/19/2008,0000,17.95000,18.40000,17.60000,18.20000,1110000
02/20/2008,0000,17.60000,18.00000,17.05000,17.50000,424000
02/21/2008,0000,17.15000,18.20000,17.15000,17.65000,332000
02/22/2008,0000,17.25000,18.10000,17.25000,17.75000,278000
02/25/2008,0000,18.20000,18.30000,17.65000,17.95000,384000
02/26/2008,0000,18.00000,18.20000,17.25000,17.35000,314000
02/27/2008,0000,17.55000,17.90000,17.40000,17.60000,260000
02/29/2008,0000,17.60000,17.95000,17.50000,17.85000,166000
03/03/2008,0000,17.30000,17.75000,17.05000,17.50000,208000
03/04/2008,0000,17.90000,18.20000,17.50000,17.95000,318000
03/05/2008,0000,18.00000,18.30000,17.50000,17.90000,268000
03/06/2008,0000,18.20000,18.30000,18.00000,18.20000,489000
03/07/2008,0000,17.85000,18.45000,17.70000,17.70000,164000
03/10/2008,0000,17.90000,17.90000,16.80000,16.80000,193000
03/11/2008,0000,16.50000,17.30000,16.50000,17.05000,116000
03/12/2008,0000,17.20000,17.85000,17.00000,17.40000,513000
03/13/2008,0000,17.30000,18.30000,17.10000,17.80000,725000
03/14/2008,0000,18.15000,18.30000,17.30000,17.50000,320000
03/18/2008,0000,17.00000,17.15000,16.70000,16.75000,77000
03/19/2008,0000,16.95000,17.10000,16.65000,16.70000,179000
03/20/2008,0000,16.70000,16.70000,16.35000,16.50000,178000
03/21/2008,0000,16.70000,16.90000,16.50000,16.60000,188000
03/25/2008,0000,17.40000,17.90000,17.20000,17.60000,371000
03/26/2008,0000,17.80000,18.10000,17.65000,17.65000,342000
03/27/2008,0000,17.80000,17.90000,17.60000,17.70000,180000
03/28/2008,0000,17.70000,18.15000,17.70000,18.00000,289000
03/31/2008,0000,18.10000,18.15000,17.50000,17.50000,110000
04/01/2008,0000,17.60000,17.85000,17.30000,17.30000,95000
04/02/2008,0000,17.50000,17.70000,17.35000,17.70000,41000
04/03/2008,0000,17.80000,17.80000,17.40000,17.45000,133000
04/07/2008,0000,17.45000,18.65000,17.45000,18.65000,357000
04/08/2008,0000,19.40000,19.40000,18.70000,18.75000,984000
04/09/2008,0000,19.00000,20.05000,18.75000,19.65000,1820000
04/10/2008,0000,19.65000,20.10000,19.05000,19.85000,585000
04/11/2008,0000,20.00000,20.60000,19.20000,19.25000,599000
04/14/2008,0000,19.25000,19.90000,19.10000,19.50000,403000
04/15/2008,0000,19.50000,20.85000,19.40000,20.10000,687000
04/16/2008,0000,20.30000,20.75000,20.10000,20.20000,539000
04/17/2008,0000,20.60000,21.20000,20.30000,20.40000,1163000
04/18/2008,0000,20.80000,21.80000,20.70000,21.80000,703000
04/21/2008,0000,23.30000,23.30000,21.80000,22.20000,1761000
04/22/2008,0000,22.00000,22.55000,21.80000,22.55000,528000
04/23/2008,0000,22.95000,22.95000,21.90000,21.90000,374000
04/24/2008,0000,22.00000,22.70000,22.00000,22.20000,445000
04/25/2008,0000,22.85000,23.70000,22.30000,22.65000,917000
04/28/2008,0000,23.00000,23.00000,21.60000,22.00000,347000
04/29/2008,0000,21.85000,22.35000,21.25000,21.50000,375000
04/30/2008,0000,21.20000,21.55000,21.00000,21.00000,247000
05/02/2008,0000,21.20000,21.20000,20.05000,20.75000,584000
05/05/2008,0000,20.75000,21.10000,20.50000,20.55000,220000
05/06/2008,0000,20.50000,20.60000,20.00000,20.00000,176000
05/07/2008,0000,20.00000,20.80000,20.00000,20.75000,198000
05/08/2008,0000,21.00000,21.40000,20.75000,21.00000,350000
05/09/2008,0000,21.40000,21.40000,20.25000,20.30000,178000
05/12/2008,0000,20.50000,20.75000,20.10000,20.45000,171000
05/13/2008,0000,20.60000,20.90000,20.55000,20.70000,69000
05/14/2008,0000,20.75000,21.25000,20.50000,21.20000,139000
05/15/2008,0000,20.80000,21.30000,20.80000,20.80000,221000
05/16/2008,0000,20.85000,21.10000,20.80000,20.80000,206000
05/19/2008,0000,21.00000,22.25000,20.80000,22.25000,587000
05/20/2008,0000,22.30000,23.00000,20.70000,20.70000,1232000
05/21/2008,0000,20.70000,21.30000,20.70000,21.00000,328000
05/22/2008,0000,21.00000,21.40000,20.60000,20.80000,369000
05/23/2008,0000,20.90000,21.80000,20.25000,20.25000,675000
05/26/2008,0000,20.15000,20.25000,19.25000,19.35000,538000
05/27/2008,0000,19.65000,19.70000,19.15000,19.45000,164000
05/28/2008,0000,19.80000,20.15000,19.55000,20.10000,196000
05/29/2008,0000,20.45000,20.45000,19.50000,19.65000,159000
05/30/2008,0000,19.90000,19.90000,18.75000,19.10000,185000
06/02/2008,0000,19.10000,19.25000,18.70000,18.80000,100000
06/03/2008,0000,18.70000,19.40000,18.70000,19.10000,62000
06/04/2008,0000,18.80000,19.25000,18.80000,19.15000,78000
06/05/2008,0000,19.15000,19.15000,18.85000,19.05000,101000
06/06/2008,0000,19.50000,19.50000,18.95000,19.00000,157000
06/10/2008,0000,18.85000,18.85000,18.25000,18.30000,59000
06/11/2008,0000,18.00000,18.70000,17.40000,17.55000,168000
06/12/2008,0000,17.10000,17.10000,16.45000,16.80000,170000
06/13/2008,0000,16.80000,17.20000,16.60000,16.85000,130000
06/16/2008,0000,17.10000,17.40000,16.85000,16.85000,33000
06/17/2008,0000,16.85000,16.85000,16.50000,16.80000,44000
06/18/2008,0000,16.80000,17.70000,16.80000,17.35000,81000
06/19/2008,0000,17.05000,17.25000,16.80000,17.20000,55000
06/20/2008,0000,17.30000,17.30000,16.70000,16.85000,72000
06/23/2008,0000,16.40000,16.80000,15.70000,16.80000,187000
06/24/2008,0000,16.80000,17.30000,16.80000,17.10000,132000
06/25/2008,0000,17.10000,17.55000,16.95000,17.45000,97000
06/26/2008,0000,17.40000,18.00000,17.40000,17.40000,81000
06/27/2008,0000,16.80000,17.20000,16.30000,16.60000,199000
06/30/2008,0000,16.75000,16.80000,15.90000,15.90000,66000
07/01/2008,0000,15.90000,15.90000,14.80000,15.25000,102000
07/02/2008,0000,14.20000,15.60000,14.20000,15.60000,130000
07/03/2008,0000,15.15000,16.65000,14.90000,16.65000,120000
07/04/2008,0000,16.65000,16.85000,15.80000,16.40000,47000
07/07/2008,0000,16.40000,16.40000,16.00000,16.25000,38000
07/08/2008,0000,16.30000,16.35000,15.30000,15.35000,63000
07/09/2008,0000,15.65000,15.90000,15.50000,15.80000,111000
07/10/2008,0000,15.50000,15.90000,15.00000,15.45000,59000
07/11/2008,0000,15.25000,15.60000,15.25000,15.55000,39000
07/14/2008,0000,15.35000,15.50000,15.20000,15.50000,87000
07/15/2008,0000,15.10000,15.10000,14.25000,14.25000,133000
07/16/2008,0000,14.50000,14.75000,14.00000,14.05000,100000
07/17/2008,0000,14.50000,14.85000,14.20000,14.65000,115000
07/18/2008,0000,14.30000,14.80000,14.00000,14.00000,85000
07/21/2008,0000,14.00000,14.45000,13.80000,14.40000,109000
07/22/2008,0000,13.90000,14.15000,13.45000,14.10000,268000
07/23/2008,0000,14.10000,15.05000,14.10000,15.05000,303000
07/24/2008,0000,15.50000,15.50000,15.00000,15.45000,248000
07/25/2008,0000,15.00000,15.65000,14.70000,15.25000,271000
07/29/2008,0000,15.05000,15.05000,14.55000,14.70000,105000
07/30/2008,0000,14.95000,15.20000,14.70000,14.70000,120000
07/31/2008,0000,14.60000,15.10000,14.30000,14.70000,174000
08/01/2008,0000,14.35000,14.90000,14.35000,14.90000,45000
08/04/2008,0000,14.85000,14.90000,14.65000,14.85000,51000
08/05/2008,0000,14.55000,14.65000,14.40000,14.65000,40000
08/06/2008,0000,14.65000,14.95000,14.50000,14.90000,67000
08/07/2008,0000,14.75000,14.95000,14.75000,14.80000,21000
08/08/2008,0000,14.75000,15.20000,14.75000,15.10000,123000
08/11/2008,0000,15.10000,16.00000,15.10000,15.85000,45000
08/12/2008,0000,16.00000,16.00000,15.25000,15.30000,218000
08/13/2008,0000,15.20000,15.50000,15.00000,15.50000,55000
08/14/2008,0000,15.15000,16.00000,15.15000,15.90000,255000
08/15/2008,0000,16.00000,16.20000,15.30000,15.30000,42000
08/18/2008,0000,15.10000,15.30000,14.80000,14.80000,71000
08/19/2008,0000,14.50000,15.05000,14.50000,14.70000,58000
08/20/2008,0000,14.80000,15.10000,14.70000,15.10000,62000
08/21/2008,0000,15.10000,15.20000,14.50000,14.90000,72000
08/22/2008,0000,14.95000,14.95000,14.50000,14.70000,62000
08/25/2008,0000,14.75000,15.05000,14.70000,14.70000,47000
08/26/2008,0000,14.45000,14.60000,14.45000,14.60000,46000
08/27/2008,0000,14.50000,14.75000,14.45000,14.70000,61000
08/28/2008,0000,14.80000,15.00000,14.40000,14.80000,160000
08/29/2008,0000,14.80000,14.95000,14.60000,14.85000,56000
09/01/2008,0000,14.85000,14.85000,14.25000,14.60000,22000
09/02/2008,0000,14.20000,14.30000,14.00000,14.20000,43000
09/03/2008,0000,13.35000,14.20000,13.25000,13.60000,81000
09/04/2008,0000,12.65000,13.30000,12.65000,12.65000,137000
09/05/2008,0000,11.80000,12.10000,11.80000,12.10000,173000
09/08/2008,0000,11.90000,12.80000,11.90000,12.80000,124000
09/09/2008,0000,12.80000,12.80000,12.30000,12.70000,60000
09/10/2008,0000,12.60000,13.35000,12.60000,13.20000,68000
09/11/2008,0000,13.30000,13.30000,12.50000,13.05000,56000
09/12/2008,0000,13.05000,13.45000,12.60000,13.45000,90000
09/15/2008,0000,13.05000,13.20000,12.80000,13.10000,108000
09/16/2008,0000,12.20000,12.80000,12.20000,12.20000,254000
09/17/2008,0000,12.40000,12.80000,11.35000,11.50000,165000
09/18/2008,0000,10.70000,10.70000,10.70000,10.70000,196000
09/19/2008,0000,10.70000,11.30000,10.50000,11.30000,179000
09/22/2008,0000,11.25000,11.90000,11.25000,11.90000,102000
09/23/2008,0000,11.90000,12.70000,11.50000,12.70000,109000
09/24/2008,0000,13.20000,13.55000,13.05000,13.50000,255000
09/25/2008,0000,13.10000,13.40000,13.00000,13.35000,67000
09/26/2008,0000,12.90000,13.35000,12.90000,13.00000,66000
09/30/2008,0000,12.10000,12.30000,12.10000,12.30000,77000
10/01/2008,0000,12.55000,13.05000,12.35000,13.00000,46000
10/02/2008,0000,13.00000,13.45000,12.70000,13.30000,62000
10/03/2008,0000,12.80000,13.30000,12.80000,13.20000,47000
10/06/2008,0000,13.25000,13.35000,12.60000,13.10000,46000
10/07/2008,0000,12.55000,12.90000,12.30000,12.40000,74000
10/08/2008,0000,12.00000,12.50000,12.00000,12.30000,96000
10/09/2008,0000,12.50000,13.00000,12.10000,12.70000,46000
10/13/2008,0000,12.35000,12.35000,12.30000,12.30000,43000
10/14/2008,0000,12.45000,13.00000,12.45000,13.00000,115000
10/15/2008,0000,12.70000,13.00000,12.60000,12.90000,50000
10/16/2008,0000,12.60000,12.95000,12.50000,12.75000,171000
10/17/2008,0000,13.00000,13.00000,12.45000,12.45000,114000
10/20/2008,0000,12.20000,12.75000,12.05000,12.75000,40000
10/21/2008,0000,12.75000,13.15000,12.75000,13.00000,290000
10/22/2008,0000,12.85000,13.75000,12.85000,13.65000,281000
10/23/2008,0000,13.30000,13.45000,13.20000,13.20000,49000
10/24/2008,0000,12.75000,13.15000,12.75000,12.75000,184000
10/27/2008,0000,11.90000,12.35000,11.90000,12.30000,74000
10/28/2008,0000,12.00000,12.55000,11.45000,12.40000,76000
10/29/2008,0000,12.40000,12.95000,11.55000,11.55000,131000
10/30/2008,0000,11.80000,12.25000,11.65000,12.25000,56000
10/31/2008,0000,11.75000,12.45000,11.75000,12.40000,112000
11/03/2008,0000,12.30000,12.30000,11.85000,11.95000,94000
11/04/2008,0000,12.00000,12.30000,11.60000,12.30000,218000
11/05/2008,0000,12.40000,13.10000,12.20000,12.60000,189000
11/06/2008,0000,11.75000,12.15000,11.75000,12.10000,133000
11/07/2008,0000,11.70000,12.80000,11.70000,12.70000,157000
11/10/2008,0000,13.10000,13.35000,12.70000,12.95000,126000
11/11/2008,0000,12.80000,12.80000,12.10000,12.65000,113000
11/12/2008,0000,12.05000,12.60000,12.00000,12.40000,56000
11/13/2008,0000,12.00000,12.20000,11.70000,11.70000,78000
11/14/2008,0000,12.15000,12.15000,11.70000,12.10000,37000
11/17/2008,0000,12.00000,12.00000,11.60000,11.85000,79000
11/18/2008,0000,11.50000,11.60000,11.20000,11.20000,74000
11/19/2008,0000,11.25000,11.60000,11.20000,11.50000,84000
11/20/2008,0000,11.25000,11.25000,11.00000,11.15000,68000
11/21/2008,0000,10.80000,11.55000,10.70000,11.55000,97000
11/24/2008,0000,11.20000,11.45000,11.00000,11.00000,35000
11/25/2008,0000,11.45000,11.60000,11.20000,11.30000,35000
11/26/2008,0000,11.20000,11.50000,11.15000,11.40000,38000
11/27/2008,0000,11.55000,11.75000,11.50000,11.75000,25000
11/28/2008,0000,11.75000,11.90000,11.50000,11.70000,53000
12/01/2008,0000,11.55000,11.90000,11.55000,11.60000,22000
12/02/2008,0000,11.30000,11.50000,11.20000,11.45000,11000
12/03/2008,0000,11.60000,11.60000,10.90000,10.90000,33000
12/04/2008,0000,11.20000,11.30000,10.80000,11.00000,23000
12/05/2008,0000,10.70000,11.10000,10.70000,11.10000,28000
12/08/2008,0000,11.10000,11.40000,11.10000,11.30000,58000
12/09/2008,0000,11.10000,11.20000,11.00000,11.00000,68000
12/10/2008,0000,11.30000,11.75000,11.30000,11.55000,358000
12/11/2008,0000,11.55000,11.60000,11.30000,11.40000,173000
12/12/2008,0000,11.20000,11.45000,10.90000,11.15000,50000
12/15/2008,0000,11.30000,11.45000,11.00000,11.00000,110000
12/16/2008,0000,11.00000,11.00000,10.75000,10.80000,89000
12/17/2008,0000,10.80000,11.15000,10.80000,11.00000,76000
12/18/2008,0000,11.10000,11.10000,10.85000,10.85000,42000
12/19/2008,0000,10.90000,11.20000,10.90000,11.05000,83000
12/22/2008,0000,11.10000,11.20000,10.85000,10.95000,70000
12/23/2008,0000,10.95000,10.95000,10.65000,10.65000,36000
12/24/2008,0000,10.65000,10.85000,10.65000,10.75000,81000
12/25/2008,0000,11.00000,11.05000,10.80000,10.95000,63000
12/26/2008,0000,11.00000,11.10000,10.80000,11.00000,98000
12/29/2008,0000,11.20000,11.50000,11.00000,11.30000,207000
12/30/2008,0000,11.30000,11.70000,11.30000,11.70000,151000
12/31/2008,0000,11.90000,12.50000,11.80000,12.50000,304000
01/05/2009,0000,13.10000,13.10000,12.50000,12.80000,156000
01/06/2009,0000,12.55000,13.00000,12.50000,12.70000,109000
01/07/2009,0000,12.70000,12.90000,12.40000,12.70000,64000
01/08/2009,0000,12.70000,12.80000,12.25000,12.25000,102000
01/09/2009,0000,12.35000,13.05000,12.30000,12.90000,78000
01/12/2009,0000,13.20000,13.20000,12.80000,13.00000,85000
01/13/2009,0000,12.70000,13.00000,12.70000,13.00000,6000
01/14/2009,0000,13.00000,13.00000,12.80000,13.00000,37000
01/15/2009,0000,12.80000,12.80000,12.50000,12.50000,30000
01/16/2009,0000,12.50000,12.80000,12.45000,12.80000,35000
01/19/2009,0000,12.65000,13.10000,12.65000,13.00000,67000
01/20/2009,0000,12.50000,12.95000,12.50000,12.80000,94000
01/21/2009,0000,12.80000,13.10000,12.65000,13.10000,114000
02/02/2009,0000,13.20000,13.25000,12.90000,13.20000,40000
02/03/2009,0000,13.05000,13.80000,13.00000,13.80000,135000
02/04/2009,0000,13.80000,13.85000,13.50000,13.70000,78000
02/05/2009,0000,13.40000,13.60000,13.40000,13.60000,21000
02/06/2009,0000,13.55000,13.80000,13.55000,13.65000,93000
02/09/2009,0000,13.85000,14.60000,13.70000,14.40000,342000
02/10/2009,0000,14.50000,15.35000,14.40000,15.00000,261000
02/11/2009,0000,15.00000,15.35000,14.85000,15.10000,214000
02/12/2009,0000,15.10000,15.50000,14.85000,15.15000,193000
02/13/2009,0000,15.45000,15.45000,14.65000,14.65000,133000
02/16/2009,0000,14.70000,15.10000,14.70000,15.00000,77000
02/17/2009,0000,15.10000,15.30000,14.35000,14.35000,172000
02/18/2009,0000,14.35000,14.50000,14.30000,14.40000,43000
02/19/2009,0000,14.30000,14.70000,14.00000,14.45000,71000
02/20/2009,0000,14.45000,14.45000,14.00000,14.30000,79000
02/23/2009,0000,14.50000,15.30000,14.30000,15.30000,240000
02/24/2009,0000,15.20000,15.60000,14.90000,15.30000,155000
02/25/2009,0000,15.75000,15.80000,15.40000,15.50000,151000
02/26/2009,0000,15.60000,16.45000,15.55000,16.30000,153000
02/27/2009,0000,16.30000,17.40000,16.30000,17.35000,295000
03/02/2009,0000,17.40000,17.85000,16.70000,17.10000,369000
03/03/2009,0000,16.70000,18.25000,16.50000,18.25000,373000
03/04/2009,0000,18.40000,19.10000,18.40000,18.80000,259000
03/05/2009,0000,19.00000,20.00000,19.00000,19.50000,389000
03/06/2009,0000,19.30000,20.50000,19.30000,20.25000,390000
03/09/2009,0000,20.50000,21.65000,20.50000,21.65000,444000
03/10/2009,0000,22.50000,22.50000,20.15000,20.15000,641000
03/11/2009,0000,20.00000,20.00000,19.20000,19.50000,230000
03/12/2009,0000,19.70000,20.85000,19.50000,20.80000,296000
03/13/2009,0000,20.80000,21.20000,20.20000,20.80000,350000
03/16/2009,0000,21.00000,21.70000,20.80000,21.15000,316000
03/17/2009,0000,21.15000,21.45000,20.50000,21.00000,151000
03/18/2009,0000,21.20000,21.50000,20.70000,21.10000,154000
03/19/2009,0000,21.15000,21.40000,20.90000,21.10000,152000
03/20/2009,0000,21.15000,21.30000,20.55000,20.60000,98000
03/23/2009,0000,21.00000,22.00000,21.00000,21.90000,400000
03/24/2009,0000,22.40000,23.40000,22.00000,22.60000,535000
03/25/2009,0000,22.50000,23.00000,22.25000,22.55000,196000
03/26/2009,0000,22.60000,23.30000,22.60000,23.20000,207000
03/27/2009,0000,23.80000,24.80000,23.40000,24.80000,493000
03/30/2009,0000,26.00000,26.50000,25.20000,26.00000,772000
03/31/2009,0000,25.90000,26.60000,24.70000,25.20000,709000
04/01/2009,0000,25.70000,26.50000,24.60000,26.40000,553000
04/02/2009,0000,26.60000,27.40000,25.70000,26.40000,564000
04/03/2009,0000,25.50000,26.40000,25.50000,25.95000,381000
04/06/2009,0000,26.30000,26.50000,25.80000,26.35000,227000
04/07/2009,0000,26.00000,27.70000,26.00000,27.40000,398000
04/08/2009,0000,27.70000,28.50000,27.30000,28.20000,665000
04/09/2009,0000,28.50000,29.65000,28.00000,28.20000,642000
04/10/2009,0000,28.90000,28.95000,28.20000,28.75000,471000
04/13/2009,0000,28.75000,30.75000,28.75000,30.15000,1211000
04/14/2009,0000,30.15000,32.25000,29.80000,32.25000,983000
04/15/2009,0000,33.10000,33.90000,31.50000,33.00000,941000
04/16/2009,0000,34.00000,35.30000,33.35000,35.30000,1247000
04/17/2009,0000,37.00000,37.75000,32.85000,34.15000,2233000
04/20/2009,0000,34.20000,35.90000,31.85000,33.60000,890000
04/21/2009,0000,31.90000,35.00000,31.90000,34.10000,843000
04/22/2009,0000,34.20000,34.95000,33.50000,34.50000,891000
04/23/2009,0000,35.20000,35.20000,33.00000,33.70000,487000
04/24/2009,0000,34.45000,35.60000,33.50000,34.10000,890000
04/27/2009,0000,35.50000,36.45000,34.50000,34.75000,2126000
04/28/2009,0000,34.00000,34.10000,32.35000,32.35000,532000
04/29/2009,0000,33.00000,34.00000,30.10000,30.90000,1030000
04/30/2009,0000,32.50000,32.95000,31.00000,32.50000,726000
05/04/2009,0000,33.15000,34.75000,31.60000,34.75000,2047000
05/05/2009,0000,34.90000,36.30000,33.60000,34.75000,1435000
05/06/2009,0000,34.95000,35.40000,33.60000,33.90000,1029000
05/07/2009,0000,33.95000,35.00000,32.90000,33.00000,1168000
05/08/2009,0000,33.00000,34.00000,32.50000,34.00000,766000
05/11/2009,0000,34.50000,36.00000,34.00000,34.00000,1663000
05/12/2009,0000,34.10000,34.50000,31.80000,31.80000,718000
05/13/2009,0000,32.00000,32.95000,31.50000,31.80000,672000
05/14/2009,0000,31.80000,32.30000,31.20000,31.50000,443000
05/15/2009,0000,31.50000,32.25000,30.50000,30.70000,535000
05/18/2009,0000,31.30000,31.90000,30.80000,31.55000,718000
05/19/2009,0000,32.00000,32.00000,30.10000,30.30000,656000
05/20/2009,0000,30.10000,32.40000,30.10000,32.40000,1331000
05/21/2009,0000,32.80000,33.00000,31.30000,31.50000,678000
05/22/2009,0000,32.30000,32.95000,31.10000,31.50000,510000
05/25/2009,0000,32.15000,32.15000,30.35000,30.60000,424000
05/26/2009,0000,30.60000,31.35000,30.10000,30.15000,367000
05/27/2009,0000,30.70000,31.50000,30.45000,31.50000,452000
06/01/2009,0000,31.55000,32.40000,30.20000,31.70000,609000
06/02/2009,0000,32.40000,32.40000,30.15000,30.15000,613000
06/03/2009,0000,30.25000,30.25000,28.10000,28.55000,518000
06/04/2009,0000,26.60000,28.55000,26.60000,27.00000,775000
06/05/2009,0000,27.00000,27.75000,26.80000,27.15000,324000
06/08/2009,0000,29.25000,29.45000,28.40000,28.80000,440000
06/09/2009,0000,28.80000,28.90000,27.10000,27.85000,259000
06/10/2009,0000,27.85000,27.85000,26.05000,26.35000,348000
06/11/2009,0000,26.30000,27.50000,26.30000,27.40000,374000
06/12/2009,0000,28.50000,28.70000,28.00000,28.45000,457000
06/15/2009,0000,28.55000,28.80000,26.50000,26.80000,468000
06/16/2009,0000,26.80000,27.10000,25.80000,26.10000,253000
06/17/2009,0000,26.95000,26.95000,26.25000,26.70000,161000
06/18/2009,0000,26.90000,26.90000,25.80000,26.35000,121000
06/19/2009,0000,26.50000,26.50000,26.10000,26.15000,106000
06/22/2009,0000,26.60000,27.85000,26.20000,27.85000,317000
06/23/2009,0000,27.25000,29.00000,27.15000,28.70000,428000
06/24/2009,0000,28.70000,29.40000,28.50000,28.80000,320000
06/25/2009,0000,28.40000,29.15000,28.30000,28.40000,189000
06/26/2009,0000,28.50000,29.75000,28.50000,29.60000,598000
06/29/2009,0000,29.70000,29.80000,28.95000,29.25000,311000
06/30/2009,0000,29.45000,29.45000,28.40000,29.00000,137000
07/01/2009,0000,28.95000,29.40000,28.55000,29.10000,187000
07/02/2009,0000,28.90000,29.30000,28.55000,28.55000,220000
07/03/2009,0000,28.00000,30.00000,28.00000,29.45000,617000
07/06/2009,0000,29.90000,31.50000,29.90000,31.50000,1066000
07/07/2009,0000,33.40000,33.70000,32.90000,33.70000,1552000
07/08/2009,0000,34.50000,36.05000,34.50000,36.05000,2341000
07/09/2009,0000,38.00000,38.55000,37.60000,38.55000,1546000
07/10/2009,0000,41.20000,41.20000,38.70000,40.90000,4323000
07/13/2009,0000,40.90000,40.90000,38.05000,38.05000,2202000
07/14/2009,0000,38.05000,40.70000,37.05000,40.70000,1397000
07/15/2009,0000,42.80000,43.00000,40.20000,41.20000,6950000
07/16/2009,0000,41.50000,43.60000,40.00000,42.20000,4378000
07/17/2009,0000,43.00000,45.15000,42.90000,45.15000,3819000
07/20/2009,0000,46.60000,48.30000,46.60000,48.30000,3053000
07/21/2009,0000,48.20000,48.30000,44.95000,48.00000,3929000
07/22/2009,0000,46.70000,48.60000,45.50000,46.80000,2439000
07/23/2009,0000,46.80000,46.90000,44.90000,45.05000,1645000
07/24/2009,0000,45.50000,46.25000,44.20000,45.00000,1921000
07/27/2009,0000,44.60000,48.10000,44.60000,46.00000,2889000
07/28/2009,0000,47.20000,47.20000,44.80000,45.00000,2109000
07/29/2009,0000,45.15000,46.85000,45.00000,45.05000,3065000
07/30/2009,0000,45.90000,46.55000,45.35000,46.35000,3007000
07/31/2009,0000,48.10000,49.55000,47.10000,47.80000,5210000
08/03/2009,0000,48.00000,48.50000,45.25000,47.95000,3382000
08/04/2009,0000,47.75000,47.90000,44.60000,44.60000,2098000
08/05/2009,0000,43.00000,43.80000,41.50000,41.50000,2148000
08/06/2009,0000,40.30000,41.00000,38.60000,40.80000,2184000
08/10/2009,0000,40.30000,42.75000,39.60000,41.45000,2265000
08/11/2009,0000,40.60000,41.80000,39.45000,40.50000,1010000
08/12/2009,0000,39.80000,42.45000,39.80000,41.45000,1264000
08/13/2009,0000,41.10000,42.30000,41.10000,42.00000,762000
08/14/2009,0000,42.10000,42.85000,41.75000,41.90000,946000
08/17/2009,0000,41.05000,41.80000,39.80000,39.80000,595000
08/18/2009,0000,39.80000,40.80000,38.60000,39.05000,676000
08/19/2009,0000,39.50000,40.50000,39.10000,39.10000,552000
08/20/2009,0000,39.80000,39.80000,37.50000,39.30000,537000
08/21/2009,0000,40.00000,42.05000,39.80000,41.80000,2434000
08/24/2009,0000,44.50000,44.70000,42.60000,44.70000,2533000
08/25/2009,0000,45.80000,47.50000,45.50000,46.20000,4547000
08/26/2009,0000,47.80000,49.35000,47.50000,49.35000,5055000
08/27/2009,0000,50.00000,50.00000,45.90000,45.90000,2851000
08/28/2009,0000,45.90000,46.50000,43.25000,45.00000,2522000
08/31/2009,0000,44.80000,46.90000,44.10000,45.90000,1668000
09/01/2009,0000,45.15000,45.80000,44.20000,44.80000,1420000
09/02/2009,0000,43.65000,46.30000,43.60000,45.05000,1596000
09/03/2009,0000,46.00000,46.00000,44.20000,44.35000,1092000
09/04/2009,0000,44.35000,44.90000,43.80000,43.80000,821000
09/07/2009,0000,44.50000,45.20000,44.00000,44.60000,1028000
09/08/2009,0000,45.40000,45.40000,44.05000,44.60000,749000
09/09/2009,0000,45.00000,47.60000,45.00000,47.30000,4333000
09/10/2009,0000,48.00000,48.05000,45.10000,45.45000,2107000
09/11/2009,0000,45.45000,46.30000,45.45000,46.20000,812000
09/14/2009,0000,46.00000,46.80000,45.60000,46.05000,1262000
09/15/2009,0000,46.50000,47.75000,46.35000,46.90000,2294000
09/16/2009,0000,47.20000,47.50000,45.60000,46.40000,1472000
09/17/2009,0000,46.40000,46.70000,45.40000,45.50000,811000
09/18/2009,0000,45.10000,48.65000,45.10000,48.65000,1930000
09/21/2009,0000,48.50000,49.55000,47.30000,48.10000,2699000
09/22/2009,0000,48.50000,49.10000,47.40000,47.40000,1574000
09/23/2009,0000,47.40000,48.10000,46.00000,46.05000,1084000
09/24/2009,0000,45.30000,46.05000,45.30000,45.70000,561000
09/25/2009,0000,45.30000,46.95000,45.30000,45.80000,419000
09/28/2009,0000,45.40000,46.30000,44.60000,44.60000,500000
09/29/2009,0000,44.80000,45.30000,44.55000,44.60000,440000
09/30/2009,0000,45.15000,45.35000,44.70000,45.30000,434000
10/01/2009,0000,45.50000,45.50000,44.50000,44.85000,340000
10/02/2009,0000,44.50000,46.00000,44.40000,45.05000,671000
10/05/2009,0000,45.85000,45.85000,44.70000,44.70000,358000
10/06/2009,0000,45.30000,45.60000,44.85000,45.00000,621000
10/07/2009,0000,45.45000,45.50000,44.65000,44.70000,412000
10/08/2009,0000,45.00000,45.25000,44.50000,44.50000,475000
10/09/2009,0000,44.50000,45.00000,43.20000,43.50000,487000
10/12/2009,0000,43.30000,44.00000,42.90000,43.10000,529000
10/13/2009,0000,42.80000,43.90000,42.80000,43.45000,386000
10/14/2009,0000,43.55000,44.90000,43.50000,44.30000,468000
10/15/2009,0000,44.50000,44.80000,43.10000,43.10000,498000
10/16/2009,0000,43.20000,43.45000,43.00000,43.10000,321000
10/19/2009,0000,43.10000,43.80000,43.00000,43.50000,213000
10/20/2009,0000,43.90000,43.90000,43.05000,43.20000,249000
10/21/2009,0000,43.40000,44.50000,43.00000,43.65000,666000
10/22/2009,0000,43.60000,43.65000,42.80000,42.85000,239000
10/23/2009,0000,43.00000,43.30000,42.65000,42.70000,237000
10/26/2009,0000,43.70000,44.35000,43.10000,43.20000,569000
10/27/2009,0000,43.20000,43.20000,42.20000,42.50000,267000
10/28/2009,0000,42.70000,43.20000,41.60000,41.70000,248000
10/29/2009,0000,41.00000,41.00000,38.80000,39.40000,658000
10/30/2009,0000,39.50000,39.95000,39.00000,39.00000,262000
11/02/2009,0000,39.20000,39.90000,39.20000,39.55000,302000
11/03/2009,0000,40.00000,40.35000,39.80000,40.00000,198000
11/04/2009,0000,40.00000,40.50000,40.00000,40.00000,215000
11/05/2009,0000,40.20000,40.25000,39.40000,39.50000,227000
11/06/2009,0000,40.25000,40.30000,39.35000,40.00000,155000
11/09/2009,0000,40.00000,40.00000,39.50000,39.70000,141000
11/10/2009,0000,39.95000,39.95000,39.30000,39.50000,122000
11/11/2009,0000,39.70000,39.70000,39.20000,39.30000,106000
11/12/2009,0000,39.05000,39.50000,39.05000,39.10000,124000
11/13/2009,0000,39.10000,39.80000,39.00000,39.40000,157000
11/16/2009,0000,39.50000,39.70000,39.15000,39.25000,182000
11/17/2009,0000,39.25000,39.60000,39.10000,39.45000,169000
11/18/2009,0000,39.65000,42.20000,39.60000,42.20000,962000
11/19/2009,0000,42.40000,42.90000,41.50000,41.85000,813000
11/20/2009,0000,41.05000,42.30000,41.00000,41.00000,271000
11/23/2009,0000,41.00000,41.75000,40.70000,40.95000,151000
11/24/2009,0000,41.40000,41.95000,41.15000,41.70000,304000
11/25/2009,0000,41.80000,42.80000,41.50000,42.20000,556000
11/26/2009,0000,42.80000,44.50000,42.60000,43.45000,1239000
11/27/2009,0000,43.10000,43.25000,40.50000,40.90000,453000
11/30/2009,0000,41.10000,41.80000,41.00000,41.00000,319000
12/01/2009,0000,41.05000,42.70000,41.05000,42.35000,596000
12/02/2009,0000,43.80000,45.25000,42.60000,44.30000,2481000
12/03/2009,0000,44.80000,45.15000,42.55000,42.60000,1002000
12/04/2009,0000,42.85000,43.80000,42.60000,42.60000,569000
12/07/2009,0000,44.40000,45.55000,44.10000,45.55000,2598000
12/08/2009,0000,46.90000,48.20000,46.00000,46.00000,4078000
12/09/2009,0000,46.50000,48.50000,46.50000,47.20000,2560000
12/11/2009,0000,45.00000,46.80000,45.00000,45.90000,838000
12/14/2009,0000,46.80000,48.40000,46.25000,46.55000,1166000
12/15/2009,0000,48.00000,48.00000,46.55000,46.75000,1322000
12/16/2009,0000,47.00000,47.00000,45.80000,46.00000,577000
12/17/2009,0000,46.50000,47.50000,45.70000,45.70000,1062000
12/18/2009,0000,45.45000,45.70000,44.70000,44.75000,387000
12/21/2009,0000,45.60000,45.60000,44.35000,44.35000,335000
12/22/2009,0000,44.90000,45.00000,44.45000,44.85000,422000
12/23/2009,0000,45.00000,45.35000,44.45000,45.35000,603000
12/25/2009,0000,44.80000,45.00000,44.15000,44.75000,484000
12/28/2009,0000,44.80000,45.00000,44.00000,44.45000,454000
12/29/2009,0000,44.40000,44.55000,43.25000,43.90000,463000
