DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,60.00000,60.00000,57.50000,57.50000,167000
04/03/2007,0000,56.10000,56.20000,53.50000,53.70000,466000
04/04/2007,0000,52.10000,57.30000,49.95000,56.80000,659000
04/09/2007,0000,56.20000,56.20000,52.90000,52.90000,264000
04/10/2007,0000,52.50000,53.20000,50.20000,51.20000,209000
04/11/2007,0000,50.30000,53.50000,50.30000,51.50000,182000
04/12/2007,0000,52.80000,54.90000,52.00000,53.70000,268000
04/13/2007,0000,54.10000,54.10000,52.00000,52.00000,157000
04/16/2007,0000,51.00000,51.00000,49.60000,50.90000,139000
04/17/2007,0000,51.40000,51.40000,47.35000,47.40000,257000
04/18/2007,0000,45.10000,46.50000,44.10000,44.10000,242000
04/19/2007,0000,42.70000,45.00000,42.60000,42.90000,157000
04/20/2007,0000,43.20000,45.90000,42.70000,45.90000,231000
04/23/2007,0000,49.10000,49.10000,49.10000,49.10000,182000
04/24/2007,0000,52.50000,52.50000,52.50000,52.50000,111000
04/26/2007,0000,60.00000,60.00000,60.00000,60.00000,118000
04/27/2007,0000,64.20000,64.20000,60.00000,64.20000,1676000
04/30/2007,0000,63.90000,63.90000,59.80000,59.80000,564000
05/02/2007,0000,56.00000,57.90000,55.70000,55.70000,326000
05/03/2007,0000,54.50000,58.00000,52.50000,54.60000,267000
05/04/2007,0000,56.20000,56.20000,52.10000,53.80000,312000
05/07/2007,0000,54.50000,57.50000,53.50000,57.50000,259000
05/08/2007,0000,61.50000,61.50000,58.00000,59.50000,539000
05/09/2007,0000,57.50000,58.70000,57.00000,57.10000,183000
05/10/2007,0000,57.10000,60.00000,57.10000,59.00000,165000
05/11/2007,0000,54.90000,57.50000,54.90000,57.00000,218000
05/14/2007,0000,57.70000,58.40000,56.00000,56.00000,107000
05/15/2007,0000,56.00000,56.80000,56.00000,56.30000,67000
05/16/2007,0000,56.00000,57.50000,56.00000,56.50000,109000
05/17/2007,0000,56.60000,60.40000,56.50000,57.90000,356000
05/18/2007,0000,56.40000,57.00000,55.00000,56.60000,195000
05/21/2007,0000,60.40000,60.40000,57.30000,57.60000,122000
05/22/2007,0000,57.60000,57.60000,56.60000,57.00000,91000
05/23/2007,0000,56.60000,58.40000,56.40000,57.50000,114000
05/24/2007,0000,57.90000,58.00000,56.60000,58.00000,119000
05/25/2007,0000,58.00000,60.00000,57.20000,58.20000,272000
05/28/2007,0000,58.50000,59.00000,57.50000,57.50000,152000
05/29/2007,0000,57.50000,57.90000,56.50000,56.50000,155000
05/30/2007,0000,56.50000,57.50000,56.30000,56.30000,271000
05/31/2007,0000,56.50000,58.60000,56.50000,57.10000,113000
06/04/2007,0000,58.30000,59.80000,58.10000,58.60000,155000
06/05/2007,0000,58.80000,59.50000,58.00000,58.00000,160000
06/06/2007,0000,58.00000,58.50000,57.70000,57.90000,142000
06/07/2007,0000,57.90000,58.00000,57.20000,57.50000,136000
06/08/2007,0000,58.00000,61.50000,57.40000,61.50000,469000
06/11/2007,0000,65.80000,65.80000,65.80000,65.80000,311000
06/12/2007,0000,70.40000,70.40000,70.40000,70.40000,249000
06/13/2007,0000,75.10000,75.10000,67.90000,70.50000,1280000
06/14/2007,0000,72.00000,74.00000,71.00000,72.30000,875000
06/15/2007,0000,72.90000,72.90000,69.10000,69.50000,489000
06/20/2007,0000,71.00000,74.30000,69.00000,74.30000,1172000
06/21/2007,0000,73.00000,73.40000,70.70000,73.30000,517000
06/22/2007,0000,74.00000,75.50000,72.40000,72.40000,347000
06/25/2007,0000,80.00000,82.80000,77.40000,82.80000,866000
06/26/2007,0000,88.50000,88.50000,85.00000,88.50000,576000
06/27/2007,0000,94.00000,94.60000,92.00000,94.60000,988000
06/28/2007,0000,100.50000,101.00000,95.00000,101.00000,1037000
06/29/2007,0000,103.00000,108.00000,103.00000,108.00000,619000
07/02/2007,0000,115.50000,115.50000,112.50000,115.50000,586000
07/03/2007,0000,122.00000,122.00000,107.50000,107.50000,1007000
07/04/2007,0000,100.00000,100.00000,100.00000,100.00000,202000
07/05/2007,0000,93.00000,107.00000,93.00000,107.00000,1259000
07/06/2007,0000,110.00000,114.00000,102.00000,110.50000,984000
07/09/2007,0000,108.00000,113.00000,105.00000,107.00000,606000
07/10/2007,0000,107.00000,108.50000,99.60000,99.60000,809000
07/11/2007,0000,99.60000,99.60000,92.70000,92.70000,1189000
07/12/2007,0000,93.50000,99.10000,93.00000,99.10000,743000
07/13/2007,0000,106.00000,106.00000,106.00000,106.00000,399000
07/17/2007,0000,111.50000,112.50000,103.00000,108.50000,706000
07/18/2007,0000,106.00000,111.50000,104.00000,108.50000,429000
07/19/2007,0000,107.50000,113.00000,107.00000,108.50000,508000
07/20/2007,0000,110.00000,115.00000,109.00000,111.50000,436000
07/23/2007,0000,110.00000,110.00000,105.00000,105.50000,535000
07/24/2007,0000,100.00000,105.00000,100.00000,100.00000,445000
07/25/2007,0000,102.00000,104.00000,101.00000,102.50000,269000
07/26/2007,0000,103.50000,105.00000,95.40000,95.40000,753000
07/27/2007,0000,100.00000,102.00000,96.10000,102.00000,322000
07/31/2007,0000,103.00000,107.00000,102.50000,105.00000,484000
08/01/2007,0000,104.00000,109.00000,103.00000,105.00000,341000
08/02/2007,0000,104.00000,106.50000,99.00000,100.00000,326000
08/03/2007,0000,101.00000,107.00000,96.00000,107.00000,462000
08/06/2007,0000,105.50000,108.50000,102.50000,102.50000,309000
08/07/2007,0000,103.50000,106.00000,101.50000,101.50000,201000
08/08/2007,0000,104.00000,104.00000,100.00000,103.00000,221000
08/09/2007,0000,104.00000,110.00000,102.00000,109.00000,425000
08/10/2007,0000,103.00000,113.00000,103.00000,106.00000,478000
08/14/2007,0000,105.00000,106.50000,103.00000,103.00000,366000
08/15/2007,0000,104.50000,104.50000,99.00000,100.50000,337000
08/16/2007,0000,100.00000,103.00000,97.00000,98.00000,226000
08/17/2007,0000,98.00000,102.00000,98.00000,99.00000,235000
08/20/2007,0000,104.00000,104.00000,100.00000,100.00000,164000
08/21/2007,0000,100.00000,100.00000,93.00000,93.00000,499000
08/22/2007,0000,90.00000,90.00000,86.50000,86.50000,301000
08/23/2007,0000,83.50000,86.00000,80.50000,85.00000,743000
08/24/2007,0000,80.50000,86.00000,80.50000,81.50000,262000
08/27/2007,0000,81.60000,83.00000,80.50000,82.00000,255000
08/28/2007,0000,81.50000,81.50000,78.00000,78.20000,391000
08/29/2007,0000,76.00000,76.00000,72.80000,75.30000,561000
08/30/2007,0000,74.90000,78.00000,73.00000,73.00000,281000
08/31/2007,0000,72.80000,72.80000,67.90000,67.90000,788000
09/03/2007,0000,72.60000,72.60000,72.60000,72.60000,178000
09/04/2007,0000,77.60000,77.60000,77.60000,77.60000,125000
09/05/2007,0000,83.00000,83.00000,80.00000,80.50000,630000
09/06/2007,0000,80.50000,82.50000,78.20000,80.50000,197000
09/07/2007,0000,80.50000,85.00000,80.00000,81.90000,358000
09/10/2007,0000,80.90000,83.00000,80.60000,81.80000,159000
09/11/2007,0000,81.50000,83.00000,81.50000,81.80000,140000
09/12/2007,0000,82.00000,82.30000,80.00000,81.50000,122000
09/13/2007,0000,81.50000,81.50000,78.50000,78.50000,166000
09/14/2007,0000,78.50000,80.50000,78.50000,80.00000,106000
09/17/2007,0000,81.50000,81.70000,80.40000,81.40000,82000
09/19/2007,0000,83.50000,87.00000,83.00000,87.00000,269000
09/20/2007,0000,93.00000,93.00000,93.00000,93.00000,386000
09/21/2007,0000,99.50000,99.50000,94.50000,95.00000,962000
09/26/2007,0000,98.00000,101.50000,95.00000,101.50000,570000
09/27/2007,0000,101.00000,101.00000,98.10000,99.50000,216000
09/28/2007,0000,99.50000,106.00000,98.50000,102.00000,451000
10/01/2007,0000,98.00000,101.00000,98.00000,98.20000,118000
10/02/2007,0000,96.50000,101.00000,96.50000,98.00000,151000
10/03/2007,0000,97.00000,98.00000,91.20000,91.20000,541000
10/04/2007,0000,84.90000,88.50000,84.90000,88.00000,209000
10/05/2007,0000,87.90000,89.20000,85.00000,88.00000,256000
10/08/2007,0000,88.00000,93.00000,88.00000,90.00000,170000
10/09/2007,0000,90.00000,90.10000,87.50000,89.50000,139000
10/11/2007,0000,89.00000,91.00000,89.00000,89.00000,126000
10/12/2007,0000,89.30000,89.30000,85.00000,86.00000,222000
10/15/2007,0000,86.00000,86.00000,80.00000,81.00000,380000
10/16/2007,0000,78.50000,81.00000,78.00000,80.10000,108000
10/17/2007,0000,78.50000,81.00000,78.50000,80.50000,92000
10/18/2007,0000,81.00000,83.00000,81.00000,81.80000,111000
10/19/2007,0000,84.00000,84.00000,82.10000,82.10000,109000
10/22/2007,0000,80.00000,84.00000,80.00000,83.00000,126000
10/23/2007,0000,84.40000,84.40000,82.60000,83.30000,76000
10/24/2007,0000,83.90000,85.30000,83.90000,84.40000,155000
10/25/2007,0000,86.00000,90.30000,86.00000,90.30000,196000
10/26/2007,0000,96.60000,96.60000,90.50000,92.40000,656000
10/29/2007,0000,90.50000,94.00000,90.50000,91.00000,155000
10/30/2007,0000,91.00000,93.00000,91.00000,91.50000,149000
10/31/2007,0000,92.50000,92.50000,88.00000,89.10000,202000
11/01/2007,0000,90.00000,90.00000,85.00000,85.50000,145000
11/02/2007,0000,84.40000,85.00000,82.00000,82.50000,119000
11/05/2007,0000,83.50000,83.50000,81.00000,83.50000,73000
11/06/2007,0000,83.50000,85.00000,82.30000,82.50000,83000
11/07/2007,0000,81.10000,84.50000,80.00000,80.00000,86000
11/08/2007,0000,80.00000,81.00000,74.50000,78.00000,165000
11/09/2007,0000,77.00000,80.00000,77.00000,78.80000,61000
11/12/2007,0000,78.80000,84.30000,78.80000,84.30000,348000
11/13/2007,0000,84.50000,86.50000,84.30000,85.00000,141000
11/14/2007,0000,85.90000,85.90000,83.00000,83.00000,111000
11/15/2007,0000,84.90000,84.90000,83.50000,83.50000,29000
11/16/2007,0000,84.00000,86.50000,84.00000,86.00000,98000
11/19/2007,0000,86.00000,88.60000,84.00000,84.00000,121000
11/20/2007,0000,84.00000,84.00000,81.20000,84.00000,53000
11/21/2007,0000,84.00000,84.50000,82.00000,82.10000,68000
11/22/2007,0000,84.00000,85.00000,82.10000,82.50000,64000
11/23/2007,0000,84.00000,84.00000,80.70000,82.50000,83000
11/26/2007,0000,83.00000,83.60000,80.00000,80.00000,114000
11/27/2007,0000,80.00000,81.00000,78.20000,80.00000,39000
11/28/2007,0000,80.00000,80.60000,79.10000,79.10000,43000
11/29/2007,0000,79.10000,81.90000,79.10000,81.50000,77000
11/30/2007,0000,84.50000,84.50000,82.00000,83.50000,64000
12/03/2007,0000,84.50000,84.50000,81.10000,81.10000,50000
12/04/2007,0000,81.30000,86.70000,81.30000,86.70000,127000
12/05/2007,0000,86.20000,92.70000,85.00000,91.70000,402000
12/06/2007,0000,90.80000,95.50000,88.60000,89.00000,322000
12/07/2007,0000,89.00000,92.50000,89.00000,91.20000,167000
12/10/2007,0000,90.20000,91.70000,87.00000,89.00000,191000
12/11/2007,0000,89.50000,90.50000,86.00000,86.10000,163000
12/12/2007,0000,86.00000,88.50000,86.00000,88.50000,46000
12/13/2007,0000,90.00000,90.50000,86.10000,86.10000,85000
12/14/2007,0000,88.00000,88.00000,80.50000,86.00000,172000
12/17/2007,0000,85.00000,85.00000,80.60000,80.60000,92000
12/18/2007,0000,81.80000,82.00000,76.00000,80.00000,72000
12/19/2007,0000,80.50000,84.00000,80.20000,84.00000,67000
12/20/2007,0000,83.80000,83.80000,80.10000,80.10000,41000
12/21/2007,0000,80.50000,81.90000,78.00000,78.10000,83000
12/24/2007,0000,79.90000,80.20000,78.30000,78.60000,96000
12/25/2007,0000,79.90000,81.30000,78.70000,78.70000,56000
12/26/2007,0000,79.60000,79.60000,78.30000,78.30000,6000
12/27/2007,0000,79.60000,79.80000,78.30000,78.30000,51000
12/28/2007,0000,78.30000,79.40000,75.00000,76.90000,95000
12/31/2007,0000,77.00000,82.20000,77.00000,82.20000,181000
01/02/2008,0000,78.00000,85.00000,78.00000,82.30000,108000
01/03/2008,0000,82.30000,83.00000,80.10000,82.00000,54000
01/04/2008,0000,82.50000,83.00000,80.80000,82.80000,56000
01/07/2008,0000,80.50000,80.60000,78.00000,78.60000,89000
01/08/2008,0000,81.00000,82.10000,79.80000,80.50000,115000
01/09/2008,0000,79.00000,81.40000,79.00000,79.40000,58000
01/10/2008,0000,82.10000,84.90000,81.10000,81.50000,86000
01/11/2008,0000,81.00000,81.00000,77.00000,79.00000,194000
01/14/2008,0000,79.00000,80.00000,78.20000,79.90000,48000
01/15/2008,0000,80.00000,80.00000,77.00000,77.90000,50000
01/16/2008,0000,77.50000,77.60000,73.00000,73.00000,145000
01/17/2008,0000,75.70000,75.70000,71.10000,72.00000,48000
01/18/2008,0000,72.50000,72.50000,69.10000,72.00000,63000
01/21/2008,0000,72.00000,72.00000,70.00000,70.40000,48000
01/22/2008,0000,68.50000,69.00000,65.50000,65.50000,138000
01/23/2008,0000,65.50000,68.30000,61.00000,61.00000,97000
01/24/2008,0000,61.10000,62.00000,56.80000,56.80000,156000
01/25/2008,0000,52.90000,55.10000,52.90000,52.90000,224000
01/28/2008,0000,49.20000,52.00000,49.20000,49.20000,225000
01/29/2008,0000,47.00000,52.50000,45.80000,50.90000,435000
01/30/2008,0000,50.50000,52.40000,49.50000,51.50000,86000
01/31/2008,0000,52.00000,52.10000,50.00000,51.90000,92000
02/01/2008,0000,53.80000,54.00000,51.90000,53.50000,61000
02/12/2008,0000,55.00000,55.00000,51.50000,52.50000,48000
02/13/2008,0000,53.00000,55.00000,53.00000,53.40000,68000
02/14/2008,0000,54.00000,55.70000,54.00000,54.80000,87000
02/15/2008,0000,54.50000,54.50000,53.00000,53.30000,69000
02/18/2008,0000,53.50000,54.50000,53.30000,53.50000,43000
02/19/2008,0000,53.90000,54.80000,53.40000,54.40000,75000
02/20/2008,0000,54.90000,58.20000,54.50000,58.20000,165000
02/21/2008,0000,59.20000,62.20000,59.20000,61.30000,178000
02/22/2008,0000,61.30000,61.30000,59.30000,59.70000,103000
02/25/2008,0000,59.70000,61.10000,59.00000,60.10000,75000
02/26/2008,0000,59.80000,60.00000,57.50000,57.50000,52000
02/27/2008,0000,58.40000,58.40000,56.50000,57.00000,65000
02/29/2008,0000,57.80000,57.80000,56.30000,57.20000,57000
03/03/2008,0000,56.00000,56.00000,53.30000,54.10000,107000
03/04/2008,0000,53.60000,55.10000,53.60000,54.90000,79000
03/05/2008,0000,55.00000,55.00000,53.60000,54.60000,60000
03/06/2008,0000,55.30000,55.30000,53.10000,53.50000,91000
03/07/2008,0000,54.50000,54.50000,53.50000,53.80000,60000
03/10/2008,0000,54.10000,55.80000,53.10000,53.50000,118000
03/11/2008,0000,53.50000,53.50000,50.50000,51.00000,113000
03/12/2008,0000,51.50000,52.10000,50.00000,50.00000,103000
03/13/2008,0000,50.00000,50.10000,48.50000,50.00000,110000
03/14/2008,0000,50.00000,50.20000,47.30000,48.00000,96000
03/18/2008,0000,49.80000,49.80000,48.00000,48.70000,48000
03/19/2008,0000,49.50000,49.60000,48.35000,49.10000,27000
03/20/2008,0000,49.00000,49.00000,47.10000,47.35000,77000
03/21/2008,0000,47.30000,48.80000,47.30000,48.20000,48000
03/25/2008,0000,47.80000,49.50000,46.40000,48.80000,135000
03/26/2008,0000,49.00000,50.50000,48.40000,49.10000,136000
03/27/2008,0000,50.10000,50.10000,48.15000,49.40000,40000
03/28/2008,0000,49.40000,49.80000,48.55000,49.60000,29000
03/31/2008,0000,49.60000,49.60000,48.00000,48.40000,75000
04/01/2008,0000,48.10000,48.10000,46.90000,47.00000,59000
04/02/2008,0000,47.00000,47.40000,46.40000,47.00000,96000
04/03/2008,0000,47.00000,48.50000,47.00000,48.40000,66000
04/07/2008,0000,48.55000,51.70000,48.40000,51.70000,288000
04/08/2008,0000,51.50000,54.50000,51.50000,52.60000,271000
04/09/2008,0000,52.60000,53.40000,49.00000,49.25000,140000
04/10/2008,0000,52.60000,52.60000,51.50000,52.60000,170000
04/11/2008,0000,53.00000,54.50000,53.00000,53.50000,161000
04/14/2008,0000,49.80000,52.90000,49.80000,52.90000,119000
04/15/2008,0000,52.00000,52.60000,50.50000,51.70000,69000
04/16/2008,0000,51.70000,51.80000,50.50000,50.50000,76000
04/17/2008,0000,50.80000,52.70000,50.40000,50.50000,66000
04/18/2008,0000,50.00000,51.30000,49.50000,49.60000,75000
04/21/2008,0000,50.00000,51.00000,49.00000,49.30000,90000
04/22/2008,0000,50.50000,50.90000,49.30000,50.00000,55000
04/23/2008,0000,50.10000,50.10000,49.10000,49.30000,41000
04/24/2008,0000,50.00000,50.00000,48.00000,48.20000,112000
04/25/2008,0000,49.00000,49.65000,48.50000,48.70000,80000
04/28/2008,0000,48.50000,48.80000,48.40000,48.40000,35000
04/29/2008,0000,47.50000,48.90000,47.50000,47.65000,66000
04/30/2008,0000,47.65000,49.00000,47.65000,48.30000,66000
05/02/2008,0000,49.00000,49.00000,48.45000,49.00000,53000
05/05/2008,0000,49.50000,49.50000,48.25000,48.30000,44000
05/06/2008,0000,48.30000,48.45000,47.60000,48.45000,36000
05/07/2008,0000,48.80000,48.80000,47.60000,48.50000,43000
05/08/2008,0000,47.85000,48.60000,47.00000,47.50000,65000
05/09/2008,0000,48.40000,50.80000,48.00000,50.80000,226000
05/12/2008,0000,54.30000,54.30000,54.30000,54.30000,196000
05/13/2008,0000,58.10000,58.10000,58.10000,58.10000,116000
05/14/2008,0000,62.10000,62.10000,58.50000,59.70000,640000
05/15/2008,0000,60.80000,60.80000,58.00000,58.30000,290000
05/16/2008,0000,59.00000,60.60000,57.30000,59.50000,200000
05/19/2008,0000,59.40000,62.00000,59.40000,60.00000,115000
05/20/2008,0000,60.00000,60.00000,58.00000,58.00000,121000
05/21/2008,0000,58.50000,58.70000,58.00000,58.20000,55000
05/22/2008,0000,58.20000,59.40000,57.30000,58.50000,91000
05/23/2008,0000,58.10000,59.40000,56.50000,57.80000,123000
05/26/2008,0000,57.50000,58.50000,55.50000,55.50000,71000
05/27/2008,0000,55.50000,56.20000,55.00000,55.70000,98000
05/28/2008,0000,55.30000,55.30000,53.50000,53.50000,50000
05/29/2008,0000,55.40000,55.40000,53.50000,54.50000,34000
05/30/2008,0000,54.50000,55.10000,52.30000,52.90000,44000
06/02/2008,0000,53.00000,53.80000,52.50000,53.80000,19000
06/03/2008,0000,53.00000,55.70000,53.00000,55.70000,56000
06/04/2008,0000,56.00000,56.50000,55.00000,55.70000,60000
06/05/2008,0000,56.00000,56.50000,55.30000,56.00000,33000
06/06/2008,0000,56.20000,59.90000,56.00000,59.90000,274000
06/10/2008,0000,60.20000,60.30000,57.90000,57.90000,106000
06/11/2008,0000,59.50000,59.50000,55.10000,56.50000,112000
06/12/2008,0000,53.50000,53.90000,52.60000,52.60000,102000
06/13/2008,0000,53.60000,53.90000,52.00000,52.00000,57000
06/16/2008,0000,52.30000,53.80000,52.00000,52.00000,61000
06/17/2008,0000,52.00000,52.90000,48.40000,50.40000,56000
06/18/2008,0000,50.00000,51.90000,50.00000,51.00000,45000
06/19/2008,0000,50.10000,50.70000,50.00000,50.20000,41000
06/20/2008,0000,50.20000,50.20000,49.50000,49.50000,59000
06/23/2008,0000,49.00000,49.00000,46.70000,48.90000,75000
06/24/2008,0000,48.80000,49.00000,47.00000,49.00000,80000
06/25/2008,0000,49.00000,49.00000,47.80000,48.90000,50000
06/26/2008,0000,48.90000,49.50000,48.30000,49.20000,51000
06/27/2008,0000,48.90000,48.90000,45.85000,45.85000,96000
06/30/2008,0000,46.80000,46.90000,42.75000,44.75000,93000
07/01/2008,0000,43.90000,43.90000,41.65000,41.65000,90000
07/02/2008,0000,41.60000,41.60000,38.75000,39.00000,216000
07/03/2008,0000,38.00000,41.70000,36.30000,41.70000,380000
07/04/2008,0000,41.70000,43.20000,39.80000,41.00000,134000
07/07/2008,0000,39.90000,40.15000,38.35000,39.70000,86000
07/08/2008,0000,39.00000,39.50000,37.50000,39.10000,61000
07/09/2008,0000,39.10000,40.00000,38.65000,39.80000,59000
07/10/2008,0000,38.50000,39.45000,37.05000,38.85000,144000
07/11/2008,0000,36.15000,38.40000,36.15000,37.15000,317000
07/14/2008,0000,36.50000,36.50000,34.90000,35.40000,160000
07/15/2008,0000,35.00000,35.00000,32.95000,33.40000,364000
07/16/2008,0000,32.95000,32.95000,31.10000,31.90000,230000
07/17/2008,0000,33.50000,33.70000,32.50000,32.80000,76000
07/18/2008,0000,32.90000,32.90000,30.55000,30.55000,166000
07/21/2008,0000,30.50000,31.50000,28.45000,29.10000,164000
07/22/2008,0000,28.00000,28.50000,27.20000,27.80000,153000
07/23/2008,0000,28.40000,29.70000,28.40000,29.70000,303000
07/24/2008,0000,31.75000,31.75000,30.00000,31.00000,266000
07/25/2008,0000,30.40000,30.40000,29.40000,29.90000,124000
07/29/2008,0000,30.45000,30.45000,28.00000,29.25000,66000
07/30/2008,0000,29.30000,29.80000,28.25000,28.85000,57000
07/31/2008,0000,28.85000,28.90000,27.00000,27.60000,142000
08/01/2008,0000,27.00000,27.60000,26.60000,27.60000,57000
08/04/2008,0000,27.10000,28.00000,27.10000,27.45000,58000
08/05/2008,0000,27.90000,27.90000,27.20000,27.45000,48000
08/06/2008,0000,27.50000,29.35000,27.45000,29.35000,153000
08/07/2008,0000,31.25000,31.25000,29.45000,29.60000,135000
08/08/2008,0000,29.50000,31.65000,29.50000,31.65000,150000
08/11/2008,0000,32.85000,33.85000,32.00000,33.40000,233000
08/12/2008,0000,31.50000,32.70000,31.50000,32.00000,195000
08/13/2008,0000,32.00000,32.80000,31.20000,31.20000,70000
08/14/2008,0000,31.00000,32.00000,30.55000,31.50000,43000
08/15/2008,0000,31.70000,31.75000,31.10000,31.20000,38000
08/18/2008,0000,30.50000,31.80000,30.50000,30.60000,46000
08/19/2008,0000,31.10000,31.50000,30.80000,31.00000,40000
08/20/2008,0000,31.10000,31.40000,30.60000,31.40000,22000
08/21/2008,0000,31.90000,31.90000,31.20000,31.20000,29000
08/22/2008,0000,31.50000,31.80000,31.15000,31.35000,31000
08/25/2008,0000,31.40000,32.40000,31.40000,31.95000,53000
08/26/2008,0000,31.80000,32.10000,31.40000,31.80000,31000
08/27/2008,0000,31.90000,34.00000,31.90000,33.70000,236000
08/28/2008,0000,32.00000,32.95000,32.00000,32.10000,77000
08/29/2008,0000,32.20000,33.40000,32.00000,32.75000,65000
09/01/2008,0000,32.75000,32.75000,31.55000,31.70000,67000
09/02/2008,0000,31.60000,32.30000,31.50000,32.05000,42000
09/03/2008,0000,31.85000,32.15000,29.85000,30.70000,99000
09/04/2008,0000,30.30000,30.75000,29.00000,29.00000,69000
09/05/2008,0000,27.50000,30.95000,27.50000,29.60000,75000
09/08/2008,0000,29.95000,31.65000,29.95000,31.65000,55000
09/09/2008,0000,31.65000,32.45000,31.00000,31.60000,43000
09/10/2008,0000,32.40000,32.40000,31.30000,32.00000,42000
09/11/2008,0000,32.10000,32.80000,31.10000,31.10000,67000
09/12/2008,0000,32.80000,32.80000,30.00000,30.95000,82000
09/15/2008,0000,30.60000,30.60000,29.00000,29.15000,66000
09/16/2008,0000,28.00000,28.45000,27.15000,27.15000,37000
09/17/2008,0000,28.40000,29.05000,25.50000,27.25000,109000
09/18/2008,0000,26.00000,28.45000,25.35000,28.45000,216000
09/19/2008,0000,28.00000,30.30000,28.00000,29.50000,90000
09/22/2008,0000,30.00000,30.40000,28.80000,29.50000,65000
09/23/2008,0000,29.25000,29.40000,28.80000,29.30000,20000
09/24/2008,0000,29.00000,29.40000,28.80000,29.10000,21000
09/25/2008,0000,29.45000,29.45000,28.50000,29.25000,32000
09/26/2008,0000,29.85000,29.85000,28.05000,28.05000,45000
09/30/2008,0000,26.10000,27.95000,26.10000,27.95000,85000
10/01/2008,0000,27.95000,28.85000,27.80000,28.45000,20000
10/02/2008,0000,28.80000,29.45000,27.50000,27.70000,19000
10/03/2008,0000,28.40000,28.40000,27.25000,27.80000,27000
10/06/2008,0000,27.70000,27.75000,27.00000,27.00000,39000
10/07/2008,0000,25.50000,27.95000,25.50000,27.95000,56000
10/08/2008,0000,27.50000,27.50000,26.00000,26.80000,100000
10/09/2008,0000,26.00000,26.70000,25.10000,26.60000,95000
10/13/2008,0000,25.70000,26.85000,25.70000,25.90000,53000
10/14/2008,0000,26.50000,26.90000,25.90000,26.30000,128000
10/15/2008,0000,26.00000,26.35000,25.40000,25.40000,86000
10/16/2008,0000,24.55000,25.35000,24.55000,25.35000,48000
10/17/2008,0000,25.30000,25.90000,24.50000,24.50000,64000
10/20/2008,0000,24.30000,24.30000,23.65000,23.65000,22000
10/21/2008,0000,23.00000,23.45000,22.85000,22.85000,68000
10/22/2008,0000,22.10000,22.10000,22.10000,22.10000,28000
10/23/2008,0000,21.35000,21.35000,21.35000,21.35000,8000
10/24/2008,0000,20.65000,20.65000,20.65000,20.65000,13000
10/27/2008,0000,19.25000,19.25000,19.25000,19.25000,15000
10/28/2008,0000,17.95000,19.20000,17.95000,18.00000,170000
10/29/2008,0000,18.35000,19.25000,17.60000,18.20000,45000
10/30/2008,0000,18.20000,18.25000,17.30000,18.20000,69000
10/31/2008,0000,18.00000,18.00000,17.35000,18.00000,40000
11/03/2008,0000,17.50000,18.30000,16.75000,16.75000,73000
11/04/2008,0000,15.60000,17.90000,15.60000,17.90000,240000
11/05/2008,0000,19.15000,19.15000,18.50000,19.15000,447000
11/06/2008,0000,17.85000,18.40000,17.85000,17.85000,146000
11/07/2008,0000,16.70000,19.00000,16.70000,18.70000,213000
11/10/2008,0000,18.00000,18.30000,17.40000,17.60000,277000
11/11/2008,0000,16.40000,16.40000,16.40000,16.40000,47000
11/12/2008,0000,15.30000,16.90000,15.30000,16.60000,178000
11/13/2008,0000,15.45000,16.30000,15.45000,15.65000,117000
11/14/2008,0000,15.60000,15.95000,14.60000,14.60000,155000
11/17/2008,0000,13.60000,14.50000,13.60000,13.60000,62000
11/18/2008,0000,12.65000,13.05000,12.65000,12.65000,33000
11/19/2008,0000,11.80000,13.50000,11.80000,13.50000,533000
11/20/2008,0000,12.60000,14.00000,12.60000,12.60000,183000
11/21/2008,0000,11.85000,12.80000,11.85000,12.15000,682000
11/24/2008,0000,12.30000,12.50000,12.20000,12.20000,313000
11/25/2008,0000,12.45000,12.90000,12.20000,12.60000,296000
11/26/2008,0000,12.50000,12.90000,12.40000,12.65000,56000
11/27/2008,0000,12.90000,13.35000,12.90000,13.25000,44000
11/28/2008,0000,13.40000,13.45000,12.70000,13.30000,61000
12/01/2008,0000,13.00000,13.30000,13.00000,13.15000,56000
12/02/2008,0000,12.70000,12.90000,12.40000,12.65000,190000
12/03/2008,0000,12.45000,12.70000,12.10000,12.10000,40000
12/04/2008,0000,11.60000,12.75000,11.60000,12.25000,48000
12/05/2008,0000,12.55000,13.10000,12.55000,13.10000,100000
12/08/2008,0000,13.30000,14.00000,13.30000,14.00000,278000
12/09/2008,0000,13.80000,14.35000,13.10000,13.35000,150000
12/10/2008,0000,13.80000,13.80000,13.00000,13.30000,83000
12/11/2008,0000,12.40000,12.90000,12.40000,12.45000,198000
12/12/2008,0000,12.30000,13.30000,12.00000,12.70000,143000
12/15/2008,0000,13.00000,13.55000,12.90000,13.05000,131000
12/16/2008,0000,13.40000,13.40000,12.75000,12.95000,188000
12/17/2008,0000,13.20000,13.30000,12.90000,13.00000,32000
12/18/2008,0000,13.00000,13.05000,12.55000,12.95000,31000
12/19/2008,0000,12.95000,13.00000,12.75000,12.75000,37000
12/22/2008,0000,12.65000,12.75000,11.90000,11.90000,122000
12/23/2008,0000,11.80000,12.15000,11.70000,11.80000,51000
12/24/2008,0000,11.95000,11.95000,11.35000,11.75000,57000
12/25/2008,0000,11.85000,11.85000,11.40000,11.40000,16000
12/26/2008,0000,11.50000,11.50000,10.65000,11.00000,103000
12/29/2008,0000,11.00000,11.25000,10.80000,11.00000,22000
12/30/2008,0000,11.00000,11.35000,10.80000,10.95000,71000
12/31/2008,0000,11.00000,11.70000,11.00000,11.70000,301000
01/05/2009,0000,11.80000,11.90000,11.30000,11.30000,227000
01/06/2009,0000,11.30000,11.50000,11.20000,11.40000,33000
01/07/2009,0000,11.45000,11.50000,11.20000,11.20000,100000
01/08/2009,0000,10.95000,11.25000,10.60000,10.90000,81000
01/09/2009,0000,11.25000,11.25000,10.90000,11.00000,19000
01/12/2009,0000,12.10000,12.10000,11.25000,12.10000,554000
01/13/2009,0000,12.00000,12.00000,11.50000,11.60000,190000
01/14/2009,0000,11.65000,11.85000,11.50000,11.60000,107000
01/15/2009,0000,11.65000,11.70000,11.20000,11.20000,73000
01/16/2009,0000,11.25000,11.50000,10.45000,10.90000,118000
01/19/2009,0000,11.15000,11.20000,10.75000,10.80000,78000
01/20/2009,0000,10.85000,11.15000,10.40000,11.15000,189000
01/21/2009,0000,10.75000,11.20000,10.55000,11.00000,139000
02/02/2009,0000,11.45000,11.75000,11.20000,11.75000,152000
02/03/2009,0000,11.60000,12.00000,11.60000,11.60000,200000
02/04/2009,0000,11.75000,11.75000,11.65000,11.70000,71000
02/05/2009,0000,11.80000,12.50000,11.70000,12.50000,170000
02/06/2009,0000,12.30000,13.35000,12.20000,13.20000,281000
02/09/2009,0000,13.20000,14.10000,13.20000,13.60000,212000
02/10/2009,0000,13.50000,13.80000,13.20000,13.70000,125000
02/11/2009,0000,13.50000,13.65000,12.75000,13.05000,324000
02/12/2009,0000,13.35000,13.40000,12.15000,12.40000,108000
02/13/2009,0000,12.40000,12.85000,12.40000,12.70000,69000
02/16/2009,0000,12.60000,12.90000,12.30000,12.70000,78000
02/17/2009,0000,12.55000,12.80000,12.30000,12.60000,53000
02/18/2009,0000,12.35000,13.35000,12.35000,13.35000,137000
02/19/2009,0000,13.30000,14.10000,13.00000,13.05000,170000
02/20/2009,0000,13.05000,13.40000,12.95000,13.00000,64000
02/23/2009,0000,13.05000,13.05000,12.60000,12.75000,63000
02/24/2009,0000,12.90000,12.90000,12.70000,12.80000,46000
02/25/2009,0000,12.80000,12.90000,12.60000,12.60000,69000
02/26/2009,0000,12.40000,12.70000,12.10000,12.20000,111000
02/27/2009,0000,12.40000,12.40000,12.20000,12.25000,46000
03/02/2009,0000,12.00000,12.35000,12.00000,12.00000,24000
03/03/2009,0000,12.00000,12.45000,11.60000,12.45000,71000
03/04/2009,0000,12.60000,12.80000,12.45000,12.50000,49000
03/05/2009,0000,13.00000,13.35000,12.70000,12.95000,1033000
03/06/2009,0000,12.10000,12.60000,12.05000,12.05000,413000
03/09/2009,0000,11.80000,12.50000,11.80000,12.25000,140000
03/10/2009,0000,12.35000,12.65000,12.00000,12.00000,112000
03/11/2009,0000,12.30000,12.45000,12.05000,12.05000,67000
03/12/2009,0000,12.15000,12.35000,11.95000,11.95000,110000
03/13/2009,0000,12.20000,12.30000,12.00000,12.20000,177000
03/16/2009,0000,12.30000,12.45000,12.20000,12.35000,148000
03/17/2009,0000,12.40000,13.20000,12.40000,12.90000,445000
03/18/2009,0000,13.00000,13.80000,13.00000,13.80000,404000
03/19/2009,0000,14.75000,14.75000,14.75000,14.75000,119000
03/20/2009,0000,15.75000,15.75000,14.30000,15.75000,3039000
03/23/2009,0000,16.20000,16.85000,14.95000,16.85000,1151000
03/24/2009,0000,16.90000,18.00000,16.55000,16.55000,1145000
03/25/2009,0000,16.25000,16.90000,15.80000,16.00000,836000
03/26/2009,0000,16.00000,16.40000,15.00000,15.80000,1132000
03/27/2009,0000,15.80000,16.70000,15.75000,15.75000,925000
03/30/2009,0000,15.90000,15.90000,14.80000,14.80000,656000
03/31/2009,0000,14.80000,15.25000,14.55000,14.75000,609000
04/01/2009,0000,14.85000,15.75000,14.85000,15.75000,709000
04/02/2009,0000,16.85000,16.85000,16.85000,16.85000,507000
04/03/2009,0000,18.00000,18.00000,18.00000,18.00000,470000
04/06/2009,0000,19.25000,19.25000,19.25000,19.25000,376000
04/07/2009,0000,20.55000,20.55000,17.95000,19.50000,2440000
04/08/2009,0000,19.00000,19.95000,18.25000,18.50000,1085000
04/09/2009,0000,19.00000,19.30000,18.40000,18.40000,811000
04/10/2009,0000,18.60000,19.30000,18.10000,19.00000,635000
04/13/2009,0000,19.00000,19.00000,18.40000,18.70000,424000
04/14/2009,0000,18.50000,20.00000,18.35000,20.00000,1110000
04/15/2009,0000,20.00000,21.30000,19.50000,19.60000,867000
04/16/2009,0000,19.95000,20.40000,19.60000,19.75000,488000
04/17/2009,0000,19.95000,20.40000,18.40000,18.40000,878000
04/20/2009,0000,17.20000,17.90000,17.15000,17.15000,558000
04/21/2009,0000,16.05000,17.15000,16.05000,17.10000,373000
04/22/2009,0000,17.20000,17.45000,17.00000,17.00000,412000
04/23/2009,0000,17.00000,17.00000,16.20000,16.55000,297000
04/24/2009,0000,16.30000,17.35000,16.30000,16.60000,486000
04/27/2009,0000,16.80000,16.80000,15.45000,15.45000,418000
04/28/2009,0000,14.95000,15.40000,14.40000,14.40000,380000
04/29/2009,0000,13.60000,14.00000,13.40000,13.40000,302000
04/30/2009,0000,13.40000,14.10000,13.00000,14.00000,539000
05/04/2009,0000,13.60000,14.45000,13.50000,13.85000,451000
05/05/2009,0000,13.60000,13.60000,12.90000,12.90000,605000
05/06/2009,0000,12.90000,13.80000,12.50000,13.80000,251000
05/07/2009,0000,14.20000,14.40000,13.85000,14.20000,386000
05/08/2009,0000,14.20000,14.35000,13.60000,13.90000,160000
05/11/2009,0000,13.70000,14.00000,13.60000,13.70000,185000
05/12/2009,0000,13.55000,13.65000,12.85000,13.25000,217000
05/13/2009,0000,13.25000,13.50000,13.00000,13.00000,124000
05/14/2009,0000,13.00000,13.90000,13.00000,13.90000,183000
05/15/2009,0000,14.85000,14.85000,14.10000,14.60000,488000
05/18/2009,0000,14.55000,14.55000,13.70000,13.80000,153000
05/19/2009,0000,14.00000,14.75000,13.95000,14.20000,361000
05/20/2009,0000,14.10000,14.45000,13.80000,14.15000,125000
05/21/2009,0000,13.80000,14.35000,13.80000,14.00000,192000
05/22/2009,0000,14.00000,14.45000,13.90000,14.30000,197000
05/25/2009,0000,14.30000,14.45000,13.80000,13.80000,216000
05/26/2009,0000,13.80000,14.75000,13.70000,14.10000,409000
05/27/2009,0000,14.10000,14.70000,14.10000,14.20000,231000
06/01/2009,0000,14.10000,14.80000,14.00000,14.40000,224000
06/02/2009,0000,14.45000,14.70000,13.90000,13.90000,219000
06/03/2009,0000,13.90000,14.10000,13.60000,13.85000,98000
06/04/2009,0000,14.00000,14.00000,13.60000,13.95000,152000
06/05/2009,0000,13.70000,14.20000,13.70000,13.90000,184000
06/08/2009,0000,13.80000,13.80000,13.30000,13.60000,127000
06/09/2009,0000,13.60000,13.60000,12.75000,12.80000,236000
06/10/2009,0000,13.10000,13.20000,12.30000,12.90000,141000
06/11/2009,0000,12.85000,13.40000,12.70000,12.90000,69000
06/12/2009,0000,13.00000,13.10000,12.80000,12.85000,56000
06/15/2009,0000,12.90000,13.25000,12.60000,12.80000,122000
06/16/2009,0000,12.85000,13.20000,12.75000,12.85000,69000
06/17/2009,0000,12.90000,13.20000,12.75000,12.85000,65000
06/18/2009,0000,12.85000,13.00000,12.80000,12.90000,65000
06/19/2009,0000,12.80000,13.15000,12.80000,13.00000,58000
06/22/2009,0000,13.00000,13.00000,12.80000,12.90000,80000
06/23/2009,0000,12.70000,13.10000,12.60000,13.10000,46000
06/24/2009,0000,13.00000,14.00000,13.00000,14.00000,297000
06/25/2009,0000,13.80000,14.50000,13.50000,14.00000,312000
06/26/2009,0000,14.30000,14.30000,13.85000,13.90000,184000
06/29/2009,0000,14.00000,14.40000,14.00000,14.30000,178000
06/30/2009,0000,14.30000,14.70000,14.20000,14.20000,148000
07/01/2009,0000,14.00000,14.25000,14.00000,14.05000,53000
07/02/2009,0000,14.15000,14.20000,14.05000,14.05000,57000
07/03/2009,0000,13.85000,14.15000,13.70000,13.70000,141000
07/06/2009,0000,13.70000,14.00000,13.70000,13.75000,58000
07/07/2009,0000,13.70000,14.30000,13.70000,13.90000,67000
07/08/2009,0000,13.80000,13.95000,13.70000,13.85000,87000
07/09/2009,0000,13.80000,13.85000,13.70000,13.80000,45000
07/10/2009,0000,14.00000,14.20000,13.85000,14.20000,55000
07/13/2009,0000,14.50000,14.50000,13.80000,13.80000,59000
07/14/2009,0000,13.80000,13.90000,13.70000,13.80000,64000
07/15/2009,0000,13.90000,14.00000,13.80000,13.80000,50000
07/16/2009,0000,14.00000,14.00000,13.30000,13.65000,114000
07/17/2009,0000,13.50000,14.20000,13.50000,13.85000,156000
07/20/2009,0000,13.80000,14.15000,13.80000,13.90000,100000
07/21/2009,0000,13.90000,14.20000,13.45000,13.90000,91000
07/22/2009,0000,14.00000,14.85000,14.00000,14.85000,314000
07/23/2009,0000,15.85000,15.85000,15.85000,15.85000,172000
07/24/2009,0000,16.95000,16.95000,16.95000,16.95000,180000
07/27/2009,0000,18.10000,18.10000,16.35000,16.40000,885000
07/28/2009,0000,16.30000,16.60000,16.00000,16.05000,302000
07/29/2009,0000,16.05000,17.15000,16.05000,17.15000,217000
07/30/2009,0000,17.70000,17.70000,16.20000,17.00000,279000
07/31/2009,0000,17.00000,17.35000,16.50000,16.55000,299000
08/03/2009,0000,16.65000,16.65000,16.25000,16.30000,78000
08/04/2009,0000,16.50000,16.60000,15.20000,15.30000,180000
08/05/2009,0000,16.00000,16.00000,15.10000,15.10000,196000
08/06/2009,0000,15.50000,15.50000,14.80000,15.00000,138000
08/10/2009,0000,15.20000,16.00000,15.20000,15.70000,77000
08/11/2009,0000,15.55000,15.55000,14.80000,14.90000,97000
08/12/2009,0000,14.90000,15.40000,14.90000,15.25000,44000
08/13/2009,0000,15.35000,15.60000,15.10000,15.25000,73000
08/14/2009,0000,15.20000,15.30000,15.00000,15.00000,96000
08/17/2009,0000,15.00000,15.00000,14.80000,14.90000,50000
08/18/2009,0000,14.60000,14.80000,14.40000,14.50000,106000
08/19/2009,0000,14.05000,15.50000,14.05000,15.50000,127000
08/20/2009,0000,15.50000,15.50000,14.60000,14.90000,118000
08/21/2009,0000,15.00000,15.25000,14.70000,14.95000,46000
08/24/2009,0000,14.95000,15.50000,14.90000,15.00000,44000
08/25/2009,0000,14.80000,15.00000,14.45000,14.70000,95000
08/26/2009,0000,14.50000,14.50000,13.70000,13.80000,179000
08/27/2009,0000,13.50000,13.80000,13.10000,13.30000,110000
08/28/2009,0000,13.30000,13.85000,13.30000,13.60000,39000
08/31/2009,0000,13.50000,13.60000,13.30000,13.30000,26000
09/01/2009,0000,13.20000,13.65000,13.20000,13.65000,73000
09/02/2009,0000,13.50000,13.70000,13.00000,13.40000,88000
09/03/2009,0000,13.10000,13.45000,13.00000,13.45000,108000
09/04/2009,0000,13.40000,13.40000,13.00000,13.05000,111000
09/07/2009,0000,13.30000,13.95000,13.30000,13.95000,187000
09/08/2009,0000,14.90000,14.90000,14.90000,14.90000,172000
09/09/2009,0000,15.90000,15.90000,15.90000,15.90000,155000
09/10/2009,0000,15.70000,15.70000,14.80000,14.80000,390000
09/11/2009,0000,14.10000,14.90000,14.10000,14.20000,155000
09/14/2009,0000,14.00000,14.10000,13.55000,14.00000,107000
09/15/2009,0000,13.70000,14.00000,13.70000,13.90000,85000
09/16/2009,0000,14.00000,14.10000,13.85000,13.85000,136000
09/17/2009,0000,13.90000,14.05000,13.70000,13.85000,149000
09/18/2009,0000,13.80000,14.80000,13.80000,14.65000,356000
09/21/2009,0000,14.30000,14.40000,14.00000,14.10000,248000
09/22/2009,0000,14.10000,14.20000,13.90000,13.95000,173000
09/23/2009,0000,13.95000,14.30000,13.90000,13.90000,135000
09/24/2009,0000,13.95000,14.00000,13.80000,13.90000,58000
09/25/2009,0000,14.15000,14.35000,14.00000,14.30000,112000
09/28/2009,0000,14.30000,14.65000,14.10000,14.50000,151000
09/29/2009,0000,14.65000,14.90000,14.35000,14.35000,114000
09/30/2009,0000,14.40000,14.45000,14.25000,14.25000,59000
10/01/2009,0000,14.25000,14.25000,13.90000,13.95000,106000
10/02/2009,0000,13.60000,14.15000,13.60000,14.10000,91000
10/05/2009,0000,14.00000,14.00000,13.80000,13.90000,65000
10/06/2009,0000,13.90000,14.00000,13.80000,14.00000,67000
10/07/2009,0000,14.30000,14.30000,13.90000,13.95000,97000
10/08/2009,0000,13.95000,14.05000,13.85000,13.90000,64000
10/09/2009,0000,14.00000,14.85000,14.00000,14.85000,412000
10/12/2009,0000,15.85000,15.85000,14.80000,15.00000,606000
10/13/2009,0000,14.60000,14.75000,14.50000,14.65000,136000
10/14/2009,0000,14.65000,14.85000,14.50000,14.70000,142000
10/15/2009,0000,14.80000,14.80000,14.50000,14.50000,77000
10/16/2009,0000,14.50000,14.60000,14.25000,14.50000,121000
10/19/2009,0000,14.10000,14.90000,14.10000,14.60000,90000
10/20/2009,0000,14.65000,14.80000,14.55000,14.65000,68000
10/21/2009,0000,14.80000,14.80000,14.30000,14.50000,111000
10/22/2009,0000,14.30000,14.65000,14.20000,14.25000,98000
10/23/2009,0000,14.00000,14.70000,14.00000,14.70000,105000
10/26/2009,0000,14.70000,14.90000,14.40000,14.70000,72000
10/27/2009,0000,14.70000,15.70000,14.60000,15.70000,746000
10/28/2009,0000,16.20000,16.75000,15.60000,16.50000,1396000
10/29/2009,0000,16.30000,16.30000,15.35000,15.35000,456000
10/30/2009,0000,15.80000,15.80000,14.30000,14.30000,562000
11/02/2009,0000,13.50000,13.90000,13.30000,13.65000,418000
11/03/2009,0000,13.50000,14.45000,13.50000,13.95000,149000
11/04/2009,0000,13.90000,14.25000,13.90000,14.00000,78000
11/05/2009,0000,14.00000,14.95000,13.55000,14.95000,246000
11/06/2009,0000,15.20000,15.20000,14.65000,14.70000,249000
11/09/2009,0000,15.00000,15.25000,14.80000,14.85000,134000
11/10/2009,0000,15.30000,15.30000,14.35000,14.75000,284000
11/11/2009,0000,14.40000,14.70000,14.35000,14.55000,75000
11/12/2009,0000,14.50000,15.20000,14.50000,14.90000,96000
11/13/2009,0000,14.60000,14.95000,14.60000,14.65000,49000
11/16/2009,0000,14.75000,15.65000,14.70000,15.65000,251000
11/17/2009,0000,15.50000,15.50000,14.85000,15.20000,159000
11/18/2009,0000,15.20000,15.20000,14.80000,15.00000,85000
11/19/2009,0000,15.00000,15.20000,14.90000,15.10000,138000
11/20/2009,0000,15.30000,15.90000,15.10000,15.30000,154000
11/23/2009,0000,15.35000,15.35000,15.00000,15.05000,77000
11/24/2009,0000,15.20000,15.20000,14.90000,14.95000,79000
11/25/2009,0000,15.00000,15.45000,14.90000,15.00000,73000
11/26/2009,0000,15.00000,15.10000,14.80000,15.00000,50000
11/27/2009,0000,14.35000,15.35000,14.35000,15.00000,84000
11/30/2009,0000,15.00000,15.00000,14.75000,14.95000,33000
12/01/2009,0000,14.70000,15.00000,14.70000,15.00000,78000
12/02/2009,0000,14.70000,14.95000,14.70000,14.75000,100000
12/03/2009,0000,14.85000,14.95000,14.50000,14.70000,61000
12/04/2009,0000,14.55000,14.75000,14.40000,14.60000,78000
12/07/2009,0000,14.60000,14.75000,14.25000,14.75000,100000
12/08/2009,0000,14.75000,15.15000,14.50000,14.65000,125000
12/09/2009,0000,14.65000,14.95000,14.50000,14.60000,90000
12/11/2009,0000,14.85000,15.35000,14.85000,15.00000,166000
12/14/2009,0000,15.30000,15.70000,14.80000,15.25000,286000
12/15/2009,0000,15.45000,15.45000,14.85000,14.90000,115000
12/16/2009,0000,14.90000,14.90000,14.50000,14.70000,142000
12/17/2009,0000,14.90000,14.90000,14.60000,14.65000,62000
12/18/2009,0000,14.60000,14.65000,14.50000,14.60000,95000
12/21/2009,0000,14.60000,14.75000,14.55000,14.75000,36000
12/22/2009,0000,14.70000,14.75000,14.60000,14.60000,41000
12/23/2009,0000,14.65000,15.60000,14.65000,15.60000,464000
12/25/2009,0000,15.40000,15.90000,15.30000,15.35000,252000
12/28/2009,0000,15.30000,15.80000,15.30000,15.50000,171000
12/29/2009,0000,15.60000,15.60000,15.15000,15.15000,194000
