DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,59.00000,60.20000,58.10000,58.10000,563000
04/03/2007,0000,59.00000,62.00000,58.60000,61.50000,1612000
04/04/2007,0000,62.50000,63.00000,59.00000,59.00000,1134000
04/09/2007,0000,59.90000,59.90000,54.90000,56.20000,1508000
04/10/2007,0000,55.50000,56.20000,53.00000,55.70000,1049000
04/11/2007,0000,55.80000,58.00000,55.80000,56.70000,786000
04/12/2007,0000,56.70000,58.80000,55.60000,58.20000,1014000
04/13/2007,0000,60.50000,61.50000,57.20000,57.40000,2057000
04/16/2007,0000,56.60000,56.90000,55.00000,55.00000,760000
04/17/2007,0000,55.00000,55.70000,52.50000,52.50000,797000
04/18/2007,0000,52.90000,54.20000,52.20000,54.20000,621000
04/19/2007,0000,54.00000,55.30000,53.00000,53.20000,407000
04/20/2007,0000,53.90000,54.00000,53.20000,53.50000,265000
04/23/2007,0000,54.50000,54.60000,52.50000,52.50000,281000
04/24/2007,0000,52.50000,53.00000,50.50000,51.00000,900000
04/26/2007,0000,49.70000,51.30000,49.70000,50.10000,814000
04/27/2007,0000,51.00000,51.00000,49.90000,49.90000,367000
04/30/2007,0000,50.00000,50.00000,48.00000,48.10000,318000
05/02/2007,0000,47.90000,48.70000,47.20000,47.50000,285000
05/03/2007,0000,47.70000,48.40000,45.10000,47.50000,387000
05/04/2007,0000,47.50000,47.90000,46.50000,46.50000,346000
05/07/2007,0000,46.80000,49.75000,45.70000,49.75000,829000
05/08/2007,0000,53.00000,53.20000,52.80000,53.20000,1664000
05/09/2007,0000,53.50000,56.00000,53.00000,54.70000,2647000
05/10/2007,0000,55.50000,56.00000,54.60000,55.00000,1662000
05/11/2007,0000,55.00000,56.30000,54.50000,55.90000,1861000
05/14/2007,0000,56.40000,56.80000,55.30000,55.30000,1002000
05/15/2007,0000,56.00000,56.00000,54.50000,54.50000,745000
05/16/2007,0000,54.50000,54.90000,52.90000,53.00000,917000
05/17/2007,0000,53.50000,54.00000,53.00000,53.30000,431000
05/18/2007,0000,53.50000,53.70000,52.80000,53.00000,331000
05/21/2007,0000,53.90000,53.90000,52.80000,53.30000,406000
05/22/2007,0000,53.80000,57.00000,53.80000,57.00000,799000
05/23/2007,0000,60.90000,60.90000,56.80000,56.80000,2830000
05/24/2007,0000,56.80000,58.40000,56.00000,56.50000,1159000
05/25/2007,0000,56.50000,59.10000,56.00000,56.50000,1493000
05/28/2007,0000,57.40000,57.50000,56.50000,56.70000,411000
05/29/2007,0000,56.80000,58.20000,56.70000,56.80000,463000
05/30/2007,0000,57.50000,57.60000,56.80000,56.80000,401000
05/31/2007,0000,57.50000,57.50000,55.50000,55.70000,966000
06/04/2007,0000,55.40000,56.20000,53.30000,53.50000,901000
06/05/2007,0000,53.60000,53.90000,51.50000,52.50000,935000
06/06/2007,0000,52.00000,54.50000,52.00000,53.60000,649000
06/07/2007,0000,53.50000,55.70000,53.20000,54.50000,663000
06/08/2007,0000,54.20000,54.40000,53.20000,53.30000,301000
06/11/2007,0000,53.30000,53.30000,52.30000,52.50000,432000
06/12/2007,0000,52.40000,53.50000,52.30000,52.50000,547000
06/13/2007,0000,52.50000,53.30000,52.00000,52.00000,367000
06/14/2007,0000,53.00000,53.00000,50.80000,51.00000,628000
06/15/2007,0000,51.50000,52.80000,50.70000,51.50000,559000
06/20/2007,0000,52.10000,52.60000,51.00000,51.50000,406000
06/21/2007,0000,51.60000,53.00000,51.40000,51.50000,449000
06/22/2007,0000,52.50000,55.10000,52.00000,54.10000,2364000
06/25/2007,0000,55.20000,58.30000,54.30000,57.30000,3249000
06/26/2007,0000,57.10000,57.10000,55.30000,57.00000,1542000
06/27/2007,0000,58.50000,60.90000,58.30000,58.60000,2705000
06/28/2007,0000,55.30000,58.70000,55.30000,57.10000,1181000
06/29/2007,0000,57.10000,60.00000,57.10000,58.20000,2165000
07/02/2007,0000,59.00000,59.10000,57.50000,57.50000,474000
07/03/2007,0000,58.40000,58.40000,56.00000,56.30000,872000
07/04/2007,0000,55.50000,56.50000,55.00000,55.00000,1080000
07/05/2007,0000,55.00000,56.10000,54.40000,54.40000,818000
07/06/2007,0000,54.90000,55.90000,54.40000,54.70000,749000
07/09/2007,0000,54.80000,55.50000,54.30000,54.30000,571000
07/10/2007,0000,54.30000,55.60000,54.30000,54.60000,525000
07/11/2007,0000,54.30000,55.20000,52.90000,53.00000,1172000
07/12/2007,0000,53.00000,54.50000,52.70000,53.00000,1336000
07/13/2007,0000,54.20000,54.20000,52.50000,52.50000,545000
07/17/2007,0000,52.40000,55.70000,52.10000,55.70000,2262000
07/18/2007,0000,55.60000,57.40000,53.00000,53.00000,1776000
07/19/2007,0000,54.00000,54.10000,51.00000,51.00000,1503000
07/20/2007,0000,52.00000,52.40000,51.10000,52.00000,631000
07/23/2007,0000,52.00000,52.30000,51.00000,52.00000,788000
07/24/2007,0000,52.50000,55.40000,51.50000,52.80000,1155000
07/25/2007,0000,53.10000,54.80000,52.00000,53.20000,1017000
07/26/2007,0000,53.60000,54.70000,50.10000,50.10000,922000
07/27/2007,0000,48.50000,52.20000,48.50000,51.00000,985000
07/31/2007,0000,51.40000,52.30000,51.20000,51.20000,475000
08/01/2007,0000,51.60000,52.00000,49.60000,50.00000,682000
08/02/2007,0000,51.80000,51.80000,47.00000,48.00000,457000
08/03/2007,0000,48.55000,49.80000,48.40000,48.50000,384000
08/06/2007,0000,48.50000,48.50000,45.70000,46.20000,409000
08/07/2007,0000,47.00000,47.10000,43.50000,43.50000,760000
08/08/2007,0000,43.85000,44.80000,42.50000,42.90000,504000
08/09/2007,0000,43.50000,44.60000,43.50000,43.80000,612000
08/10/2007,0000,43.00000,43.40000,41.60000,41.80000,509000
08/14/2007,0000,39.70000,41.60000,39.00000,40.30000,637000
08/15/2007,0000,40.30000,41.00000,39.70000,40.50000,358000
08/16/2007,0000,39.75000,40.20000,37.70000,37.70000,402000
08/17/2007,0000,37.00000,37.70000,35.10000,35.10000,520000
08/20/2007,0000,35.50000,36.75000,32.65000,32.65000,585000
08/21/2007,0000,30.40000,30.40000,30.40000,30.40000,210000
08/22/2007,0000,28.30000,28.30000,28.30000,28.30000,46000
08/23/2007,0000,26.35000,26.35000,26.35000,26.35000,185000
08/24/2007,0000,25.65000,28.15000,25.50000,28.15000,3659000
08/27/2007,0000,30.00000,30.10000,29.75000,30.10000,1550000
08/28/2007,0000,30.00000,30.10000,28.00000,29.55000,1949000
08/29/2007,0000,27.50000,28.50000,27.50000,28.10000,707000
08/30/2007,0000,29.00000,30.05000,28.70000,30.05000,841000
08/31/2007,0000,30.15000,32.15000,29.50000,32.15000,2067000
09/03/2007,0000,32.60000,34.00000,32.30000,32.80000,1736000
09/04/2007,0000,32.80000,33.50000,31.25000,32.80000,808000
09/05/2007,0000,33.20000,35.05000,33.20000,33.95000,1408000
09/06/2007,0000,32.50000,34.50000,32.50000,33.00000,593000
09/07/2007,0000,33.00000,34.40000,33.00000,33.20000,500000
09/10/2007,0000,33.20000,33.90000,32.20000,33.40000,677000
09/11/2007,0000,33.40000,33.65000,33.00000,33.15000,439000
09/12/2007,0000,33.20000,33.65000,32.25000,32.25000,351000
09/13/2007,0000,32.70000,33.55000,32.00000,32.50000,602000
09/14/2007,0000,33.00000,33.00000,32.05000,32.05000,292000
09/17/2007,0000,32.10000,32.40000,31.70000,32.20000,256000
09/19/2007,0000,32.60000,32.85000,31.20000,31.20000,383000
09/20/2007,0000,31.20000,31.40000,29.55000,30.00000,528000
09/21/2007,0000,30.00000,30.60000,29.80000,30.05000,177000
09/26/2007,0000,30.30000,32.15000,30.10000,32.15000,394000
09/27/2007,0000,32.50000,34.40000,32.40000,34.40000,784000
09/28/2007,0000,36.70000,36.80000,35.00000,35.90000,1320000
10/01/2007,0000,36.00000,36.30000,34.90000,34.90000,270000
10/02/2007,0000,34.30000,35.50000,34.15000,34.80000,253000
10/03/2007,0000,34.80000,36.25000,34.80000,35.60000,659000
10/04/2007,0000,35.00000,35.20000,34.50000,34.70000,281000
10/05/2007,0000,34.70000,35.00000,34.00000,34.40000,121000
10/08/2007,0000,35.00000,35.20000,33.10000,33.40000,166000
10/09/2007,0000,33.40000,33.95000,31.65000,31.80000,321000
10/11/2007,0000,32.05000,33.30000,31.50000,31.90000,153000
10/12/2007,0000,32.00000,32.60000,31.00000,31.30000,108000
10/15/2007,0000,30.80000,31.30000,30.60000,30.70000,151000
10/16/2007,0000,30.40000,31.70000,30.35000,30.90000,190000
10/17/2007,0000,31.00000,33.05000,31.00000,33.05000,362000
10/18/2007,0000,34.60000,35.35000,34.25000,34.40000,1146000
10/19/2007,0000,34.40000,34.40000,33.10000,33.20000,281000
10/22/2007,0000,31.70000,32.30000,31.50000,31.80000,272000
10/23/2007,0000,31.80000,34.00000,31.80000,33.55000,889000
10/24/2007,0000,34.95000,35.85000,33.60000,34.20000,1819000
10/25/2007,0000,34.50000,34.60000,32.95000,33.05000,551000
10/26/2007,0000,32.60000,35.00000,32.60000,33.30000,893000
10/29/2007,0000,34.60000,35.60000,34.40000,35.45000,2045000
10/30/2007,0000,35.45000,35.85000,34.50000,34.50000,960000
10/31/2007,0000,34.60000,35.35000,34.10000,34.10000,484000
11/01/2007,0000,34.20000,35.00000,33.50000,33.95000,448000
11/02/2007,0000,33.50000,33.50000,31.70000,31.70000,551000
11/05/2007,0000,31.70000,32.45000,29.80000,30.50000,465000
11/06/2007,0000,30.50000,32.00000,30.50000,31.15000,291000
11/07/2007,0000,31.30000,31.85000,29.80000,29.80000,477000
11/08/2007,0000,28.50000,28.50000,27.75000,27.75000,653000
11/09/2007,0000,27.00000,27.75000,25.85000,25.90000,774000
11/12/2007,0000,24.10000,25.40000,24.10000,24.10000,523000
11/13/2007,0000,22.45000,24.10000,22.45000,22.45000,670000
11/14/2007,0000,22.60000,24.00000,22.60000,24.00000,722000
11/15/2007,0000,23.70000,23.75000,23.45000,23.55000,273000
11/16/2007,0000,23.00000,25.10000,23.00000,24.90000,384000
11/19/2007,0000,26.00000,26.60000,25.00000,25.00000,455000
11/20/2007,0000,24.90000,25.70000,24.30000,25.50000,218000
11/21/2007,0000,25.75000,26.40000,25.00000,25.00000,199000
11/22/2007,0000,24.60000,25.60000,24.50000,24.95000,216000
11/23/2007,0000,25.35000,25.35000,23.25000,23.25000,349000
11/26/2007,0000,23.95000,24.35000,22.50000,22.50000,291000
11/27/2007,0000,22.50000,22.50000,20.95000,20.95000,508000
11/28/2007,0000,21.25000,21.35000,19.50000,19.50000,946000
11/29/2007,0000,20.10000,20.70000,19.80000,20.50000,1411000
11/30/2007,0000,20.60000,20.60000,19.10000,19.50000,864000
12/03/2007,0000,19.55000,20.60000,19.20000,20.10000,470000
12/04/2007,0000,20.10000,21.15000,19.70000,21.15000,684000
12/05/2007,0000,21.15000,21.60000,20.70000,21.40000,294000
12/06/2007,0000,21.70000,22.85000,21.60000,21.70000,848000
12/07/2007,0000,22.00000,22.55000,21.50000,21.80000,461000
12/10/2007,0000,21.80000,21.90000,20.70000,20.70000,268000
12/11/2007,0000,20.50000,21.15000,20.30000,20.75000,179000
12/12/2007,0000,20.50000,21.00000,20.35000,20.60000,122000
12/13/2007,0000,20.60000,21.30000,20.10000,20.40000,197000
12/14/2007,0000,20.35000,20.40000,19.00000,19.10000,496000
12/17/2007,0000,18.80000,19.10000,17.80000,17.80000,319000
12/18/2007,0000,16.60000,17.60000,16.60000,16.60000,848000
12/19/2007,0000,16.50000,17.70000,16.10000,16.85000,385000
12/20/2007,0000,16.75000,17.35000,15.70000,15.70000,498000
12/21/2007,0000,15.50000,15.50000,14.65000,14.65000,820000
12/24/2007,0000,14.65000,15.55000,14.65000,15.40000,1852000
12/25/2007,0000,15.40000,16.45000,15.25000,16.25000,3233000
12/26/2007,0000,16.15000,17.35000,15.80000,17.35000,2498000
12/27/2007,0000,18.10000,18.55000,17.60000,18.55000,368000
12/28/2007,0000,19.80000,19.80000,18.75000,18.75000,2639000
12/31/2007,0000,19.00000,20.05000,18.85000,20.05000,824000
01/02/2008,0000,20.90000,20.90000,19.45000,19.60000,1085000
01/03/2008,0000,18.50000,19.30000,18.40000,18.80000,927000
01/04/2008,0000,18.80000,20.10000,18.80000,20.10000,1305000
01/07/2008,0000,20.10000,20.50000,19.40000,19.80000,1212000
01/08/2008,0000,20.30000,20.30000,18.45000,18.50000,983000
01/09/2008,0000,17.80000,18.80000,17.70000,18.80000,470000
01/10/2008,0000,19.00000,20.00000,18.80000,19.25000,653000
01/11/2008,0000,19.30000,19.85000,18.75000,19.20000,527000
01/14/2008,0000,19.60000,19.70000,18.50000,18.70000,404000
01/15/2008,0000,18.70000,19.50000,18.50000,18.60000,525000
01/16/2008,0000,18.30000,18.50000,17.65000,17.65000,270000
01/17/2008,0000,18.00000,18.10000,17.30000,17.70000,250000
01/18/2008,0000,17.30000,18.05000,17.30000,18.05000,143000
01/21/2008,0000,17.90000,18.90000,17.60000,18.10000,200000
01/22/2008,0000,16.85000,17.50000,16.85000,16.85000,301000
01/23/2008,0000,16.65000,17.10000,15.70000,15.70000,400000
01/24/2008,0000,16.20000,16.20000,14.70000,14.85000,498000
01/25/2008,0000,14.85000,15.50000,14.85000,15.20000,487000
01/28/2008,0000,15.00000,15.05000,14.50000,14.50000,232000
01/29/2008,0000,14.55000,14.75000,14.00000,14.10000,220000
01/30/2008,0000,14.10000,14.40000,13.35000,13.85000,302000
01/31/2008,0000,13.85000,14.20000,13.60000,13.80000,191000
02/01/2008,0000,14.20000,14.25000,13.90000,14.20000,243000
02/12/2008,0000,14.05000,14.35000,13.70000,14.20000,133000
02/13/2008,0000,14.30000,14.85000,14.30000,14.40000,168000
02/14/2008,0000,14.60000,15.40000,14.60000,15.40000,185000
02/15/2008,0000,15.10000,15.75000,15.00000,15.65000,191000
02/18/2008,0000,15.65000,16.70000,15.50000,16.70000,478000
02/19/2008,0000,17.85000,17.85000,17.85000,17.85000,229000
02/20/2008,0000,19.05000,19.05000,18.10000,18.65000,1638000
02/21/2008,0000,18.80000,19.00000,18.45000,18.50000,754000
02/22/2008,0000,18.55000,18.55000,17.70000,18.00000,448000
02/25/2008,0000,18.40000,19.25000,18.05000,19.25000,613000
02/26/2008,0000,19.90000,20.10000,18.70000,19.15000,662000
02/27/2008,0000,19.20000,19.25000,18.50000,18.95000,411000
02/29/2008,0000,18.60000,19.20000,18.50000,19.20000,417000
03/03/2008,0000,18.70000,18.80000,18.40000,18.50000,306000
03/04/2008,0000,18.50000,19.75000,18.50000,19.75000,467000
03/05/2008,0000,20.40000,21.10000,20.30000,21.10000,2420000
03/06/2008,0000,21.80000,21.80000,20.20000,20.45000,1408000
03/07/2008,0000,20.10000,21.85000,20.10000,21.85000,2142000
03/10/2008,0000,21.85000,22.10000,21.10000,21.10000,943000
03/11/2008,0000,20.50000,21.90000,20.50000,21.40000,524000
03/12/2008,0000,22.30000,22.30000,21.45000,21.45000,470000
03/13/2008,0000,21.30000,21.70000,20.20000,20.50000,669000
03/14/2008,0000,20.50000,20.80000,19.50000,19.60000,395000
03/18/2008,0000,19.30000,19.30000,18.40000,18.60000,193000
03/19/2008,0000,19.00000,19.90000,19.00000,19.50000,1245000
03/20/2008,0000,18.80000,19.30000,18.80000,19.20000,517000
03/21/2008,0000,19.50000,19.95000,19.30000,19.40000,348000
03/25/2008,0000,20.60000,21.80000,20.50000,21.00000,823000
03/26/2008,0000,21.05000,21.50000,20.45000,20.70000,431000
03/27/2008,0000,20.60000,20.95000,20.25000,20.95000,259000
03/28/2008,0000,21.05000,21.30000,20.60000,21.00000,236000
03/31/2008,0000,20.70000,21.00000,20.40000,20.70000,222000
04/01/2008,0000,21.00000,21.00000,20.00000,20.00000,290000
04/02/2008,0000,20.30000,20.40000,19.90000,20.40000,369000
04/03/2008,0000,20.00000,20.40000,19.75000,20.35000,426000
04/07/2008,0000,20.50000,20.65000,20.00000,20.65000,293000
04/08/2008,0000,20.50000,21.30000,20.30000,20.70000,376000
04/09/2008,0000,20.70000,21.00000,20.50000,20.60000,288000
04/10/2008,0000,20.60000,22.00000,20.50000,22.00000,1521000
04/11/2008,0000,22.00000,23.30000,21.70000,22.40000,2078000
04/14/2008,0000,22.00000,22.80000,22.00000,22.45000,617000
04/15/2008,0000,22.45000,24.00000,22.45000,24.00000,1267000
04/16/2008,0000,25.65000,25.65000,25.65000,25.65000,576000
04/17/2008,0000,27.40000,27.40000,27.40000,27.40000,644000
04/18/2008,0000,29.30000,29.30000,28.20000,29.30000,4459000
04/21/2008,0000,30.10000,30.35000,28.30000,28.30000,1884000
04/22/2008,0000,27.30000,29.20000,27.30000,28.80000,1440000
04/23/2008,0000,29.00000,29.60000,27.65000,27.65000,1351000
04/24/2008,0000,27.60000,28.55000,27.10000,27.10000,1023000
04/25/2008,0000,27.20000,28.20000,26.00000,26.05000,1301000
04/28/2008,0000,25.90000,26.90000,25.65000,25.80000,795000
04/29/2008,0000,25.80000,27.60000,25.80000,26.55000,1543000
04/30/2008,0000,27.30000,27.30000,26.00000,26.40000,755000
05/02/2008,0000,26.60000,27.00000,25.65000,25.65000,658000
05/05/2008,0000,25.65000,26.35000,25.20000,25.30000,473000
05/06/2008,0000,25.50000,26.50000,25.05000,26.10000,643000
05/07/2008,0000,26.10000,26.65000,25.85000,26.20000,710000
05/08/2008,0000,26.15000,27.60000,26.15000,26.60000,1054000
05/09/2008,0000,26.95000,27.15000,25.70000,26.00000,460000
05/12/2008,0000,26.10000,26.30000,24.20000,24.20000,717000
05/13/2008,0000,23.00000,23.80000,22.55000,23.15000,866000
05/14/2008,0000,23.15000,24.75000,23.10000,24.75000,1227000
05/15/2008,0000,24.75000,25.20000,24.20000,24.30000,749000
05/16/2008,0000,24.70000,24.80000,23.70000,23.70000,395000
05/19/2008,0000,23.70000,24.30000,23.35000,23.70000,508000
05/20/2008,0000,23.65000,24.30000,23.65000,24.20000,526000
05/21/2008,0000,24.20000,24.70000,24.00000,24.00000,582000
05/22/2008,0000,23.50000,24.60000,23.50000,23.65000,426000
05/23/2008,0000,24.20000,24.20000,23.20000,23.25000,437000
05/26/2008,0000,23.00000,23.00000,21.65000,21.65000,663000
05/27/2008,0000,21.65000,23.15000,21.35000,23.15000,462000
05/28/2008,0000,23.00000,24.75000,22.10000,22.70000,999000
05/29/2008,0000,23.30000,24.25000,22.80000,23.20000,2809000
05/30/2008,0000,23.20000,23.85000,22.40000,22.95000,770000
06/02/2008,0000,22.50000,23.35000,22.50000,22.90000,363000
06/03/2008,0000,22.60000,23.10000,22.40000,22.40000,277000
06/04/2008,0000,21.90000,23.95000,21.90000,23.55000,663000
06/05/2008,0000,23.80000,23.90000,23.10000,23.15000,309000
06/06/2008,0000,23.75000,23.75000,22.80000,22.80000,253000
06/10/2008,0000,23.55000,24.40000,22.70000,22.70000,2130000
06/11/2008,0000,22.75000,22.95000,21.20000,21.60000,868000
06/12/2008,0000,21.20000,21.25000,20.25000,20.30000,960000
06/13/2008,0000,20.60000,21.70000,20.50000,21.60000,1178000
06/16/2008,0000,22.30000,22.90000,20.55000,20.60000,1154000
06/17/2008,0000,21.30000,22.00000,21.10000,21.90000,1272000
06/18/2008,0000,21.90000,23.25000,21.80000,23.25000,1151000
06/19/2008,0000,23.25000,23.95000,22.70000,23.95000,1148000
06/20/2008,0000,24.00000,24.50000,22.30000,22.90000,1195000
06/23/2008,0000,22.00000,22.45000,21.30000,21.30000,1284000
06/24/2008,0000,20.80000,21.75000,19.85000,19.85000,1248000
06/25/2008,0000,19.40000,19.85000,18.50000,19.00000,1078000
06/26/2008,0000,19.00000,19.25000,17.70000,17.70000,792000
06/27/2008,0000,16.50000,16.50000,16.50000,16.50000,253000
06/30/2008,0000,16.05000,17.00000,15.35000,17.00000,1006000
07/01/2008,0000,16.75000,17.20000,15.85000,16.30000,640000
07/02/2008,0000,15.65000,17.00000,15.55000,15.55000,1069000
07/03/2008,0000,15.00000,16.50000,14.55000,16.50000,721000
07/04/2008,0000,16.60000,16.90000,16.00000,16.00000,409000
07/07/2008,0000,16.50000,17.10000,16.20000,17.10000,924000
07/08/2008,0000,17.10000,17.65000,16.40000,16.60000,717000
07/09/2008,0000,17.50000,17.50000,16.70000,17.00000,429000
07/10/2008,0000,17.00000,17.50000,16.35000,16.40000,421000
07/11/2008,0000,16.50000,17.35000,16.40000,17.20000,245000
07/14/2008,0000,16.80000,17.50000,16.70000,16.90000,207000
07/15/2008,0000,16.50000,16.60000,15.75000,15.75000,412000
07/16/2008,0000,15.75000,15.75000,14.65000,14.65000,318000
07/17/2008,0000,15.10000,15.60000,14.90000,15.35000,215000
07/18/2008,0000,15.50000,15.50000,14.50000,15.00000,184000
07/21/2008,0000,15.40000,15.50000,15.00000,15.50000,199000
07/22/2008,0000,15.10000,15.40000,15.00000,15.10000,175000
07/23/2008,0000,15.35000,16.15000,15.30000,16.15000,691000
07/24/2008,0000,16.30000,16.80000,15.85000,16.35000,302000
07/25/2008,0000,15.85000,16.10000,15.75000,15.90000,182000
07/29/2008,0000,15.60000,15.60000,15.15000,15.50000,84000
07/30/2008,0000,15.65000,15.95000,15.65000,15.75000,109000
07/31/2008,0000,15.90000,16.30000,15.30000,15.35000,189000
08/01/2008,0000,15.20000,15.30000,14.95000,15.25000,108000
08/04/2008,0000,15.05000,15.60000,15.05000,15.60000,57000
08/05/2008,0000,15.70000,15.70000,15.00000,15.00000,123000
08/06/2008,0000,15.45000,15.45000,15.15000,15.30000,73000
08/07/2008,0000,15.30000,15.85000,15.30000,15.50000,197000
08/08/2008,0000,15.00000,15.90000,15.00000,15.80000,212000
08/11/2008,0000,16.10000,16.70000,15.65000,16.40000,140000
08/12/2008,0000,16.70000,16.70000,16.10000,16.35000,237000
08/13/2008,0000,16.20000,16.20000,15.75000,15.90000,142000
08/14/2008,0000,15.90000,17.00000,15.90000,17.00000,623000
08/15/2008,0000,17.30000,17.50000,16.60000,17.40000,647000
08/18/2008,0000,16.80000,17.15000,16.20000,16.20000,297000
08/19/2008,0000,15.80000,16.15000,15.60000,16.15000,233000
08/20/2008,0000,16.15000,16.15000,15.70000,15.75000,104000
08/21/2008,0000,15.80000,16.00000,15.50000,15.50000,163000
08/22/2008,0000,15.70000,15.80000,15.00000,15.10000,192000
08/25/2008,0000,15.15000,15.65000,15.10000,15.20000,128000
08/26/2008,0000,15.20000,15.55000,15.15000,15.40000,59000
08/27/2008,0000,15.50000,15.75000,15.40000,15.60000,63000
08/28/2008,0000,15.70000,16.65000,15.70000,16.30000,585000
08/29/2008,0000,16.40000,16.55000,16.00000,16.20000,243000
09/01/2008,0000,16.00000,16.00000,15.20000,15.60000,154000
09/02/2008,0000,15.15000,15.50000,15.05000,15.10000,104000
09/03/2008,0000,15.10000,15.10000,14.35000,14.85000,169000
09/04/2008,0000,14.50000,14.60000,13.85000,13.90000,121000
09/05/2008,0000,12.95000,13.40000,12.95000,12.95000,304000
09/08/2008,0000,12.50000,13.60000,12.50000,13.40000,301000
09/09/2008,0000,13.20000,13.20000,12.50000,12.50000,152000
09/10/2008,0000,11.65000,12.00000,11.65000,11.75000,360000
09/11/2008,0000,11.75000,12.00000,11.00000,11.50000,206000
09/12/2008,0000,11.50000,11.50000,10.70000,11.00000,292000
09/15/2008,0000,10.85000,10.85000,10.25000,10.25000,139000
09/16/2008,0000,9.54000,9.54000,9.54000,9.54000,52000
09/17/2008,0000,8.88000,9.61000,8.88000,8.88000,501000
09/18/2008,0000,8.26000,8.26000,8.26000,8.26000,134000
09/19/2008,0000,8.01000,8.83000,8.01000,8.80000,315000
09/22/2008,0000,9.00000,9.30000,9.00000,9.30000,130000
09/23/2008,0000,9.02000,9.95000,9.00000,9.95000,258000
09/24/2008,0000,10.10000,10.60000,10.00000,10.30000,603000
09/25/2008,0000,10.30000,10.70000,10.00000,10.40000,205000
09/26/2008,0000,10.50000,10.70000,10.00000,10.00000,204000
09/30/2008,0000,9.30000,9.30000,9.30000,9.30000,46000
10/01/2008,0000,9.95000,9.95000,9.40000,9.50000,93000
10/02/2008,0000,9.75000,10.00000,9.60000,9.70000,85000
10/03/2008,0000,9.55000,10.00000,9.30000,10.00000,85000
10/06/2008,0000,9.80000,9.90000,9.55000,9.55000,72000
10/07/2008,0000,9.30000,9.70000,9.00000,9.70000,155000
10/08/2008,0000,9.10000,9.30000,9.03000,9.03000,186000
10/09/2008,0000,8.53000,9.10000,8.53000,8.55000,89000
10/13/2008,0000,8.26000,8.26000,8.26000,8.26000,59000
10/14/2008,0000,8.30000,8.83000,8.30000,8.83000,203000
10/15/2008,0000,8.83000,9.30000,8.55000,9.10000,102000
10/16/2008,0000,8.79000,9.00000,8.79000,8.80000,94000
10/17/2008,0000,9.20000,9.20000,8.61000,8.80000,35000
10/20/2008,0000,8.71000,8.71000,8.50000,8.70000,71000
10/21/2008,0000,9.30000,9.30000,9.15000,9.30000,272000
10/22/2008,0000,9.85000,9.85000,9.15000,9.15000,187000
10/23/2008,0000,8.85000,9.16000,8.85000,9.00000,191000
10/24/2008,0000,8.80000,8.89000,8.69000,8.69000,242000
10/27/2008,0000,8.09000,8.87000,8.09000,8.09000,136000
10/28/2008,0000,7.53000,8.12000,7.53000,8.11000,337000
10/29/2008,0000,8.60000,8.67000,8.20000,8.36000,282000
10/30/2008,0000,8.50000,8.94000,8.40000,8.94000,200000
10/31/2008,0000,9.00000,9.55000,9.00000,9.30000,183000
11/03/2008,0000,9.50000,9.60000,9.21000,9.58000,193000
11/04/2008,0000,9.50000,9.58000,9.12000,9.29000,137000
11/05/2008,0000,9.50000,9.94000,9.33000,9.75000,383000
11/06/2008,0000,9.30000,9.30000,9.15000,9.20000,265000
11/07/2008,0000,9.00000,9.83000,8.66000,9.83000,158000
11/10/2008,0000,9.80000,10.50000,9.75000,10.00000,366000
11/11/2008,0000,10.00000,10.40000,9.60000,9.60000,319000
11/12/2008,0000,9.80000,9.80000,9.35000,9.50000,109000
11/13/2008,0000,9.30000,9.48000,8.86000,8.90000,213000
11/14/2008,0000,9.15000,9.39000,8.90000,8.90000,124000
11/17/2008,0000,8.50000,9.10000,8.50000,9.10000,128000
11/18/2008,0000,8.80000,9.04000,8.50000,8.50000,202000
11/19/2008,0000,8.60000,9.00000,8.50000,8.80000,155000
11/20/2008,0000,8.70000,8.70000,8.22000,8.22000,200000
11/21/2008,0000,8.00000,8.70000,7.91000,7.91000,438000
11/24/2008,0000,8.00000,8.28000,8.00000,8.10000,104000
11/25/2008,0000,8.50000,8.57000,8.30000,8.52000,110000
11/26/2008,0000,8.55000,8.78000,8.55000,8.68000,51000
11/27/2008,0000,8.68000,9.20000,8.68000,9.20000,254000
11/28/2008,0000,9.59000,9.60000,8.97000,9.04000,402000
12/01/2008,0000,9.40000,9.45000,9.10000,9.45000,109000
12/02/2008,0000,8.80000,9.09000,8.79000,8.90000,131000
12/03/2008,0000,8.80000,8.99000,8.75000,8.90000,75000
12/04/2008,0000,8.75000,9.20000,8.70000,8.70000,84000
12/05/2008,0000,8.50000,8.70000,8.50000,8.66000,70000
12/08/2008,0000,8.76000,9.00000,8.76000,9.00000,60000
12/09/2008,0000,9.29000,9.29000,8.85000,9.11000,74000
12/10/2008,0000,9.04000,9.20000,9.00000,9.20000,249000
12/11/2008,0000,9.20000,9.25000,8.90000,9.00000,180000
12/12/2008,0000,8.80000,9.20000,8.80000,8.97000,155000
12/15/2008,0000,9.01000,9.30000,9.00000,9.14000,71000
12/16/2008,0000,9.14000,9.30000,8.90000,9.30000,103000
12/17/2008,0000,9.40000,9.60000,9.10000,9.10000,173000
12/18/2008,0000,9.23000,9.23000,8.96000,9.07000,42000
12/19/2008,0000,9.02000,9.15000,9.02000,9.15000,78000
12/22/2008,0000,9.18000,9.18000,8.90000,8.90000,66000
12/23/2008,0000,8.87000,8.87000,8.60000,8.68000,47000
12/24/2008,0000,8.77000,8.82000,8.60000,8.60000,84000
12/25/2008,0000,8.60000,8.76000,8.60000,8.65000,44000
12/26/2008,0000,8.65000,8.67000,8.55000,8.67000,44000
12/29/2008,0000,8.60000,8.75000,8.51000,8.75000,58000
12/30/2008,0000,8.99000,9.36000,8.99000,9.36000,290000
12/31/2008,0000,10.00000,10.00000,10.00000,10.00000,194000
01/05/2009,0000,10.70000,10.70000,10.70000,10.70000,87000
01/06/2009,0000,11.40000,11.40000,11.40000,11.40000,63000
01/07/2009,0000,12.15000,12.15000,12.10000,12.15000,2369000
01/08/2009,0000,12.15000,13.00000,11.85000,12.35000,2647000
01/09/2009,0000,12.35000,12.90000,12.00000,12.60000,802000
01/12/2009,0000,12.25000,12.25000,11.80000,11.85000,313000
01/13/2009,0000,11.85000,12.65000,11.80000,12.60000,953000
01/14/2009,0000,12.55000,12.90000,12.20000,12.60000,309000
01/15/2009,0000,12.45000,13.40000,12.10000,13.40000,693000
01/16/2009,0000,13.40000,13.40000,12.50000,12.65000,1014000
01/19/2009,0000,12.65000,12.65000,12.25000,12.25000,182000
01/20/2009,0000,12.20000,12.20000,11.75000,11.80000,284000
01/21/2009,0000,11.80000,12.60000,11.80000,11.95000,307000
02/02/2009,0000,12.00000,12.45000,12.00000,12.15000,122000
02/03/2009,0000,12.30000,12.65000,12.30000,12.50000,175000
02/04/2009,0000,13.00000,13.35000,12.50000,13.35000,350000
02/05/2009,0000,14.25000,14.25000,14.25000,14.25000,375000
02/06/2009,0000,15.20000,15.20000,14.95000,15.20000,2144000
02/09/2009,0000,16.25000,16.25000,16.00000,16.25000,878000
02/10/2009,0000,16.95000,17.35000,16.20000,17.30000,3356000
02/11/2009,0000,17.20000,18.50000,16.80000,18.50000,1174000
02/12/2009,0000,19.75000,19.75000,18.10000,19.00000,5926000
02/13/2009,0000,18.30000,19.00000,17.70000,17.70000,1872000
02/16/2009,0000,16.85000,18.10000,16.85000,17.60000,1861000
02/17/2009,0000,17.50000,17.90000,16.40000,16.40000,1422000
02/18/2009,0000,16.00000,17.00000,16.00000,16.70000,828000
02/19/2009,0000,17.00000,17.85000,16.25000,17.70000,1811000
02/20/2009,0000,18.30000,18.30000,17.25000,17.45000,748000
02/23/2009,0000,17.45000,17.45000,16.85000,17.00000,605000
02/24/2009,0000,16.40000,17.40000,16.40000,17.30000,521000
02/25/2009,0000,17.80000,18.50000,16.80000,16.80000,1863000
02/26/2009,0000,16.50000,17.15000,16.50000,16.60000,763000
02/27/2009,0000,16.40000,17.40000,16.35000,16.65000,635000
03/02/2009,0000,16.50000,16.95000,16.20000,16.35000,604000
03/03/2009,0000,16.00000,16.30000,15.25000,15.25000,880000
03/04/2009,0000,15.20000,16.30000,15.20000,15.80000,802000
03/05/2009,0000,16.50000,16.85000,16.00000,16.35000,707000
03/06/2009,0000,16.35000,16.35000,15.80000,15.80000,474000
03/09/2009,0000,15.30000,15.80000,14.70000,14.70000,1238000
03/10/2009,0000,14.10000,15.00000,14.10000,14.90000,762000
03/11/2009,0000,15.30000,15.65000,15.00000,15.10000,644000
03/12/2009,0000,15.40000,16.15000,15.30000,16.15000,1298000
03/13/2009,0000,16.30000,16.85000,15.85000,16.00000,1494000
03/16/2009,0000,16.40000,16.65000,16.15000,16.20000,721000
03/17/2009,0000,16.30000,16.70000,16.20000,16.35000,514000
03/18/2009,0000,16.65000,16.65000,15.85000,16.00000,483000
03/19/2009,0000,16.35000,16.75000,15.85000,16.00000,832000
03/20/2009,0000,16.00000,16.15000,15.50000,15.65000,363000
03/23/2009,0000,15.30000,16.70000,15.30000,16.70000,1078000
03/24/2009,0000,16.85000,17.00000,16.00000,16.35000,1043000
03/25/2009,0000,16.05000,16.75000,16.05000,16.35000,557000
03/26/2009,0000,16.35000,17.45000,16.35000,17.45000,1391000
03/27/2009,0000,17.45000,18.65000,17.40000,17.50000,2138000
03/30/2009,0000,17.50000,18.05000,17.25000,17.30000,847000
03/31/2009,0000,17.25000,17.65000,16.80000,16.80000,555000
04/01/2009,0000,16.95000,17.55000,16.90000,17.55000,931000
04/02/2009,0000,17.90000,18.05000,17.10000,17.10000,533000
04/03/2009,0000,17.45000,17.45000,16.80000,16.90000,467000
04/06/2009,0000,17.10000,17.40000,16.80000,16.90000,365000
04/07/2009,0000,16.90000,17.95000,16.90000,17.65000,1013000
04/08/2009,0000,17.65000,18.05000,17.20000,17.30000,835000
04/09/2009,0000,17.60000,17.85000,17.20000,17.20000,530000
04/10/2009,0000,17.45000,17.50000,17.25000,17.35000,370000
04/13/2009,0000,17.70000,18.55000,17.50000,18.55000,768000
04/14/2009,0000,19.30000,19.80000,18.70000,19.80000,1774000
04/15/2009,0000,21.15000,21.15000,21.15000,21.15000,523000
04/16/2009,0000,22.60000,22.60000,22.60000,22.60000,712000
04/17/2009,0000,23.50000,23.50000,21.05000,21.05000,2827000
04/20/2009,0000,19.60000,19.60000,19.60000,19.60000,349000
04/21/2009,0000,18.50000,19.60000,18.40000,19.20000,1705000
04/22/2009,0000,19.00000,19.90000,19.00000,19.15000,1476000
04/23/2009,0000,19.60000,19.60000,18.70000,18.90000,732000
04/24/2009,0000,19.35000,19.85000,19.10000,19.25000,802000
04/27/2009,0000,19.55000,19.70000,17.95000,17.95000,748000
04/28/2009,0000,17.95000,18.30000,16.70000,16.70000,957000
04/29/2009,0000,15.55000,16.15000,15.55000,15.60000,576000
04/30/2009,0000,16.60000,16.60000,15.90000,16.30000,1095000
05/04/2009,0000,16.70000,17.00000,16.00000,16.50000,686000
05/05/2009,0000,16.70000,16.90000,16.00000,16.05000,521000
05/06/2009,0000,16.10000,17.15000,16.10000,17.15000,485000
05/07/2009,0000,18.35000,18.35000,18.35000,18.35000,118000
05/08/2009,0000,19.60000,19.60000,18.35000,18.45000,2955000
05/11/2009,0000,18.45000,18.65000,18.05000,18.05000,834000
05/12/2009,0000,17.80000,17.85000,17.30000,17.50000,818000
05/13/2009,0000,18.05000,18.70000,18.05000,18.70000,3061000
05/14/2009,0000,18.60000,19.15000,18.30000,19.15000,2784000
05/15/2009,0000,20.45000,20.45000,19.60000,20.45000,3322000
05/18/2009,0000,21.50000,21.55000,19.70000,19.70000,3062000
05/19/2009,0000,20.05000,20.15000,18.40000,19.60000,2286000
05/20/2009,0000,19.50000,20.45000,18.75000,20.25000,4571000
05/21/2009,0000,20.00000,20.65000,19.55000,19.70000,3025000
05/22/2009,0000,19.40000,20.40000,19.05000,19.45000,1407000
05/25/2009,0000,20.00000,20.00000,18.70000,18.75000,918000
05/26/2009,0000,19.00000,19.25000,17.50000,17.50000,880000
05/27/2009,0000,17.70000,18.60000,17.70000,18.35000,611000
06/01/2009,0000,18.90000,18.90000,18.20000,18.25000,401000
06/02/2009,0000,18.60000,19.50000,18.25000,18.25000,1357000
06/03/2009,0000,18.20000,18.30000,17.60000,17.90000,727000
06/04/2009,0000,17.90000,18.30000,17.65000,18.00000,258000
06/05/2009,0000,18.20000,18.60000,18.00000,18.00000,466000
06/08/2009,0000,18.10000,18.25000,16.80000,16.80000,737000
06/09/2009,0000,17.00000,17.00000,15.80000,15.80000,727000
06/10/2009,0000,15.80000,16.35000,15.60000,15.60000,375000
06/11/2009,0000,15.80000,16.20000,15.65000,16.15000,184000
06/12/2009,0000,16.80000,16.80000,15.80000,15.80000,315000
06/15/2009,0000,15.80000,15.80000,14.70000,14.70000,384000
06/16/2009,0000,14.10000,14.80000,14.00000,14.70000,328000
06/17/2009,0000,14.75000,15.10000,14.20000,14.20000,228000
06/18/2009,0000,14.40000,14.70000,13.70000,13.70000,204000
06/19/2009,0000,13.20000,14.50000,13.20000,14.25000,280000
06/22/2009,0000,14.20000,14.50000,14.20000,14.50000,166000
06/23/2009,0000,14.40000,14.40000,14.00000,14.00000,168000
06/24/2009,0000,13.85000,14.35000,13.65000,14.15000,302000
06/25/2009,0000,14.20000,15.10000,14.20000,15.10000,417000
06/26/2009,0000,15.60000,15.60000,15.00000,15.10000,339000
06/29/2009,0000,15.05000,15.10000,14.50000,14.50000,112000
06/30/2009,0000,14.70000,14.95000,14.20000,14.60000,69000
07/01/2009,0000,14.30000,15.00000,14.30000,14.70000,86000
07/02/2009,0000,14.70000,15.70000,14.70000,15.70000,819000
07/03/2009,0000,16.45000,16.75000,15.90000,16.75000,778000
07/06/2009,0000,17.10000,17.10000,16.50000,16.95000,654000
07/07/2009,0000,16.85000,17.10000,16.70000,16.70000,198000
07/08/2009,0000,16.70000,16.90000,16.20000,16.85000,260000
07/09/2009,0000,17.00000,18.00000,16.80000,17.55000,1127000
07/10/2009,0000,17.00000,17.70000,17.00000,17.10000,109000
07/13/2009,0000,16.80000,16.90000,15.95000,16.20000,296000
07/14/2009,0000,16.10000,16.80000,16.10000,16.70000,545000
07/15/2009,0000,16.95000,17.85000,16.70000,17.85000,634000
07/16/2009,0000,19.00000,19.00000,17.55000,17.60000,828000
07/17/2009,0000,17.60000,18.25000,17.60000,17.90000,522000
07/20/2009,0000,18.20000,18.50000,17.90000,18.10000,435000
07/21/2009,0000,18.50000,18.50000,17.75000,17.85000,235000
07/22/2009,0000,18.10000,18.20000,17.50000,17.60000,180000
07/23/2009,0000,17.65000,18.00000,17.60000,17.65000,232000
07/24/2009,0000,17.90000,18.00000,17.35000,17.35000,220000
07/27/2009,0000,17.40000,17.90000,17.30000,17.75000,87000
07/28/2009,0000,17.75000,18.00000,17.75000,17.75000,209000
07/29/2009,0000,17.65000,18.95000,17.65000,18.10000,1066000
07/30/2009,0000,18.25000,18.30000,17.50000,17.65000,296000
07/31/2009,0000,17.85000,18.00000,17.60000,17.70000,309000
08/03/2009,0000,17.70000,18.90000,17.50000,18.30000,916000
08/04/2009,0000,18.30000,18.50000,17.50000,17.50000,578000
08/05/2009,0000,17.60000,17.85000,16.85000,17.00000,264000
08/06/2009,0000,17.00000,17.20000,16.40000,16.75000,229000
08/10/2009,0000,16.20000,16.75000,16.20000,16.60000,96000
08/11/2009,0000,16.40000,16.80000,16.30000,16.30000,117000
08/12/2009,0000,16.00000,16.70000,16.00000,16.45000,207000
08/13/2009,0000,16.50000,17.30000,16.50000,17.00000,159000
08/14/2009,0000,17.30000,17.30000,16.80000,16.90000,146000
08/17/2009,0000,17.00000,17.00000,16.50000,16.85000,90000
08/18/2009,0000,16.60000,16.70000,16.00000,16.35000,187000
08/19/2009,0000,16.35000,16.60000,16.05000,16.05000,165000
08/20/2009,0000,16.00000,16.45000,15.80000,16.00000,270000
08/21/2009,0000,16.00000,16.40000,16.00000,16.00000,100000
08/24/2009,0000,16.10000,16.30000,16.00000,16.25000,123000
08/25/2009,0000,16.35000,16.35000,16.05000,16.15000,86000
08/26/2009,0000,16.15000,16.15000,15.55000,15.55000,138000
08/27/2009,0000,15.55000,15.90000,15.55000,15.90000,125000
08/28/2009,0000,16.00000,16.20000,15.60000,15.60000,159000
08/31/2009,0000,15.60000,15.85000,15.60000,15.80000,61000
09/01/2009,0000,16.00000,16.90000,15.70000,16.80000,387000
09/02/2009,0000,16.80000,17.90000,16.80000,17.60000,647000
09/03/2009,0000,17.60000,17.70000,16.70000,16.90000,389000
09/04/2009,0000,17.00000,17.20000,16.60000,16.75000,161000
09/07/2009,0000,17.00000,17.00000,16.75000,16.90000,119000
09/08/2009,0000,16.90000,17.25000,16.90000,17.00000,284000
09/09/2009,0000,17.00000,17.45000,16.90000,16.90000,327000
09/10/2009,0000,17.00000,17.00000,16.30000,16.50000,161000
09/11/2009,0000,16.00000,16.65000,16.00000,16.35000,112000
09/14/2009,0000,16.35000,16.55000,16.25000,16.35000,74000
09/15/2009,0000,16.50000,16.75000,16.40000,16.55000,81000
09/16/2009,0000,16.60000,17.70000,16.50000,17.20000,1187000
09/17/2009,0000,17.35000,17.35000,16.80000,16.80000,211000
09/18/2009,0000,16.70000,17.35000,16.70000,17.25000,296000
09/21/2009,0000,17.60000,17.60000,17.10000,17.20000,163000
09/22/2009,0000,17.20000,18.40000,17.20000,18.40000,1614000
09/23/2009,0000,18.45000,18.50000,17.20000,17.90000,1353000
09/24/2009,0000,17.80000,19.15000,17.80000,19.15000,3781000
09/25/2009,0000,19.20000,20.45000,19.10000,20.45000,5495000
09/28/2009,0000,21.45000,21.85000,21.00000,21.85000,2255000
09/29/2009,0000,23.25000,23.25000,21.65000,22.00000,5013000
09/30/2009,0000,23.20000,23.50000,22.60000,23.50000,945000
10/01/2009,0000,25.10000,25.10000,23.70000,24.15000,4142000
10/02/2009,0000,23.10000,23.90000,22.85000,23.10000,1895000
10/05/2009,0000,23.00000,23.80000,22.60000,23.00000,1394000
10/06/2009,0000,23.20000,23.80000,23.00000,23.40000,1634000
10/07/2009,0000,23.50000,23.75000,21.80000,21.80000,2511000
10/08/2009,0000,21.85000,22.30000,21.00000,21.70000,1426000
10/09/2009,0000,22.40000,22.40000,21.75000,22.00000,748000
10/12/2009,0000,22.00000,22.60000,21.25000,22.60000,901000
10/13/2009,0000,22.60000,23.80000,22.00000,23.15000,2088000
10/14/2009,0000,23.65000,23.80000,23.00000,23.05000,979000
10/15/2009,0000,23.10000,23.35000,22.00000,22.40000,841000
10/16/2009,0000,22.70000,22.75000,21.90000,22.10000,432000
10/19/2009,0000,22.00000,22.40000,21.70000,22.10000,415000
10/20/2009,0000,22.40000,22.40000,21.80000,22.00000,436000
10/21/2009,0000,22.00000,22.25000,21.85000,22.15000,365000
10/22/2009,0000,22.20000,23.70000,22.10000,23.00000,2019000
10/23/2009,0000,22.80000,22.95000,22.50000,22.50000,636000
10/26/2009,0000,22.40000,22.80000,22.00000,22.00000,422000
10/27/2009,0000,21.80000,22.40000,21.80000,21.90000,244000
10/28/2009,0000,21.70000,22.05000,21.40000,21.40000,234000
10/29/2009,0000,20.60000,20.80000,19.95000,20.10000,729000
10/30/2009,0000,20.10000,20.55000,20.00000,20.30000,191000
11/02/2009,0000,19.50000,20.30000,19.50000,19.75000,178000
11/03/2009,0000,19.75000,20.30000,19.75000,20.20000,490000
11/04/2009,0000,20.60000,20.80000,20.35000,20.75000,210000
11/05/2009,0000,20.75000,20.90000,20.40000,20.70000,148000
11/06/2009,0000,20.70000,21.00000,20.20000,20.20000,314000
11/09/2009,0000,20.10000,20.50000,19.95000,19.95000,224000
11/10/2009,0000,20.20000,20.30000,19.95000,20.00000,206000
11/11/2009,0000,20.10000,21.40000,20.00000,20.65000,702000
11/12/2009,0000,21.00000,21.30000,20.75000,20.80000,231000
11/13/2009,0000,20.75000,20.85000,20.55000,20.60000,90000
11/16/2009,0000,20.80000,21.30000,20.60000,20.85000,242000
11/17/2009,0000,20.90000,21.30000,20.60000,20.80000,124000
11/18/2009,0000,20.60000,21.30000,20.60000,21.00000,179000
11/19/2009,0000,21.20000,21.30000,20.45000,20.45000,248000
11/20/2009,0000,20.45000,20.60000,20.30000,20.30000,189000
11/23/2009,0000,20.25000,20.75000,20.25000,20.35000,82000
11/24/2009,0000,20.05000,20.90000,20.05000,20.60000,213000
11/25/2009,0000,20.70000,21.00000,20.35000,20.45000,215000
11/26/2009,0000,20.45000,21.85000,20.45000,21.85000,962000
11/27/2009,0000,21.80000,23.00000,21.50000,22.05000,1722000
11/30/2009,0000,22.50000,23.25000,22.05000,22.50000,864000
12/01/2009,0000,22.35000,22.75000,22.20000,22.35000,390000
12/02/2009,0000,22.50000,23.90000,22.50000,22.55000,1902000
12/03/2009,0000,22.60000,22.70000,21.10000,21.10000,682000
12/04/2009,0000,21.00000,21.65000,21.00000,21.05000,760000
12/07/2009,0000,21.05000,21.35000,20.60000,21.00000,513000
12/08/2009,0000,21.10000,21.20000,20.85000,20.90000,358000
12/09/2009,0000,20.65000,21.20000,20.60000,20.80000,456000
12/11/2009,0000,21.40000,21.95000,21.00000,21.75000,431000
12/14/2009,0000,22.00000,22.00000,21.30000,21.45000,224000
12/15/2009,0000,21.65000,22.50000,21.30000,21.75000,626000
12/16/2009,0000,22.00000,22.90000,21.80000,22.40000,1098000
12/17/2009,0000,22.85000,23.95000,22.85000,23.95000,2682000
12/18/2009,0000,25.60000,25.60000,25.60000,25.60000,2332000
12/21/2009,0000,27.35000,27.35000,27.35000,27.35000,1049000
12/22/2009,0000,29.25000,29.25000,29.25000,29.25000,805000
12/23/2009,0000,29.90000,29.90000,28.20000,28.35000,6511000
12/25/2009,0000,27.95000,29.50000,27.90000,28.30000,3317000
12/28/2009,0000,28.30000,28.80000,27.25000,28.00000,2479000
12/29/2009,0000,28.50000,29.95000,28.20000,29.95000,1947095
