DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,40.00000,40.30000,39.70000,40.20000,995100
04/03/2007,0000,40.75000,43.00000,40.75000,42.80000,4067900
04/04/2007,0000,43.50000,44.50000,43.00000,43.00000,5274000
04/09/2007,0000,43.50000,44.20000,42.75000,43.50000,2269700
04/10/2007,0000,44.00000,46.00000,43.50000,45.30000,3991700
04/11/2007,0000,45.80000,46.30000,44.40000,46.00000,3820500
04/12/2007,0000,46.00000,47.90000,45.70000,46.25000,2862900
04/13/2007,0000,46.50000,46.50000,44.10000,44.20000,1941700
04/16/2007,0000,45.40000,46.00000,44.45000,44.45000,1603700
04/17/2007,0000,44.45000,45.25000,42.60000,42.90000,1630200
04/18/2007,0000,43.30000,44.20000,42.85000,43.45000,720100
04/19/2007,0000,43.40000,43.90000,43.20000,43.35000,713500
04/20/2007,0000,43.80000,45.40000,43.60000,45.00000,1491100
04/23/2007,0000,45.90000,46.40000,45.20000,45.20000,1773800
04/24/2007,0000,45.20000,46.50000,44.80000,45.50000,2921400
04/25/2007,0000,45.80000,47.90000,45.70000,47.55000,5257500
04/26/2007,0000,47.85000,48.40000,46.85000,47.45000,2501700
04/27/2007,0000,47.55000,47.60000,46.20000,46.65000,1387200
04/30/2007,0000,46.90000,46.90000,45.80000,45.80000,891300
05/02/2007,0000,46.00000,46.75000,45.40000,46.00000,1097800
05/03/2007,0000,46.20000,46.20000,42.80000,43.00000,3692400
05/04/2007,0000,43.00000,43.35000,42.00000,43.00000,2158200
05/07/2007,0000,43.50000,43.90000,42.90000,43.10000,1294400
05/08/2007,0000,43.30000,43.40000,42.50000,42.75000,713500
05/09/2007,0000,43.00000,43.50000,42.80000,43.00000,811800
05/10/2007,0000,43.20000,43.70000,43.20000,43.30000,636200
05/11/2007,0000,42.50000,43.20000,42.50000,42.80000,680300
05/14/2007,0000,42.95000,43.00000,42.15000,42.50000,873600
05/15/2007,0000,42.50000,42.50000,41.50000,41.60000,992900
05/16/2007,0000,41.50000,42.70000,41.50000,42.00000,959800
05/17/2007,0000,42.30000,42.50000,41.70000,42.00000,567700
05/18/2007,0000,42.10000,42.85000,41.80000,42.00000,812900
05/21/2007,0000,42.00000,44.00000,41.80000,43.10000,2194600
05/22/2007,0000,43.10000,43.85000,42.80000,43.10000,957600
05/23/2007,0000,43.20000,43.80000,43.20000,43.35000,1248100
05/24/2007,0000,43.35000,43.40000,42.80000,42.80000,885800
05/25/2007,0000,42.80000,42.95000,42.05000,42.75000,860400
05/28/2007,0000,42.80000,44.90000,42.70000,44.15000,1943900
05/29/2007,0000,44.15000,45.15000,44.05000,44.30000,1605900
05/30/2007,0000,44.30000,45.80000,44.10000,44.90000,1679900
05/31/2007,0000,45.65000,46.60000,45.30000,45.50000,2217800
06/01/2007,0000,46.45000,47.40000,45.65000,47.00000,2450900
06/04/2007,0000,47.50000,50.20000,47.40000,49.50000,11896700
06/05/2007,0000,49.95000,50.90000,48.50000,49.50000,6148800
06/06/2007,0000,49.50000,49.55000,47.60000,47.65000,3435000
06/07/2007,0000,47.15000,47.80000,46.60000,47.80000,1836800
06/08/2007,0000,47.50000,51.10000,46.80000,51.10000,5037700
06/11/2007,0000,51.70000,54.40000,51.50000,51.50000,5035500
06/12/2007,0000,51.50000,52.10000,50.10000,50.40000,2577900
06/13/2007,0000,50.10000,52.00000,49.50000,50.30000,2982200
06/14/2007,0000,51.00000,51.50000,49.40000,49.60000,3207500
06/15/2007,0000,50.10000,50.20000,48.65000,48.75000,1905200
06/20/2007,0000,49.00000,49.60000,47.60000,47.60000,1704200
06/21/2007,0000,47.50000,48.80000,47.50000,48.50000,1152000
06/22/2007,0000,49.20000,50.00000,48.50000,48.85000,1407100
06/25/2007,0000,51.50000,52.00000,50.40000,50.60000,2770100
06/26/2007,0000,51.00000,52.00000,50.60000,50.60000,3239500
06/27/2007,0000,51.50000,52.40000,50.70000,51.20000,3109200
06/28/2007,0000,51.70000,52.80000,51.20000,52.50000,3744300
06/29/2007,0000,53.00000,53.20000,51.40000,51.50000,1970400
07/02/2007,0000,52.00000,52.00000,50.70000,51.10000,1277900
07/03/2007,0000,51.50000,52.40000,51.20000,51.80000,1864400
07/04/2007,0000,52.20000,53.20000,51.80000,52.40000,3160000
07/05/2007,0000,52.50000,56.00000,52.50000,56.00000,3980600
07/06/2007,0000,57.50000,59.50000,57.00000,57.80000,7829900
07/09/2007,0000,58.80000,60.00000,58.10000,58.20000,6105700
07/10/2007,0000,58.50000,59.80000,58.10000,58.60000,3327900
07/11/2007,0000,59.50000,62.70000,59.50000,62.00000,8659400
07/12/2007,0000,61.00000,61.50000,60.20000,60.80000,4534000
07/13/2007,0000,61.30000,61.80000,59.40000,59.80000,2707100
07/16/2007,0000,59.90000,61.60000,58.00000,58.00000,2756800
07/17/2007,0000,58.50000,60.90000,58.30000,59.70000,2661800
07/18/2007,0000,59.70000,63.70000,59.70000,62.00000,5975400
07/19/2007,0000,62.60000,66.30000,62.50000,66.30000,6683400
07/20/2007,0000,70.30000,70.30000,67.30000,69.20000,9455700
07/23/2007,0000,68.30000,69.10000,66.50000,68.00000,3301400
07/24/2007,0000,68.80000,71.00000,67.00000,68.00000,3283700
07/25/2007,0000,68.00000,72.50000,68.00000,70.50000,3903300
07/26/2007,0000,71.50000,71.80000,65.60000,65.60000,5802000
07/27/2007,0000,61.60000,64.70000,61.50000,62.00000,3670300
07/30/2007,0000,61.00000,62.80000,60.70000,62.80000,1763900
07/31/2007,0000,63.00000,63.80000,61.30000,61.30000,3554300
08/01/2007,0000,61.00000,61.90000,57.10000,57.10000,3044000
08/02/2007,0000,58.00000,58.80000,53.20000,54.90000,3250600
08/03/2007,0000,55.60000,57.60000,54.90000,56.20000,2263100
08/06/2007,0000,54.00000,55.60000,53.70000,55.60000,1066900
08/07/2007,0000,56.30000,57.90000,55.80000,56.00000,2836400
08/08/2007,0000,56.50000,58.30000,56.20000,58.00000,2507200
08/09/2007,0000,58.50000,58.60000,57.00000,57.60000,2199000
08/10/2007,0000,55.00000,56.60000,54.60000,56.50000,1080200
08/14/2007,0000,56.60000,58.30000,55.50000,58.00000,2804300
08/15/2007,0000,58.40000,61.80000,57.30000,59.00000,8288300
08/16/2007,0000,59.00000,59.00000,54.90000,54.90000,2910400
08/17/2007,0000,54.90000,56.50000,51.10000,52.20000,2607700
08/20/2007,0000,55.00000,55.00000,52.20000,53.90000,1571700
08/21/2007,0000,53.90000,53.90000,50.20000,52.50000,3393000
08/22/2007,0000,53.00000,53.60000,51.80000,52.50000,2255400
08/23/2007,0000,47.85000,49.45000,47.85000,49.45000,2065000
08/24/2007,0000,49.45000,51.40000,48.80000,50.10000,1994000
08/27/2007,0000,52.00000,52.00000,50.00000,50.10000,1181000
08/28/2007,0000,50.30000,51.30000,50.30000,50.60000,741000
08/29/2007,0000,48.90000,50.50000,48.90000,50.00000,648000
08/30/2007,0000,51.00000,51.70000,50.60000,50.70000,938000
08/31/2007,0000,51.00000,53.50000,51.00000,52.40000,1673000
09/03/2007,0000,53.00000,54.50000,52.10000,52.60000,1597000
09/04/2007,0000,53.00000,53.80000,52.30000,53.10000,828000
09/05/2007,0000,53.50000,53.60000,51.50000,51.50000,858000
09/06/2007,0000,51.50000,52.40000,51.00000,51.50000,640000
09/07/2007,0000,52.00000,52.80000,51.70000,51.70000,992000
09/10/2007,0000,51.40000,52.50000,51.00000,51.80000,447000
09/11/2007,0000,52.40000,53.80000,52.00000,52.30000,1051000
09/12/2007,0000,52.80000,53.70000,52.10000,52.30000,886000
09/13/2007,0000,52.40000,52.50000,50.30000,50.40000,1155000
09/14/2007,0000,50.80000,51.20000,49.50000,49.70000,974000
09/17/2007,0000,49.90000,50.40000,49.05000,49.10000,374000
09/19/2007,0000,50.00000,50.40000,46.30000,47.00000,1525000
09/20/2007,0000,47.60000,48.90000,47.60000,48.20000,800000
09/21/2007,0000,48.20000,48.95000,48.10000,48.90000,391000
09/26/2007,0000,49.50000,51.00000,48.90000,50.70000,844000
09/27/2007,0000,50.00000,51.20000,50.00000,50.50000,653000
09/28/2007,0000,50.70000,50.70000,49.50000,49.50000,841000
10/01/2007,0000,50.00000,50.10000,48.85000,48.85000,679000
10/02/2007,0000,49.40000,49.40000,46.30000,47.00000,3225000
10/03/2007,0000,47.00000,48.40000,46.35000,47.90000,1584000
10/04/2007,0000,47.70000,48.20000,46.70000,46.75000,922000
10/05/2007,0000,46.85000,47.50000,46.50000,46.60000,862000
10/08/2007,0000,47.05000,47.15000,43.40000,43.50000,1645000
10/09/2007,0000,43.50000,43.50000,41.60000,42.10000,966000
10/11/2007,0000,42.30000,42.75000,42.00000,42.20000,470000
10/12/2007,0000,40.50000,41.85000,40.50000,40.60000,788000
10/15/2007,0000,40.60000,40.60000,39.60000,40.00000,836000
10/16/2007,0000,39.70000,40.00000,39.20000,39.50000,737000
10/17/2007,0000,39.20000,41.00000,39.20000,40.60000,1323000
10/18/2007,0000,40.80000,41.80000,40.70000,41.45000,662000
10/19/2007,0000,41.55000,41.70000,40.70000,40.75000,357000
10/22/2007,0000,39.50000,40.00000,39.45000,39.90000,384000
10/23/2007,0000,40.00000,40.80000,39.90000,40.50000,339000
10/24/2007,0000,41.00000,41.20000,39.55000,39.60000,417000
10/25/2007,0000,40.10000,40.50000,39.60000,39.90000,518000
10/26/2007,0000,40.50000,40.50000,39.70000,39.80000,419000
10/29/2007,0000,40.00000,40.45000,40.00000,40.00000,470000
10/30/2007,0000,40.00000,40.30000,39.50000,40.30000,526000
10/31/2007,0000,40.30000,40.45000,39.90000,40.00000,352000
11/01/2007,0000,40.40000,40.70000,40.15000,40.30000,493000
11/02/2007,0000,39.30000,40.25000,39.30000,39.60000,309000
11/05/2007,0000,39.60000,39.60000,36.85000,36.85000,1430000
11/06/2007,0000,36.10000,37.50000,36.10000,37.25000,1147000
11/07/2007,0000,37.50000,37.95000,36.50000,36.55000,323000
11/08/2007,0000,35.10000,35.90000,34.00000,34.00000,1089000
11/09/2007,0000,33.50000,34.05000,31.65000,32.10000,2714000
11/12/2007,0000,32.00000,33.75000,30.60000,32.80000,1318000
11/13/2007,0000,33.50000,34.90000,32.80000,34.40000,1180000
11/14/2007,0000,35.90000,36.00000,35.15000,35.20000,601000
11/15/2007,0000,34.95000,35.45000,34.10000,34.70000,306000
11/16/2007,0000,34.10000,34.50000,33.80000,34.20000,370000
11/19/2007,0000,34.50000,35.90000,34.50000,35.00000,503000
11/20/2007,0000,34.70000,34.90000,34.00000,34.80000,334000
11/21/2007,0000,34.80000,35.00000,33.60000,33.60000,484000
11/22/2007,0000,33.60000,34.50000,33.60000,33.60000,280000
11/23/2007,0000,33.65000,33.95000,32.30000,32.35000,362000
11/26/2007,0000,32.50000,33.00000,32.10000,32.35000,227000
11/27/2007,0000,31.00000,32.35000,31.00000,32.10000,409000
11/28/2007,0000,32.05000,32.10000,31.40000,31.50000,225000
11/29/2007,0000,31.85000,32.50000,31.55000,31.55000,259000
11/30/2007,0000,31.70000,32.50000,31.70000,32.30000,368000
12/03/2007,0000,32.30000,32.60000,31.80000,31.95000,280000
12/04/2007,0000,31.95000,33.55000,31.80000,33.55000,502000
12/05/2007,0000,32.65000,33.80000,32.00000,33.30000,964000
12/06/2007,0000,33.75000,33.80000,32.25000,32.25000,596000
12/07/2007,0000,32.45000,32.60000,31.15000,31.15000,545000
12/10/2007,0000,30.70000,30.95000,30.20000,30.20000,463000
12/11/2007,0000,30.50000,30.80000,30.30000,30.50000,194000
12/12/2007,0000,29.90000,30.00000,29.35000,30.00000,521000
12/13/2007,0000,29.90000,30.00000,28.00000,28.00000,582000
12/14/2007,0000,28.45000,28.50000,26.65000,27.25000,926000
12/17/2007,0000,26.80000,27.50000,25.90000,25.90000,827000
12/18/2007,0000,24.70000,25.70000,24.30000,24.30000,1653000
12/19/2007,0000,24.40000,26.00000,24.40000,26.00000,839000
12/20/2007,0000,26.30000,27.20000,25.25000,26.00000,968000
12/21/2007,0000,25.70000,25.90000,25.00000,25.60000,589000
12/24/2007,0000,26.00000,26.50000,26.00000,26.40000,379000
12/25/2007,0000,26.40000,26.80000,26.20000,26.50000,361000
12/26/2007,0000,26.20000,26.40000,25.70000,26.00000,310000
12/27/2007,0000,25.70000,27.20000,25.70000,26.70000,532000
12/28/2007,0000,26.45000,27.20000,26.35000,27.20000,573000
12/31/2007,0000,27.40000,28.70000,27.05000,28.40000,754000
01/02/2008,0000,28.20000,28.65000,27.50000,27.55000,597000
01/03/2008,0000,27.00000,27.35000,26.80000,27.00000,687000
01/04/2008,0000,27.20000,27.80000,27.05000,27.25000,1115000
01/07/2008,0000,26.05000,26.25000,25.35000,25.50000,1469000
01/08/2008,0000,25.20000,25.65000,25.20000,25.40000,440000
01/09/2008,0000,24.50000,25.95000,24.35000,25.85000,623000
01/10/2008,0000,25.95000,26.35000,25.80000,25.95000,498000
01/11/2008,0000,26.00000,26.80000,26.00000,26.35000,442000
01/14/2008,0000,26.80000,26.85000,25.80000,26.15000,229000
01/15/2008,0000,26.15000,27.00000,26.15000,26.55000,515000
01/16/2008,0000,25.50000,26.10000,25.50000,26.00000,244000
01/17/2008,0000,26.00000,26.45000,25.40000,25.40000,401000
01/18/2008,0000,25.00000,25.80000,24.60000,25.75000,201000
01/21/2008,0000,26.00000,26.00000,25.40000,25.70000,195000
01/22/2008,0000,24.05000,24.75000,24.05000,24.20000,685000
01/23/2008,0000,25.15000,25.20000,23.50000,24.00000,577000
01/24/2008,0000,23.80000,24.30000,22.40000,22.75000,714000
01/25/2008,0000,22.75000,24.30000,22.75000,24.25000,811000
01/28/2008,0000,24.25000,24.25000,23.50000,23.50000,181000
01/29/2008,0000,24.00000,24.15000,23.40000,23.95000,210000
01/30/2008,0000,24.40000,24.45000,23.95000,24.20000,122000
01/31/2008,0000,24.20000,24.20000,23.35000,23.55000,200000
02/01/2008,0000,24.55000,24.55000,23.75000,24.30000,354000
02/12/2008,0000,22.90000,23.10000,22.60000,22.60000,786000
02/13/2008,0000,22.60000,22.60000,21.05000,21.05000,1534000
02/14/2008,0000,20.10000,21.35000,20.10000,21.05000,846000
02/15/2008,0000,20.60000,21.75000,20.40000,21.45000,668000
02/18/2008,0000,21.60000,22.10000,21.40000,21.80000,573000
02/19/2008,0000,21.80000,22.20000,21.60000,21.80000,562000
02/20/2008,0000,21.80000,22.10000,21.65000,21.65000,289000
02/21/2008,0000,21.80000,22.50000,21.80000,22.50000,610000
02/22/2008,0000,22.30000,23.80000,22.15000,23.00000,896000
02/25/2008,0000,23.50000,24.00000,23.25000,23.50000,694000
02/26/2008,0000,23.90000,23.90000,23.30000,23.40000,531000
02/27/2008,0000,23.50000,24.00000,23.40000,23.60000,415000
02/29/2008,0000,23.50000,25.25000,23.40000,25.25000,1260000
03/03/2008,0000,24.80000,25.05000,24.50000,24.55000,796000
03/04/2008,0000,24.60000,25.50000,24.55000,24.95000,646000
03/05/2008,0000,24.90000,25.20000,24.45000,24.50000,435000
03/06/2008,0000,24.50000,25.85000,24.50000,25.20000,614000
03/07/2008,0000,24.90000,25.40000,24.60000,24.85000,414000
03/10/2008,0000,26.50000,26.55000,25.75000,26.55000,1707000
03/11/2008,0000,26.90000,27.80000,26.70000,26.75000,2254000
03/12/2008,0000,27.50000,27.60000,26.75000,27.05000,1089000
03/13/2008,0000,27.05000,27.40000,26.30000,26.40000,986000
03/14/2008,0000,26.55000,27.30000,26.55000,26.75000,795000
03/18/2008,0000,27.20000,27.20000,26.65000,27.10000,402000
03/19/2008,0000,27.40000,27.90000,27.00000,27.00000,784000
03/20/2008,0000,27.00000,27.30000,26.70000,27.00000,310000
03/21/2008,0000,27.20000,27.60000,27.20000,27.40000,657000
03/25/2008,0000,27.55000,27.75000,26.75000,26.90000,985000
03/26/2008,0000,26.90000,27.50000,26.90000,27.15000,391000
03/27/2008,0000,27.00000,27.45000,26.80000,27.00000,330000
03/28/2008,0000,27.00000,27.50000,27.00000,27.45000,501000
03/31/2008,0000,27.45000,29.35000,27.45000,28.90000,1543000
04/01/2008,0000,29.00000,29.20000,28.55000,28.55000,725000
04/02/2008,0000,29.00000,29.20000,28.75000,28.80000,506000
04/03/2008,0000,28.50000,28.50000,27.40000,28.40000,846000
04/07/2008,0000,28.65000,28.65000,28.10000,28.20000,452000
04/08/2008,0000,28.25000,28.45000,28.10000,28.30000,454000
04/09/2008,0000,28.30000,28.70000,28.30000,28.50000,431000
04/10/2008,0000,28.70000,29.50000,28.70000,28.90000,416000
04/11/2008,0000,29.20000,29.20000,28.50000,28.70000,543000
04/14/2008,0000,28.50000,28.60000,28.20000,28.20000,513000
04/15/2008,0000,28.20000,28.45000,28.10000,28.15000,418000
04/16/2008,0000,28.20000,28.40000,27.80000,28.20000,738000
04/17/2008,0000,28.20000,28.45000,28.00000,28.00000,915000
04/18/2008,0000,28.00000,28.00000,27.75000,27.90000,272000
04/21/2008,0000,28.00000,28.20000,27.85000,28.20000,288000
04/22/2008,0000,28.20000,28.30000,28.00000,28.10000,278000
04/23/2008,0000,27.80000,27.80000,27.00000,27.00000,1486000
04/24/2008,0000,27.00000,27.45000,27.00000,27.10000,588000
04/25/2008,0000,27.30000,27.70000,27.20000,27.30000,363000
04/28/2008,0000,27.50000,27.50000,27.20000,27.35000,485000
04/29/2008,0000,27.40000,27.70000,27.40000,27.45000,446000
04/30/2008,0000,27.50000,27.65000,27.30000,27.60000,330000
05/02/2008,0000,27.65000,27.70000,27.50000,27.55000,372000
05/05/2008,0000,27.60000,27.60000,27.20000,27.20000,510000
05/06/2008,0000,27.20000,27.35000,26.85000,27.20000,394000
05/07/2008,0000,27.50000,27.50000,27.15000,27.35000,259000
05/08/2008,0000,27.35000,27.35000,27.00000,27.30000,340000
05/09/2008,0000,27.30000,27.40000,27.20000,27.20000,300000
05/12/2008,0000,27.00000,27.50000,27.00000,27.35000,552000
05/13/2008,0000,27.40000,27.40000,27.15000,27.15000,180000
05/14/2008,0000,27.20000,27.25000,27.05000,27.05000,126000
05/15/2008,0000,27.10000,27.50000,27.10000,27.30000,285000
05/16/2008,0000,27.50000,28.45000,27.35000,28.20000,682000
05/19/2008,0000,28.40000,28.60000,27.60000,28.00000,250000
05/20/2008,0000,28.30000,28.50000,28.00000,28.15000,686000
05/21/2008,0000,28.40000,28.70000,27.90000,27.90000,430000
05/22/2008,0000,27.80000,27.90000,27.60000,27.65000,240000
05/23/2008,0000,27.90000,27.90000,27.20000,27.20000,208000
05/26/2008,0000,27.00000,27.10000,26.25000,26.25000,270000
05/27/2008,0000,26.25000,26.70000,26.20000,26.35000,227000
05/28/2008,0000,27.00000,27.00000,26.50000,26.70000,85000
05/29/2008,0000,27.10000,27.20000,26.00000,26.00000,275000
05/30/2008,0000,26.30000,26.50000,26.00000,26.40000,214000
06/02/2008,0000,26.50000,26.50000,26.20000,26.20000,72000
06/03/2008,0000,26.00000,26.50000,26.00000,26.15000,85000
06/04/2008,0000,26.20000,26.60000,26.15000,26.45000,127000
06/05/2008,0000,26.50000,26.50000,26.30000,26.40000,129000
06/06/2008,0000,26.70000,26.70000,26.30000,26.35000,151000
06/10/2008,0000,26.30000,26.30000,25.80000,25.80000,129000
06/11/2008,0000,25.90000,25.90000,24.80000,25.00000,306000
06/12/2008,0000,24.90000,24.90000,23.25000,23.25000,784000
06/13/2008,0000,22.80000,23.45000,22.80000,23.25000,292000
06/16/2008,0000,23.30000,23.85000,23.30000,23.80000,123000
06/17/2008,0000,23.90000,24.00000,23.35000,24.00000,128000
06/18/2008,0000,24.00000,24.15000,23.90000,24.00000,96000
06/19/2008,0000,24.00000,24.90000,23.60000,24.20000,155000
06/20/2008,0000,24.50000,24.55000,23.80000,24.00000,203000
06/23/2008,0000,23.70000,24.00000,23.20000,23.70000,142000
06/24/2008,0000,24.00000,24.00000,23.10000,23.10000,312000
06/25/2008,0000,23.10000,23.75000,23.00000,23.75000,181000
06/26/2008,0000,23.75000,24.25000,23.75000,23.75000,224000
06/27/2008,0000,22.40000,23.40000,22.20000,22.90000,443000
06/30/2008,0000,22.95000,23.10000,21.50000,21.50000,1097000
07/01/2008,0000,18.90000,19.00000,18.30000,18.50000,798000
07/02/2008,0000,18.30000,19.25000,18.10000,19.10000,520000
07/03/2008,0000,19.00000,19.30000,18.65000,19.15000,283000
07/04/2008,0000,20.45000,20.45000,20.00000,20.45000,581000
07/07/2008,0000,20.60000,21.30000,20.35000,21.00000,535000
07/08/2008,0000,21.00000,21.25000,20.50000,20.50000,277000
07/09/2008,0000,20.90000,20.90000,20.00000,20.00000,331000
07/10/2008,0000,19.90000,20.15000,19.40000,19.80000,176000
07/11/2008,0000,20.00000,20.85000,19.80000,20.85000,170000
07/14/2008,0000,21.00000,21.75000,21.00000,21.15000,536000
07/15/2008,0000,21.30000,21.30000,20.00000,20.00000,321000
07/16/2008,0000,20.30000,20.50000,20.00000,20.00000,165000
07/17/2008,0000,20.10000,20.70000,20.05000,20.40000,268000
07/18/2008,0000,20.60000,20.65000,19.00000,19.15000,216000
07/21/2008,0000,19.50000,19.70000,19.15000,19.70000,197000
07/22/2008,0000,19.70000,19.80000,19.40000,19.60000,99000
07/23/2008,0000,19.90000,20.60000,19.80000,20.50000,309000
07/24/2008,0000,20.70000,20.70000,20.30000,20.60000,238000
07/25/2008,0000,20.60000,20.60000,20.00000,20.10000,183000
07/29/2008,0000,20.00000,20.00000,19.45000,19.50000,321000
07/30/2008,0000,19.80000,19.95000,19.40000,19.40000,223000
07/31/2008,0000,19.55000,19.80000,19.20000,19.45000,165000
08/01/2008,0000,19.25000,19.40000,18.90000,19.30000,188000
08/04/2008,0000,19.30000,19.45000,19.10000,19.20000,181000
08/05/2008,0000,18.50000,18.70000,17.90000,17.90000,563000
08/06/2008,0000,18.30000,18.30000,17.00000,17.75000,444000
08/07/2008,0000,17.80000,17.80000,17.45000,17.60000,177000
08/08/2008,0000,17.35000,17.80000,17.35000,17.60000,242000
08/11/2008,0000,18.20000,18.70000,18.10000,18.70000,112000
08/12/2008,0000,18.90000,18.90000,18.60000,18.60000,100000
08/13/2008,0000,18.50000,19.60000,18.45000,19.60000,318000
08/14/2008,0000,19.60000,19.70000,19.30000,19.65000,191000
08/15/2008,0000,19.65000,20.10000,19.40000,19.40000,213000
08/18/2008,0000,19.40000,19.40000,19.05000,19.20000,121000
08/19/2008,0000,19.00000,19.40000,18.80000,19.40000,61000
08/20/2008,0000,19.30000,19.50000,19.05000,19.50000,186000
08/21/2008,0000,19.50000,19.50000,19.00000,19.15000,247000
08/22/2008,0000,19.15000,19.50000,19.00000,19.10000,169000
08/25/2008,0000,19.30000,19.40000,19.10000,19.40000,118000
08/26/2008,0000,19.25000,19.25000,19.00000,19.20000,102000
08/27/2008,0000,19.05000,19.30000,19.00000,19.30000,133000
08/28/2008,0000,19.30000,19.40000,19.15000,19.30000,180000
08/29/2008,0000,19.40000,19.60000,19.35000,19.60000,122000
09/01/2008,0000,19.40000,19.60000,19.20000,19.60000,118000
09/02/2008,0000,19.30000,19.50000,19.20000,19.40000,191000
09/03/2008,0000,19.05000,19.30000,18.60000,18.60000,330000
09/04/2008,0000,18.05000,18.55000,18.05000,18.20000,252000
09/05/2008,0000,17.70000,18.00000,17.50000,17.80000,301000
09/08/2008,0000,18.10000,18.80000,18.10000,18.80000,110000
09/09/2008,0000,18.50000,18.60000,18.30000,18.45000,77000
09/10/2008,0000,18.20000,18.50000,18.20000,18.50000,167000
09/11/2008,0000,18.40000,18.40000,18.10000,18.20000,193000
09/12/2008,0000,18.15000,18.30000,17.95000,18.30000,366000
09/15/2008,0000,18.00000,18.20000,17.30000,17.50000,436000
09/16/2008,0000,16.50000,16.75000,16.30000,16.30000,1031000
09/17/2008,0000,16.00000,16.90000,16.00000,16.20000,366000
09/18/2008,0000,15.50000,15.75000,15.20000,15.30000,590000
09/19/2008,0000,15.55000,16.00000,15.55000,15.95000,243000
09/22/2008,0000,16.20000,16.20000,16.00000,16.10000,219000
09/23/2008,0000,16.05000,16.30000,15.95000,16.30000,153000
09/24/2008,0000,16.20000,16.50000,16.15000,16.40000,151000
09/25/2008,0000,16.40000,16.40000,16.20000,16.40000,205000
09/26/2008,0000,16.30000,16.30000,15.80000,16.20000,389000
09/30/2008,0000,15.10000,15.20000,15.10000,15.20000,180000
10/01/2008,0000,15.45000,15.50000,15.10000,15.10000,39000
10/02/2008,0000,15.30000,15.40000,15.05000,15.15000,111000
10/03/2008,0000,15.10000,15.15000,15.00000,15.05000,100000
10/06/2008,0000,15.00000,15.10000,14.70000,14.85000,275000
10/07/2008,0000,14.50000,14.70000,14.10000,14.65000,222000
10/08/2008,0000,14.60000,14.60000,13.75000,13.75000,336000
10/09/2008,0000,14.20000,14.20000,13.50000,13.60000,276000
10/13/2008,0000,13.15000,13.25000,13.15000,13.15000,288000
10/14/2008,0000,14.05000,14.05000,13.80000,13.90000,159000
10/15/2008,0000,13.60000,14.45000,13.60000,14.00000,41000
10/16/2008,0000,13.70000,13.70000,13.55000,13.55000,217000
10/17/2008,0000,13.55000,13.85000,13.55000,13.85000,102000
10/20/2008,0000,13.65000,13.75000,13.40000,13.55000,39000
10/21/2008,0000,13.75000,14.05000,13.55000,13.70000,140000
10/22/2008,0000,13.55000,13.70000,13.50000,13.60000,58000
10/23/2008,0000,13.15000,13.40000,13.15000,13.20000,147000
10/24/2008,0000,13.20000,13.20000,12.75000,12.75000,255000
10/27/2008,0000,12.30000,12.30000,11.90000,11.90000,312000
10/28/2008,0000,11.10000,12.40000,11.10000,12.40000,167000
10/29/2008,0000,12.55000,12.95000,12.20000,12.40000,173000
10/30/2008,0000,12.40000,13.25000,12.10000,13.00000,111000
10/31/2008,0000,13.00000,13.75000,12.80000,13.65000,203000
11/03/2008,0000,13.65000,13.65000,13.15000,13.40000,107000
11/04/2008,0000,13.15000,13.30000,12.80000,12.80000,72000
11/05/2008,0000,12.80000,13.40000,12.80000,13.10000,112000
11/06/2008,0000,12.50000,12.90000,12.40000,12.40000,94000
11/07/2008,0000,12.30000,12.80000,12.20000,12.40000,108000
11/10/2008,0000,11.80000,12.40000,11.70000,12.40000,88000
11/11/2008,0000,12.40000,12.40000,11.80000,11.90000,100000
11/12/2008,0000,11.80000,12.20000,11.80000,12.00000,27000
11/13/2008,0000,11.85000,11.90000,11.50000,11.80000,59000
11/14/2008,0000,11.80000,12.00000,11.70000,11.80000,93000
11/17/2008,0000,11.60000,12.15000,11.60000,11.70000,66000
11/18/2008,0000,11.50000,11.70000,11.20000,11.30000,210000
11/19/2008,0000,10.75000,11.30000,10.75000,11.10000,112000
11/20/2008,0000,10.70000,10.85000,10.50000,10.65000,91000
11/21/2008,0000,10.30000,10.30000,9.96000,10.05000,275000
11/24/2008,0000,10.00000,10.15000,10.00000,10.15000,34000
11/25/2008,0000,10.40000,10.45000,10.10000,10.30000,179000
11/26/2008,0000,10.40000,10.45000,10.20000,10.40000,82000
11/27/2008,0000,10.40000,11.10000,10.40000,10.95000,100000
11/28/2008,0000,10.95000,10.95000,10.70000,10.80000,49000
12/01/2008,0000,10.95000,11.20000,10.95000,11.20000,85000
12/02/2008,0000,10.55000,10.80000,10.50000,10.75000,87000
12/03/2008,0000,10.60000,10.80000,10.55000,10.60000,104000
12/04/2008,0000,10.60000,10.80000,10.50000,10.65000,43000
12/05/2008,0000,10.60000,10.80000,10.60000,10.80000,37000
12/08/2008,0000,10.80000,11.20000,10.80000,11.10000,121000
12/09/2008,0000,11.20000,11.35000,11.00000,11.15000,55000
12/10/2008,0000,11.15000,11.45000,11.10000,11.40000,140000
12/11/2008,0000,11.15000,11.35000,11.15000,11.20000,49000
12/12/2008,0000,11.20000,11.25000,10.55000,10.85000,152000
12/15/2008,0000,10.50000,10.90000,10.50000,10.70000,74000
12/16/2008,0000,10.70000,10.85000,10.60000,10.70000,25000
12/17/2008,0000,10.80000,11.00000,10.75000,10.80000,125000
12/18/2008,0000,10.80000,10.85000,10.70000,10.85000,120000
12/19/2008,0000,10.70000,10.85000,10.70000,10.85000,69000
12/22/2008,0000,10.85000,10.85000,10.75000,10.85000,86000
12/23/2008,0000,10.75000,10.75000,10.45000,10.65000,63000
12/24/2008,0000,10.55000,10.70000,10.55000,10.65000,28000
12/25/2008,0000,10.65000,10.95000,10.65000,10.85000,73000
12/26/2008,0000,10.85000,11.15000,10.85000,11.15000,59000
12/29/2008,0000,11.50000,11.70000,10.95000,11.15000,77000
12/30/2008,0000,11.35000,11.70000,11.35000,11.50000,83000
12/31/2008,0000,11.70000,12.00000,11.50000,12.00000,210000
01/05/2009,0000,12.20000,12.45000,12.00000,12.10000,59000
01/06/2009,0000,12.50000,12.50000,12.10000,12.35000,50000
01/07/2009,0000,13.20000,13.20000,12.85000,12.85000,539000
01/08/2009,0000,12.35000,12.45000,12.00000,12.00000,216000
01/09/2009,0000,11.70000,12.40000,11.70000,12.20000,30000
01/12/2009,0000,12.10000,12.25000,12.05000,12.05000,37000
01/13/2009,0000,12.05000,12.20000,12.00000,12.00000,33000
01/14/2009,0000,12.00000,12.15000,11.75000,11.75000,68000
01/15/2009,0000,11.70000,11.70000,11.20000,11.30000,23000
01/16/2009,0000,11.30000,11.50000,11.10000,11.10000,126000
01/19/2009,0000,11.20000,11.30000,11.10000,11.20000,43000
01/20/2009,0000,11.00000,11.00000,10.45000,10.90000,72000
01/21/2009,0000,10.90000,10.90000,10.90000,10.90000,68000
02/02/2009,0000,10.90000,10.90000,10.60000,10.60000,93000
02/03/2009,0000,10.60000,10.85000,10.50000,10.80000,248000
02/04/2009,0000,10.80000,10.95000,10.55000,10.65000,101000
02/05/2009,0000,10.55000,10.55000,10.30000,10.40000,54000
02/06/2009,0000,10.40000,10.65000,10.40000,10.50000,84000
02/09/2009,0000,10.65000,10.75000,10.50000,10.60000,132000
02/10/2009,0000,10.55000,10.70000,10.55000,10.60000,38000
02/11/2009,0000,10.50000,10.65000,10.40000,10.65000,92000
02/12/2009,0000,10.70000,10.85000,10.65000,10.65000,131000
02/13/2009,0000,10.65000,10.80000,10.55000,10.70000,67000
02/16/2009,0000,10.80000,10.90000,10.70000,10.70000,68000
02/17/2009,0000,10.80000,10.80000,10.80000,10.80000,33000
02/18/2009,0000,10.70000,10.75000,10.55000,10.60000,51000
02/19/2009,0000,10.60000,10.80000,10.60000,10.60000,25000
02/20/2009,0000,10.70000,10.80000,10.65000,10.65000,19000
02/23/2009,0000,10.60000,10.70000,10.60000,10.65000,54000
02/24/2009,0000,10.60000,10.60000,10.50000,10.50000,31000
02/25/2009,0000,10.60000,11.20000,10.60000,10.85000,473000
02/26/2009,0000,10.90000,11.00000,10.85000,10.90000,165000
02/27/2009,0000,11.00000,11.45000,11.00000,11.30000,280000
03/02/2009,0000,11.30000,11.30000,11.00000,11.00000,108000
03/03/2009,0000,11.05000,11.10000,11.00000,11.00000,94000
03/04/2009,0000,11.00000,11.30000,11.00000,11.10000,71000
03/05/2009,0000,11.20000,11.85000,11.20000,11.85000,240000
03/06/2009,0000,12.15000,12.15000,11.20000,11.70000,245000
03/09/2009,0000,11.50000,11.70000,11.50000,11.60000,65000
03/10/2009,0000,11.65000,12.10000,11.60000,11.80000,126000
03/11/2009,0000,12.20000,12.35000,11.90000,11.90000,255000
03/12/2009,0000,12.00000,12.70000,11.90000,12.55000,461000
03/13/2009,0000,12.65000,12.80000,12.45000,12.45000,249000
03/16/2009,0000,12.60000,12.60000,12.20000,12.50000,121000
03/17/2009,0000,12.50000,12.65000,12.30000,12.50000,135000
03/18/2009,0000,12.60000,12.90000,12.50000,12.75000,282000
03/19/2009,0000,12.75000,12.80000,12.50000,12.55000,161000
03/20/2009,0000,12.30000,12.55000,12.05000,12.25000,84000
03/23/2009,0000,12.45000,12.65000,12.40000,12.40000,39000
03/24/2009,0000,12.50000,12.85000,12.30000,12.75000,349000
03/25/2009,0000,12.55000,13.10000,12.40000,13.00000,381000
03/26/2009,0000,13.00000,13.35000,12.80000,13.15000,307000
03/27/2009,0000,13.20000,13.75000,13.05000,13.50000,557000
03/30/2009,0000,13.45000,13.45000,12.60000,12.60000,389000
03/31/2009,0000,12.50000,12.60000,12.30000,12.60000,177000
04/01/2009,0000,12.60000,12.80000,12.40000,12.65000,293000
04/02/2009,0000,12.80000,12.90000,12.60000,12.60000,258000
04/03/2009,0000,12.30000,12.75000,12.30000,12.55000,134000
04/06/2009,0000,12.60000,12.95000,12.55000,12.65000,243000
04/07/2009,0000,12.60000,12.90000,12.60000,12.70000,148000
04/08/2009,0000,12.70000,13.20000,12.60000,13.00000,418000
04/09/2009,0000,13.25000,13.45000,13.00000,13.45000,375000
04/10/2009,0000,13.70000,13.70000,13.30000,13.45000,385000
04/13/2009,0000,13.50000,14.35000,13.50000,14.35000,1006000
04/14/2009,0000,14.35000,14.90000,14.15000,14.40000,728000
04/15/2009,0000,14.45000,15.40000,14.45000,14.95000,1226000
04/16/2009,0000,15.15000,15.40000,15.00000,15.20000,288000
04/17/2009,0000,15.10000,15.30000,14.15000,14.15000,434000
04/20/2009,0000,14.15000,14.15000,13.35000,13.70000,285000
04/21/2009,0000,13.50000,13.80000,13.20000,13.80000,204000
04/22/2009,0000,13.80000,13.85000,13.55000,13.55000,215000
04/23/2009,0000,13.30000,14.20000,13.30000,13.95000,200000
04/24/2009,0000,13.90000,14.10000,13.60000,14.00000,243000
04/27/2009,0000,14.20000,14.20000,13.50000,13.60000,394000
04/28/2009,0000,13.80000,13.95000,13.40000,13.50000,193000
04/29/2009,0000,13.50000,13.65000,13.35000,13.45000,108000
04/30/2009,0000,13.60000,14.35000,13.60000,14.10000,546000
05/04/2009,0000,14.65000,14.95000,14.00000,14.45000,311000
05/05/2009,0000,15.00000,15.00000,14.30000,14.50000,396000
05/06/2009,0000,14.40000,15.00000,14.40000,14.70000,305000
05/07/2009,0000,14.85000,15.70000,14.75000,15.10000,451000
05/08/2009,0000,14.80000,14.90000,14.65000,14.75000,178000
05/11/2009,0000,14.90000,15.00000,14.55000,14.55000,194000
05/12/2009,0000,14.55000,14.55000,14.00000,14.15000,122000
05/13/2009,0000,14.15000,14.40000,14.00000,14.20000,218000
05/14/2009,0000,14.20000,14.20000,13.75000,14.10000,218000
05/15/2009,0000,14.10000,14.40000,14.10000,14.10000,172000
05/18/2009,0000,13.90000,14.20000,13.90000,14.00000,106000
05/19/2009,0000,14.10000,14.70000,14.00000,14.20000,258000
05/20/2009,0000,14.20000,14.60000,14.05000,14.50000,205000
05/21/2009,0000,14.50000,14.85000,14.50000,14.55000,158000
05/22/2009,0000,14.50000,14.70000,14.10000,14.40000,323000
05/25/2009,0000,14.50000,15.40000,14.45000,15.10000,603000
05/26/2009,0000,14.60000,15.00000,14.60000,14.75000,258000
05/27/2009,0000,14.75000,15.55000,14.65000,15.00000,334000
06/01/2009,0000,15.10000,15.10000,14.90000,14.90000,187000
06/02/2009,0000,15.00000,15.90000,14.90000,15.90000,1311000
06/03/2009,0000,16.50000,16.85000,15.80000,16.10000,863000
06/04/2009,0000,16.10000,16.35000,15.90000,15.90000,345000
06/05/2009,0000,16.10000,16.10000,15.50000,15.90000,210000
06/08/2009,0000,15.90000,16.80000,15.90000,16.15000,435000
06/09/2009,0000,16.20000,16.20000,15.05000,15.10000,281000
06/10/2009,0000,15.00000,15.30000,14.70000,15.00000,150000
06/11/2009,0000,14.60000,15.00000,14.60000,14.90000,57000
06/12/2009,0000,14.80000,15.10000,14.70000,14.95000,99000
06/15/2009,0000,14.80000,14.80000,14.30000,14.35000,200000
06/16/2009,0000,14.30000,14.60000,14.25000,14.55000,85000
06/17/2009,0000,14.50000,14.95000,14.25000,14.55000,29000
06/18/2009,0000,14.50000,14.50000,14.00000,14.45000,89000
06/19/2009,0000,14.25000,14.45000,13.90000,14.45000,112000
06/22/2009,0000,14.80000,14.80000,14.10000,14.55000,26000
06/23/2009,0000,14.50000,14.65000,14.30000,14.65000,57000
06/24/2009,0000,14.15000,14.50000,14.10000,14.50000,124000
06/25/2009,0000,14.25000,14.55000,14.25000,14.30000,47000
06/26/2009,0000,14.20000,14.65000,14.20000,14.20000,202000
06/29/2009,0000,13.75000,14.35000,13.60000,13.95000,92000
06/30/2009,0000,13.95000,14.00000,13.70000,13.70000,19000
07/01/2009,0000,14.00000,14.00000,13.55000,13.95000,46000
07/02/2009,0000,14.00000,14.25000,13.90000,14.00000,107000
07/03/2009,0000,14.05000,14.95000,14.05000,14.60000,795000
07/06/2009,0000,14.80000,14.85000,14.60000,14.70000,430000
07/07/2009,0000,14.90000,14.90000,14.50000,14.60000,116000
07/08/2009,0000,14.15000,14.80000,14.10000,14.25000,152000
07/09/2009,0000,14.60000,14.60000,14.20000,14.30000,144000
07/10/2009,0000,14.40000,14.60000,14.35000,14.35000,161000
07/13/2009,0000,14.35000,14.35000,13.90000,13.90000,79000
07/14/2009,0000,13.90000,14.25000,13.90000,14.00000,124000
07/15/2009,0000,14.10000,14.30000,14.00000,14.20000,173000
07/16/2009,0000,14.40000,14.45000,14.00000,14.30000,265000
07/17/2009,0000,14.35000,14.35000,14.05000,14.20000,153000
07/20/2009,0000,14.30000,15.15000,14.30000,15.15000,388000
07/21/2009,0000,16.20000,16.20000,16.20000,16.20000,517000
07/22/2009,0000,17.30000,17.30000,17.30000,17.30000,554000
07/23/2009,0000,18.50000,18.50000,18.50000,18.50000,300000
07/24/2009,0000,19.75000,19.75000,17.80000,18.95000,3772000
07/27/2009,0000,18.95000,18.95000,18.30000,18.50000,444000
07/28/2009,0000,18.50000,19.20000,18.30000,18.50000,1000000
07/29/2009,0000,19.00000,19.00000,17.65000,18.00000,378000
07/30/2009,0000,18.30000,19.25000,17.60000,19.25000,1409000
07/31/2009,0000,19.50000,19.65000,18.65000,18.95000,792000
08/03/2009,0000,18.90000,19.45000,18.60000,19.20000,773000
08/04/2009,0000,19.00000,19.45000,18.40000,18.50000,1200000
08/05/2009,0000,18.50000,18.80000,17.25000,17.30000,819000
08/06/2009,0000,17.50000,17.95000,17.30000,17.60000,199000
08/10/2009,0000,17.60000,18.20000,17.60000,18.05000,214000
08/11/2009,0000,18.35000,18.55000,18.00000,18.15000,186000
08/12/2009,0000,18.30000,18.50000,18.00000,18.15000,127000
08/13/2009,0000,18.00000,19.40000,18.00000,18.60000,752000
08/14/2009,0000,18.25000,18.80000,18.10000,18.35000,164000
08/17/2009,0000,18.20000,18.95000,18.10000,18.70000,283000
08/18/2009,0000,18.20000,18.50000,17.60000,18.00000,329000
08/19/2009,0000,18.60000,18.60000,18.10000,18.10000,86000
08/20/2009,0000,18.75000,18.80000,18.15000,18.20000,646000
08/21/2009,0000,18.50000,18.70000,18.10000,18.10000,422000
08/24/2009,0000,18.50000,18.50000,17.60000,18.00000,116000
08/25/2009,0000,18.00000,18.35000,17.90000,18.20000,103000
08/26/2009,0000,18.00000,18.05000,17.65000,17.80000,100000
08/27/2009,0000,17.80000,18.00000,17.50000,17.60000,182000
08/28/2009,0000,17.70000,18.80000,17.70000,18.50000,519000
08/31/2009,0000,18.55000,18.55000,18.00000,18.45000,149000
09/01/2009,0000,18.45000,19.55000,18.30000,19.25000,1261000
09/02/2009,0000,19.30000,20.05000,19.25000,19.80000,1080000
09/03/2009,0000,19.50000,19.50000,18.75000,19.10000,618000
09/04/2009,0000,19.20000,19.20000,18.75000,19.10000,489000
09/07/2009,0000,19.00000,19.10000,18.35000,18.85000,567000
09/08/2009,0000,18.80000,18.80000,18.05000,18.10000,365000
09/09/2009,0000,18.10000,18.30000,17.80000,17.85000,322000
09/10/2009,0000,18.00000,18.20000,17.75000,17.90000,142000
09/11/2009,0000,17.80000,18.00000,17.75000,18.00000,101000
09/14/2009,0000,18.00000,18.20000,17.75000,18.05000,172000
09/15/2009,0000,18.00000,18.65000,18.00000,18.45000,831000
09/16/2009,0000,18.60000,18.85000,18.35000,18.60000,275000
09/17/2009,0000,18.75000,18.75000,18.20000,18.20000,306000
09/18/2009,0000,18.30000,18.65000,18.20000,18.65000,259000
09/21/2009,0000,18.85000,18.85000,17.35000,18.30000,223000
09/22/2009,0000,18.40000,18.45000,17.95000,18.00000,260000
09/23/2009,0000,18.25000,18.25000,17.70000,17.80000,370000
09/24/2009,0000,18.00000,18.15000,17.80000,18.00000,234000
09/25/2009,0000,18.20000,18.45000,18.00000,18.00000,168000
09/28/2009,0000,18.00000,18.45000,18.00000,18.30000,145000
09/29/2009,0000,18.40000,18.65000,18.20000,18.25000,301000
09/30/2009,0000,18.25000,18.50000,18.20000,18.30000,99000
10/01/2009,0000,18.40000,19.50000,18.40000,18.90000,907000
10/02/2009,0000,18.85000,19.20000,18.60000,18.70000,356000
10/05/2009,0000,19.00000,19.15000,18.55000,18.60000,456000
10/06/2009,0000,18.90000,18.90000,18.40000,18.50000,343000
10/07/2009,0000,18.60000,18.75000,18.45000,18.50000,286000
10/08/2009,0000,18.70000,18.70000,18.00000,18.00000,247000
10/09/2009,0000,18.05000,18.25000,18.05000,18.25000,206000
10/12/2009,0000,18.40000,18.40000,18.10000,18.20000,120000
10/13/2009,0000,18.50000,18.50000,18.05000,18.30000,207000
10/14/2009,0000,18.50000,19.00000,18.30000,18.70000,613000
10/15/2009,0000,18.90000,18.95000,18.30000,18.55000,317000
10/16/2009,0000,18.65000,18.65000,18.35000,18.55000,280000
10/19/2009,0000,18.55000,18.65000,18.30000,18.55000,294000
10/20/2009,0000,18.70000,19.15000,18.65000,18.95000,417000
10/21/2009,0000,18.95000,20.25000,18.70000,20.25000,1527000
10/22/2009,0000,20.60000,20.60000,19.50000,19.50000,1013000
10/23/2009,0000,19.70000,19.85000,19.20000,19.50000,479000
10/26/2009,0000,19.30000,19.80000,19.10000,19.20000,223000
10/27/2009,0000,19.00000,19.20000,18.90000,19.00000,215000
10/28/2009,0000,19.05000,19.20000,18.60000,18.60000,243000
10/29/2009,0000,18.00000,18.45000,17.35000,17.90000,545000
10/30/2009,0000,17.90000,18.00000,17.60000,17.60000,173000
11/02/2009,0000,16.90000,17.80000,16.90000,17.70000,138000
11/03/2009,0000,17.70000,17.85000,17.40000,17.85000,88000
11/04/2009,0000,17.80000,18.25000,17.80000,18.10000,126000
11/05/2009,0000,18.20000,18.20000,17.85000,17.85000,71000
11/06/2009,0000,18.25000,18.25000,17.80000,17.80000,108000
11/09/2009,0000,18.00000,18.20000,17.90000,17.90000,76000
11/10/2009,0000,18.15000,18.15000,17.75000,18.00000,159000
11/11/2009,0000,17.90000,18.20000,17.70000,18.20000,92000
11/12/2009,0000,17.75000,18.05000,17.75000,17.80000,109000
11/13/2009,0000,17.80000,18.10000,17.70000,18.10000,171000
11/16/2009,0000,18.10000,18.10000,17.95000,18.05000,321000
11/17/2009,0000,18.50000,18.50000,17.85000,18.00000,357000
11/18/2009,0000,17.90000,18.30000,17.80000,18.20000,333000
11/19/2009,0000,18.20000,18.25000,17.95000,17.95000,269000
11/20/2009,0000,18.00000,18.15000,18.00000,18.00000,164000
11/23/2009,0000,17.95000,18.10000,17.95000,18.00000,205000
11/24/2009,0000,18.00000,18.15000,18.00000,18.10000,220000
11/25/2009,0000,18.05000,18.55000,18.00000,18.10000,612000
11/26/2009,0000,18.10000,18.25000,18.00000,18.00000,369000
11/27/2009,0000,17.90000,17.90000,17.40000,17.40000,496000
11/30/2009,0000,17.50000,17.75000,17.40000,17.55000,233000
12/01/2009,0000,17.55000,17.65000,17.35000,17.50000,269000
12/02/2009,0000,17.55000,17.70000,17.45000,17.50000,421000
12/03/2009,0000,17.70000,17.75000,17.40000,17.50000,349000
12/04/2009,0000,17.80000,17.80000,17.40000,17.40000,280000
12/07/2009,0000,17.45000,17.70000,17.45000,17.50000,328000
12/08/2009,0000,17.50000,18.00000,17.50000,18.00000,765000
12/09/2009,0000,18.00000,18.45000,18.00000,18.15000,580000
12/11/2009,0000,18.10000,18.20000,17.95000,18.10000,262000
12/14/2009,0000,18.20000,19.15000,18.10000,18.90000,1251000
12/15/2009,0000,19.10000,19.35000,18.65000,18.95000,650000
12/16/2009,0000,18.95000,19.80000,18.65000,19.45000,1068000
12/17/2009,0000,19.80000,19.80000,18.80000,19.15000,839000
12/18/2009,0000,19.10000,20.00000,19.00000,19.70000,1114000
12/21/2009,0000,20.70000,21.05000,20.70000,21.05000,2383000
12/22/2009,0000,22.00000,22.40000,20.80000,20.80000,2721000
12/23/2009,0000,21.50000,21.50000,20.90000,20.90000,1416000
12/25/2009,0000,21.60000,22.95000,21.20000,22.95000,4296000
12/28/2009,0000,24.55000,24.55000,24.55000,24.55000,1194000
12/29/2009,0000,26.25000,26.25000,25.10000,25.35000,5633681
