DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,32.95000,33.45000,32.60000,32.80000,1645600
04/03/2007,0000,33.00000,33.20000,32.50000,32.70000,1263800
04/04/2007,0000,33.00000,33.00000,32.30000,32.40000,764700
04/09/2007,0000,32.70000,32.70000,32.00000,32.30000,448500
04/10/2007,0000,32.30000,32.45000,31.20000,32.00000,670400
04/11/2007,0000,32.30000,32.50000,31.75000,32.00000,355300
04/12/2007,0000,32.00000,32.35000,31.95000,32.20000,392100
04/13/2007,0000,32.50000,32.80000,31.85000,32.30000,449600
04/16/2007,0000,33.20000,33.40000,32.50000,32.50000,1401800
04/17/2007,0000,32.70000,32.70000,31.45000,31.50000,535900
04/18/2007,0000,31.60000,31.95000,31.50000,31.90000,380600
04/19/2007,0000,31.85000,32.20000,31.75000,31.90000,207000
04/20/2007,0000,31.80000,32.25000,31.60000,32.20000,441600
04/23/2007,0000,32.20000,32.50000,32.00000,32.25000,305900
04/24/2007,0000,32.05000,33.00000,31.55000,31.90000,1637600
04/25/2007,0000,32.00000,32.00000,31.60000,31.60000,256400
04/26/2007,0000,31.60000,32.00000,31.00000,31.00000,627900
04/27/2007,0000,31.00000,31.50000,31.00000,31.10000,124200
04/30/2007,0000,31.20000,31.20000,29.80000,29.85000,564600
05/02/2007,0000,29.85000,29.85000,29.00000,29.00000,877400
05/03/2007,0000,29.20000,29.30000,28.10000,28.70000,514000
05/04/2007,0000,28.90000,29.00000,28.55000,28.90000,425500
05/07/2007,0000,28.90000,30.10000,28.90000,30.00000,253000
05/08/2007,0000,30.20000,30.95000,30.20000,30.95000,491000
05/09/2007,0000,31.00000,31.50000,30.45000,31.50000,550800
05/10/2007,0000,31.50000,31.50000,31.00000,31.50000,546200
05/11/2007,0000,31.00000,31.35000,30.60000,31.00000,580700
05/14/2007,0000,30.95000,31.50000,30.30000,30.40000,655500
05/15/2007,0000,30.45000,31.35000,29.10000,31.20000,1952700
05/16/2007,0000,31.20000,31.40000,30.50000,31.40000,403600
05/17/2007,0000,31.40000,31.95000,31.25000,31.50000,1237400
05/18/2007,0000,31.30000,31.60000,31.30000,31.35000,362200
05/21/2007,0000,31.30000,32.00000,31.15000,31.50000,750900
05/22/2007,0000,31.80000,31.80000,31.00000,31.00000,179400
05/23/2007,0000,31.10000,31.20000,31.00000,31.05000,515200
05/24/2007,0000,31.05000,31.15000,30.90000,31.10000,343800
05/25/2007,0000,30.90000,31.50000,30.90000,31.20000,309300
05/28/2007,0000,31.20000,31.45000,31.15000,31.30000,312800
05/29/2007,0000,31.25000,31.90000,31.10000,31.50000,442700
05/30/2007,0000,31.45000,31.80000,31.35000,31.35000,333500
05/31/2007,0000,31.45000,31.75000,31.35000,31.70000,418600
06/01/2007,0000,31.75000,31.75000,31.30000,31.45000,404800
06/04/2007,0000,31.45000,31.75000,31.30000,31.30000,280600
06/05/2007,0000,31.30000,31.60000,31.10000,31.10000,332300
06/06/2007,0000,31.10000,31.50000,30.50000,31.20000,1231600
06/07/2007,0000,31.75000,31.75000,30.70000,31.65000,1442100
06/08/2007,0000,31.50000,32.50000,31.30000,31.65000,1185600
06/11/2007,0000,31.65000,31.65000,31.00000,31.00000,270200
06/12/2007,0000,31.50000,31.50000,30.70000,31.40000,1120100
06/13/2007,0000,31.35000,31.90000,31.10000,31.85000,623300
06/14/2007,0000,31.90000,32.10000,31.50000,32.10000,742900
06/15/2007,0000,32.20000,32.20000,31.70000,31.70000,869400
06/20/2007,0000,32.00000,32.00000,31.50000,31.55000,282900
06/21/2007,0000,31.60000,31.60000,31.15000,31.15000,471500
06/22/2007,0000,31.15000,31.90000,31.15000,31.25000,255300
06/25/2007,0000,31.15000,31.85000,31.10000,31.25000,656600
06/26/2007,0000,31.30000,31.80000,31.30000,31.40000,540500
06/27/2007,0000,31.80000,31.80000,31.35000,31.40000,908500
06/28/2007,0000,31.40000,31.70000,31.40000,31.50000,408200
06/29/2007,0000,31.60000,33.70000,31.50000,32.80000,4159500
07/02/2007,0000,33.00000,34.50000,32.90000,33.90000,2624300
07/03/2007,0000,34.70000,34.70000,33.50000,33.80000,1927400
07/04/2007,0000,33.80000,34.00000,33.10000,33.20000,799200
07/05/2007,0000,33.40000,34.60000,33.30000,34.05000,1580100
07/06/2007,0000,34.50000,36.40000,33.95000,36.40000,3873200
07/09/2007,0000,37.10000,37.90000,36.40000,37.20000,2431100
07/10/2007,0000,37.50000,37.60000,36.40000,37.60000,1207500
07/11/2007,0000,37.50000,38.90000,37.20000,38.00000,1880200
07/12/2007,0000,38.00000,38.50000,37.60000,38.00000,1913600
07/13/2007,0000,38.10000,38.30000,36.80000,36.80000,1090200
07/16/2007,0000,37.80000,38.30000,36.95000,37.30000,2032000
07/17/2007,0000,37.50000,38.35000,37.50000,38.10000,1582400
07/18/2007,0000,38.20000,40.75000,38.20000,40.35000,2501200
07/19/2007,0000,41.20000,43.15000,40.40000,43.15000,2170000
07/20/2007,0000,46.15000,46.15000,45.10000,46.15000,3784600
07/23/2007,0000,48.95000,49.35000,48.30000,49.35000,1955000
07/24/2007,0000,52.80000,52.80000,52.80000,52.80000,522100
07/25/2007,0000,56.40000,56.40000,52.20000,56.40000,4680500
07/26/2007,0000,59.80000,59.80000,57.00000,57.50000,2742700
07/27/2007,0000,53.50000,57.50000,53.50000,53.60000,2556400
07/30/2007,0000,52.00000,55.00000,52.00000,52.60000,1365000
07/31/2007,0000,53.00000,56.20000,53.00000,56.20000,1751400
08/01/2007,0000,58.00000,59.40000,56.20000,57.00000,1688200
08/02/2007,0000,57.30000,58.50000,53.10000,53.20000,1989500
08/03/2007,0000,55.90000,55.90000,49.50000,49.50000,1610000
08/06/2007,0000,46.05000,47.40000,46.05000,46.05000,663500
08/07/2007,0000,44.30000,46.05000,42.85000,43.10000,2119400
08/08/2007,0000,37.90000,38.60000,37.90000,38.60000,286000
08/09/2007,0000,41.30000,41.30000,41.30000,41.30000,128000
08/10/2007,0000,44.15000,44.15000,42.00000,44.15000,2059000
08/14/2007,0000,44.20000,44.20000,41.50000,41.50000,1286000
08/15/2007,0000,39.90000,40.60000,38.60000,38.60000,844000
08/16/2007,0000,36.50000,38.60000,35.90000,35.90000,780000
08/17/2007,0000,35.00000,36.00000,33.40000,33.40000,755000
08/20/2007,0000,35.70000,35.70000,34.50000,35.70000,827000
08/21/2007,0000,37.00000,37.00000,35.00000,35.70000,955000
08/22/2007,0000,36.10000,36.20000,34.10000,34.70000,629000
08/23/2007,0000,35.00000,36.10000,34.70000,36.00000,737000
08/24/2007,0000,36.00000,38.10000,35.95000,38.00000,1473000
08/27/2007,0000,38.30000,39.05000,37.00000,37.00000,904000
08/28/2007,0000,37.40000,37.40000,36.00000,36.00000,597000
08/29/2007,0000,35.00000,35.50000,34.60000,34.90000,537000
08/30/2007,0000,35.50000,35.85000,35.20000,35.20000,678000
08/31/2007,0000,35.30000,36.00000,35.30000,35.50000,485000
09/03/2007,0000,36.30000,36.95000,35.80000,36.20000,619000
09/04/2007,0000,36.80000,37.00000,36.25000,36.70000,996000
09/05/2007,0000,36.90000,39.25000,36.90000,39.20000,2716000
09/06/2007,0000,39.20000,41.30000,38.85000,40.30000,3242000
09/07/2007,0000,40.60000,40.85000,38.00000,38.20000,2301000
09/10/2007,0000,36.50000,38.00000,36.50000,37.55000,726000
09/11/2007,0000,38.00000,38.95000,37.80000,38.60000,691000
09/12/2007,0000,38.60000,39.30000,38.10000,38.10000,447000
09/13/2007,0000,37.70000,38.20000,37.40000,37.40000,528000
09/14/2007,0000,37.50000,38.90000,37.50000,38.10000,811000
09/17/2007,0000,38.50000,38.60000,37.50000,37.50000,626000
09/19/2007,0000,37.50000,38.00000,34.90000,35.15000,819000
09/20/2007,0000,35.40000,36.50000,34.30000,34.70000,562000
09/21/2007,0000,34.50000,37.10000,34.00000,36.30000,1275000
09/26/2007,0000,36.30000,36.70000,35.20000,35.20000,1546000
09/27/2007,0000,35.50000,36.85000,34.50000,36.15000,1396000
09/28/2007,0000,36.50000,37.20000,36.15000,36.35000,729000
10/01/2007,0000,36.90000,39.35000,36.90000,38.35000,2891000
10/02/2007,0000,38.90000,39.20000,38.10000,38.10000,1544000
10/03/2007,0000,38.15000,38.20000,37.05000,37.50000,996000
10/04/2007,0000,37.30000,37.90000,37.05000,37.60000,856000
10/05/2007,0000,37.80000,38.20000,37.10000,37.20000,675000
10/08/2007,0000,37.40000,37.60000,35.20000,36.80000,507000
10/09/2007,0000,36.00000,36.20000,35.40000,35.50000,316000
10/11/2007,0000,35.45000,36.30000,35.45000,35.70000,335000
10/12/2007,0000,35.60000,35.60000,34.60000,34.60000,391000
10/15/2007,0000,34.50000,36.00000,33.05000,35.20000,659000
10/16/2007,0000,35.50000,37.65000,35.50000,36.75000,1802000
10/17/2007,0000,36.30000,37.40000,36.30000,36.75000,1246000
10/18/2007,0000,36.90000,37.60000,36.90000,37.00000,766000
10/19/2007,0000,38.00000,38.00000,37.10000,37.50000,580000
10/22/2007,0000,36.30000,37.10000,36.00000,36.75000,551000
10/23/2007,0000,37.30000,37.90000,36.90000,37.55000,684000
10/24/2007,0000,37.70000,38.00000,34.95000,36.30000,801000
10/25/2007,0000,36.30000,36.60000,36.00000,36.05000,339000
10/26/2007,0000,36.05000,36.80000,36.00000,36.50000,465000
10/29/2007,0000,39.05000,39.05000,39.05000,39.05000,1106000
10/30/2007,0000,40.80000,41.75000,40.50000,41.30000,5164000
10/31/2007,0000,42.90000,42.90000,41.20000,41.30000,2715000
11/01/2007,0000,41.50000,42.00000,39.00000,39.40000,1912000
11/02/2007,0000,38.00000,39.35000,38.00000,38.00000,876000
11/05/2007,0000,38.00000,39.45000,38.00000,38.90000,712000
11/06/2007,0000,39.30000,39.30000,38.10000,38.25000,375000
11/07/2007,0000,39.00000,39.00000,37.20000,37.80000,316000
11/08/2007,0000,36.00000,37.00000,35.20000,35.20000,847000
11/09/2007,0000,35.15000,35.90000,33.10000,34.80000,374000
11/12/2007,0000,33.20000,33.20000,32.40000,32.40000,774000
11/13/2007,0000,30.15000,31.90000,30.15000,31.40000,741000
11/14/2007,0000,32.00000,33.20000,31.50000,32.85000,397000
11/15/2007,0000,33.00000,33.00000,32.30000,32.55000,259000
11/16/2007,0000,32.50000,32.50000,31.50000,32.00000,182000
11/19/2007,0000,32.00000,32.50000,31.70000,31.70000,239000
11/20/2007,0000,31.20000,31.50000,29.50000,31.30000,309000
11/21/2007,0000,31.00000,31.10000,30.20000,30.20000,210000
11/22/2007,0000,29.00000,30.85000,29.00000,30.20000,1574000
11/23/2007,0000,30.60000,30.80000,29.65000,29.80000,403000
11/26/2007,0000,30.00000,30.55000,29.60000,30.00000,414000
11/27/2007,0000,29.60000,29.70000,28.60000,29.10000,129000
11/28/2007,0000,29.80000,29.80000,28.00000,28.90000,178000
11/29/2007,0000,29.60000,29.60000,29.00000,29.50000,130000
11/30/2007,0000,29.90000,30.00000,29.20000,29.80000,126000
12/03/2007,0000,30.80000,30.80000,29.25000,30.25000,148000
12/04/2007,0000,30.25000,30.80000,30.00000,30.75000,438000
12/05/2007,0000,30.60000,31.00000,30.20000,31.00000,451000
12/06/2007,0000,31.40000,31.80000,30.60000,31.00000,324000
12/07/2007,0000,31.10000,31.50000,30.95000,31.35000,143000
12/10/2007,0000,31.40000,31.40000,30.50000,30.85000,485000
12/11/2007,0000,31.30000,31.30000,30.80000,31.00000,723000
12/12/2007,0000,30.80000,30.80000,30.00000,30.65000,118000
12/13/2007,0000,30.65000,31.00000,28.80000,28.80000,205000
12/14/2007,0000,28.60000,28.60000,26.80000,27.10000,695000
12/17/2007,0000,27.10000,27.10000,25.25000,25.25000,329000
12/18/2007,0000,23.50000,24.35000,23.50000,23.50000,419000
12/19/2007,0000,22.20000,24.05000,22.20000,23.75000,617000
12/20/2007,0000,24.20000,24.25000,22.10000,22.95000,362000
12/21/2007,0000,23.00000,23.20000,22.00000,22.00000,167000
12/24/2007,0000,22.50000,22.80000,22.10000,22.80000,440000
12/25/2007,0000,22.50000,23.05000,22.50000,22.80000,258000
12/26/2007,0000,22.85000,23.40000,22.30000,23.25000,369000
12/27/2007,0000,23.25000,24.30000,23.25000,24.25000,370000
12/28/2007,0000,24.50000,24.75000,23.30000,24.45000,227000
12/31/2007,0000,24.40000,25.80000,24.30000,25.80000,414000
01/02/2008,0000,25.80000,27.30000,25.00000,25.00000,1019000
01/03/2008,0000,24.60000,25.20000,24.20000,24.85000,351000
01/04/2008,0000,26.50000,26.55000,25.40000,25.80000,618000
01/07/2008,0000,25.00000,25.00000,24.30000,25.00000,435000
01/08/2008,0000,26.60000,26.75000,25.00000,25.70000,1944000
01/09/2008,0000,24.10000,26.00000,24.10000,26.00000,511000
01/10/2008,0000,26.80000,26.80000,25.55000,26.00000,229000
01/11/2008,0000,26.30000,26.30000,25.20000,25.65000,250000
01/14/2008,0000,26.90000,26.90000,25.40000,25.50000,187000
01/15/2008,0000,26.00000,26.30000,25.50000,25.60000,387000
01/16/2008,0000,24.00000,25.50000,24.00000,25.00000,255000
01/17/2008,0000,25.00000,26.20000,23.50000,25.60000,838000
01/18/2008,0000,25.70000,26.50000,25.00000,26.30000,572000
01/21/2008,0000,26.80000,28.00000,26.80000,28.00000,753000
01/22/2008,0000,27.70000,27.70000,26.05000,26.05000,729000
01/23/2008,0000,26.80000,27.20000,25.10000,25.10000,975000
01/24/2008,0000,26.00000,26.85000,25.10000,26.60000,695000
01/25/2008,0000,27.60000,27.70000,26.80000,27.10000,835000
01/28/2008,0000,28.95000,28.95000,28.95000,28.95000,121000
01/29/2008,0000,30.95000,30.95000,30.95000,30.95000,72000
01/30/2008,0000,33.10000,33.10000,33.10000,33.10000,76000
01/31/2008,0000,35.40000,35.40000,34.00000,34.45000,6498000
02/01/2008,0000,34.45000,34.80000,33.50000,33.75000,3510000
02/12/2008,0000,33.80000,34.10000,33.80000,34.00000,1017000
02/13/2008,0000,34.00000,34.05000,33.85000,33.90000,775000
02/14/2008,0000,33.90000,34.00000,33.85000,33.95000,818000
02/15/2008,0000,33.85000,34.00000,33.85000,34.00000,803000
02/18/2008,0000,34.00000,34.10000,33.90000,34.10000,1290000
02/19/2008,0000,34.10000,35.90000,34.10000,35.60000,3571000
02/20/2008,0000,35.55000,35.75000,35.00000,35.60000,1011000
02/21/2008,0000,35.60000,36.20000,35.60000,36.00000,2092000
02/22/2008,0000,36.00000,36.10000,35.95000,36.00000,1744000
02/25/2008,0000,36.00000,36.15000,35.95000,35.95000,1139000
02/26/2008,0000,36.00000,36.00000,35.40000,35.80000,343000
02/27/2008,0000,35.60000,35.75000,35.55000,35.70000,573000
02/29/2008,0000,35.70000,35.90000,35.70000,35.85000,524000
03/03/2008,0000,35.85000,36.40000,35.85000,36.00000,1378000
03/04/2008,0000,36.05000,36.15000,35.85000,35.90000,1036000
03/05/2008,0000,35.90000,35.90000,35.70000,35.80000,1079000
03/06/2008,0000,35.80000,35.85000,35.60000,35.70000,1377000
03/07/2008,0000,35.70000,36.00000,35.65000,36.00000,727000
03/10/2008,0000,36.00000,36.10000,35.95000,36.10000,1214000
03/11/2008,0000,36.10000,36.10000,36.00000,36.05000,492000
03/12/2008,0000,36.10000,36.15000,36.00000,36.05000,1106000
03/13/2008,0000,36.05000,36.10000,36.00000,36.00000,1223000
03/14/2008,0000,36.00000,36.00000,35.75000,35.80000,506000
03/18/2008,0000,35.95000,35.95000,35.90000,35.90000,108000
03/19/2008,0000,35.90000,36.00000,35.90000,35.90000,382000
03/20/2008,0000,35.85000,35.90000,35.80000,35.80000,182000
03/21/2008,0000,35.85000,35.90000,35.70000,35.70000,281000
03/25/2008,0000,35.50000,35.70000,35.50000,35.65000,191000
03/26/2008,0000,35.65000,35.95000,35.65000,35.75000,122000
03/27/2008,0000,36.30000,36.90000,36.30000,36.90000,3213000
03/28/2008,0000,36.85000,36.85000,36.65000,36.85000,673000
03/31/2008,0000,36.85000,36.85000,36.15000,36.15000,350000
04/01/2008,0000,36.15000,36.30000,35.85000,36.00000,377000
04/02/2008,0000,36.05000,36.30000,36.00000,36.20000,458000
04/03/2008,0000,35.80000,36.00000,35.60000,36.00000,209000
04/07/2008,0000,37.60000,38.50000,37.60000,38.50000,876000
04/08/2008,0000,39.00000,39.00000,37.70000,37.70000,576000
04/09/2008,0000,37.70000,37.70000,36.70000,36.95000,151000
04/10/2008,0000,37.00000,37.00000,36.40000,36.80000,120000
04/11/2008,0000,36.75000,36.95000,36.60000,36.80000,110000
04/14/2008,0000,36.75000,36.85000,36.65000,36.80000,98000
04/15/2008,0000,36.60000,36.60000,35.85000,35.90000,149000
04/16/2008,0000,35.90000,36.30000,35.70000,35.80000,140000
04/17/2008,0000,36.00000,36.35000,35.85000,35.85000,71000
04/18/2008,0000,35.90000,36.00000,35.60000,35.65000,65000
04/21/2008,0000,35.85000,36.00000,35.20000,35.25000,78000
04/22/2008,0000,35.25000,35.45000,35.00000,35.10000,34000
04/23/2008,0000,35.10000,35.10000,33.30000,33.80000,170000
04/24/2008,0000,33.80000,33.80000,32.50000,32.80000,149000
04/25/2008,0000,32.80000,33.50000,32.80000,33.05000,139000
04/28/2008,0000,33.20000,33.20000,32.45000,32.50000,64000
04/29/2008,0000,32.50000,32.50000,31.05000,31.40000,125000
04/30/2008,0000,31.40000,31.40000,30.05000,31.00000,178000
05/02/2008,0000,31.00000,31.00000,29.00000,31.00000,289000
05/05/2008,0000,30.50000,30.50000,29.50000,30.00000,111000
05/06/2008,0000,28.10000,30.00000,28.10000,30.00000,109000
05/07/2008,0000,30.00000,30.90000,29.80000,30.80000,114000
05/08/2008,0000,31.60000,31.60000,31.10000,31.60000,79000
05/09/2008,0000,31.80000,32.75000,31.20000,32.70000,129000
05/12/2008,0000,32.70000,33.00000,31.70000,32.65000,64000
05/13/2008,0000,31.90000,33.70000,31.80000,32.80000,135000
05/14/2008,0000,32.80000,32.80000,31.90000,32.60000,57000
05/15/2008,0000,31.90000,33.25000,31.90000,32.60000,168000
05/16/2008,0000,32.60000,32.85000,32.10000,32.15000,23000
05/19/2008,0000,32.15000,32.15000,31.00000,31.30000,97000
05/20/2008,0000,31.10000,31.50000,31.00000,31.00000,52000
05/21/2008,0000,31.00000,31.95000,30.45000,31.60000,75000
05/22/2008,0000,31.30000,31.90000,31.10000,31.90000,23000
05/23/2008,0000,29.70000,31.30000,29.70000,31.20000,43000
05/26/2008,0000,30.10000,30.85000,30.10000,30.85000,27000
05/27/2008,0000,30.20000,30.85000,30.00000,30.85000,43000
05/28/2008,0000,30.30000,31.30000,30.30000,31.30000,55000
05/29/2008,0000,31.95000,32.00000,30.80000,31.65000,39000
05/30/2008,0000,31.00000,31.05000,30.50000,31.05000,29000
06/02/2008,0000,30.35000,31.60000,30.35000,30.95000,21000
06/03/2008,0000,30.55000,30.55000,29.75000,30.50000,32000
06/04/2008,0000,30.00000,30.45000,29.85000,30.10000,10000
06/05/2008,0000,30.10000,30.40000,29.60000,30.00000,32000
06/06/2008,0000,30.00000,30.30000,29.80000,29.80000,30000
06/10/2008,0000,29.90000,29.90000,29.55000,29.55000,14000
06/11/2008,0000,29.00000,29.05000,28.90000,28.90000,40000
06/12/2008,0000,28.80000,28.80000,27.80000,27.80000,42000
06/13/2008,0000,28.50000,28.70000,28.00000,28.70000,54000
06/16/2008,0000,28.70000,28.70000,28.10000,28.10000,16000
06/17/2008,0000,27.40000,28.45000,27.35000,28.45000,8000
06/18/2008,0000,27.60000,28.15000,27.50000,28.00000,7000
06/19/2008,0000,28.15000,28.20000,27.30000,27.30000,13000
06/20/2008,0000,27.75000,27.75000,27.00000,27.00000,32000
06/23/2008,0000,26.95000,26.95000,26.55000,26.60000,14000
06/24/2008,0000,26.95000,26.95000,25.20000,25.25000,28000
06/25/2008,0000,25.60000,26.50000,25.50000,26.50000,51000
06/26/2008,0000,26.90000,26.90000,26.50000,26.50000,12000
06/27/2008,0000,24.65000,25.40000,24.65000,24.65000,69000
06/30/2008,0000,25.00000,25.00000,23.05000,23.05000,43000
07/01/2008,0000,22.10000,23.05000,21.45000,21.45000,105000
07/02/2008,0000,22.05000,22.05000,20.90000,21.30000,55000
07/03/2008,0000,21.10000,22.30000,20.05000,22.30000,55000
07/04/2008,0000,23.25000,23.25000,22.30000,22.40000,31000
07/07/2008,0000,23.00000,23.00000,22.30000,22.30000,9000
07/08/2008,0000,22.05000,22.15000,21.45000,21.55000,46000
07/09/2008,0000,21.50000,22.00000,21.20000,21.75000,34000
07/10/2008,0000,21.10000,21.85000,21.05000,21.40000,21000
07/11/2008,0000,20.50000,21.60000,20.50000,21.50000,30000
07/14/2008,0000,21.40000,21.50000,20.50000,20.50000,50000
07/15/2008,0000,20.50000,20.50000,19.35000,19.50000,33000
07/16/2008,0000,19.60000,19.60000,18.15000,18.60000,131000
07/17/2008,0000,19.00000,19.10000,17.75000,18.30000,106000
07/18/2008,0000,19.00000,19.00000,17.80000,18.10000,52000
07/21/2008,0000,18.40000,18.70000,18.00000,18.55000,76000
07/22/2008,0000,18.20000,18.70000,18.20000,18.65000,28000
07/23/2008,0000,18.70000,19.80000,18.65000,19.45000,76000
07/24/2008,0000,19.70000,20.40000,19.50000,20.40000,53000
07/25/2008,0000,19.85000,19.85000,19.10000,19.45000,46000
07/29/2008,0000,18.65000,19.45000,18.65000,19.45000,34000
07/30/2008,0000,19.45000,20.20000,19.45000,20.00000,253000
07/31/2008,0000,20.00000,20.60000,19.55000,19.55000,110000
08/01/2008,0000,19.40000,19.40000,19.10000,19.10000,71000
08/04/2008,0000,19.00000,19.60000,18.70000,19.15000,82000
08/05/2008,0000,19.10000,19.20000,18.70000,18.95000,17000
08/06/2008,0000,19.30000,19.50000,19.30000,19.50000,31000
08/07/2008,0000,19.05000,19.50000,19.05000,19.50000,22000
08/08/2008,0000,19.45000,19.80000,19.45000,19.55000,50000
08/11/2008,0000,19.95000,20.80000,19.95000,20.80000,17000
08/12/2008,0000,21.00000,21.50000,21.00000,21.15000,39000
08/13/2008,0000,21.10000,21.10000,20.30000,20.95000,22000
08/14/2008,0000,20.70000,21.85000,20.70000,21.60000,14000
08/15/2008,0000,21.35000,21.35000,20.70000,20.70000,22000
08/18/2008,0000,20.50000,20.55000,19.30000,19.30000,45000
08/19/2008,0000,19.30000,20.65000,19.30000,20.65000,41000
08/20/2008,0000,21.30000,21.30000,19.95000,20.65000,38000
08/21/2008,0000,20.70000,21.30000,20.30000,20.30000,14000
08/22/2008,0000,19.95000,20.50000,19.95000,20.15000,799000
08/25/2008,0000,21.30000,21.30000,21.00000,21.30000,48000
08/26/2008,0000,17.90000,18.85000,17.90000,18.10000,64000
08/27/2008,0000,18.10000,18.55000,18.10000,18.30000,9000
08/28/2008,0000,18.65000,18.65000,18.30000,18.30000,31000
08/29/2008,0000,18.30000,18.45000,17.80000,18.00000,30000
09/01/2008,0000,17.85000,18.00000,17.65000,17.65000,26000
09/02/2008,0000,17.75000,18.00000,17.60000,17.60000,19000
09/03/2008,0000,17.10000,17.20000,16.85000,16.85000,45000
09/04/2008,0000,15.70000,16.70000,15.70000,15.70000,64000
09/05/2008,0000,14.70000,15.30000,14.65000,14.65000,104000
09/08/2008,0000,14.65000,15.65000,14.65000,15.65000,20000
09/09/2008,0000,15.65000,15.65000,14.60000,14.60000,42000
09/10/2008,0000,13.65000,14.60000,13.65000,14.60000,22000
09/11/2008,0000,14.10000,14.55000,13.80000,14.10000,22000
09/12/2008,0000,13.50000,14.15000,13.50000,14.15000,17000
09/15/2008,0000,14.30000,14.50000,13.20000,13.95000,80000
09/16/2008,0000,13.00000,13.50000,13.00000,13.00000,83000
09/17/2008,0000,13.50000,13.65000,12.70000,12.85000,33000
09/18/2008,0000,12.00000,12.00000,12.00000,12.00000,32000
09/19/2008,0000,11.20000,12.65000,11.20000,12.65000,205000
09/22/2008,0000,12.75000,13.30000,12.75000,12.85000,23000
09/23/2008,0000,12.75000,13.70000,12.75000,13.70000,20000
09/24/2008,0000,14.10000,14.65000,14.10000,14.65000,32000
09/25/2008,0000,15.20000,15.65000,15.20000,15.65000,61000
09/26/2008,0000,16.60000,16.60000,15.20000,15.30000,128000
09/30/2008,0000,14.25000,14.80000,14.25000,14.75000,54000
10/01/2008,0000,15.00000,15.00000,14.75000,14.75000,20000
10/02/2008,0000,14.75000,15.00000,14.75000,14.90000,20000
10/03/2008,0000,14.70000,14.90000,14.30000,14.60000,25000
10/06/2008,0000,14.70000,14.75000,14.35000,14.65000,16000
10/07/2008,0000,14.45000,14.95000,14.45000,14.70000,34000
10/08/2008,0000,14.35000,14.35000,13.70000,14.00000,42000
10/09/2008,0000,13.20000,13.70000,13.05000,13.15000,39000
10/13/2008,0000,12.70000,12.70000,12.70000,12.70000,28000
10/14/2008,0000,13.10000,13.40000,13.00000,13.40000,55000
10/15/2008,0000,13.15000,13.20000,12.95000,12.95000,57000
10/16/2008,0000,12.55000,13.20000,12.50000,12.85000,39000
10/17/2008,0000,12.90000,12.90000,12.45000,12.45000,35000
10/20/2008,0000,12.05000,12.30000,12.05000,12.10000,55000
10/21/2008,0000,12.45000,12.50000,12.05000,12.10000,46000
10/22/2008,0000,11.70000,11.80000,11.70000,11.75000,51000
10/23/2008,0000,11.35000,11.40000,11.35000,11.40000,43000
10/24/2008,0000,12.05000,12.05000,11.05000,11.30000,69000
10/27/2008,0000,10.55000,11.00000,10.55000,11.00000,69000
10/28/2008,0000,10.25000,11.00000,10.25000,11.00000,94000
10/29/2008,0000,10.70000,10.70000,10.30000,10.30000,41000
10/30/2008,0000,9.58000,11.00000,9.58000,11.00000,38000
10/31/2008,0000,11.00000,11.75000,11.00000,11.60000,133000
11/03/2008,0000,11.85000,12.40000,11.80000,12.40000,120000
11/04/2008,0000,12.60000,12.70000,12.25000,12.60000,55000
11/05/2008,0000,12.60000,12.75000,12.25000,12.40000,43000
11/06/2008,0000,12.15000,12.15000,11.70000,12.00000,28000
11/07/2008,0000,11.80000,12.35000,11.80000,12.20000,49000
11/10/2008,0000,12.10000,12.50000,12.00000,12.15000,46000
11/11/2008,0000,12.30000,12.30000,11.80000,11.80000,57000
11/12/2008,0000,11.65000,11.75000,11.65000,11.75000,7000
11/13/2008,0000,11.50000,11.50000,11.05000,11.20000,12000
11/14/2008,0000,11.50000,11.50000,11.10000,11.10000,14000
11/17/2008,0000,10.65000,10.65000,10.35000,10.35000,61000
11/18/2008,0000,9.63000,9.99000,9.63000,9.63000,88000
11/19/2008,0000,9.10000,9.95000,8.96000,8.99000,89000
11/20/2008,0000,9.60000,9.60000,8.40000,8.85000,91000
11/21/2008,0000,8.40000,9.10000,8.30000,8.86000,36000
11/24/2008,0000,8.65000,8.95000,8.52000,8.86000,19000
11/25/2008,0000,9.19000,9.20000,8.70000,8.70000,39000
11/26/2008,0000,8.60000,9.00000,8.50000,8.75000,41000
11/27/2008,0000,9.13000,9.30000,9.10000,9.30000,40000
11/28/2008,0000,9.30000,9.40000,9.22000,9.31000,20000
12/01/2008,0000,9.35000,9.86000,9.30000,9.86000,54000
12/02/2008,0000,9.40000,9.58000,9.31000,9.58000,29000
12/03/2008,0000,9.35000,9.70000,9.35000,9.49000,14000
12/04/2008,0000,9.37000,9.90000,9.37000,9.90000,6000
12/05/2008,0000,9.90000,9.90000,9.90000,9.90000,2000
12/08/2008,0000,9.89000,10.30000,9.89000,10.20000,47000
12/09/2008,0000,10.20000,10.30000,9.75000,9.75000,52000
12/10/2008,0000,9.75000,10.40000,9.75000,10.40000,94000
12/11/2008,0000,11.10000,11.10000,10.65000,11.10000,130000
12/12/2008,0000,10.35000,10.80000,10.35000,10.40000,100000
12/15/2008,0000,10.30000,10.70000,10.30000,10.70000,25000
12/16/2008,0000,10.35000,10.35000,10.25000,10.25000,10000
12/17/2008,0000,10.25000,10.80000,10.25000,10.50000,67000
12/18/2008,0000,10.50000,10.60000,10.25000,10.55000,30000
12/19/2008,0000,10.30000,10.70000,10.20000,10.70000,47000
12/22/2008,0000,10.50000,10.50000,10.50000,10.50000,3000
12/23/2008,0000,10.30000,10.30000,9.78000,9.90000,29000
12/24/2008,0000,9.90000,9.90000,9.61000,9.67000,17000
12/25/2008,0000,9.67000,9.68000,9.65000,9.68000,8000
12/26/2008,0000,9.88000,9.91000,9.80000,9.91000,21000
12/29/2008,0000,9.99000,10.00000,9.81000,9.81000,13000
12/30/2008,0000,10.00000,10.00000,9.83000,9.95000,9000
12/31/2008,0000,10.00000,10.40000,10.00000,10.40000,93000
01/05/2009,0000,10.70000,11.00000,10.40000,10.75000,67000
01/06/2009,0000,10.75000,10.90000,10.60000,10.70000,58000
01/07/2009,0000,10.90000,11.10000,10.70000,10.90000,70000
01/08/2009,0000,10.60000,10.60000,10.25000,10.55000,26000
01/09/2009,0000,10.55000,10.55000,10.05000,10.05000,14000
01/12/2009,0000,9.99000,9.99000,9.99000,9.99000,1000
01/13/2009,0000,9.99000,10.10000,9.99000,10.10000,5000
01/14/2009,0000,10.10000,10.10000,10.00000,10.00000,3000
01/15/2009,0000,9.70000,9.98000,9.70000,9.80000,4000
01/16/2009,0000,9.70000,9.80000,9.61000,9.69000,18000
01/19/2009,0000,9.70000,9.70000,9.70000,9.70000,22000
01/20/2009,0000,9.60000,9.60000,9.51000,9.51000,9000
01/21/2009,0000,9.58000,9.60000,9.30000,9.55000,40000
02/02/2009,0000,9.50000,9.50000,9.50000,9.50000,4000
02/04/2009,0000,9.50000,9.59000,9.40000,9.40000,23000
02/05/2009,0000,9.43000,9.58000,9.43000,9.58000,3000
02/06/2009,0000,9.50000,9.60000,9.31000,9.60000,27000
02/09/2009,0000,9.43000,9.70000,9.32000,9.32000,29000
02/10/2009,0000,9.52000,9.75000,9.46000,9.46000,42000
02/11/2009,0000,9.57000,9.57000,9.20000,9.55000,9000
02/12/2009,0000,9.55000,9.55000,9.25000,9.35000,19000
02/13/2009,0000,9.48000,9.55000,9.48000,9.55000,11000
02/16/2009,0000,9.38000,9.38000,9.31000,9.37000,12000
02/17/2009,0000,9.00000,9.34000,9.00000,9.34000,25000
02/18/2009,0000,9.00000,9.00000,9.00000,9.00000,16000
02/19/2009,0000,9.28000,9.28000,9.28000,9.28000,4000
02/20/2009,0000,9.28000,9.28000,9.28000,9.28000,4000
02/23/2009,0000,9.28000,9.30000,9.00000,9.30000,42000
02/24/2009,0000,9.13000,9.20000,9.05000,9.20000,9000
02/25/2009,0000,9.20000,9.56000,9.20000,9.24000,12000
02/26/2009,0000,9.36000,9.50000,9.30000,9.50000,30000
02/27/2009,0000,9.35000,9.49000,9.35000,9.49000,34000
03/02/2009,0000,9.20000,9.43000,9.16000,9.16000,35000
03/03/2009,0000,9.06000,9.30000,9.01000,9.30000,13000
03/04/2009,0000,9.28000,9.95000,9.28000,9.95000,98000
03/05/2009,0000,10.55000,10.60000,10.30000,10.60000,262000
03/06/2009,0000,10.50000,10.90000,10.20000,10.75000,135000
03/09/2009,0000,11.00000,11.00000,10.35000,10.60000,87000
03/10/2009,0000,10.30000,10.70000,10.30000,10.65000,54000
03/11/2009,0000,11.35000,11.35000,11.05000,11.35000,184000
03/12/2009,0000,10.60000,11.20000,10.60000,11.10000,141000
03/13/2009,0000,11.10000,11.50000,11.00000,11.25000,140000
03/16/2009,0000,10.70000,11.00000,10.50000,10.55000,200000
03/17/2009,0000,10.65000,10.65000,10.30000,10.55000,51000
03/18/2009,0000,10.55000,10.70000,10.25000,10.70000,125000
03/19/2009,0000,10.40000,11.40000,10.40000,11.40000,517000
03/20/2009,0000,12.10000,12.15000,12.00000,12.15000,431000
03/23/2009,0000,13.00000,13.00000,13.00000,13.00000,91000
03/24/2009,0000,13.90000,13.90000,13.90000,13.90000,51000
03/25/2009,0000,14.85000,14.85000,13.40000,13.85000,1265000
03/26/2009,0000,13.80000,13.80000,13.30000,13.50000,372000
03/27/2009,0000,13.45000,14.40000,13.45000,14.00000,558000
03/30/2009,0000,14.00000,14.00000,13.05000,13.05000,232000
03/31/2009,0000,13.00000,13.05000,12.30000,12.50000,187000
04/01/2009,0000,12.50000,12.85000,12.50000,12.70000,177000
04/02/2009,0000,12.95000,13.40000,12.80000,13.05000,150000
04/03/2009,0000,13.30000,13.30000,12.80000,12.80000,99000
04/06/2009,0000,13.00000,13.45000,12.50000,12.85000,101000
04/07/2009,0000,12.90000,13.30000,12.90000,13.30000,101000
04/08/2009,0000,13.20000,13.20000,12.85000,12.85000,98000
04/09/2009,0000,13.20000,13.70000,13.15000,13.70000,335000
04/10/2009,0000,14.20000,14.20000,13.30000,13.40000,244000
04/13/2009,0000,13.40000,13.40000,13.15000,13.20000,251000
04/14/2009,0000,13.25000,13.65000,13.25000,13.45000,141000
04/15/2009,0000,13.40000,14.35000,13.20000,14.35000,570000
04/16/2009,0000,14.35000,14.50000,13.80000,14.00000,413000
04/17/2009,0000,14.00000,14.35000,13.05000,13.05000,307000
04/20/2009,0000,13.05000,13.05000,12.15000,12.50000,194000
04/21/2009,0000,12.00000,13.35000,12.00000,12.70000,497000
04/22/2009,0000,12.60000,13.55000,12.60000,13.30000,798000
04/23/2009,0000,13.20000,13.20000,12.40000,12.80000,103000
04/24/2009,0000,12.80000,13.00000,12.70000,12.80000,92000
04/27/2009,0000,12.80000,12.80000,12.00000,12.00000,156000
04/28/2009,0000,11.40000,11.60000,11.40000,11.40000,58000
04/29/2009,0000,11.40000,11.40000,10.85000,11.15000,39000
04/30/2009,0000,11.35000,11.90000,11.35000,11.75000,103000
05/04/2009,0000,11.85000,12.25000,11.35000,11.85000,194000
05/05/2009,0000,12.20000,12.20000,11.80000,11.85000,94000
05/06/2009,0000,11.60000,11.85000,11.30000,11.45000,125000
05/07/2009,0000,11.60000,11.85000,11.45000,11.70000,111000
05/08/2009,0000,11.70000,11.95000,11.70000,11.80000,82000
05/11/2009,0000,12.00000,12.35000,12.00000,12.05000,82000
05/12/2009,0000,11.55000,11.80000,11.50000,11.55000,28000
05/13/2009,0000,11.60000,12.10000,11.60000,11.70000,49000
05/14/2009,0000,11.50000,11.65000,11.30000,11.65000,87000
05/15/2009,0000,11.65000,11.95000,11.60000,11.60000,67000
05/18/2009,0000,11.85000,12.40000,11.50000,12.00000,275000
05/19/2009,0000,12.10000,12.10000,11.20000,11.40000,124000
05/20/2009,0000,11.40000,11.70000,11.40000,11.60000,58000
05/21/2009,0000,11.40000,11.55000,11.40000,11.50000,75000
05/22/2009,0000,11.50000,12.30000,11.35000,11.80000,768000
05/25/2009,0000,11.80000,12.00000,11.60000,11.85000,134000
05/26/2009,0000,11.90000,12.00000,11.55000,11.55000,158000
05/27/2009,0000,11.65000,11.80000,11.60000,11.60000,71000
06/01/2009,0000,11.60000,12.40000,11.60000,11.75000,173000
06/02/2009,0000,11.75000,12.00000,11.60000,11.60000,180000
06/03/2009,0000,11.80000,11.80000,11.40000,11.40000,62000
06/04/2009,0000,11.35000,11.50000,11.00000,11.35000,103000
06/05/2009,0000,11.35000,11.50000,11.35000,11.35000,45000
06/08/2009,0000,11.95000,11.95000,11.10000,11.10000,53000
06/09/2009,0000,10.40000,11.10000,10.35000,10.35000,73000
06/10/2009,0000,10.00000,10.30000,9.71000,10.00000,141000
06/11/2009,0000,9.98000,10.00000,9.90000,9.92000,13000
06/12/2009,0000,9.92000,10.00000,9.80000,10.00000,75000
06/15/2009,0000,10.00000,10.00000,9.30000,9.30000,122000
06/16/2009,0000,9.30000,9.30000,9.30000,9.30000,7000
06/17/2009,0000,9.35000,9.80000,9.20000,9.38000,42000
06/18/2009,0000,9.28000,9.58000,9.23000,9.23000,65000
06/19/2009,0000,9.24000,9.40000,9.24000,9.40000,25000
06/22/2009,0000,9.42000,9.42000,9.16000,9.39000,28000
06/23/2009,0000,9.16000,9.24000,9.16000,9.17000,23000
06/24/2009,0000,9.17000,9.40000,9.11000,9.38000,30000
06/25/2009,0000,9.38000,9.38000,9.12000,9.30000,29000
06/26/2009,0000,9.40000,9.95000,9.40000,9.95000,307000
06/29/2009,0000,10.40000,10.60000,10.30000,10.60000,239000
06/30/2009,0000,10.80000,11.30000,10.40000,10.95000,232000
07/01/2009,0000,10.25000,11.20000,10.25000,10.85000,59000
07/02/2009,0000,11.10000,11.10000,10.55000,10.95000,36000
07/03/2009,0000,10.95000,10.95000,10.50000,10.50000,35000
07/06/2009,0000,10.50000,10.85000,10.45000,10.50000,22000
07/07/2009,0000,11.00000,11.00000,10.30000,10.60000,44000
07/08/2009,0000,10.40000,10.45000,10.20000,10.25000,70000
07/09/2009,0000,10.45000,10.50000,10.30000,10.50000,58000
07/10/2009,0000,10.30000,10.80000,10.30000,10.50000,60000
07/13/2009,0000,10.40000,10.50000,10.20000,10.45000,25000
07/14/2009,0000,10.20000,10.40000,10.20000,10.20000,41000
07/15/2009,0000,10.30000,10.55000,10.10000,10.35000,115000
07/16/2009,0000,10.50000,10.60000,10.35000,10.35000,51000
07/17/2009,0000,10.45000,10.45000,10.30000,10.35000,57000
07/20/2009,0000,10.40000,11.05000,10.40000,11.05000,175000
07/21/2009,0000,11.25000,11.80000,11.00000,11.80000,354000
07/22/2009,0000,11.70000,12.40000,11.70000,12.10000,282000
07/23/2009,0000,12.00000,12.00000,11.50000,11.50000,65000
07/24/2009,0000,11.60000,11.95000,11.55000,11.85000,67000
07/27/2009,0000,11.95000,11.95000,11.60000,11.75000,64000
07/28/2009,0000,11.65000,12.00000,11.65000,11.80000,89000
07/29/2009,0000,11.70000,11.80000,11.65000,11.75000,33000
07/30/2009,0000,11.75000,11.75000,11.45000,11.60000,37000
07/31/2009,0000,11.65000,11.90000,11.65000,11.90000,68000
08/03/2009,0000,12.00000,12.00000,11.80000,11.90000,76000
08/04/2009,0000,12.00000,12.30000,11.45000,11.60000,113000
08/05/2009,0000,11.90000,12.40000,11.60000,12.25000,389000
08/06/2009,0000,11.90000,12.20000,11.70000,11.80000,123000
08/10/2009,0000,12.05000,12.05000,11.70000,11.90000,42000
08/11/2009,0000,11.95000,12.20000,11.90000,12.00000,121000
08/12/2009,0000,12.30000,12.70000,12.10000,12.55000,158000
08/13/2009,0000,12.30000,12.50000,12.00000,12.05000,202000
08/14/2009,0000,12.10000,12.35000,12.05000,12.05000,111000
08/17/2009,0000,11.55000,11.85000,11.40000,11.80000,362000
08/18/2009,0000,11.80000,11.95000,11.80000,11.90000,767000
08/19/2009,0000,11.95000,12.10000,11.90000,12.00000,259000
08/20/2009,0000,12.00000,12.00000,11.90000,11.90000,371000
08/21/2009,0000,11.90000,12.00000,11.90000,11.90000,326000
08/24/2009,0000,12.00000,12.00000,11.90000,11.90000,137000
08/25/2009,0000,11.90000,11.90000,11.90000,11.90000,252000
08/26/2009,0000,11.90000,11.95000,11.90000,11.90000,166000
08/27/2009,0000,11.90000,11.95000,11.90000,11.90000,163000
08/28/2009,0000,11.90000,11.95000,11.90000,11.95000,216000
08/31/2009,0000,11.95000,12.00000,11.90000,11.90000,327000
09/01/2009,0000,11.90000,11.95000,11.90000,11.95000,151000
09/02/2009,0000,11.90000,11.95000,11.90000,11.90000,109000
09/03/2009,0000,11.95000,11.95000,11.90000,11.95000,147000
09/04/2009,0000,11.95000,12.00000,11.95000,11.95000,833000
09/07/2009,0000,11.95000,12.00000,11.95000,12.00000,224000
09/08/2009,0000,12.00000,12.00000,11.95000,12.00000,397000
09/09/2009,0000,11.95000,11.95000,11.95000,11.95000,75000
09/10/2009,0000,11.95000,12.00000,11.95000,11.95000,85000
09/11/2009,0000,11.95000,12.00000,11.95000,11.95000,99000
09/14/2009,0000,11.95000,12.00000,11.95000,11.95000,42000
09/15/2009,0000,11.95000,12.00000,11.95000,12.00000,153000
09/16/2009,0000,11.95000,12.05000,11.95000,12.05000,325000
09/17/2009,0000,12.00000,12.05000,11.95000,11.95000,428000
09/18/2009,0000,12.00000,12.00000,11.95000,12.00000,324000
09/21/2009,0000,11.95000,12.05000,11.95000,12.00000,122000
09/22/2009,0000,12.00000,12.05000,11.95000,11.95000,326000
09/23/2009,0000,12.05000,12.15000,12.00000,12.05000,657000
09/24/2009,0000,12.15000,12.15000,12.00000,12.00000,324000
09/25/2009,0000,12.10000,12.15000,12.00000,12.05000,186000
09/28/2009,0000,12.10000,12.10000,12.00000,12.00000,268000
09/29/2009,0000,12.10000,12.20000,12.10000,12.15000,273000
09/30/2009,0000,12.10000,12.10000,12.00000,12.00000,136000
10/01/2009,0000,12.00000,12.10000,12.00000,12.10000,169000
10/02/2009,0000,12.00000,12.10000,12.00000,12.00000,71000
10/05/2009,0000,12.00000,12.10000,12.00000,12.10000,134000
10/06/2009,0000,12.10000,12.10000,12.05000,12.05000,29000
10/07/2009,0000,12.10000,12.15000,12.05000,12.05000,118000
10/08/2009,0000,12.05000,12.15000,12.05000,12.05000,168000
10/09/2009,0000,12.05000,12.15000,12.05000,12.10000,678000
10/12/2009,0000,12.05000,12.20000,12.00000,12.05000,924000
10/13/2009,0000,12.05000,12.10000,12.05000,12.05000,423000
10/14/2009,0000,12.05000,12.10000,12.05000,12.10000,255000
10/15/2009,0000,12.05000,12.10000,12.05000,12.05000,283000
10/16/2009,0000,12.05000,12.10000,12.05000,12.05000,113000
10/19/2009,0000,12.05000,12.10000,12.05000,12.10000,62000
10/20/2009,0000,12.10000,12.10000,12.05000,12.05000,188000
10/21/2009,0000,12.05000,12.15000,12.05000,12.15000,375000
10/22/2009,0000,12.15000,12.15000,12.10000,12.10000,87000
10/23/2009,0000,12.10000,12.15000,12.10000,12.10000,112000
10/26/2009,0000,12.10000,12.15000,12.10000,12.10000,271000
10/27/2009,0000,12.10000,12.15000,12.10000,12.10000,215000
10/28/2009,0000,12.10000,12.15000,12.10000,12.10000,300000
10/29/2009,0000,12.10000,12.15000,12.10000,12.10000,670517
