DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,23.00000,23.05000,22.65000,22.80000,526300
04/03/2007,0000,22.80000,23.70000,22.80000,23.15000,903300
04/04/2007,0000,23.95000,24.75000,23.65000,24.75000,2603800
04/09/2007,0000,25.25000,25.25000,23.65000,23.80000,2732500
04/10/2007,0000,24.00000,24.60000,23.70000,24.35000,1709800
04/11/2007,0000,24.40000,24.55000,23.80000,23.80000,859000
04/12/2007,0000,23.80000,24.00000,23.50000,24.00000,669500
04/13/2007,0000,24.00000,24.00000,23.20000,23.25000,651900
04/16/2007,0000,24.25000,25.00000,23.90000,23.90000,1688100
04/17/2007,0000,24.30000,24.35000,23.10000,23.30000,984600
04/18/2007,0000,23.30000,23.95000,23.20000,23.65000,627200
04/19/2007,0000,23.80000,23.80000,23.20000,23.40000,387200
04/20/2007,0000,23.30000,23.80000,23.30000,23.65000,537600
04/23/2007,0000,24.40000,25.30000,24.10000,24.10000,6652700
04/24/2007,0000,23.80000,24.25000,23.75000,23.80000,1213300
04/25/2007,0000,24.00000,24.05000,23.25000,23.50000,1166900
04/26/2007,0000,23.70000,23.80000,23.40000,23.55000,404700
04/27/2007,0000,23.80000,23.80000,23.15000,23.25000,564400
04/30/2007,0000,23.25000,23.30000,22.70000,22.80000,700400
05/02/2007,0000,23.35000,24.35000,23.20000,23.20000,1753000
05/03/2007,0000,23.00000,23.45000,22.25000,22.55000,1189600
05/04/2007,0000,22.75000,23.20000,22.70000,23.00000,750800
05/07/2007,0000,23.60000,23.70000,22.95000,23.15000,989800
05/08/2007,0000,23.45000,23.45000,22.90000,22.95000,541700
05/09/2007,0000,22.90000,23.05000,22.60000,22.90000,731300
05/10/2007,0000,23.20000,23.20000,22.50000,22.80000,713700
05/11/2007,0000,22.75000,22.75000,22.50000,22.55000,495400
05/14/2007,0000,22.60000,22.75000,22.30000,22.30000,537600
05/15/2007,0000,22.30000,22.55000,22.10000,22.10000,403700
05/16/2007,0000,22.10000,22.30000,21.90000,22.05000,387200
05/17/2007,0000,22.05000,22.30000,22.00000,22.05000,319300
05/18/2007,0000,22.20000,22.55000,22.10000,22.20000,299700
05/21/2007,0000,22.45000,22.55000,22.30000,22.40000,291400
05/22/2007,0000,22.55000,22.55000,22.20000,22.25000,316200
05/23/2007,0000,22.30000,22.40000,22.15000,22.25000,270800
05/24/2007,0000,22.30000,22.30000,22.10000,22.15000,371800
05/25/2007,0000,22.15000,22.70000,22.15000,22.50000,614900
05/28/2007,0000,22.70000,22.70000,22.10000,22.25000,409900
05/29/2007,0000,22.45000,23.80000,22.15000,22.85000,4853300
05/30/2007,0000,22.50000,23.15000,22.45000,22.45000,1376000
05/31/2007,0000,22.85000,22.90000,22.25000,22.25000,970200
06/01/2007,0000,22.25000,22.50000,22.25000,22.30000,620000
06/04/2007,0000,22.30000,22.45000,22.15000,22.20000,532500
06/05/2007,0000,22.20000,22.25000,22.00000,22.00000,416100
06/06/2007,0000,22.00000,23.00000,22.00000,22.75000,1756100
06/07/2007,0000,23.00000,23.00000,22.30000,22.35000,317200
06/08/2007,0000,22.25000,22.25000,21.90000,22.05000,536600
06/11/2007,0000,22.05000,22.30000,22.00000,22.00000,426400
06/12/2007,0000,22.05000,22.50000,22.00000,22.05000,577800
06/13/2007,0000,22.10000,22.25000,22.00000,22.10000,407800
06/14/2007,0000,22.15000,22.25000,21.90000,21.90000,837300
06/15/2007,0000,22.05000,22.10000,21.75000,21.75000,714800
06/20/2007,0000,21.90000,22.40000,21.85000,22.00000,714800
06/21/2007,0000,22.00000,22.15000,22.00000,22.00000,369700
06/22/2007,0000,22.15000,22.20000,21.95000,22.00000,466500
06/25/2007,0000,22.65000,22.65000,22.10000,22.15000,849700
06/26/2007,0000,22.40000,22.40000,22.00000,22.15000,470700
06/27/2007,0000,22.15000,22.35000,22.05000,22.20000,504700
06/28/2007,0000,22.25000,22.80000,22.20000,22.35000,1016600
06/29/2007,0000,22.65000,22.65000,22.25000,22.25000,555100
07/02/2007,0000,22.40000,22.40000,22.10000,22.20000,426400
07/03/2007,0000,22.30000,22.55000,22.05000,22.10000,1159700
07/04/2007,0000,22.30000,22.85000,22.30000,22.60000,2787100
07/05/2007,0000,23.00000,24.15000,23.00000,23.65000,8541700
07/06/2007,0000,24.00000,24.60000,23.65000,24.05000,3461800
07/09/2007,0000,24.15000,24.30000,23.45000,23.45000,1673700
07/10/2007,0000,23.65000,23.85000,23.50000,23.55000,867200
07/11/2007,0000,23.55000,23.60000,23.00000,23.00000,1556300
07/12/2007,0000,23.00000,23.60000,23.00000,23.20000,1434700
07/13/2007,0000,23.50000,23.55000,23.00000,23.05000,1015500
07/16/2007,0000,23.05000,23.40000,22.90000,22.90000,1045400
07/17/2007,0000,23.15000,23.95000,22.90000,23.80000,1957000
07/18/2007,0000,23.95000,23.95000,23.30000,23.50000,1197800
07/19/2007,0000,23.80000,24.25000,23.40000,23.40000,1376000
07/20/2007,0000,23.70000,23.80000,23.20000,23.30000,619000
07/23/2007,0000,23.25000,23.55000,23.15000,23.35000,675600
07/24/2007,0000,23.40000,24.50000,23.40000,23.60000,2476100
07/25/2007,0000,24.20000,24.20000,23.60000,23.60000,1061900
07/26/2007,0000,23.65000,23.85000,23.00000,23.00000,1309100
07/27/2007,0000,22.80000,22.80000,22.10000,22.10000,1237000
07/30/2007,0000,22.00000,22.20000,21.80000,21.80000,821900
07/31/2007,0000,21.90000,22.90000,21.90000,22.80000,670500
08/01/2007,0000,22.50000,22.70000,21.90000,21.90000,357400
08/02/2007,0000,22.00000,22.25000,21.10000,21.55000,883700
08/03/2007,0000,22.55000,23.05000,22.25000,22.25000,1595400
08/06/2007,0000,22.30000,22.40000,21.65000,21.80000,487100
08/07/2007,0000,22.00000,22.25000,21.50000,21.65000,824000
08/08/2007,0000,21.75000,21.95000,21.60000,21.90000,277000
08/09/2007,0000,22.10000,22.20000,21.90000,21.90000,369700
08/10/2007,0000,21.00000,21.60000,21.00000,21.35000,356300
08/14/2007,0000,20.65000,20.65000,20.10000,20.20000,309000
08/15/2007,0000,20.10000,20.20000,18.80000,18.95000,847600
08/16/2007,0000,19.00000,19.00000,17.65000,17.65000,493300
08/17/2007,0000,16.75000,17.30000,16.45000,16.45000,965100
08/20/2007,0000,16.90000,17.30000,16.70000,17.00000,505700
08/21/2007,0000,17.00000,17.00000,15.85000,15.85000,621000
08/22/2007,0000,15.85000,15.85000,15.00000,15.55000,448000
08/23/2007,0000,15.65000,16.25000,15.65000,16.10000,402700
08/24/2007,0000,16.00000,16.95000,16.00000,16.90000,451100
08/27/2007,0000,17.20000,17.20000,16.75000,16.80000,548900
08/28/2007,0000,16.85000,16.95000,16.40000,16.50000,340900
08/29/2007,0000,15.75000,16.30000,15.75000,16.30000,226600
08/30/2007,0000,16.90000,17.15000,16.65000,16.95000,867200
08/31/2007,0000,15.45000,15.55000,15.25000,15.35000,524000
09/03/2007,0000,15.50000,15.50000,14.95000,15.05000,395000
09/04/2007,0000,15.10000,15.15000,14.60000,14.60000,510000
09/05/2007,0000,14.95000,14.95000,14.60000,14.60000,267000
09/06/2007,0000,14.60000,14.70000,14.30000,14.60000,231000
09/07/2007,0000,14.50000,14.75000,14.50000,14.65000,109000
09/10/2007,0000,14.50000,14.75000,14.15000,14.65000,265000
09/11/2007,0000,14.65000,14.75000,14.35000,14.75000,119000
09/12/2007,0000,14.80000,14.80000,14.50000,14.60000,177000
09/13/2007,0000,14.55000,14.65000,14.35000,14.35000,165000
09/14/2007,0000,14.60000,15.00000,14.40000,14.40000,227000
09/17/2007,0000,14.20000,14.65000,14.20000,14.35000,208000
09/19/2007,0000,14.60000,14.60000,14.05000,14.05000,140000
09/20/2007,0000,14.20000,14.20000,13.90000,14.00000,182000
09/21/2007,0000,14.00000,14.15000,13.90000,14.15000,235000
09/26/2007,0000,14.15000,14.15000,13.85000,13.90000,181000
09/27/2007,0000,13.90000,14.25000,13.90000,14.00000,438000
09/28/2007,0000,14.10000,14.20000,14.00000,14.00000,141000
10/01/2007,0000,14.50000,14.60000,14.15000,14.15000,215000
10/02/2007,0000,14.35000,14.40000,14.25000,14.25000,166000
10/03/2007,0000,14.30000,15.20000,14.30000,15.20000,1418000
10/04/2007,0000,15.15000,15.15000,14.75000,14.95000,829000
10/05/2007,0000,14.95000,14.95000,14.55000,14.70000,277000
10/08/2007,0000,14.70000,14.90000,14.40000,14.40000,364000
10/09/2007,0000,14.30000,14.30000,14.20000,14.30000,165000
10/11/2007,0000,14.30000,14.45000,14.30000,14.40000,134000
10/12/2007,0000,14.50000,14.55000,14.20000,14.25000,194000
10/15/2007,0000,14.25000,14.25000,13.85000,13.90000,234000
10/16/2007,0000,13.80000,13.80000,13.50000,13.75000,217000
10/17/2007,0000,13.55000,13.95000,13.55000,13.60000,193000
10/18/2007,0000,13.65000,13.75000,13.35000,13.50000,175000
10/19/2007,0000,13.50000,13.65000,13.35000,13.45000,151000
10/22/2007,0000,13.00000,13.10000,12.55000,12.80000,354000
10/23/2007,0000,12.60000,13.05000,12.60000,12.85000,143000
10/24/2007,0000,12.85000,13.15000,12.60000,12.90000,346000
10/25/2007,0000,12.85000,13.00000,12.55000,12.90000,192000
10/26/2007,0000,12.90000,12.90000,12.55000,12.65000,164000
10/29/2007,0000,12.65000,13.00000,12.65000,12.80000,196000
10/30/2007,0000,13.00000,13.00000,12.75000,12.75000,95000
10/31/2007,0000,12.60000,13.00000,12.60000,12.80000,224000
11/01/2007,0000,12.70000,12.90000,12.60000,12.80000,179000
11/02/2007,0000,12.40000,12.85000,12.00000,12.80000,374000
11/05/2007,0000,12.80000,12.95000,12.60000,12.60000,246000
11/06/2007,0000,12.70000,12.90000,12.60000,12.60000,98000
11/07/2007,0000,12.80000,13.45000,12.80000,13.45000,338000
11/08/2007,0000,13.45000,14.35000,13.20000,14.00000,2882000
11/09/2007,0000,14.10000,14.40000,13.50000,13.70000,916000
11/12/2007,0000,13.50000,13.50000,13.00000,13.30000,522000
11/13/2007,0000,13.00000,13.95000,13.00000,13.30000,552000
11/14/2007,0000,13.90000,14.20000,13.50000,14.00000,1343000
11/15/2007,0000,13.90000,14.70000,13.70000,14.60000,1043000
11/16/2007,0000,14.50000,15.25000,14.20000,15.25000,1668000
11/19/2007,0000,15.50000,15.80000,14.85000,15.00000,1102000
11/20/2007,0000,14.60000,15.00000,14.50000,14.70000,548000
11/21/2007,0000,14.60000,15.15000,14.20000,14.30000,625000
11/22/2007,0000,13.90000,14.30000,13.90000,14.00000,231000
11/23/2007,0000,14.05000,14.05000,13.35000,13.65000,331000
11/26/2007,0000,13.70000,13.75000,13.45000,13.45000,261000
11/27/2007,0000,13.10000,13.40000,13.00000,13.25000,193000
11/28/2007,0000,13.25000,13.25000,12.75000,12.75000,199000
11/29/2007,0000,12.10000,13.05000,12.10000,12.95000,399000
11/30/2007,0000,13.00000,13.70000,12.95000,13.70000,187000
12/03/2007,0000,13.80000,13.95000,13.75000,13.80000,156000
12/04/2007,0000,13.85000,13.85000,13.70000,13.80000,205000
12/05/2007,0000,13.80000,13.95000,13.70000,13.70000,167000
12/06/2007,0000,13.80000,14.00000,13.80000,13.80000,325000
12/07/2007,0000,13.90000,14.60000,13.90000,14.20000,620000
12/10/2007,0000,14.20000,14.40000,13.75000,13.95000,320000
12/11/2007,0000,14.00000,14.00000,13.60000,13.80000,202000
12/12/2007,0000,13.10000,14.00000,13.10000,13.70000,236000
12/13/2007,0000,13.70000,13.90000,13.15000,13.15000,464000
12/14/2007,0000,13.15000,13.35000,12.40000,12.70000,499000
12/17/2007,0000,12.65000,12.90000,12.10000,12.10000,446000
12/18/2007,0000,12.00000,12.40000,11.80000,11.80000,637000
12/19/2007,0000,11.80000,12.50000,11.80000,12.50000,230000
12/20/2007,0000,12.50000,12.50000,12.10000,12.30000,159000
12/21/2007,0000,12.30000,12.30000,11.95000,12.10000,278000
12/24/2007,0000,12.30000,12.40000,12.10000,12.20000,160000
12/25/2007,0000,12.50000,12.50000,12.25000,12.35000,53000
12/26/2007,0000,12.35000,12.35000,12.20000,12.35000,76000
12/27/2007,0000,12.35000,12.60000,12.25000,12.55000,190000
12/28/2007,0000,12.55000,13.20000,12.55000,12.75000,354000
12/31/2007,0000,12.70000,13.05000,12.70000,13.00000,100000
01/02/2008,0000,13.00000,13.90000,13.00000,13.35000,670000
01/03/2008,0000,13.35000,13.65000,13.25000,13.35000,407000
01/04/2008,0000,13.35000,14.00000,13.35000,13.50000,310000
01/07/2008,0000,13.45000,13.45000,12.90000,12.90000,337000
01/08/2008,0000,13.10000,13.20000,12.90000,12.95000,110000
01/09/2008,0000,12.90000,13.15000,12.90000,12.95000,395000
01/10/2008,0000,13.00000,13.15000,12.95000,12.95000,119000
01/11/2008,0000,13.15000,13.15000,12.95000,12.95000,331000
01/14/2008,0000,13.10000,13.60000,13.10000,13.30000,352000
01/15/2008,0000,13.50000,14.15000,13.40000,14.00000,916000
01/16/2008,0000,13.75000,13.80000,13.35000,13.40000,377000
01/17/2008,0000,13.65000,13.65000,12.70000,12.85000,250000
01/18/2008,0000,13.00000,13.50000,12.60000,13.20000,282000
01/21/2008,0000,13.55000,14.10000,13.55000,14.10000,1041000
01/22/2008,0000,13.25000,13.45000,13.15000,13.15000,543000
01/23/2008,0000,13.40000,13.40000,12.35000,12.35000,514000
01/24/2008,0000,11.70000,12.80000,11.70000,12.15000,291000
01/25/2008,0000,12.40000,12.70000,12.40000,12.55000,176000
01/28/2008,0000,12.55000,12.55000,12.40000,12.40000,36000
01/29/2008,0000,12.35000,12.35000,12.10000,12.15000,70000
01/30/2008,0000,12.20000,13.00000,12.10000,12.40000,171000
01/31/2008,0000,12.00000,12.40000,12.00000,12.10000,150000
02/01/2008,0000,12.15000,12.70000,12.10000,12.55000,139000
02/12/2008,0000,12.40000,12.80000,12.40000,12.45000,195000
02/13/2008,0000,12.80000,12.80000,12.20000,12.45000,123000
02/14/2008,0000,12.50000,12.50000,12.30000,12.50000,185000
02/15/2008,0000,12.50000,12.60000,12.40000,12.50000,61000
02/18/2008,0000,12.50000,12.70000,12.50000,12.70000,79000
02/19/2008,0000,12.80000,13.35000,12.70000,13.00000,170000
02/20/2008,0000,13.00000,13.00000,12.65000,12.65000,57000
02/21/2008,0000,12.85000,13.00000,12.75000,13.00000,116000
02/22/2008,0000,12.85000,12.95000,12.65000,12.95000,68000
02/25/2008,0000,13.05000,13.85000,13.00000,13.85000,591000
02/26/2008,0000,14.20000,14.40000,13.70000,13.95000,1031000
02/27/2008,0000,13.70000,13.90000,13.50000,13.75000,362000
02/29/2008,0000,13.20000,14.70000,13.20000,14.35000,997000
03/03/2008,0000,14.20000,14.35000,13.70000,14.35000,461000
03/04/2008,0000,14.55000,14.95000,14.05000,14.50000,879000
03/05/2008,0000,14.70000,15.50000,14.35000,15.50000,2134000
03/06/2008,0000,16.00000,16.10000,15.10000,15.10000,1426000
03/07/2008,0000,14.80000,15.35000,14.55000,14.55000,835000
03/10/2008,0000,14.20000,14.50000,13.65000,13.90000,471000
03/11/2008,0000,13.75000,14.25000,13.75000,14.15000,454000
03/12/2008,0000,14.40000,14.50000,13.90000,14.00000,481000
03/13/2008,0000,13.90000,13.90000,13.50000,13.50000,329000
03/14/2008,0000,13.35000,13.85000,13.10000,13.50000,258000
03/18/2008,0000,13.30000,13.50000,13.05000,13.50000,178000
03/19/2008,0000,13.80000,13.80000,13.20000,13.20000,221000
03/20/2008,0000,13.45000,13.70000,13.30000,13.55000,85000
03/21/2008,0000,13.95000,13.95000,13.55000,13.80000,196000
03/25/2008,0000,14.55000,14.55000,14.05000,14.20000,477000
03/26/2008,0000,14.00000,14.85000,14.00000,14.70000,987000
03/27/2008,0000,14.70000,15.70000,14.70000,15.70000,2290000
03/28/2008,0000,15.90000,16.70000,15.50000,15.70000,4252000
03/31/2008,0000,15.40000,16.75000,15.40000,16.75000,2177000
04/01/2008,0000,17.90000,17.90000,16.40000,16.50000,4631000
04/02/2008,0000,17.00000,17.30000,16.20000,16.75000,2516000
04/03/2008,0000,16.45000,16.60000,15.85000,15.90000,1343000
04/07/2008,0000,15.85000,16.90000,15.85000,16.25000,873000
04/08/2008,0000,16.30000,16.30000,15.80000,15.90000,574000
04/09/2008,0000,15.90000,16.30000,15.85000,15.90000,534000
04/10/2008,0000,16.10000,16.40000,15.90000,16.25000,719000
04/11/2008,0000,16.45000,17.20000,16.30000,16.40000,1728000
04/14/2008,0000,16.40000,17.50000,16.40000,17.20000,3160000
04/15/2008,0000,17.30000,17.50000,16.30000,16.65000,1689000
04/16/2008,0000,16.70000,16.95000,16.05000,16.30000,1572000
04/17/2008,0000,16.45000,16.45000,15.70000,15.70000,1272000
04/18/2008,0000,15.70000,16.20000,15.60000,15.95000,710000
04/21/2008,0000,16.15000,16.15000,15.10000,15.20000,789000
04/22/2008,0000,15.20000,15.65000,15.20000,15.45000,520000
04/23/2008,0000,15.15000,15.45000,15.15000,15.40000,323000
04/24/2008,0000,15.40000,15.50000,15.20000,15.25000,395000
04/25/2008,0000,15.25000,15.35000,14.20000,14.30000,1523000
04/28/2008,0000,14.00000,14.40000,13.90000,14.25000,613000
04/29/2008,0000,14.00000,14.15000,13.50000,13.70000,589000
04/30/2008,0000,13.90000,14.00000,13.70000,13.90000,382000
05/02/2008,0000,14.15000,14.15000,13.75000,13.90000,425000
05/05/2008,0000,13.85000,14.10000,13.70000,13.70000,387000
05/06/2008,0000,13.70000,13.90000,13.55000,13.60000,410000
05/07/2008,0000,13.70000,13.90000,13.60000,13.75000,409000
05/08/2008,0000,13.75000,14.25000,13.75000,14.15000,427000
05/09/2008,0000,14.10000,14.45000,14.10000,14.15000,566000
05/12/2008,0000,14.00000,14.25000,14.00000,14.15000,226000
05/13/2008,0000,14.15000,14.70000,14.10000,14.30000,588000
05/14/2008,0000,14.30000,14.50000,14.30000,14.40000,252000
05/15/2008,0000,14.40000,14.80000,14.30000,14.50000,319000
05/16/2008,0000,14.65000,14.65000,14.40000,14.45000,249000
05/19/2008,0000,14.50000,14.80000,14.40000,14.40000,253000
05/20/2008,0000,14.55000,15.00000,14.40000,14.55000,717000
05/21/2008,0000,14.55000,14.65000,14.45000,14.45000,163000
05/22/2008,0000,14.50000,15.45000,14.45000,15.45000,1191000
05/23/2008,0000,15.95000,16.20000,15.30000,15.65000,1711000
05/26/2008,0000,15.65000,15.80000,14.80000,15.30000,654000
05/27/2008,0000,15.30000,15.50000,14.75000,14.90000,365000
05/28/2008,0000,15.80000,15.90000,15.70000,15.70000,1770000
05/29/2008,0000,15.85000,16.10000,15.40000,15.40000,1122000
05/30/2008,0000,15.50000,15.50000,14.80000,15.00000,902000
06/02/2008,0000,15.15000,15.35000,14.85000,15.20000,381000
06/03/2008,0000,15.10000,15.80000,15.10000,15.60000,374000
06/04/2008,0000,15.60000,16.65000,15.50000,16.65000,2934000
06/05/2008,0000,16.95000,17.70000,16.55000,17.05000,2411000
06/06/2008,0000,17.10000,17.65000,16.90000,17.05000,1447000
06/10/2008,0000,17.20000,17.55000,16.60000,16.70000,1032000
06/11/2008,0000,16.60000,16.60000,15.60000,15.90000,1069000
06/12/2008,0000,15.50000,15.60000,14.80000,15.00000,1181000
06/13/2008,0000,15.20000,15.45000,14.95000,15.30000,623000
06/16/2008,0000,15.50000,15.95000,15.40000,15.50000,522000
06/17/2008,0000,15.80000,16.55000,15.60000,16.55000,1507000
06/18/2008,0000,16.55000,17.70000,16.55000,17.70000,1401000
06/19/2008,0000,17.80000,18.50000,17.40000,17.50000,4252000
06/20/2008,0000,17.75000,18.40000,17.45000,17.50000,1789000
06/23/2008,0000,17.00000,17.50000,16.70000,17.00000,2728000
06/24/2008,0000,17.10000,17.65000,16.50000,16.90000,1943000
06/25/2008,0000,16.70000,17.50000,16.60000,17.50000,1720000
06/26/2008,0000,17.40000,18.20000,17.40000,17.90000,1423000
06/27/2008,0000,16.65000,17.20000,16.65000,16.65000,2764000
06/30/2008,0000,16.70000,16.80000,15.90000,16.10000,593000
07/01/2008,0000,16.10000,16.45000,15.70000,16.30000,932000
07/02/2008,0000,16.30000,17.40000,16.20000,17.40000,871000
07/03/2008,0000,17.00000,17.70000,16.80000,17.60000,969000
07/04/2008,0000,17.70000,17.90000,17.20000,17.60000,591000
07/07/2008,0000,17.55000,17.80000,17.25000,17.50000,270000
07/08/2008,0000,17.30000,17.50000,16.50000,16.65000,463000
07/09/2008,0000,16.60000,16.90000,16.45000,16.45000,474000
07/10/2008,0000,16.45000,16.45000,15.75000,16.05000,740000
07/11/2008,0000,15.90000,16.30000,15.20000,16.10000,1428000
07/14/2008,0000,16.00000,16.25000,15.55000,15.70000,447000
07/15/2008,0000,15.00000,15.50000,14.65000,14.65000,1172000
07/16/2008,0000,14.60000,14.60000,13.65000,13.90000,1016000
07/17/2008,0000,14.60000,14.60000,13.10000,13.45000,487000
07/18/2008,0000,13.45000,13.65000,12.60000,13.00000,471000
07/21/2008,0000,13.00000,13.90000,13.00000,13.90000,413000
07/22/2008,0000,13.80000,14.10000,13.65000,14.10000,152000
07/23/2008,0000,14.10000,14.50000,14.10000,14.10000,790000
07/24/2008,0000,14.05000,14.40000,14.05000,14.10000,131000
07/25/2008,0000,14.10000,14.10000,13.70000,13.75000,81000
07/29/2008,0000,13.75000,13.90000,13.20000,13.20000,63000
07/30/2008,0000,13.00000,13.30000,13.00000,13.05000,148000
07/31/2008,0000,13.10000,13.10000,12.70000,12.85000,176000
08/01/2008,0000,12.75000,12.95000,12.65000,12.75000,62000
08/04/2008,0000,12.70000,13.50000,12.70000,13.00000,59000
08/05/2008,0000,13.40000,13.40000,12.75000,12.75000,24000
08/06/2008,0000,13.10000,13.35000,13.00000,13.00000,46000
08/07/2008,0000,12.80000,13.10000,12.80000,12.85000,37000
08/08/2008,0000,12.80000,13.15000,12.80000,13.10000,72000
08/11/2008,0000,13.30000,13.50000,13.20000,13.25000,112000
08/12/2008,0000,13.45000,13.45000,13.10000,13.10000,182000
08/13/2008,0000,13.10000,13.10000,12.85000,12.85000,227000
08/14/2008,0000,12.95000,13.15000,12.90000,12.90000,98000
08/15/2008,0000,12.90000,13.10000,12.85000,12.85000,305000
08/18/2008,0000,12.90000,12.90000,12.65000,12.65000,135000
08/19/2008,0000,12.65000,13.00000,12.15000,12.20000,483000
08/20/2008,0000,12.20000,12.40000,12.20000,12.25000,129000
08/21/2008,0000,12.30000,12.30000,12.00000,12.00000,186000
08/22/2008,0000,11.95000,11.95000,11.30000,11.60000,323000
08/25/2008,0000,11.10000,11.95000,10.80000,10.80000,752000
08/26/2008,0000,10.50000,10.50000,10.05000,10.05000,765000
08/27/2008,0000,9.42000,9.80000,9.35000,9.50000,741000
08/28/2008,0000,9.50000,9.92000,9.50000,9.65000,369000
08/29/2008,0000,9.71000,9.80000,9.54000,9.79000,85000
09/01/2008,0000,9.30000,9.65000,9.30000,9.65000,53000
09/02/2008,0000,9.50000,9.51000,8.98000,8.98000,411000
09/03/2008,0000,8.50000,8.50000,8.36000,8.36000,234000
09/04/2008,0000,8.05000,8.05000,7.78000,7.78000,342000
09/05/2008,0000,7.24000,7.24000,7.24000,7.24000,211000
09/08/2008,0000,7.40000,7.59000,6.95000,7.50000,603000
09/09/2008,0000,6.98000,7.00000,6.98000,6.98000,239000
09/10/2008,0000,6.50000,7.02000,6.50000,6.80000,269000
09/11/2008,0000,6.52000,6.87000,6.33000,6.33000,440000
09/12/2008,0000,6.16000,6.34000,5.89000,5.89000,267000
09/15/2008,0000,5.48000,5.57000,5.48000,5.48000,381000
09/16/2008,0000,5.10000,5.10000,5.10000,5.10000,126000
09/17/2008,0000,4.95000,5.36000,4.75000,4.75000,308000
09/18/2008,0000,4.42000,4.42000,4.42000,4.42000,7000
09/19/2008,0000,4.13000,4.66000,4.13000,4.36000,568000
09/22/2008,0000,4.40000,4.66000,4.16000,4.61000,488000
09/23/2008,0000,4.40000,4.93000,4.40000,4.93000,116000
09/24/2008,0000,5.27000,5.27000,5.27000,5.27000,1015000
09/25/2008,0000,5.47000,5.63000,5.28000,5.58000,1697000
09/26/2008,0000,5.60000,5.62000,5.19000,5.19000,325000
09/30/2008,0000,4.83000,4.83000,4.83000,4.83000,21000
10/01/2008,0000,5.00000,5.16000,4.83000,4.83000,325000
10/02/2008,0000,4.85000,5.16000,4.85000,5.06000,395000
10/03/2008,0000,4.78000,5.30000,4.78000,5.30000,123000
10/06/2008,0000,5.02000,5.11000,4.93000,4.93000,417000
10/07/2008,0000,4.61000,4.88000,4.59000,4.62000,604000
10/08/2008,0000,4.31000,4.48000,4.30000,4.30000,315000
10/09/2008,0000,4.06000,4.55000,4.06000,4.45000,108000
10/13/2008,0000,4.30000,4.30000,4.30000,4.30000,19000
10/14/2008,0000,4.50000,4.59000,4.50000,4.58000,106000
10/15/2008,0000,4.42000,4.52000,4.42000,4.50000,200000
10/16/2008,0000,4.35000,4.59000,4.35000,4.48000,201000
10/17/2008,0000,4.62000,4.70000,4.42000,4.67000,135000
10/20/2008,0000,4.85000,4.85000,4.53000,4.73000,157000
10/21/2008,0000,4.90000,4.90000,4.60000,4.65000,47000
10/22/2008,0000,4.72000,4.72000,4.49000,4.56000,154000
10/23/2008,0000,4.47000,4.62000,4.42000,4.55000,85000
10/24/2008,0000,4.42000,4.49000,4.40000,4.40000,155000
10/27/2008,0000,4.10000,4.46000,4.10000,4.32000,82000
10/28/2008,0000,4.02000,4.54000,4.02000,4.44000,122000
10/29/2008,0000,4.65000,4.70000,4.55000,4.56000,62000
10/30/2008,0000,4.45000,4.87000,4.45000,4.87000,183000
10/31/2008,0000,5.00000,5.21000,5.00000,5.12000,216000
11/03/2008,0000,5.11000,5.26000,5.01000,5.04000,258000
11/04/2008,0000,5.01000,5.01000,4.69000,4.99000,179000
11/05/2008,0000,4.69000,5.24000,4.69000,5.14000,280000
11/06/2008,0000,4.83000,5.13000,4.81000,5.09000,71000
11/07/2008,0000,4.85000,5.23000,4.76000,5.06000,106000
11/10/2008,0000,5.16000,5.20000,5.01000,5.01000,60000
11/11/2008,0000,5.02000,5.12000,4.80000,4.80000,61000
11/12/2008,0000,4.92000,4.92000,4.72000,4.89000,10000
11/13/2008,0000,4.69000,4.98000,4.69000,4.90000,37000
11/14/2008,0000,4.83000,4.97000,4.73000,4.96000,20000
11/17/2008,0000,5.30000,5.30000,4.72000,5.08000,87000
11/18/2008,0000,4.81000,5.00000,4.76000,4.85000,91000
11/19/2008,0000,4.72000,4.99000,4.72000,4.99000,175000
11/20/2008,0000,4.70000,4.93000,4.70000,4.86000,73000
11/21/2008,0000,4.71000,4.91000,4.70000,4.90000,47000
11/24/2008,0000,4.74000,4.97000,4.74000,4.90000,10000
11/25/2008,0000,4.96000,5.09000,4.86000,4.86000,219000
11/26/2008,0000,4.96000,4.96000,4.86000,4.92000,19000
11/27/2008,0000,4.96000,5.17000,4.96000,5.00000,233000
11/28/2008,0000,5.00000,5.00000,4.82000,4.82000,24000
12/01/2008,0000,4.84000,4.98000,4.84000,4.90000,24000
12/02/2008,0000,4.57000,4.97000,4.57000,4.86000,38000
12/03/2008,0000,4.86000,4.86000,4.67000,4.78000,34000
12/04/2008,0000,4.77000,4.80000,4.67000,4.68000,24000
12/05/2008,0000,4.57000,4.75000,4.57000,4.75000,50000
12/08/2008,0000,4.60000,4.94000,4.56000,4.93000,69000
12/09/2008,0000,4.90000,4.94000,4.80000,4.85000,140000
12/10/2008,0000,4.85000,4.92000,4.60000,4.60000,62000
12/11/2008,0000,4.72000,4.92000,4.72000,4.92000,151000
12/12/2008,0000,5.24000,5.26000,5.24000,5.26000,135000
12/15/2008,0000,5.62000,5.62000,5.62000,5.62000,318000
12/16/2008,0000,5.72000,6.01000,5.62000,6.00000,1603000
12/17/2008,0000,6.04000,6.39000,6.00000,6.28000,612000
12/18/2008,0000,6.28000,6.28000,5.86000,6.08000,151000
12/19/2008,0000,5.90000,5.90000,5.67000,5.67000,192000
12/22/2008,0000,5.65000,5.67000,5.29000,5.29000,119000
12/23/2008,0000,5.03000,5.14000,4.92000,4.92000,222000
12/24/2008,0000,4.80000,4.90000,4.75000,4.75000,179000
12/25/2008,0000,4.81000,5.08000,4.81000,5.08000,277000
12/26/2008,0000,5.02000,5.02000,4.81000,5.00000,153000
12/29/2008,0000,5.05000,5.05000,4.86000,4.99000,42000
12/30/2008,0000,5.00000,5.33000,4.92000,5.00000,296000
12/31/2008,0000,5.14000,5.14000,4.94000,4.94000,111000
01/05/2009,0000,5.00000,5.04000,4.88000,4.88000,79000
01/06/2009,0000,4.89000,4.95000,4.88000,4.88000,63000
01/07/2009,0000,4.99000,5.08000,4.90000,4.98000,131000
01/08/2009,0000,5.00000,5.00000,4.84000,4.84000,63000
01/09/2009,0000,4.84000,4.92000,4.84000,4.92000,24000
01/12/2009,0000,4.94000,4.95000,4.94000,4.95000,12000
01/13/2009,0000,4.87000,4.92000,4.84000,4.92000,32000
01/14/2009,0000,4.95000,5.00000,4.86000,4.86000,78000
01/15/2009,0000,4.85000,4.93000,4.80000,4.88000,89000
01/16/2009,0000,4.86000,4.89000,4.55000,4.83000,163000
01/19/2009,0000,4.76000,4.91000,4.71000,4.91000,65000
01/20/2009,0000,4.76000,4.80000,4.72000,4.77000,16000
01/21/2009,0000,4.56000,4.90000,4.44000,4.59000,230000
02/02/2009,0000,4.60000,4.91000,4.48000,4.91000,128000
02/03/2009,0000,4.81000,5.08000,4.81000,5.08000,111000
02/04/2009,0000,5.00000,5.07000,4.93000,5.07000,30000
02/05/2009,0000,4.96000,5.08000,4.78000,5.00000,58000
02/06/2009,0000,4.98000,5.00000,4.93000,4.93000,36000
02/09/2009,0000,4.93000,5.00000,4.93000,5.00000,22000
02/10/2009,0000,5.00000,5.01000,4.90000,5.00000,43000
02/11/2009,0000,4.84000,4.95000,4.80000,4.95000,47000
02/12/2009,0000,4.86000,4.93000,4.85000,4.92000,33000
02/13/2009,0000,4.85000,4.92000,4.80000,4.92000,20000
02/16/2009,0000,4.92000,5.00000,4.92000,4.99000,47000
02/17/2009,0000,4.99000,4.99000,4.91000,4.95000,65000
02/18/2009,0000,4.99000,4.99000,4.80000,4.80000,61000
02/19/2009,0000,4.82000,4.99000,4.82000,4.83000,56000
02/20/2009,0000,4.80000,4.93000,4.80000,4.80000,93000
02/23/2009,0000,4.80000,4.82000,4.62000,4.62000,252000
02/24/2009,0000,4.75000,4.75000,4.32000,4.56000,91000
02/25/2009,0000,4.52000,4.77000,4.52000,4.52000,88000
02/26/2009,0000,4.54000,4.69000,4.50000,4.50000,125000
02/27/2009,0000,4.51000,4.51000,4.43000,4.49000,41000
03/02/2009,0000,4.40000,4.50000,4.30000,4.49000,82000
03/03/2009,0000,4.41000,4.43000,4.26000,4.43000,133000
03/04/2009,0000,4.33000,4.39000,4.29000,4.39000,192000
03/05/2009,0000,4.31000,4.62000,4.31000,4.57000,128000
03/06/2009,0000,4.57000,4.66000,4.46000,4.58000,64000
03/09/2009,0000,4.50000,4.62000,4.40000,4.50000,41000
03/10/2009,0000,4.50000,4.81000,4.49000,4.80000,196000
03/11/2009,0000,4.93000,4.93000,4.60000,4.68000,150000
03/12/2009,0000,4.68000,4.72000,4.63000,4.63000,162000
03/13/2009,0000,4.65000,4.80000,4.65000,4.71000,170000
03/16/2009,0000,4.78000,4.90000,4.72000,4.85000,245000
03/17/2009,0000,4.90000,5.18000,4.82000,5.18000,421000
03/18/2009,0000,5.35000,5.54000,5.30000,5.54000,1266000
03/19/2009,0000,5.72000,5.80000,5.46000,5.63000,864000
03/20/2009,0000,5.70000,5.78000,5.52000,5.63000,372000
03/23/2009,0000,5.74000,5.80000,5.61000,5.73000,312000
03/24/2009,0000,5.89000,6.12000,5.87000,5.95000,729000
03/25/2009,0000,6.04000,6.10000,5.80000,5.90000,492000
03/26/2009,0000,5.90000,6.10000,5.90000,5.93000,652000
03/27/2009,0000,6.03000,6.10000,5.94000,5.95000,381000
03/30/2009,0000,5.95000,5.95000,5.54000,5.60000,345000
03/31/2009,0000,5.44000,5.60000,5.21000,5.38000,212000
04/01/2009,0000,5.50000,5.68000,5.50000,5.68000,223000
04/02/2009,0000,5.84000,6.07000,5.84000,6.07000,1789000
04/03/2009,0000,6.39000,6.49000,6.38000,6.49000,630000
04/06/2009,0000,6.94000,6.94000,6.94000,6.94000,341000
04/07/2009,0000,7.42000,7.42000,7.42000,7.42000,301000
04/08/2009,0000,7.93000,7.93000,7.93000,7.93000,353000
04/09/2009,0000,8.48000,8.48000,8.48000,8.48000,395000
04/10/2009,0000,9.07000,9.07000,8.75000,8.89000,5449000
04/13/2009,0000,8.89000,9.26000,8.51000,9.18000,2629000
04/14/2009,0000,9.14000,9.14000,8.92000,8.94000,610000
04/15/2009,0000,9.00000,9.56000,9.00000,9.56000,509000
04/16/2009,0000,10.20000,10.20000,10.20000,10.20000,344000
04/17/2009,0000,10.90000,10.90000,9.49000,9.80000,3381000
04/20/2009,0000,10.45000,10.45000,9.82000,10.45000,2249000
04/21/2009,0000,10.55000,11.05000,10.45000,10.45000,2415000
04/22/2009,0000,10.50000,10.85000,9.83000,10.20000,1486000
04/23/2009,0000,10.00000,10.05000,9.49000,9.49000,1103000
04/24/2009,0000,9.20000,9.76000,9.20000,9.49000,802000
04/27/2009,0000,9.49000,9.60000,9.05000,9.42000,580000
04/28/2009,0000,9.30000,9.85000,8.77000,8.98000,1034000
04/29/2009,0000,8.98000,8.98000,8.36000,8.36000,863000
04/30/2009,0000,8.70000,8.94000,8.64000,8.92000,926000
05/04/2009,0000,9.05000,9.18000,8.71000,8.78000,908000
05/05/2009,0000,8.88000,8.88000,8.40000,8.41000,537000
05/06/2009,0000,8.52000,8.78000,8.43000,8.65000,454000
05/07/2009,0000,8.81000,9.25000,8.71000,9.25000,1324000
05/08/2009,0000,9.89000,9.89000,9.30000,9.51000,1036000
05/11/2009,0000,9.83000,9.85000,9.63000,9.80000,888000
05/12/2009,0000,9.80000,9.80000,9.12000,9.12000,1037000
05/13/2009,0000,8.88000,9.12000,8.70000,9.00000,826000
05/14/2009,0000,8.90000,8.93000,8.70000,8.89000,448000
05/15/2009,0000,8.92000,9.10000,8.92000,9.08000,496000
05/18/2009,0000,9.00000,9.15000,9.00000,9.07000,376000
05/19/2009,0000,9.28000,9.50000,9.10000,9.11000,600000
05/20/2009,0000,9.11000,9.20000,9.02000,9.11000,430000
05/21/2009,0000,9.11000,9.74000,9.10000,9.74000,1115000
05/22/2009,0000,10.25000,10.40000,10.00000,10.40000,1118000
05/25/2009,0000,11.10000,11.10000,11.10000,11.10000,377000
05/26/2009,0000,11.85000,11.85000,10.35000,10.70000,3178000
05/27/2009,0000,10.95000,11.40000,10.40000,11.40000,1674000
06/01/2009,0000,12.10000,12.15000,11.80000,12.15000,2371000
06/02/2009,0000,12.15000,12.40000,11.60000,12.00000,1641000
06/03/2009,0000,11.55000,11.60000,11.20000,11.20000,1034000
06/04/2009,0000,10.80000,11.95000,10.80000,11.95000,688000
06/05/2009,0000,12.75000,12.75000,12.15000,12.20000,1129000
06/08/2009,0000,13.10000,13.25000,12.05000,12.50000,798000
06/09/2009,0000,12.70000,12.70000,11.65000,11.65000,781000
06/10/2009,0000,11.25000,11.85000,11.25000,11.40000,584000
06/11/2009,0000,11.40000,12.00000,11.40000,12.00000,388000
06/12/2009,0000,12.00000,12.20000,11.70000,11.90000,263000
06/15/2009,0000,11.65000,11.65000,11.10000,11.20000,285000
06/16/2009,0000,10.65000,11.20000,10.65000,11.20000,187000
06/17/2009,0000,11.00000,11.35000,11.00000,11.20000,141000
06/18/2009,0000,11.45000,11.60000,11.20000,11.35000,263000
06/19/2009,0000,11.35000,11.50000,11.20000,11.20000,249000
06/22/2009,0000,11.20000,11.85000,11.20000,11.45000,96000
06/23/2009,0000,11.45000,12.10000,11.45000,11.90000,476000
06/24/2009,0000,12.00000,12.25000,11.80000,12.00000,392000
06/25/2009,0000,12.00000,12.15000,11.90000,12.15000,305000
06/26/2009,0000,12.15000,12.30000,12.05000,12.20000,352000
06/29/2009,0000,12.05000,12.10000,11.90000,12.00000,231000
06/30/2009,0000,12.10000,12.20000,12.00000,12.20000,487000
07/01/2009,0000,12.40000,12.40000,12.00000,12.20000,696000
07/02/2009,0000,12.15000,12.25000,12.05000,12.05000,367000
07/03/2009,0000,12.05000,12.05000,11.90000,11.90000,165000
07/06/2009,0000,11.80000,12.20000,11.80000,12.00000,150000
07/07/2009,0000,12.15000,12.15000,11.90000,12.15000,130000
07/08/2009,0000,12.15000,12.25000,12.00000,12.00000,237000
07/09/2009,0000,12.00000,12.35000,12.00000,12.25000,397000
07/10/2009,0000,12.25000,12.35000,12.20000,12.25000,169000
07/13/2009,0000,12.30000,12.30000,12.15000,12.20000,370000
07/14/2009,0000,12.20000,12.30000,12.20000,12.20000,114000
07/15/2009,0000,12.20000,12.30000,12.20000,12.30000,198000
07/16/2009,0000,12.40000,12.40000,12.20000,12.20000,151000
07/17/2009,0000,12.20000,12.30000,12.15000,12.25000,97000
07/20/2009,0000,12.20000,12.35000,12.20000,12.20000,91000
07/21/2009,0000,12.20000,12.35000,12.20000,12.20000,184000
07/22/2009,0000,12.15000,12.30000,12.00000,12.20000,166000
07/23/2009,0000,12.20000,12.35000,12.05000,12.20000,187000
07/24/2009,0000,12.20000,12.20000,12.00000,12.20000,136000
07/27/2009,0000,12.25000,12.30000,12.20000,12.30000,276000
07/28/2009,0000,12.30000,12.30000,12.15000,12.15000,259000
07/29/2009,0000,12.30000,12.30000,12.15000,12.25000,428000
07/30/2009,0000,12.30000,12.35000,12.25000,12.35000,256000
07/31/2009,0000,12.35000,12.35000,12.25000,12.25000,251000
08/03/2009,0000,12.30000,13.10000,12.30000,13.10000,491000
08/04/2009,0000,14.00000,14.00000,14.00000,14.00000,351000
08/05/2009,0000,14.95000,14.95000,14.40000,14.95000,1476000
08/06/2009,0000,15.75000,15.75000,14.35000,15.00000,1357000
08/10/2009,0000,15.05000,15.25000,14.50000,15.10000,717000
08/11/2009,0000,15.30000,15.35000,14.90000,15.00000,182000
08/12/2009,0000,15.00000,15.10000,14.80000,15.10000,488000
08/13/2009,0000,15.10000,15.15000,14.70000,14.90000,848000
08/14/2009,0000,14.90000,15.15000,14.90000,14.95000,391000
08/17/2009,0000,14.80000,15.95000,14.80000,15.95000,465000
08/18/2009,0000,16.05000,17.00000,16.00000,16.40000,1026000
08/19/2009,0000,16.45000,17.50000,16.25000,17.00000,1467000
08/20/2009,0000,17.00000,17.30000,16.65000,16.95000,1271000
08/21/2009,0000,18.00000,18.00000,16.70000,16.80000,1063000
08/24/2009,0000,16.80000,17.00000,16.50000,16.70000,279000
08/25/2009,0000,16.70000,16.90000,16.60000,16.60000,249000
08/26/2009,0000,16.60000,16.65000,15.45000,15.45000,631000
08/27/2009,0000,15.35000,15.35000,14.50000,14.90000,319000
08/28/2009,0000,14.95000,14.95000,14.30000,14.75000,336000
08/31/2009,0000,15.00000,15.60000,14.85000,15.55000,326000
09/01/2009,0000,15.55000,16.00000,15.55000,15.85000,220000
09/02/2009,0000,15.85000,15.95000,15.60000,15.95000,201000
09/03/2009,0000,15.95000,17.00000,15.80000,16.95000,464000
09/04/2009,0000,17.00000,17.50000,16.95000,17.00000,158000
09/07/2009,0000,17.50000,17.50000,16.80000,16.95000,387000
09/08/2009,0000,16.50000,17.05000,16.50000,16.90000,326000
09/09/2009,0000,16.90000,16.90000,16.55000,16.55000,170000
09/10/2009,0000,16.35000,16.40000,16.00000,16.10000,201000
09/11/2009,0000,16.10000,16.30000,16.00000,16.00000,132000
09/14/2009,0000,16.00000,16.00000,15.40000,15.40000,114000
09/15/2009,0000,16.40000,16.45000,16.40000,16.45000,357000
09/16/2009,0000,17.60000,17.60000,16.65000,16.70000,1514000
09/17/2009,0000,16.70000,17.60000,16.65000,17.00000,803000
09/18/2009,0000,17.20000,17.20000,16.50000,16.55000,447000
09/21/2009,0000,16.95000,16.95000,16.60000,16.70000,192000
09/22/2009,0000,16.70000,16.80000,16.65000,16.70000,130000
09/23/2009,0000,17.00000,17.20000,16.70000,16.70000,437000
09/24/2009,0000,16.75000,17.00000,16.60000,16.70000,297000
09/25/2009,0000,16.80000,16.90000,16.55000,16.65000,97000
09/28/2009,0000,16.50000,16.65000,16.50000,16.50000,165000
09/29/2009,0000,16.80000,16.80000,16.55000,16.75000,80000
09/30/2009,0000,16.85000,17.20000,16.80000,16.90000,299000
10/01/2009,0000,17.20000,17.20000,16.85000,16.85000,121000
10/02/2009,0000,16.85000,16.85000,16.50000,16.50000,282000
10/05/2009,0000,16.65000,17.00000,16.50000,17.00000,235000
10/06/2009,0000,17.00000,17.00000,16.65000,16.65000,256000
10/07/2009,0000,16.65000,16.90000,16.50000,16.75000,482000
10/08/2009,0000,16.80000,17.00000,16.55000,16.55000,224000
10/09/2009,0000,16.60000,16.90000,16.60000,16.85000,229000
10/12/2009,0000,16.85000,17.00000,16.85000,16.85000,266000
10/13/2009,0000,16.80000,16.95000,16.70000,16.95000,204000
10/14/2009,0000,16.95000,16.95000,16.80000,16.80000,287000
10/15/2009,0000,16.95000,17.00000,16.90000,16.90000,267000
10/16/2009,0000,16.90000,17.00000,16.90000,17.00000,105000
10/19/2009,0000,17.00000,17.30000,16.95000,17.10000,463000
10/20/2009,0000,17.20000,18.25000,17.15000,17.80000,1511000
10/21/2009,0000,17.45000,17.65000,17.00000,17.05000,892000
10/22/2009,0000,16.90000,17.20000,16.90000,17.15000,280000
10/23/2009,0000,17.25000,17.25000,17.05000,17.10000,242000
10/26/2009,0000,17.10000,17.45000,17.00000,17.15000,260000
10/27/2009,0000,17.30000,17.70000,17.30000,17.55000,320000
10/28/2009,0000,17.60000,18.50000,17.60000,18.10000,665000
10/29/2009,0000,17.60000,17.85000,17.50000,17.80000,673000
10/30/2009,0000,17.80000,19.00000,17.80000,18.70000,938000
11/02/2009,0000,18.70000,19.30000,18.00000,18.00000,1314000
11/03/2009,0000,17.60000,17.90000,16.90000,17.00000,1017000
11/04/2009,0000,17.00000,17.30000,16.80000,16.90000,709000
11/05/2009,0000,16.90000,17.60000,16.80000,16.80000,1414000
11/06/2009,0000,16.85000,17.95000,16.70000,17.90000,1712000
11/09/2009,0000,19.15000,19.15000,18.90000,19.10000,3943000
11/10/2009,0000,18.90000,19.00000,18.15000,18.45000,1423000
11/11/2009,0000,18.45000,18.55000,17.85000,18.15000,595000
11/12/2009,0000,18.00000,18.60000,18.00000,18.25000,429000
11/13/2009,0000,18.40000,18.95000,18.40000,18.80000,569000
11/16/2009,0000,19.20000,20.10000,19.10000,20.10000,1750000
11/17/2009,0000,20.10000,20.40000,19.80000,19.80000,807000
11/18/2009,0000,20.20000,20.20000,19.50000,19.75000,431000
11/19/2009,0000,20.00000,20.00000,19.70000,19.75000,284000
11/20/2009,0000,19.70000,19.70000,19.30000,19.45000,342000
11/23/2009,0000,19.70000,19.80000,19.10000,19.15000,419000
11/24/2009,0000,19.20000,19.20000,18.80000,18.80000,512000
11/25/2009,0000,18.60000,18.90000,18.40000,18.40000,721000
11/26/2009,0000,18.40000,19.25000,18.40000,18.85000,439000
11/27/2009,0000,18.80000,18.85000,18.40000,18.60000,306000
11/30/2009,0000,18.85000,19.20000,18.55000,18.60000,320000
12/01/2009,0000,18.90000,18.90000,18.65000,18.65000,160000
12/02/2009,0000,18.90000,18.90000,18.65000,18.65000,199000
12/03/2009,0000,18.85000,18.85000,18.60000,18.60000,190000
12/04/2009,0000,18.60000,18.75000,18.55000,18.55000,218000
12/07/2009,0000,18.80000,18.85000,18.50000,18.55000,447000
12/08/2009,0000,18.85000,18.85000,18.40000,18.50000,435000
12/09/2009,0000,18.50000,18.75000,18.50000,18.65000,195000
12/11/2009,0000,19.00000,19.80000,19.00000,19.80000,1539000
12/14/2009,0000,19.95000,21.15000,19.95000,20.90000,1880000
12/15/2009,0000,20.90000,21.50000,20.70000,20.70000,997000
12/16/2009,0000,21.00000,21.00000,20.70000,20.70000,254000
12/17/2009,0000,21.50000,21.50000,20.50000,20.50000,482000
12/18/2009,0000,20.50000,20.60000,20.50000,20.60000,279000
12/21/2009,0000,20.80000,21.10000,20.60000,20.65000,182000
12/22/2009,0000,20.65000,21.00000,20.65000,20.65000,125000
12/23/2009,0000,20.95000,20.95000,20.55000,20.65000,141000
12/25/2009,0000,20.70000,20.80000,20.65000,20.80000,167000
12/28/2009,0000,20.90000,20.95000,20.70000,20.70000,190000
12/29/2009,0000,20.75000,20.85000,20.55000,20.60000,437979
