DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,15.60000,15.60000,15.10000,15.40000,361900
04/03/2007,0000,15.45000,15.65000,15.10000,15.40000,381300
04/04/2007,0000,15.40000,15.55000,15.10000,15.15000,331000
04/09/2007,0000,16.20000,16.20000,16.20000,16.20000,272300
04/10/2007,0000,17.30000,17.30000,17.30000,17.30000,213000
04/11/2007,0000,18.50000,18.50000,18.50000,18.50000,775600
04/12/2007,0000,19.75000,19.75000,18.00000,18.00000,1707100
04/13/2007,0000,18.00000,18.30000,16.95000,17.50000,668100
04/16/2007,0000,20.00000,20.00000,19.00000,20.00000,1411400
04/17/2007,0000,21.00000,21.00000,18.60000,19.00000,1072800
04/18/2007,0000,19.00000,19.35000,18.60000,18.70000,464500
04/19/2007,0000,18.90000,19.50000,18.60000,19.00000,329500
04/20/2007,0000,19.00000,19.90000,18.90000,19.20000,452500
04/23/2007,0000,19.30000,19.60000,18.80000,18.90000,524700
04/24/2007,0000,19.25000,19.50000,19.05000,19.05000,422600
04/25/2007,0000,19.05000,19.20000,18.70000,18.70000,287200
04/26/2007,0000,18.70000,19.20000,18.45000,18.60000,309600
04/27/2007,0000,18.50000,19.90000,18.50000,19.65000,930000
04/30/2007,0000,19.95000,20.10000,18.55000,19.00000,780100
05/02/2007,0000,18.60000,18.60000,17.70000,17.70000,666600
05/03/2007,0000,16.50000,16.50000,16.50000,16.50000,99000
05/04/2007,0000,15.35000,15.35000,15.35000,15.35000,30300
05/11/2007,0000,12.40000,12.40000,12.40000,12.40000,400
05/16/2007,0000,10.75000,10.75000,10.75000,10.75000,3900
05/17/2007,0000,10.00000,10.00000,10.00000,10.00000,2400
05/18/2007,0000,9.30000,9.30000,9.30000,9.30000,2900
05/21/2007,0000,8.65000,8.65000,8.65000,8.65000,17400
05/22/2007,0000,8.05000,8.05000,8.05000,8.05000,400
05/23/2007,0000,7.49000,8.61000,7.49000,7.70000,592400
05/24/2007,0000,7.17000,7.40000,7.17000,7.38000,361900
05/25/2007,0000,7.30000,7.89000,7.30000,7.50000,274300
05/28/2007,0000,6.98000,7.60000,6.98000,6.98000,175700
05/29/2007,0000,6.55000,7.00000,6.55000,6.65000,178700
05/30/2007,0000,6.34000,6.36000,6.19000,6.19000,214000
05/31/2007,0000,6.01000,6.21000,5.88000,6.01000,153800
06/01/2007,0000,6.21000,6.43000,6.06000,6.43000,158300
06/04/2007,0000,6.77000,6.88000,6.75000,6.88000,31300
06/05/2007,0000,7.36000,7.36000,7.36000,7.36000,11900
06/06/2007,0000,7.87000,7.87000,7.87000,7.87000,5900
06/07/2007,0000,8.42000,8.42000,7.87000,8.42000,321100
06/08/2007,0000,9.00000,9.00000,8.50000,9.00000,94500
06/11/2007,0000,9.63000,9.63000,9.63000,9.63000,35800
06/12/2007,0000,10.30000,10.30000,10.30000,10.30000,39300
06/13/2007,0000,11.00000,11.00000,9.58000,9.58000,317100
06/14/2007,0000,10.00000,10.00000,9.01000,9.03000,70600
06/15/2007,0000,8.40000,9.66000,8.40000,9.58000,97000
06/20/2007,0000,9.58000,9.58000,9.00000,9.00000,59200
06/21/2007,0000,8.60000,9.48000,8.60000,9.20000,45300
06/22/2007,0000,9.20000,9.40000,8.80000,8.81000,38800
06/25/2007,0000,9.10000,9.84000,9.10000,9.84000,58700
06/26/2007,0000,10.50000,10.50000,10.50000,10.50000,27800
06/27/2007,0000,11.20000,11.20000,10.50000,10.60000,174700
06/28/2007,0000,10.60000,11.10000,10.60000,10.90000,68700
06/29/2007,0000,10.90000,11.20000,10.90000,11.05000,53200
07/02/2007,0000,11.10000,11.60000,11.00000,11.60000,87600
07/03/2007,0000,11.40000,11.80000,11.10000,11.10000,40800
07/04/2007,0000,11.10000,11.30000,10.95000,11.30000,56700
07/05/2007,0000,11.10000,11.10000,10.55000,10.55000,60200
07/06/2007,0000,10.55000,10.55000,10.20000,10.25000,49700
07/09/2007,0000,9.54000,10.00000,9.54000,9.99000,76600
07/10/2007,0000,9.30000,9.70000,9.30000,9.39000,102500
07/11/2007,0000,9.45000,9.45000,9.06000,9.40000,39800
07/12/2007,0000,9.50000,9.96000,9.50000,9.96000,58200
07/13/2007,0000,9.90000,10.65000,9.90000,10.65000,116000
07/16/2007,0000,11.35000,11.35000,11.35000,11.35000,65200
07/17/2007,0000,12.10000,12.10000,11.50000,12.10000,247900
07/18/2007,0000,12.60000,12.60000,11.50000,11.85000,141300
07/19/2007,0000,11.85000,12.00000,11.50000,11.70000,67200
07/20/2007,0000,11.75000,12.00000,11.70000,11.70000,77600
07/23/2007,0000,10.90000,11.70000,10.90000,11.70000,69200
07/24/2007,0000,11.70000,12.00000,11.65000,11.90000,71600
07/25/2007,0000,12.70000,12.70000,12.50000,12.70000,86600
07/26/2007,0000,13.55000,13.55000,13.25000,13.40000,154300
07/27/2007,0000,13.10000,13.50000,13.00000,13.15000,80100
07/30/2007,0000,13.15000,13.15000,13.00000,13.05000,83100
07/31/2007,0000,13.10000,13.95000,13.10000,13.90000,25800
08/01/2007,0000,13.50000,14.85000,13.50000,14.10000,77600
08/02/2007,0000,14.10000,14.10000,13.45000,13.45000,49700
08/03/2007,0000,13.45000,14.35000,13.45000,14.35000,64200
08/06/2007,0000,14.35000,14.55000,14.05000,14.55000,25800
08/07/2007,0000,15.20000,15.30000,14.45000,14.45000,56700
08/08/2007,0000,14.45000,14.90000,14.10000,14.25000,26300
08/09/2007,0000,14.25000,14.25000,13.30000,13.30000,94000
08/10/2007,0000,13.30000,13.90000,13.30000,13.45000,17400
08/14/2007,0000,13.40000,13.45000,13.20000,13.20000,7900
08/15/2007,0000,13.20000,13.20000,12.30000,12.30000,25800
08/16/2007,0000,11.50000,11.50000,11.45000,11.45000,42800
08/17/2007,0000,10.70000,10.70000,10.65000,10.65000,40300
08/20/2007,0000,11.15000,11.15000,9.95000,10.55000,55200
08/21/2007,0000,10.15000,10.60000,10.15000,10.40000,22900
08/22/2007,0000,10.25000,10.80000,9.69000,9.75000,41800
08/23/2007,0000,10.05000,10.40000,10.05000,10.40000,33800
08/24/2007,0000,9.95000,11.10000,9.95000,11.05000,28800
08/27/2007,0000,11.00000,11.00000,10.40000,10.40000,22400
08/28/2007,0000,10.15000,10.50000,9.91000,9.91000,12400
08/29/2007,0000,10.00000,10.00000,9.95000,9.95000,15900
08/30/2007,0000,10.00000,10.30000,10.00000,10.00000,18900
08/31/2007,0000,9.65000,10.65000,9.65000,10.05000,18400
09/03/2007,0000,10.25000,10.30000,10.25000,10.25000,32300
09/04/2007,0000,10.35000,10.45000,10.25000,10.25000,37800
09/05/2007,0000,10.25000,10.30000,10.25000,10.25000,19900
09/06/2007,0000,10.25000,10.45000,10.25000,10.25000,27800
09/07/2007,0000,10.25000,10.50000,10.25000,10.30000,19400
09/10/2007,0000,10.25000,10.35000,10.25000,10.35000,24800
09/11/2007,0000,9.99000,10.20000,9.95000,10.00000,24300
09/12/2007,0000,10.15000,10.20000,9.90000,9.90000,35300
09/13/2007,0000,10.00000,10.05000,9.70000,9.80000,15400
09/14/2007,0000,10.00000,10.00000,10.00000,10.00000,9400
09/17/2007,0000,10.00000,10.00000,9.65000,9.65000,28300
09/19/2007,0000,9.90000,10.00000,9.50000,9.50000,9900
09/20/2007,0000,9.50000,9.50000,9.30000,9.30000,10900
09/21/2007,0000,9.20000,9.20000,9.10000,9.10000,12400
09/26/2007,0000,9.73000,9.73000,8.47000,9.73000,16900
09/27/2007,0000,9.50000,9.50000,9.50000,9.50000,8400
09/28/2007,0000,9.11000,9.11000,9.11000,9.11000,1900
10/01/2007,0000,9.69000,10.40000,9.15000,10.40000,25800
10/02/2007,0000,10.05000,11.00000,10.05000,11.00000,9900
10/03/2007,0000,10.60000,11.45000,10.35000,11.40000,20400
10/04/2007,0000,10.90000,10.90000,10.65000,10.80000,21900
10/05/2007,0000,10.40000,10.40000,10.05000,10.05000,30300
10/08/2007,0000,9.75000,9.75000,9.35000,9.35000,43800
10/09/2007,0000,10.00000,10.00000,8.96000,8.97000,4400
10/11/2007,0000,8.97000,9.00000,8.80000,9.00000,14400
10/12/2007,0000,9.00000,9.63000,9.00000,9.63000,35300
10/15/2007,0000,9.63000,9.63000,9.05000,9.05000,1400
10/16/2007,0000,8.70000,9.49000,8.70000,8.81000,9900
10/17/2007,0000,8.81000,8.81000,8.81000,8.81000,3900
10/18/2007,0000,8.81000,8.81000,8.81000,8.81000,4400
10/19/2007,0000,9.40000,9.42000,8.90000,9.40000,29800
10/22/2007,0000,9.50000,9.90000,9.05000,9.05000,11900
10/23/2007,0000,9.68000,9.68000,8.75000,9.05000,41800
10/24/2007,0000,9.05000,9.50000,9.05000,9.05000,21400
10/25/2007,0000,9.30000,9.30000,8.86000,8.86000,3900
10/26/2007,0000,9.05000,9.05000,8.85000,8.85000,19900
10/29/2007,0000,9.00000,9.00000,8.85000,9.00000,14400
10/30/2007,0000,8.70000,8.70000,8.50000,8.50000,11900
10/31/2007,0000,8.25000,8.25000,8.25000,8.25000,9900
11/01/2007,0000,7.75000,8.00000,7.75000,8.00000,13900
11/02/2007,0000,7.60000,8.20000,7.60000,8.00000,14400
11/05/2007,0000,8.00000,8.56000,7.75000,8.56000,8400
11/06/2007,0000,9.15000,9.15000,8.70000,9.10000,30300
11/07/2007,0000,9.40000,9.72000,8.80000,8.80000,16400
11/08/2007,0000,8.65000,8.80000,8.30000,8.40000,28800
11/09/2007,0000,8.38000,8.40000,8.30000,8.40000,19900
11/12/2007,0000,8.40000,8.45000,8.20000,8.20000,39300
11/13/2007,0000,8.40000,8.60000,8.40000,8.60000,11400
11/14/2007,0000,9.00000,9.20000,9.00000,9.20000,70600
11/15/2007,0000,9.20000,9.20000,9.20000,9.20000,24800
11/16/2007,0000,9.25000,9.82000,9.25000,9.82000,21900
11/19/2007,0000,9.90000,10.10000,9.85000,9.90000,25800
11/20/2007,0000,9.90000,9.90000,9.80000,9.90000,21900
11/21/2007,0000,9.90000,10.00000,9.90000,9.90000,31300
11/22/2007,0000,10.00000,10.00000,9.90000,9.90000,22900
11/23/2007,0000,10.00000,10.00000,9.70000,9.80000,56700
11/26/2007,0000,9.80000,10.40000,9.80000,10.40000,15400
11/27/2007,0000,10.00000,10.00000,9.68000,9.68000,25300
11/28/2007,0000,9.68000,9.90000,9.60000,9.60000,22900
11/29/2007,0000,9.61000,9.61000,9.50000,9.50000,20900
11/30/2007,0000,10.15000,10.15000,9.62000,9.62000,34300
12/03/2007,0000,9.71000,9.71000,9.60000,9.60000,112000
12/04/2007,0000,9.65000,10.00000,9.61000,9.61000,15400
12/05/2007,0000,9.61000,9.61000,9.30000,9.30000,46300
12/06/2007,0000,9.30000,9.95000,9.30000,9.95000,7900
12/07/2007,0000,9.90000,9.90000,9.51000,9.70000,21400
12/10/2007,0000,9.65000,9.70000,9.10000,9.10000,41300
12/11/2007,0000,9.10000,9.73000,9.10000,9.73000,124900
12/12/2007,0000,10.00000,10.00000,9.35000,10.00000,303000
01/02/2008,0000,18.70000,18.70000,18.70000,18.70000,66000
01/03/2008,0000,17.40000,18.05000,17.40000,18.05000,50000
01/04/2008,0000,17.45000,17.45000,17.45000,17.45000,30000
01/07/2008,0000,16.85000,16.85000,16.30000,16.30000,62000
01/08/2008,0000,15.85000,15.85000,15.30000,15.50000,62000
01/09/2008,0000,15.30000,16.55000,15.30000,15.40000,27000
01/10/2008,0000,15.35000,16.45000,15.00000,16.45000,16000
01/11/2008,0000,16.40000,17.50000,16.20000,17.50000,6000
01/14/2008,0000,17.35000,18.60000,17.00000,18.60000,25000
01/15/2008,0000,17.65000,18.20000,17.40000,18.00000,40000
01/16/2008,0000,17.50000,18.00000,17.10000,18.00000,37000
01/17/2008,0000,17.10000,19.20000,17.10000,19.20000,24000
01/18/2008,0000,18.25000,19.90000,18.25000,19.20000,54000
01/21/2008,0000,19.15000,19.90000,17.95000,19.40000,12000
01/22/2008,0000,18.05000,18.05000,18.05000,18.05000,1200
01/23/2008,0000,18.20000,18.20000,18.05000,18.05000,26000
01/24/2008,0000,16.80000,17.20000,16.80000,16.90000,32000
01/25/2008,0000,16.50000,16.50000,16.50000,16.50000,6000
01/28/2008,0000,16.10000,17.65000,16.10000,17.60000,15000
01/29/2008,0000,16.60000,17.40000,16.60000,16.60000,500
01/30/2008,0000,17.50000,17.50000,16.60000,16.60000,7000
01/31/2008,0000,16.60000,16.60000,15.45000,16.50000,23000
02/01/2008,0000,16.45000,17.65000,16.45000,17.65000,10000
02/12/2008,0000,17.00000,17.60000,17.00000,17.00000,6000
02/13/2008,0000,17.50000,17.50000,16.50000,16.50000,4000
02/14/2008,0000,16.10000,16.10000,16.10000,16.10000,10000
02/15/2008,0000,15.75000,17.05000,15.75000,15.75000,600
02/18/2008,0000,15.60000,17.20000,15.60000,17.20000,5000
02/19/2008,0000,17.35000,17.35000,17.35000,17.35000,2000
02/20/2008,0000,17.30000,17.35000,16.40000,17.00000,7000
02/21/2008,0000,15.90000,16.60000,15.85000,16.60000,4000
02/22/2008,0000,16.80000,16.80000,16.80000,16.80000,3000
02/25/2008,0000,16.10000,16.10000,16.10000,16.10000,2000
02/26/2008,0000,17.20000,17.20000,16.10000,16.10000,10000
02/27/2008,0000,15.00000,16.90000,15.00000,16.90000,6000
02/29/2008,0000,16.80000,16.80000,16.20000,16.20000,2000
03/03/2008,0000,15.50000,16.50000,15.50000,16.50000,2000
03/04/2008,0000,16.90000,16.90000,16.90000,16.90000,1000
03/05/2008,0000,16.90000,16.90000,16.90000,16.90000,3000
03/06/2008,0000,16.90000,16.90000,16.05000,16.05000,4000
03/07/2008,0000,15.20000,17.10000,15.20000,16.00000,16000
03/10/2008,0000,16.00000,16.00000,15.20000,15.20000,10000
03/11/2008,0000,15.50000,15.50000,15.05000,15.50000,4000
03/12/2008,0000,14.45000,15.50000,14.45000,15.50000,30000
03/13/2008,0000,16.00000,16.00000,16.00000,16.00000,4000
03/14/2008,0000,15.95000,15.95000,15.00000,15.00000,3000
03/18/2008,0000,15.00000,15.80000,15.00000,15.80000,13000
03/19/2008,0000,15.00000,15.55000,14.75000,15.55000,14000
03/20/2008,0000,14.75000,14.90000,14.75000,14.80000,33000
03/21/2008,0000,14.85000,14.85000,14.80000,14.80000,15000
03/25/2008,0000,13.50000,13.50000,13.50000,13.50000,12000
03/26/2008,0000,13.50000,13.50000,12.60000,12.60000,19000
03/27/2008,0000,11.75000,12.60000,11.75000,12.20000,70000
03/28/2008,0000,11.35000,12.50000,11.35000,12.45000,36000
03/31/2008,0000,11.60000,12.95000,11.60000,12.95000,29000
04/01/2008,0000,12.10000,12.25000,12.05000,12.05000,33000
04/02/2008,0000,11.25000,12.05000,11.25000,11.90000,23000
04/03/2008,0000,12.00000,12.70000,11.10000,12.70000,41000
04/07/2008,0000,12.60000,13.40000,12.60000,13.40000,4000
04/08/2008,0000,12.50000,14.30000,12.50000,13.50000,12000
04/09/2008,0000,13.20000,13.20000,12.90000,13.20000,18000
04/10/2008,0000,13.20000,13.20000,12.80000,12.80000,51000
04/11/2008,0000,12.25000,13.50000,12.25000,13.20000,28000
04/14/2008,0000,13.00000,13.00000,12.50000,13.00000,14000
04/15/2008,0000,12.60000,13.00000,12.25000,13.00000,15000
04/16/2008,0000,12.85000,13.65000,12.60000,13.65000,18000
04/17/2008,0000,12.90000,13.50000,12.70000,12.70000,25000
04/18/2008,0000,12.40000,13.20000,11.85000,13.20000,21000
04/21/2008,0000,14.10000,14.10000,14.10000,14.10000,75000
04/22/2008,0000,15.00000,15.00000,13.20000,14.45000,8000
04/23/2008,0000,13.80000,14.00000,13.80000,14.00000,10000
04/24/2008,0000,13.50000,14.45000,13.50000,14.45000,15000
04/25/2008,0000,14.20000,15.00000,14.20000,14.80000,43000
04/28/2008,0000,14.30000,14.50000,13.80000,14.45000,13000
04/29/2008,0000,14.45000,14.50000,13.45000,14.50000,41000
04/30/2008,0000,14.40000,14.40000,14.40000,14.40000,1000
05/02/2008,0000,14.60000,15.40000,14.60000,14.85000,9000
05/05/2008,0000,14.95000,15.85000,14.05000,15.20000,31000
05/06/2008,0000,14.50000,14.50000,14.50000,14.50000,5000
05/07/2008,0000,14.60000,15.30000,14.30000,15.30000,40000
05/08/2008,0000,15.40000,15.95000,15.00000,15.80000,26000
05/09/2008,0000,15.10000,16.10000,15.10000,16.10000,2000
05/12/2008,0000,16.10000,16.10000,15.30000,16.05000,14000
05/13/2008,0000,15.10000,15.10000,15.10000,15.10000,10000
05/14/2008,0000,15.05000,15.65000,15.00000,15.00000,17000
05/15/2008,0000,15.50000,15.50000,15.40000,15.40000,10000
05/16/2008,0000,15.80000,15.80000,15.00000,15.50000,19000
05/19/2008,0000,15.50000,15.50000,14.45000,14.95000,9000
05/20/2008,0000,14.00000,15.00000,14.00000,15.00000,8000
05/21/2008,0000,13.95000,15.00000,13.95000,14.60000,7000
05/22/2008,0000,14.00000,14.25000,13.60000,14.25000,44000
05/23/2008,0000,13.60000,13.60000,13.35000,13.35000,19000
05/26/2008,0000,13.30000,13.50000,13.10000,13.50000,17000
05/27/2008,0000,14.35000,14.35000,13.30000,14.35000,14000
05/28/2008,0000,15.35000,15.35000,15.00000,15.00000,4000
05/29/2008,0000,15.80000,15.80000,15.80000,15.80000,2000
05/30/2008,0000,14.70000,15.50000,14.70000,15.50000,4000
06/02/2008,0000,15.60000,15.60000,15.60000,15.60000,400
06/03/2008,0000,15.90000,15.90000,14.45000,14.45000,3000
06/04/2008,0000,13.95000,14.30000,13.95000,13.95000,1400
06/05/2008,0000,14.40000,14.40000,14.40000,14.40000,3000
06/06/2008,0000,14.45000,14.45000,14.45000,14.45000,1000
06/10/2008,0000,14.00000,14.50000,14.00000,14.50000,10000
06/11/2008,0000,14.00000,14.40000,13.85000,14.40000,17000
06/12/2008,0000,14.75000,14.75000,14.75000,14.75000,1000
06/13/2008,0000,13.75000,14.75000,13.75000,14.75000,23000
06/18/2008,0000,14.50000,14.50000,14.00000,14.40000,3000
06/19/2008,0000,14.40000,14.50000,13.60000,13.60000,12000
06/20/2008,0000,13.00000,13.80000,13.00000,13.80000,38000
06/23/2008,0000,14.75000,14.75000,14.75000,14.75000,100
06/24/2008,0000,13.50000,14.20000,13.00000,14.20000,11000
06/25/2008,0000,13.50000,14.30000,13.50000,14.30000,6000
06/26/2008,0000,13.70000,13.80000,13.40000,13.80000,19000
06/27/2008,0000,13.10000,13.90000,13.05000,13.90000,34000
06/30/2008,0000,12.95000,13.70000,12.95000,13.70000,7000
07/01/2008,0000,12.90000,13.50000,12.75000,13.50000,40000
07/02/2008,0000,12.90000,12.90000,12.90000,12.90000,3000
07/03/2008,0000,13.80000,13.80000,13.80000,13.80000,4000
07/04/2008,0000,14.75000,14.75000,14.75000,14.75000,2000
07/07/2008,0000,13.75000,13.75000,13.75000,13.75000,3000
07/09/2008,0000,13.75000,13.75000,12.80000,13.75000,45000
07/10/2008,0000,12.80000,13.75000,12.80000,13.75000,23000
07/11/2008,0000,13.65000,14.50000,13.50000,14.50000,11000
07/15/2008,0000,14.20000,14.20000,14.20000,14.20000,100
07/16/2008,0000,13.50000,14.10000,13.50000,14.10000,8000
07/17/2008,0000,13.20000,13.20000,13.15000,13.15000,7000
07/18/2008,0000,12.25000,13.30000,12.25000,13.30000,5000
07/21/2008,0000,12.40000,12.80000,12.40000,12.80000,10000
07/22/2008,0000,11.95000,11.95000,11.95000,11.95000,4000
07/23/2008,0000,11.95000,12.55000,11.95000,12.55000,7000
07/24/2008,0000,11.70000,12.35000,11.70000,12.35000,7000
07/25/2008,0000,11.50000,12.50000,11.50000,11.50000,400
07/29/2008,0000,13.15000,13.20000,13.10000,13.20000,19000
07/30/2008,0000,13.00000,13.00000,13.00000,13.00000,800
08/01/2008,0000,13.80000,13.80000,13.80000,13.80000,1000
08/04/2008,0000,12.85000,13.10000,12.85000,13.10000,6000
08/05/2008,0000,12.20000,13.90000,12.20000,13.90000,17000
08/06/2008,0000,12.95000,12.95000,12.95000,12.95000,6000
08/07/2008,0000,12.05000,12.55000,12.05000,12.55000,5000
08/08/2008,0000,12.55000,13.05000,12.50000,13.05000,11000
08/11/2008,0000,12.15000,12.75000,12.15000,12.75000,3500
08/14/2008,0000,11.90000,11.90000,11.90000,11.90000,2000
08/19/2008,0000,11.90000,11.90000,11.90000,11.90000,1000
08/21/2008,0000,11.90000,11.90000,11.90000,11.90000,200
08/28/2008,0000,10.95000,10.95000,10.95000,10.95000,500
09/03/2008,0000,10.20000,10.20000,10.20000,10.20000,5000
09/04/2008,0000,9.49000,9.49000,9.49000,9.49000,3000
09/05/2008,0000,8.83000,10.15000,8.83000,10.15000,10000
09/08/2008,0000,10.85000,10.85000,10.85000,10.85000,1000
09/09/2008,0000,10.10000,10.70000,10.10000,10.70000,8000
09/10/2008,0000,9.96000,9.96000,9.96000,9.96000,500
09/12/2008,0000,9.27000,9.27000,9.27000,9.27000,11000
09/18/2008,0000,8.37000,8.37000,8.37000,8.37000,3000
09/19/2008,0000,8.95000,8.95000,8.95000,8.95000,3000
09/22/2008,0000,8.33000,9.55000,8.33000,9.55000,9000
09/23/2008,0000,9.00000,10.20000,9.00000,10.20000,18000
09/24/2008,0000,10.10000,10.50000,9.80000,10.50000,7000
09/25/2008,0000,10.45000,11.00000,10.45000,11.00000,11000
09/26/2008,0000,10.80000,11.20000,10.50000,11.20000,72000
09/30/2008,0000,10.45000,10.80000,10.45000,10.80000,37000
10/01/2008,0000,11.00000,11.00000,10.30000,10.80000,59000
10/02/2008,0000,10.75000,11.30000,10.50000,11.30000,31000
10/03/2008,0000,10.55000,11.35000,10.55000,11.35000,10000
10/06/2008,0000,10.75000,12.10000,10.75000,12.10000,12000
10/07/2008,0000,11.30000,11.30000,11.30000,11.30000,145000
10/08/2008,0000,11.85000,11.85000,10.55000,10.55000,104000
10/09/2008,0000,9.86000,10.90000,9.86000,10.90000,15000
10/13/2008,0000,10.55000,10.55000,10.55000,10.55000,50000
10/14/2008,0000,10.55000,10.55000,10.50000,10.50000,88000
10/15/2008,0000,10.50000,10.50000,10.30000,10.30000,14000
10/16/2008,0000,9.94000,9.94000,9.94000,9.94000,60000
10/17/2008,0000,9.94000,9.94000,9.90000,9.90000,70000
10/20/2008,0000,9.90000,10.25000,9.90000,10.25000,53000
10/21/2008,0000,9.90000,10.30000,9.90000,10.30000,6000
10/22/2008,0000,10.30000,10.30000,10.10000,10.10000,40000
10/23/2008,0000,9.90000,9.90000,9.75000,9.75000,90000
10/24/2008,0000,9.55000,10.00000,9.45000,10.00000,65000
10/27/2008,0000,9.50000,9.60000,9.50000,9.60000,13000
10/28/2008,0000,9.50000,9.55000,9.50000,9.50000,73000
10/29/2008,0000,9.55000,9.55000,9.40000,9.40000,42000
10/30/2008,0000,9.00000,10.00000,9.00000,10.00000,16000
10/31/2008,0000,10.00000,10.00000,10.00000,10.00000,5000
11/03/2008,0000,10.05000,10.45000,10.05000,10.45000,17000
11/04/2008,0000,9.72000,9.72000,9.72000,9.72000,16000
11/05/2008,0000,9.04000,9.72000,9.04000,9.72000,48000
11/06/2008,0000,9.72000,9.72000,9.72000,9.72000,45000
11/07/2008,0000,9.72000,10.30000,9.72000,10.30000,46000
11/10/2008,0000,10.60000,10.60000,10.55000,10.55000,9000
11/11/2008,0000,10.00000,10.00000,10.00000,10.00000,20000
11/12/2008,0000,10.00000,10.00000,9.30000,9.30000,51000
11/14/2008,0000,9.95000,9.95000,9.95000,9.95000,11000
11/17/2008,0000,10.00000,10.00000,10.00000,10.00000,10000
11/18/2008,0000,10.00000,10.00000,10.00000,10.00000,500
11/19/2008,0000,10.00000,10.00000,10.00000,10.00000,1000
11/21/2008,0000,10.00000,10.00000,9.30000,9.30000,12000
11/24/2008,0000,9.30000,9.30000,9.30000,9.30000,20000
11/25/2008,0000,9.75000,9.75000,9.35000,9.40000,66000
11/26/2008,0000,9.40000,9.40000,9.40000,9.40000,54000
11/28/2008,0000,9.90000,9.90000,9.90000,9.90000,1000
12/01/2008,0000,10.40000,10.40000,10.40000,10.40000,1000
12/02/2008,0000,9.68000,9.68000,9.68000,9.68000,15000
12/03/2008,0000,9.50000,9.50000,9.50000,9.50000,55000
12/04/2008,0000,9.50000,10.00000,9.50000,10.00000,29000
12/05/2008,0000,10.65000,10.65000,9.60000,10.60000,21000
12/08/2008,0000,10.00000,10.00000,10.00000,10.00000,4000
12/09/2008,0000,10.60000,10.60000,10.15000,10.15000,24000
12/10/2008,0000,10.20000,10.60000,10.20000,10.60000,57000
12/11/2008,0000,10.30000,10.60000,10.30000,10.60000,39000
12/12/2008,0000,11.30000,11.30000,11.30000,11.30000,75000
12/15/2008,0000,12.05000,12.05000,12.05000,12.05000,11000
12/16/2008,0000,12.00000,12.85000,12.00000,12.85000,13000
12/17/2008,0000,12.85000,13.70000,12.85000,13.70000,12000
12/18/2008,0000,14.65000,14.65000,14.65000,14.65000,28000
12/19/2008,0000,15.00000,15.65000,15.00000,15.65000,74000
12/22/2008,0000,15.10000,15.30000,15.10000,15.30000,33000
12/23/2008,0000,15.00000,15.50000,15.00000,15.50000,16000
12/24/2008,0000,15.80000,16.55000,15.80000,16.55000,26000
12/25/2008,0000,17.70000,17.70000,17.70000,17.70000,46000
12/26/2008,0000,18.50000,18.90000,18.50000,18.90000,145000
12/29/2008,0000,20.20000,20.20000,20.20000,20.20000,79000
12/30/2008,0000,20.30000,21.00000,20.30000,20.40000,111000
12/31/2008,0000,20.30000,20.30000,19.30000,19.50000,61000
01/05/2009,0000,20.85000,20.85000,20.05000,20.85000,64000
01/06/2009,0000,22.30000,22.30000,22.30000,22.30000,40000
01/07/2009,0000,22.10000,22.10000,21.50000,21.50000,34000
01/08/2009,0000,20.05000,20.50000,20.05000,20.05000,26000
01/09/2009,0000,21.45000,21.45000,21.30000,21.30000,29000
01/12/2009,0000,20.00000,20.00000,19.55000,19.60000,14000
01/13/2009,0000,18.50000,18.50000,18.50000,18.50000,2000
01/14/2009,0000,17.40000,18.25000,17.40000,18.00000,6000
01/15/2009,0000,18.05000,19.25000,18.05000,19.25000,73000
01/16/2009,0000,19.25000,19.25000,19.20000,19.20000,15000
01/19/2009,0000,21.00000,21.00000,21.00000,21.00000,1000
01/20/2009,0000,19.55000,20.35000,19.55000,20.35000,5000
01/21/2009,0000,20.30000,20.30000,19.50000,19.50000,12000
02/04/2009,0000,18.50000,19.80000,18.20000,19.80000,21000
02/05/2009,0000,19.70000,19.70000,18.45000,19.65000,16000
02/10/2009,0000,18.30000,19.60000,18.30000,19.60000,6000
02/11/2009,0000,19.00000,19.00000,18.30000,18.30000,8000
02/12/2009,0000,19.20000,19.20000,19.20000,19.20000,2000
02/13/2009,0000,18.30000,19.75000,17.90000,19.75000,22000
02/16/2009,0000,18.70000,19.25000,18.70000,18.70000,900
02/17/2009,0000,19.20000,19.20000,19.20000,19.20000,2000
02/20/2009,0000,18.00000,19.10000,17.90000,19.10000,29000
02/23/2009,0000,18.00000,18.00000,17.80000,17.80000,7000
02/24/2009,0000,16.65000,18.70000,16.65000,18.70000,2000
02/25/2009,0000,17.50000,18.85000,17.50000,18.85000,4000
02/26/2009,0000,17.65000,17.65000,17.65000,17.65000,1000
02/27/2009,0000,17.60000,18.00000,17.60000,17.60000,24000
03/03/2009,0000,17.00000,17.00000,17.00000,17.00000,10000
03/04/2009,0000,16.90000,18.10000,16.90000,18.10000,14000
03/05/2009,0000,18.45000,18.45000,18.30000,18.30000,11000
03/06/2009,0000,17.90000,17.90000,17.60000,17.60000,22000
03/09/2009,0000,18.00000,18.00000,17.00000,17.00000,34000
03/10/2009,0000,16.00000,16.50000,16.00000,16.00000,61000
03/11/2009,0000,15.50000,15.50000,14.90000,14.90000,78000
03/12/2009,0000,13.90000,13.90000,13.90000,13.90000,27000
03/13/2009,0000,12.95000,12.95000,12.95000,12.95000,62000
03/16/2009,0000,12.15000,12.15000,12.10000,12.15000,185000
03/17/2009,0000,12.15000,12.95000,12.15000,12.15000,189000
03/18/2009,0000,12.25000,12.25000,12.15000,12.20000,49000
03/19/2009,0000,12.50000,12.50000,12.25000,12.30000,93000
03/20/2009,0000,13.15000,13.15000,12.50000,12.50000,28000
03/23/2009,0000,12.10000,12.10000,12.10000,12.10000,30000
03/24/2009,0000,12.35000,12.35000,12.10000,12.15000,105000
03/25/2009,0000,12.15000,12.50000,12.15000,12.50000,199000
03/26/2009,0000,12.45000,12.65000,12.45000,12.65000,210000
03/27/2009,0000,12.10000,12.65000,12.10000,12.65000,344000
03/30/2009,0000,12.65000,13.50000,12.65000,13.50000,138000
03/31/2009,0000,14.15000,14.40000,14.15000,14.35000,59000
04/01/2009,0000,14.95000,15.00000,14.95000,15.00000,20000
04/02/2009,0000,15.90000,15.90000,15.90000,15.90000,100
04/03/2009,0000,15.90000,15.90000,15.90000,15.90000,1000
04/06/2009,0000,16.45000,16.45000,14.80000,16.40000,6000
04/07/2009,0000,16.90000,16.90000,16.90000,16.90000,1000
04/10/2009,0000,17.00000,17.85000,16.95000,17.85000,175000
04/13/2009,0000,18.00000,19.05000,18.00000,19.05000,24000
04/14/2009,0000,20.35000,20.35000,20.35000,20.35000,66000
04/15/2009,0000,21.75000,21.75000,21.75000,21.75000,95000
04/16/2009,0000,23.25000,23.25000,22.00000,22.85000,99000
04/17/2009,0000,21.50000,21.50000,21.30000,21.30000,142000
04/20/2009,0000,20.40000,20.90000,19.90000,20.90000,63000
04/21/2009,0000,20.60000,20.85000,20.60000,20.85000,6000
04/22/2009,0000,20.00000,20.90000,20.00000,20.90000,69000
04/23/2009,0000,20.90000,20.90000,20.90000,20.90000,1000
04/24/2009,0000,21.50000,22.35000,21.50000,22.35000,87000
04/27/2009,0000,23.90000,23.90000,23.90000,23.90000,145000
04/28/2009,0000,24.40000,24.60000,24.40000,24.50000,87000
04/29/2009,0000,24.50000,24.50000,23.60000,23.60000,16000
04/30/2009,0000,23.60000,24.00000,23.60000,23.60000,63000
05/04/2009,0000,25.25000,25.25000,22.55000,25.00000,158000
05/05/2009,0000,25.00000,25.50000,25.00000,25.50000,204000
05/06/2009,0000,25.00000,25.00000,24.00000,24.60000,120000
05/07/2009,0000,25.00000,25.35000,25.00000,25.05000,207000
05/08/2009,0000,24.80000,25.35000,24.80000,25.10000,136000
05/11/2009,0000,26.15000,26.85000,26.15000,26.85000,161000
05/12/2009,0000,28.70000,28.70000,28.70000,28.70000,152000
05/13/2009,0000,30.70000,30.70000,30.70000,30.70000,165000
05/14/2009,0000,32.80000,32.80000,32.80000,32.80000,199000
05/15/2009,0000,35.05000,35.05000,35.05000,35.05000,234000
05/18/2009,0000,37.50000,37.50000,37.50000,37.50000,262000
05/19/2009,0000,40.10000,40.10000,40.10000,40.10000,451000
05/20/2009,0000,40.10000,40.10000,39.00000,40.10000,711000
05/21/2009,0000,42.40000,42.90000,42.40000,42.90000,146000
05/22/2009,0000,45.90000,45.90000,45.90000,45.90000,254000
05/25/2009,0000,49.10000,49.10000,49.10000,49.10000,252000
05/26/2009,0000,52.50000,52.50000,45.70000,45.70000,269000
05/27/2009,0000,42.55000,48.85000,42.55000,48.85000,567000
06/01/2009,0000,50.00000,50.00000,45.45000,45.45000,211000
06/02/2009,0000,42.70000,42.70000,42.30000,42.30000,133000
06/03/2009,0000,39.35000,39.35000,39.35000,39.35000,7000
06/04/2009,0000,36.60000,36.60000,36.60000,36.60000,1000
06/05/2009,0000,34.05000,37.70000,34.05000,36.60000,212000
06/08/2009,0000,38.00000,38.50000,37.80000,37.85000,74000
06/09/2009,0000,35.25000,35.40000,35.25000,35.25000,92000
06/10/2009,0000,33.30000,33.30000,32.80000,32.80000,46000
06/11/2009,0000,30.65000,34.40000,30.65000,32.80000,78000
06/12/2009,0000,32.80000,34.90000,32.80000,34.00000,64000
06/15/2009,0000,34.00000,34.70000,31.65000,34.00000,15000
06/16/2009,0000,33.00000,34.00000,31.70000,34.00000,51000
06/17/2009,0000,33.50000,33.50000,31.80000,31.80000,38000
06/18/2009,0000,31.70000,32.50000,31.70000,32.20000,43000
06/19/2009,0000,32.50000,32.50000,30.00000,30.00000,66000
06/22/2009,0000,29.00000,31.00000,29.00000,31.00000,76000
06/23/2009,0000,30.40000,30.50000,30.00000,30.00000,42000
06/24/2009,0000,30.00000,30.20000,30.00000,30.20000,22000
06/25/2009,0000,30.50000,32.00000,30.50000,32.00000,23000
06/26/2009,0000,32.00000,33.90000,32.00000,33.60000,31000
06/29/2009,0000,31.90000,34.70000,31.90000,33.60000,33000
06/30/2009,0000,33.60000,34.30000,33.60000,34.30000,60000
07/01/2009,0000,34.30000,34.30000,34.30000,34.30000,16000
07/02/2009,0000,36.70000,36.70000,36.40000,36.70000,88000
07/03/2009,0000,37.10000,37.80000,37.10000,37.10000,15000
07/06/2009,0000,37.50000,37.50000,37.50000,37.50000,5000
07/07/2009,0000,37.60000,37.60000,36.00000,36.50000,44000
07/08/2009,0000,35.10000,35.10000,35.10000,35.10000,1000
07/09/2009,0000,35.40000,35.50000,35.30000,35.50000,28000
07/10/2009,0000,35.50000,35.50000,35.20000,35.50000,11000
07/13/2009,0000,37.00000,37.00000,33.50000,33.50000,27000
07/14/2009,0000,34.20000,34.20000,34.10000,34.15000,31000
07/15/2009,0000,34.15000,34.50000,34.15000,34.50000,38000
07/16/2009,0000,35.00000,35.90000,33.00000,35.00000,16000
07/17/2009,0000,35.50000,36.30000,35.30000,35.60000,64000
07/20/2009,0000,38.05000,38.05000,38.05000,38.05000,103000
07/21/2009,0000,40.70000,40.70000,35.40000,38.45000,109000
07/22/2009,0000,35.80000,39.00000,35.80000,39.00000,41000
07/23/2009,0000,38.00000,39.00000,38.00000,39.00000,35000
07/24/2009,0000,38.00000,38.50000,38.00000,38.50000,14000
07/27/2009,0000,38.50000,38.50000,38.50000,38.50000,1000
07/28/2009,0000,38.50000,38.50000,37.00000,38.50000,30000
07/29/2009,0000,38.50000,38.50000,37.30000,37.30000,11000
07/30/2009,0000,36.15000,37.30000,36.15000,36.55000,41000
07/31/2009,0000,36.50000,37.00000,36.50000,36.55000,49000
08/03/2009,0000,36.55000,37.00000,36.55000,36.55000,37000
08/04/2009,0000,36.50000,36.50000,35.90000,35.90000,24000
08/05/2009,0000,35.05000,35.05000,34.90000,34.90000,39000
08/06/2009,0000,34.00000,34.00000,34.00000,34.00000,10000
08/10/2009,0000,34.00000,34.00000,34.00000,34.00000,5000
08/11/2009,0000,32.45000,35.00000,32.45000,34.00000,12000
08/12/2009,0000,33.80000,35.00000,33.10000,34.90000,49000
08/13/2009,0000,35.00000,35.50000,35.00000,35.50000,7000
08/14/2009,0000,35.50000,35.50000,33.05000,34.00000,18000
08/17/2009,0000,31.65000,31.65000,31.65000,31.65000,69000
08/18/2009,0000,31.30000,31.30000,29.50000,29.50000,84000
08/19/2009,0000,30.00000,30.00000,30.00000,30.00000,17000
08/20/2009,0000,30.00000,30.00000,28.00000,28.00000,31000
08/21/2009,0000,28.20000,28.80000,28.20000,28.20000,26000
08/24/2009,0000,29.70000,29.70000,28.00000,28.75000,14000
08/25/2009,0000,30.00000,30.00000,30.00000,30.00000,7000
08/26/2009,0000,28.65000,30.00000,28.65000,30.00000,20000
08/27/2009,0000,30.10000,32.00000,30.10000,30.50000,16000
08/28/2009,0000,30.50000,30.50000,30.50000,30.50000,63000
08/31/2009,0000,32.60000,32.60000,31.00000,31.80000,110000
09/01/2009,0000,31.20000,32.50000,31.20000,32.30000,63000
09/02/2009,0000,31.50000,31.50000,30.50000,30.50000,31000
09/03/2009,0000,31.40000,31.50000,30.55000,30.55000,16000
09/04/2009,0000,31.00000,31.00000,28.80000,28.80000,35000
09/07/2009,0000,28.60000,28.60000,26.80000,26.80000,129000
09/08/2009,0000,24.95000,26.80000,24.95000,26.80000,468000
09/09/2009,0000,26.60000,28.65000,26.60000,28.60000,42000
09/10/2009,0000,27.60000,27.60000,26.60000,27.00000,56000
09/11/2009,0000,28.85000,28.85000,28.80000,28.80000,32000
09/14/2009,0000,28.80000,28.80000,28.75000,28.75000,11000
09/15/2009,0000,27.20000,29.10000,27.20000,28.00000,38000
09/16/2009,0000,27.55000,27.55000,27.50000,27.55000,32000
09/17/2009,0000,29.30000,29.30000,28.00000,28.10000,19000
09/18/2009,0000,29.00000,29.20000,28.90000,29.20000,81000
09/21/2009,0000,29.50000,31.20000,28.20000,31.15000,78000
09/22/2009,0000,31.20000,31.20000,30.20000,31.00000,38000
09/23/2009,0000,29.10000,29.20000,29.05000,29.20000,27000
09/24/2009,0000,28.35000,29.50000,28.35000,28.35000,200
09/25/2009,0000,27.75000,27.80000,27.75000,27.80000,15000
09/28/2009,0000,27.55000,29.70000,27.55000,29.00000,44000
09/29/2009,0000,29.90000,29.90000,29.00000,29.90000,23000
09/30/2009,0000,29.10000,30.00000,28.00000,29.80000,56000
10/01/2009,0000,29.95000,29.95000,28.80000,28.80000,40000
10/02/2009,0000,29.50000,29.50000,28.10000,28.10000,8000
10/05/2009,0000,28.80000,29.50000,28.80000,29.50000,20000
10/06/2009,0000,28.90000,29.00000,28.90000,29.00000,26000
10/07/2009,0000,29.10000,29.50000,29.10000,29.30000,67000
10/08/2009,0000,28.85000,30.00000,28.85000,29.30000,35000
10/09/2009,0000,29.50000,31.35000,29.35000,31.35000,63000
10/12/2009,0000,32.35000,32.50000,30.15000,32.40000,40000
10/13/2009,0000,32.35000,34.00000,30.40000,34.00000,49000
10/14/2009,0000,34.00000,34.00000,33.00000,33.00000,62000
10/15/2009,0000,31.70000,33.70000,31.70000,33.00000,34000
10/16/2009,0000,33.65000,34.00000,33.00000,33.70000,17000
10/19/2009,0000,33.10000,33.50000,33.05000,33.05000,53000
10/20/2009,0000,35.35000,35.35000,33.60000,33.60000,16000
10/21/2009,0000,31.25000,33.60000,31.25000,33.50000,24000
10/22/2009,0000,33.90000,33.90000,32.55000,32.55000,17000
10/23/2009,0000,32.55000,34.00000,32.55000,33.00000,26000
10/26/2009,0000,33.10000,34.00000,33.00000,33.00000,31000
10/27/2009,0000,32.80000,32.95000,32.00000,32.00000,25000
10/28/2009,0000,32.50000,32.50000,31.70000,31.70000,42000
10/29/2009,0000,30.70000,30.70000,30.00000,30.00000,19000
10/30/2009,0000,30.50000,30.95000,30.50000,30.50000,9000
11/02/2009,0000,30.10000,30.20000,30.00000,30.00000,11000
11/03/2009,0000,27.90000,30.80000,27.90000,30.00000,33000
11/04/2009,0000,30.70000,31.00000,30.00000,31.00000,18000
11/05/2009,0000,30.05000,30.50000,29.50000,29.50000,52000
11/06/2009,0000,30.35000,30.35000,30.15000,30.15000,52000
11/09/2009,0000,30.00000,30.50000,30.00000,30.50000,8000
11/10/2009,0000,30.50000,30.50000,30.30000,30.30000,13000
11/11/2009,0000,30.00000,30.90000,30.00000,30.60000,52000
11/12/2009,0000,30.50000,30.65000,30.35000,30.65000,42000
11/13/2009,0000,30.35000,32.75000,30.35000,32.75000,104000
11/16/2009,0000,32.75000,34.50000,32.55000,34.15000,70000
11/17/2009,0000,33.90000,36.50000,33.15000,36.50000,126000
11/18/2009,0000,36.00000,36.40000,36.00000,36.00000,40000
11/19/2009,0000,35.80000,36.10000,35.80000,36.10000,43000
11/20/2009,0000,35.90000,37.00000,35.60000,37.00000,16000
11/23/2009,0000,36.80000,37.00000,36.15000,36.80000,14000
11/24/2009,0000,36.20000,36.20000,35.60000,36.00000,11000
11/25/2009,0000,35.60000,35.60000,34.10000,34.50000,50000
11/26/2009,0000,34.50000,34.60000,34.10000,34.10000,23000
11/27/2009,0000,33.90000,33.90000,33.50000,33.50000,2000
11/30/2009,0000,33.35000,34.90000,33.35000,34.90000,13000
12/01/2009,0000,34.50000,35.00000,34.15000,35.00000,30000
12/02/2009,0000,34.90000,34.90000,32.85000,33.90000,70000
12/03/2009,0000,33.60000,33.60000,33.60000,33.60000,3000
12/04/2009,0000,34.00000,34.00000,32.50000,32.50000,3000
12/07/2009,0000,32.55000,33.20000,32.05000,32.85000,87000
12/08/2009,0000,32.85000,33.20000,32.50000,33.20000,26000
12/09/2009,0000,32.05000,33.05000,32.05000,33.05000,13000
12/11/2009,0000,37.80000,37.80000,33.05000,35.45000,133000
12/14/2009,0000,36.00000,36.10000,36.00000,36.00000,10000
12/15/2009,0000,36.00000,36.00000,35.15000,36.00000,20000
12/16/2009,0000,35.85000,36.90000,35.85000,35.85000,32000
12/17/2009,0000,36.00000,36.00000,35.65000,35.65000,22000
12/18/2009,0000,35.90000,36.50000,35.00000,35.05000,39000
12/21/2009,0000,36.00000,36.00000,35.00000,35.10000,29000
12/22/2009,0000,35.50000,35.50000,35.20000,35.20000,30000
12/23/2009,0000,35.25000,36.00000,35.25000,36.00000,68000
12/25/2009,0000,36.00000,36.00000,35.80000,35.85000,15000
12/28/2009,0000,36.60000,36.80000,36.10000,36.80000,20000
12/29/2009,0000,36.80000,37.50000,36.15000,37.30000,43001
