DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,18.20000,18.50000,18.00000,18.10000,1164400
04/03/2007,0000,18.20000,18.30000,17.95000,17.95000,837900
04/04/2007,0000,18.10000,18.20000,17.30000,17.40000,996400
04/09/2007,0000,17.50000,17.80000,17.50000,17.50000,409500
04/10/2007,0000,17.70000,17.70000,17.05000,17.30000,676200
04/11/2007,0000,17.00000,17.50000,17.00000,17.25000,548100
04/12/2007,0000,17.35000,18.00000,17.30000,17.75000,1034200
04/13/2007,0000,17.80000,18.30000,17.40000,17.40000,796900
04/16/2007,0000,17.70000,18.00000,17.40000,17.40000,389500
04/17/2007,0000,17.70000,17.80000,16.50000,16.60000,813700
04/18/2007,0000,16.60000,17.00000,16.50000,16.80000,450400
04/19/2007,0000,16.75000,17.00000,16.70000,16.75000,343300
04/20/2007,0000,16.80000,17.45000,16.80000,17.25000,701400
04/23/2007,0000,17.30000,17.60000,17.15000,17.20000,950200
04/24/2007,0000,17.25000,17.25000,16.90000,17.20000,481900
04/25/2007,0000,17.20000,17.60000,17.05000,17.05000,589000
04/26/2007,0000,17.60000,17.60000,17.05000,17.05000,577500
04/27/2007,0000,17.30000,17.30000,16.45000,16.55000,804300
04/30/2007,0000,16.55000,16.55000,15.70000,15.90000,591100
05/02/2007,0000,16.40000,16.40000,15.80000,15.90000,597400
05/03/2007,0000,15.90000,16.15000,14.80000,15.00000,968100
05/04/2007,0000,16.05000,16.05000,15.90000,16.05000,1753500
05/07/2007,0000,17.10000,17.10000,16.40000,16.55000,1714600
05/08/2007,0000,16.10000,16.45000,16.00000,16.15000,386400
05/09/2007,0000,16.15000,16.35000,16.00000,16.05000,393700
05/10/2007,0000,16.25000,16.40000,15.90000,16.30000,1072000
05/11/2007,0000,15.20000,16.30000,15.20000,16.15000,424200
05/14/2007,0000,16.05000,16.05000,15.40000,15.50000,807400
05/15/2007,0000,15.50000,15.65000,15.10000,15.25000,370600
05/16/2007,0000,15.05000,15.45000,15.05000,15.25000,147000
05/17/2007,0000,15.40000,15.70000,15.00000,15.00000,351700
05/18/2007,0000,15.00000,15.15000,15.00000,15.10000,241500
05/21/2007,0000,15.20000,15.65000,15.20000,15.40000,563800
05/22/2007,0000,15.50000,16.20000,15.50000,15.75000,654100
05/23/2007,0000,15.75000,16.00000,15.55000,15.80000,324400
05/24/2007,0000,15.95000,16.00000,15.70000,15.85000,354900
05/25/2007,0000,16.00000,16.60000,15.60000,16.25000,1098300
05/28/2007,0000,16.45000,16.90000,16.25000,16.55000,1566600
05/29/2007,0000,16.75000,16.75000,16.20000,16.35000,492400
05/30/2007,0000,16.35000,16.50000,16.05000,16.25000,223600
05/31/2007,0000,16.25000,16.45000,16.10000,16.25000,399000
06/01/2007,0000,16.30000,16.35000,16.05000,16.10000,282400
06/04/2007,0000,16.25000,16.75000,16.15000,16.40000,762300
06/05/2007,0000,16.30000,16.50000,16.10000,16.25000,363300
06/06/2007,0000,16.45000,16.70000,16.15000,16.25000,688800
06/07/2007,0000,16.30000,17.35000,16.30000,17.35000,2534700
06/08/2007,0000,17.75000,18.40000,17.30000,17.50000,3644500
06/11/2007,0000,17.50000,17.50000,16.80000,16.85000,1197000
06/12/2007,0000,17.20000,17.30000,16.95000,17.25000,932400
06/13/2007,0000,17.25000,17.30000,16.75000,17.00000,469300
06/14/2007,0000,17.00000,17.25000,16.80000,17.00000,458800
06/15/2007,0000,17.00000,17.15000,16.50000,16.75000,563800
06/20/2007,0000,17.00000,17.00000,16.30000,16.40000,620500
06/21/2007,0000,16.50000,16.75000,16.30000,16.55000,544900
06/22/2007,0000,17.70000,17.70000,17.70000,17.70000,999600
06/25/2007,0000,18.05000,18.20000,17.55000,17.75000,1272600
06/26/2007,0000,17.75000,18.60000,17.70000,18.10000,1984500
06/27/2007,0000,18.40000,18.45000,17.80000,17.95000,709800
06/28/2007,0000,18.10000,18.25000,17.50000,17.60000,953400
06/29/2007,0000,17.80000,18.50000,17.50000,18.15000,2147200
07/02/2007,0000,19.40000,19.40000,19.40000,19.40000,1529800
07/03/2007,0000,20.75000,20.75000,20.00000,20.05000,5448400
07/04/2007,0000,20.40000,20.70000,19.50000,20.00000,2360400
07/05/2007,0000,20.00000,20.20000,19.60000,19.80000,1140300
07/06/2007,0000,19.90000,20.30000,19.65000,19.80000,1749300
07/09/2007,0000,20.00000,20.70000,19.60000,20.00000,2051700
07/10/2007,0000,20.30000,21.40000,20.00000,21.40000,4527600
07/11/2007,0000,21.60000,21.60000,20.55000,20.80000,3639300
07/12/2007,0000,21.00000,21.80000,20.80000,20.90000,3014500
07/13/2007,0000,21.65000,21.65000,20.40000,20.40000,1737700
07/16/2007,0000,20.95000,21.00000,20.30000,20.30000,1312500
07/17/2007,0000,20.60000,21.60000,20.50000,20.80000,3061800
07/18/2007,0000,21.10000,21.20000,20.00000,20.00000,1837500
07/19/2007,0000,20.70000,20.70000,20.00000,20.00000,1295700
07/20/2007,0000,20.25000,21.40000,20.25000,20.70000,5475700
07/23/2007,0000,20.80000,21.05000,20.40000,20.55000,1600200
07/24/2007,0000,20.60000,21.20000,20.50000,20.55000,1917300
07/25/2007,0000,20.65000,21.15000,20.60000,20.85000,1543500
07/26/2007,0000,21.05000,22.30000,21.00000,22.30000,5755000
07/27/2007,0000,21.80000,22.20000,21.00000,21.20000,3333700
07/30/2007,0000,21.20000,21.20000,20.10000,20.30000,1425900
07/31/2007,0000,20.50000,21.00000,20.45000,20.60000,920800
08/01/2007,0000,20.50000,21.45000,20.10000,20.20000,1309300
08/02/2007,0000,20.80000,20.80000,18.90000,19.25000,1079400
08/03/2007,0000,19.30000,19.80000,18.90000,19.20000,1183300
08/06/2007,0000,18.80000,19.20000,18.30000,18.60000,658300
08/07/2007,0000,18.60000,19.15000,18.50000,18.50000,386400
08/08/2007,0000,18.60000,19.15000,18.60000,19.10000,610000
08/09/2007,0000,19.45000,19.50000,19.05000,19.05000,435700
08/10/2007,0000,18.50000,19.10000,18.35000,18.95000,735000
08/14/2007,0000,18.65000,19.95000,18.65000,19.95000,1108800
08/15/2007,0000,19.90000,21.20000,19.55000,20.90000,6091000
08/16/2007,0000,21.60000,21.60000,19.45000,19.45000,2758300
08/17/2007,0000,19.90000,20.80000,18.80000,20.15000,3077500
08/20/2007,0000,21.55000,21.55000,20.70000,21.00000,4332300
08/21/2007,0000,20.60000,21.00000,19.55000,19.55000,1733500
08/22/2007,0000,19.55000,20.00000,19.00000,19.10000,1035300
08/23/2007,0000,19.05000,19.80000,19.05000,19.50000,623700
08/24/2007,0000,19.60000,19.70000,19.10000,19.15000,530200
08/27/2007,0000,19.40000,19.40000,18.45000,18.60000,639400
08/28/2007,0000,18.60000,19.60000,18.60000,19.00000,773800
08/29/2007,0000,18.65000,18.85000,18.60000,18.70000,525000
08/30/2007,0000,19.30000,19.70000,18.90000,19.00000,1034200
08/31/2007,0000,19.00000,19.45000,19.00000,19.20000,391600
09/03/2007,0000,19.20000,19.70000,19.00000,19.00000,577500
09/04/2007,0000,19.40000,19.40000,18.70000,18.90000,310800
09/05/2007,0000,19.10000,19.30000,18.50000,18.55000,454600
09/06/2007,0000,18.35000,18.85000,18.35000,18.50000,294000
09/07/2007,0000,18.55000,18.85000,18.55000,18.60000,292900
09/10/2007,0000,18.00000,19.20000,18.00000,19.10000,235200
09/11/2007,0000,19.50000,19.70000,19.15000,19.45000,432600
09/12/2007,0000,19.50000,19.60000,19.15000,19.15000,211000
09/13/2007,0000,19.05000,19.30000,18.80000,18.80000,178500
09/14/2007,0000,19.20000,19.20000,18.70000,18.70000,215200
09/17/2007,0000,18.90000,18.90000,18.50000,18.50000,290800
09/19/2007,0000,18.80000,18.85000,18.55000,18.80000,326500
09/20/2007,0000,19.00000,19.30000,18.50000,18.50000,290800
09/21/2007,0000,18.30000,18.80000,18.30000,18.70000,257200
09/26/2007,0000,18.70000,19.15000,18.70000,19.15000,961800
09/27/2007,0000,17.70000,18.00000,17.60000,17.80000,693000
09/28/2007,0000,18.10000,18.10000,17.80000,17.90000,218000
10/01/2007,0000,18.10000,18.10000,17.70000,17.80000,212000
10/02/2007,0000,18.00000,18.10000,17.70000,17.70000,235000
10/03/2007,0000,17.70000,17.90000,17.50000,17.55000,202000
10/04/2007,0000,17.90000,18.50000,17.50000,18.10000,380000
10/05/2007,0000,18.40000,18.40000,18.00000,18.00000,309000
10/08/2007,0000,19.20000,19.25000,18.45000,18.45000,2714000
10/09/2007,0000,18.70000,19.00000,18.25000,18.45000,500000
10/11/2007,0000,18.10000,18.75000,17.70000,17.75000,437000
10/12/2007,0000,17.70000,17.95000,16.80000,16.80000,377000
10/15/2007,0000,16.80000,17.10000,16.40000,16.50000,321000
10/16/2007,0000,16.25000,16.60000,16.25000,16.60000,254000
10/17/2007,0000,16.50000,16.70000,16.35000,16.55000,123000
10/18/2007,0000,16.60000,17.00000,16.60000,16.75000,146000
10/19/2007,0000,17.00000,17.00000,16.60000,16.80000,81000
10/22/2007,0000,16.30000,16.50000,16.25000,16.30000,219000
10/23/2007,0000,16.40000,16.50000,16.35000,16.35000,93000
10/24/2007,0000,16.35000,16.50000,15.90000,15.95000,286000
10/25/2007,0000,16.20000,16.50000,15.90000,16.00000,111000
10/26/2007,0000,16.00000,16.30000,15.70000,16.00000,118000
10/29/2007,0000,16.00000,16.60000,15.70000,16.10000,697000
10/30/2007,0000,16.15000,16.60000,16.15000,16.30000,176000
10/31/2007,0000,16.20000,16.20000,15.90000,15.95000,151000
11/01/2007,0000,16.10000,16.20000,15.80000,15.90000,119000
11/02/2007,0000,15.70000,15.85000,15.50000,15.50000,115000
11/05/2007,0000,15.50000,15.80000,15.50000,15.70000,221000
11/06/2007,0000,15.50000,15.90000,15.30000,15.80000,70000
11/07/2007,0000,15.60000,16.00000,15.50000,15.60000,75000
11/08/2007,0000,15.50000,15.50000,14.55000,14.55000,324000
11/09/2007,0000,13.60000,14.75000,13.55000,13.55000,251000
11/12/2007,0000,12.70000,12.80000,12.65000,12.65000,338000
11/13/2007,0000,11.90000,12.90000,11.80000,12.00000,641000
11/14/2007,0000,12.20000,12.50000,11.90000,11.90000,443000
11/15/2007,0000,12.00000,12.30000,11.80000,12.20000,287000
11/16/2007,0000,12.00000,13.05000,11.85000,13.05000,625000
11/19/2007,0000,13.95000,13.95000,13.50000,13.95000,489000
11/20/2007,0000,14.70000,14.70000,13.50000,14.40000,994000
11/21/2007,0000,14.50000,15.00000,14.20000,14.30000,332000
11/22/2007,0000,15.20000,15.30000,14.70000,14.80000,1493000
11/23/2007,0000,14.20000,14.60000,14.10000,14.20000,478000
11/26/2007,0000,14.55000,14.55000,13.85000,14.10000,222000
11/27/2007,0000,13.50000,13.95000,13.15000,13.70000,495000
11/28/2007,0000,13.60000,13.60000,13.05000,13.15000,137000
11/29/2007,0000,13.00000,14.00000,13.00000,13.80000,462000
11/30/2007,0000,13.60000,13.80000,13.30000,13.45000,245000
12/03/2007,0000,13.35000,14.00000,13.25000,13.40000,290000
12/04/2007,0000,13.30000,13.60000,13.30000,13.45000,174000
12/05/2007,0000,13.45000,13.75000,13.35000,13.70000,483000
12/06/2007,0000,13.85000,13.85000,13.45000,13.45000,191000
12/07/2007,0000,13.55000,13.65000,13.50000,13.50000,54000
12/10/2007,0000,12.60000,13.50000,12.60000,12.95000,109000
12/11/2007,0000,13.00000,13.25000,12.90000,13.00000,75000
12/12/2007,0000,12.60000,13.20000,12.50000,13.05000,64000
12/13/2007,0000,13.15000,13.40000,12.65000,12.80000,94000
12/14/2007,0000,12.80000,13.05000,12.50000,12.80000,247000
12/17/2007,0000,12.60000,12.70000,11.95000,12.00000,118000
12/18/2007,0000,11.60000,11.70000,11.20000,11.30000,399000
12/19/2007,0000,11.30000,11.80000,11.25000,11.80000,151000
12/20/2007,0000,11.00000,11.60000,11.00000,11.00000,403000
12/21/2007,0000,11.10000,11.40000,11.00000,11.05000,381000
12/24/2007,0000,11.15000,11.50000,11.00000,11.45000,252000
12/25/2007,0000,11.15000,11.50000,11.15000,11.45000,47000
12/26/2007,0000,11.20000,11.40000,11.20000,11.40000,44000
12/27/2007,0000,11.40000,11.75000,11.30000,11.75000,202000
12/28/2007,0000,11.50000,11.85000,11.50000,11.85000,140000
12/31/2007,0000,11.75000,12.40000,11.75000,12.30000,117000
01/02/2008,0000,12.00000,12.50000,12.00000,12.20000,213000
01/03/2008,0000,12.20000,12.55000,11.95000,12.40000,159000
01/04/2008,0000,12.30000,12.80000,12.20000,12.75000,186000
01/07/2008,0000,12.60000,12.60000,11.90000,12.10000,222000
01/08/2008,0000,12.10000,12.20000,12.00000,12.10000,66000
01/09/2008,0000,11.90000,12.30000,11.90000,12.00000,104000
01/10/2008,0000,12.20000,12.20000,11.95000,12.10000,167000
01/11/2008,0000,12.20000,12.20000,11.60000,11.65000,242000
01/14/2008,0000,11.80000,11.80000,11.45000,11.65000,102000
01/15/2008,0000,11.65000,11.85000,11.35000,11.70000,156000
01/16/2008,0000,11.75000,11.75000,11.25000,11.25000,151000
01/17/2008,0000,11.60000,12.00000,11.60000,12.00000,902000
01/18/2008,0000,11.85000,12.20000,11.75000,12.00000,235000
01/21/2008,0000,12.10000,12.10000,11.50000,11.50000,198000
01/22/2008,0000,11.50000,11.50000,10.70000,10.80000,221000
01/23/2008,0000,10.60000,10.80000,10.05000,10.15000,228000
01/24/2008,0000,10.25000,10.40000,9.45000,9.98000,453000
01/25/2008,0000,9.98000,10.30000,9.90000,10.15000,183000
01/28/2008,0000,10.20000,10.20000,9.97000,9.97000,58000
01/29/2008,0000,10.10000,10.10000,9.97000,9.97000,77000
01/30/2008,0000,9.97000,10.40000,9.97000,10.20000,121000
01/31/2008,0000,10.20000,10.25000,10.00000,10.10000,175000
02/01/2008,0000,10.10000,10.50000,10.10000,10.40000,209000
02/12/2008,0000,10.10000,10.30000,10.00000,10.15000,229000
02/13/2008,0000,10.20000,10.20000,10.00000,10.05000,59000
02/14/2008,0000,10.15000,10.70000,10.15000,10.70000,176000
02/15/2008,0000,10.55000,10.90000,10.40000,10.90000,53000
02/18/2008,0000,11.10000,11.40000,11.05000,11.40000,96000
02/19/2008,0000,11.70000,11.70000,11.40000,11.50000,81000
02/20/2008,0000,11.45000,11.65000,11.10000,11.60000,86000
02/21/2008,0000,11.60000,11.90000,11.40000,11.70000,229000
02/22/2008,0000,11.50000,11.65000,11.50000,11.60000,41000
02/25/2008,0000,11.70000,12.40000,11.65000,12.30000,483000
02/26/2008,0000,12.20000,12.45000,11.85000,12.15000,412000
02/27/2008,0000,12.35000,12.85000,12.10000,12.45000,241000
02/29/2008,0000,12.20000,12.50000,12.20000,12.25000,81000
03/03/2008,0000,12.40000,12.50000,11.80000,12.50000,199000
03/04/2008,0000,12.40000,12.60000,12.20000,12.60000,147000
03/05/2008,0000,12.60000,12.70000,12.20000,12.50000,120000
03/06/2008,0000,12.55000,13.35000,12.50000,13.25000,555000
03/07/2008,0000,13.30000,13.40000,12.80000,13.25000,219000
03/10/2008,0000,13.25000,13.25000,12.80000,13.20000,110000
03/11/2008,0000,12.90000,14.10000,12.90000,13.50000,383000
03/12/2008,0000,14.20000,14.20000,13.45000,13.80000,779000
03/13/2008,0000,13.30000,13.60000,13.20000,13.25000,170000
03/14/2008,0000,13.45000,13.45000,12.80000,13.00000,114000
03/18/2008,0000,12.90000,12.90000,12.70000,12.90000,71000
03/19/2008,0000,13.00000,13.00000,12.75000,12.95000,79000
03/20/2008,0000,13.00000,13.00000,12.90000,13.00000,26000
03/21/2008,0000,13.10000,13.80000,12.80000,12.95000,99000
03/25/2008,0000,13.30000,13.30000,12.90000,13.20000,206000
03/26/2008,0000,12.95000,13.35000,12.90000,13.35000,156000
03/27/2008,0000,13.00000,13.00000,12.90000,12.90000,99000
03/28/2008,0000,12.90000,13.20000,12.85000,13.20000,88000
03/31/2008,0000,13.35000,13.40000,13.00000,13.30000,167000
04/01/2008,0000,13.60000,14.20000,13.35000,13.35000,3454000
04/02/2008,0000,13.65000,13.70000,13.40000,13.40000,648000
04/03/2008,0000,13.40000,13.70000,13.40000,13.60000,283000
04/07/2008,0000,13.90000,14.15000,13.60000,13.80000,659000
04/08/2008,0000,13.90000,13.90000,13.65000,13.70000,110000
04/09/2008,0000,13.80000,13.85000,13.70000,13.75000,196000
04/10/2008,0000,13.90000,14.10000,13.80000,14.00000,318000
04/11/2008,0000,14.00000,14.15000,13.65000,14.00000,469000
04/14/2008,0000,13.90000,14.00000,13.70000,13.70000,168000
04/15/2008,0000,13.75000,13.95000,13.75000,13.90000,144000
04/16/2008,0000,13.90000,14.15000,13.80000,14.05000,283000
04/17/2008,0000,14.10000,14.50000,13.80000,13.80000,458000
04/18/2008,0000,14.00000,14.10000,13.60000,13.80000,592000
04/21/2008,0000,13.80000,14.00000,13.80000,14.00000,194000
04/22/2008,0000,14.00000,14.00000,13.80000,13.90000,131000
04/23/2008,0000,13.90000,14.00000,13.70000,13.85000,163000
04/24/2008,0000,13.95000,13.95000,13.75000,13.85000,157000
04/25/2008,0000,13.85000,13.90000,13.75000,13.80000,151000
04/28/2008,0000,13.80000,14.75000,13.70000,14.00000,1347000
04/29/2008,0000,14.00000,14.15000,13.80000,13.80000,406000
04/30/2008,0000,13.80000,13.90000,13.75000,13.80000,148000
05/02/2008,0000,13.80000,14.35000,13.80000,13.90000,475000
05/05/2008,0000,14.00000,14.00000,13.85000,13.85000,286000
05/06/2008,0000,13.80000,14.05000,13.75000,14.05000,357000
05/07/2008,0000,14.15000,14.15000,13.85000,13.90000,188000
05/08/2008,0000,13.90000,14.05000,13.85000,14.00000,186000
05/09/2008,0000,14.10000,14.30000,14.00000,14.00000,410000
05/12/2008,0000,14.10000,14.50000,14.00000,14.40000,453000
05/13/2008,0000,15.40000,15.40000,14.80000,14.90000,1545000
05/14/2008,0000,14.80000,15.05000,14.60000,14.60000,718000
05/15/2008,0000,14.65000,14.90000,14.60000,14.75000,199000
05/16/2008,0000,14.80000,15.20000,14.80000,15.00000,590000
05/19/2008,0000,15.20000,15.20000,14.80000,14.90000,375000
05/20/2008,0000,15.00000,15.00000,14.30000,14.35000,448000
05/21/2008,0000,14.40000,14.85000,14.40000,14.70000,246000
05/22/2008,0000,14.75000,15.00000,14.45000,14.85000,337000
05/23/2008,0000,15.05000,15.05000,14.70000,14.70000,418000
05/26/2008,0000,14.50000,14.50000,14.30000,14.30000,321000
05/27/2008,0000,14.35000,14.50000,14.35000,14.45000,69000
05/28/2008,0000,14.55000,14.55000,14.20000,14.20000,172000
05/29/2008,0000,14.15000,14.35000,14.00000,14.10000,259000
05/30/2008,0000,14.25000,14.30000,13.95000,14.10000,241000
06/02/2008,0000,14.10000,14.15000,13.90000,14.05000,107000
06/03/2008,0000,14.10000,14.10000,13.90000,14.05000,47000
06/04/2008,0000,14.10000,14.10000,14.00000,14.10000,104000
06/05/2008,0000,14.10000,14.30000,14.10000,14.30000,359000
06/06/2008,0000,14.45000,14.45000,14.30000,14.40000,68000
06/10/2008,0000,14.45000,14.45000,14.15000,14.15000,631000
06/11/2008,0000,14.15000,14.15000,13.55000,13.70000,270000
06/12/2008,0000,13.70000,13.70000,12.75000,12.75000,456000
06/13/2008,0000,12.20000,12.70000,12.20000,12.60000,291000
06/16/2008,0000,12.80000,13.05000,12.80000,12.80000,85000
06/17/2008,0000,12.80000,12.90000,12.70000,12.90000,34000
06/18/2008,0000,12.90000,13.30000,12.90000,13.20000,154000
06/19/2008,0000,13.20000,13.30000,13.05000,13.20000,83000
06/20/2008,0000,13.20000,13.25000,12.70000,12.80000,116000
06/23/2008,0000,12.20000,12.65000,12.20000,12.60000,115000
06/24/2008,0000,12.40000,12.65000,12.40000,12.40000,141000
06/25/2008,0000,12.40000,12.45000,12.30000,12.40000,44000
06/26/2008,0000,12.40000,12.85000,12.40000,12.60000,109000
06/27/2008,0000,12.40000,12.40000,11.75000,11.75000,482000
06/30/2008,0000,11.60000,11.75000,11.35000,11.70000,158000
07/01/2008,0000,11.50000,11.50000,11.10000,11.10000,100000
07/02/2008,0000,11.10000,11.45000,11.10000,11.35000,150000
07/03/2008,0000,11.30000,12.10000,11.10000,12.10000,232000
07/04/2008,0000,12.00000,12.00000,11.65000,11.70000,74000
07/07/2008,0000,11.65000,12.10000,11.65000,12.00000,88000
07/08/2008,0000,12.00000,12.15000,11.80000,11.80000,154000
07/09/2008,0000,11.80000,12.10000,11.80000,11.90000,121000
07/10/2008,0000,11.90000,12.30000,11.80000,11.90000,81000
07/11/2008,0000,12.15000,12.20000,12.00000,12.10000,137000
07/14/2008,0000,11.90000,12.15000,11.90000,12.00000,67000
07/15/2008,0000,12.10000,12.10000,11.60000,11.90000,99000
07/16/2008,0000,11.85000,11.95000,11.70000,11.75000,98000
07/17/2008,0000,12.10000,12.15000,11.90000,11.90000,99000
07/18/2008,0000,11.90000,12.00000,11.60000,11.60000,143000
07/21/2008,0000,11.85000,12.00000,11.70000,11.95000,74000
07/22/2008,0000,11.80000,12.25000,11.80000,11.95000,181000
07/23/2008,0000,12.20000,12.40000,12.15000,12.35000,251000
07/24/2008,0000,12.40000,12.40000,12.25000,12.35000,174000
07/25/2008,0000,12.20000,12.30000,12.10000,12.25000,52000
07/29/2008,0000,12.00000,12.15000,11.90000,11.95000,127000
07/30/2008,0000,12.05000,12.25000,11.95000,12.00000,47000
07/31/2008,0000,12.00000,12.20000,11.75000,12.20000,169000
08/01/2008,0000,12.00000,12.00000,11.80000,11.80000,35000
08/04/2008,0000,11.95000,11.95000,11.70000,11.70000,109000
08/05/2008,0000,11.75000,11.75000,11.10000,11.10000,309000
08/06/2008,0000,11.40000,11.40000,11.15000,11.40000,195000
08/07/2008,0000,11.40000,11.75000,11.40000,11.60000,83000
08/08/2008,0000,11.60000,11.85000,11.50000,11.85000,246000
08/11/2008,0000,12.10000,12.30000,11.95000,12.20000,124000
08/12/2008,0000,11.00000,11.15000,10.90000,10.90000,238000
08/13/2008,0000,10.85000,11.10000,10.85000,11.10000,140000
08/14/2008,0000,11.00000,11.00000,10.95000,10.95000,100000
08/15/2008,0000,11.00000,11.00000,10.80000,10.80000,110000
08/18/2008,0000,10.80000,10.90000,10.50000,10.50000,37000
08/19/2008,0000,10.60000,10.85000,10.30000,10.45000,31000
08/20/2008,0000,10.30000,10.65000,10.30000,10.35000,50000
08/21/2008,0000,10.35000,10.35000,10.10000,10.10000,51000
08/22/2008,0000,10.20000,10.25000,9.90000,9.90000,112000
08/25/2008,0000,9.90000,10.25000,9.90000,10.10000,61000
08/26/2008,0000,10.00000,10.15000,10.00000,10.10000,108000
08/27/2008,0000,10.05000,10.25000,10.05000,10.20000,29000
08/28/2008,0000,10.90000,10.90000,10.70000,10.90000,650000
08/29/2008,0000,10.70000,10.90000,10.65000,10.85000,228000
09/01/2008,0000,11.45000,11.45000,10.80000,10.85000,236000
09/02/2008,0000,10.85000,10.85000,10.50000,10.65000,157000
09/03/2008,0000,10.50000,10.70000,10.30000,10.65000,122000
09/04/2008,0000,10.55000,10.55000,10.00000,10.35000,114000
09/05/2008,0000,10.25000,10.25000,9.95000,10.10000,272000
09/08/2008,0000,10.20000,10.80000,10.20000,10.65000,136000
09/09/2008,0000,10.40000,10.40000,10.00000,10.00000,134000
09/10/2008,0000,10.25000,10.35000,10.10000,10.35000,103000
09/11/2008,0000,10.60000,10.65000,10.30000,10.40000,100000
09/12/2008,0000,10.65000,10.65000,10.30000,10.40000,75000
09/15/2008,0000,10.35000,10.35000,9.80000,10.00000,157000
09/16/2008,0000,9.80000,9.80000,9.30000,9.45000,254000
09/17/2008,0000,9.20000,9.66000,9.20000,9.30000,173000
09/18/2008,0000,8.75000,9.04000,8.65000,8.72000,196000
09/19/2008,0000,8.99000,9.33000,8.99000,9.18000,112000
09/22/2008,0000,9.20000,9.41000,9.20000,9.30000,123000
09/23/2008,0000,9.08000,9.35000,9.08000,9.33000,44000
09/24/2008,0000,9.33000,9.70000,9.30000,9.56000,162000
09/25/2008,0000,9.44000,9.70000,9.43000,9.68000,68000
09/26/2008,0000,9.68000,9.68000,9.42000,9.42000,126000
09/30/2008,0000,8.77000,9.00000,8.77000,8.95000,231000
10/01/2008,0000,9.00000,9.10000,8.95000,9.02000,90000
10/02/2008,0000,9.07000,9.19000,9.01000,9.10000,61000
10/03/2008,0000,9.10000,9.10000,8.81000,9.10000,83000
10/06/2008,0000,9.00000,9.11000,8.91000,8.94000,79000
10/07/2008,0000,8.90000,9.00000,8.80000,9.00000,84000
10/08/2008,0000,8.90000,8.90000,8.61000,8.82000,126000
10/09/2008,0000,8.82000,9.17000,8.80000,8.85000,102000
10/13/2008,0000,8.85000,9.17000,8.82000,9.11000,148000
10/14/2008,0000,9.70000,9.73000,9.23000,9.55000,237000
10/15/2008,0000,9.49000,9.49000,9.30000,9.45000,149000
10/16/2008,0000,9.12000,9.28000,9.12000,9.26000,139000
10/17/2008,0000,9.18000,9.18000,9.00000,9.01000,158000
10/20/2008,0000,9.10000,9.27000,8.85000,9.27000,74000
10/21/2008,0000,9.20000,9.33000,9.15000,9.21000,39000
10/22/2008,0000,9.21000,9.21000,8.91000,9.15000,111000
10/23/2008,0000,9.05000,9.39000,8.85000,9.01000,111000
10/24/2008,0000,9.05000,9.10000,8.87000,8.98000,56000
10/27/2008,0000,8.62000,9.04000,8.62000,8.95000,83000
10/28/2008,0000,8.85000,9.05000,8.65000,9.00000,130000
10/29/2008,0000,9.10000,9.20000,9.04000,9.09000,130000
10/30/2008,0000,9.16000,9.55000,9.14000,9.55000,274000
10/31/2008,0000,9.49000,9.80000,9.40000,9.72000,251000
11/03/2008,0000,9.70000,9.75000,9.57000,9.72000,219000
11/04/2008,0000,9.65000,9.71000,9.62000,9.70000,116000
11/05/2008,0000,9.70000,9.80000,9.68000,9.72000,238000
11/06/2008,0000,9.50000,9.54000,9.28000,9.30000,119000
11/07/2008,0000,9.10000,9.37000,9.05000,9.37000,57000
11/10/2008,0000,9.47000,9.47000,9.32000,9.40000,48000
11/11/2008,0000,9.30000,9.33000,9.15000,9.20000,146000
11/12/2008,0000,9.05000,9.28000,9.05000,9.28000,43000
11/13/2008,0000,9.10000,9.10000,8.80000,8.98000,125000
11/14/2008,0000,9.05000,9.11000,8.89000,9.05000,157000
11/17/2008,0000,9.10000,9.10000,8.91000,9.07000,29000
11/18/2008,0000,8.96000,8.96000,8.66000,8.89000,163000
11/19/2008,0000,8.80000,8.85000,8.64000,8.80000,122000
11/20/2008,0000,8.63000,8.70000,8.40000,8.52000,92000
11/21/2008,0000,8.40000,8.77000,8.40000,8.77000,65000
11/24/2008,0000,8.75000,8.76000,8.60000,8.76000,8000
11/25/2008,0000,8.80000,8.94000,8.70000,8.71000,85000
11/26/2008,0000,8.70000,8.73000,8.62000,8.70000,28000
11/27/2008,0000,8.74000,8.95000,8.66000,8.80000,133000
11/28/2008,0000,8.90000,8.90000,8.70000,8.83000,98000
12/01/2008,0000,8.86000,8.87000,8.79000,8.81000,70000
12/02/2008,0000,8.50000,8.75000,8.50000,8.68000,56000
12/03/2008,0000,8.58000,8.70000,8.52000,8.63000,75000
12/04/2008,0000,8.58000,8.62000,8.45000,8.45000,68000
12/05/2008,0000,8.40000,8.57000,8.40000,8.54000,43000
12/08/2008,0000,8.53000,8.60000,8.47000,8.59000,114000
12/09/2008,0000,8.59000,8.73000,8.53000,8.60000,143000
12/10/2008,0000,9.20000,9.20000,9.20000,9.20000,112000
12/11/2008,0000,9.84000,9.84000,9.84000,9.84000,331000
12/12/2008,0000,10.15000,10.15000,9.64000,9.80000,768000
12/15/2008,0000,9.98000,10.20000,9.95000,9.96000,364000
12/16/2008,0000,9.92000,9.99000,9.91000,9.99000,60000
12/17/2008,0000,10.05000,10.15000,9.96000,9.96000,179000
12/18/2008,0000,9.95000,10.00000,9.82000,10.00000,157000
12/19/2008,0000,9.98000,10.00000,9.93000,9.99000,46000
12/22/2008,0000,9.99000,9.99000,9.80000,9.81000,151000
12/23/2008,0000,9.81000,9.85000,9.50000,9.50000,89000
12/24/2008,0000,9.50000,9.58000,9.33000,9.57000,20000
12/25/2008,0000,9.54000,9.60000,9.47000,9.60000,10000
12/26/2008,0000,9.50000,9.60000,9.40000,9.60000,76000
12/29/2008,0000,9.44000,9.58000,9.44000,9.56000,20000
12/30/2008,0000,9.56000,9.95000,9.51000,9.67000,61000
12/31/2008,0000,9.67000,9.70000,9.61000,9.62000,37000
01/05/2009,0000,9.75000,9.84000,9.70000,9.81000,170000
01/06/2009,0000,9.81000,9.97000,9.80000,9.97000,88000
01/07/2009,0000,10.00000,10.60000,10.00000,10.40000,254000
01/08/2009,0000,10.20000,10.30000,10.00000,10.25000,112000
01/09/2009,0000,10.25000,10.95000,10.10000,10.95000,517000
01/12/2009,0000,11.20000,11.40000,11.05000,11.35000,306000
01/13/2009,0000,11.25000,11.35000,11.15000,11.30000,229000
01/14/2009,0000,11.30000,11.80000,11.30000,11.60000,278000
01/15/2009,0000,11.45000,11.45000,11.25000,11.45000,157000
01/16/2009,0000,11.45000,11.50000,11.30000,11.35000,118000
01/19/2009,0000,11.70000,11.70000,11.40000,11.40000,128000
01/20/2009,0000,11.40000,11.55000,11.20000,11.55000,102000
01/21/2009,0000,11.40000,11.60000,11.35000,11.60000,90000
02/02/2009,0000,11.60000,11.65000,11.35000,11.65000,74000
02/03/2009,0000,11.65000,11.90000,11.65000,11.85000,65000
02/04/2009,0000,11.90000,11.90000,11.55000,11.55000,62000
02/05/2009,0000,11.45000,11.70000,11.40000,11.65000,53000
02/06/2009,0000,11.65000,11.75000,11.40000,11.50000,122000
02/09/2009,0000,12.30000,12.30000,12.30000,12.30000,235000
02/10/2009,0000,13.10000,13.10000,12.50000,12.50000,1159000
02/11/2009,0000,12.30000,13.00000,12.30000,12.85000,809000
02/12/2009,0000,13.00000,13.45000,12.70000,12.75000,797000
02/13/2009,0000,12.95000,13.00000,12.75000,12.85000,463000
02/16/2009,0000,13.00000,13.10000,12.85000,12.90000,248000
02/17/2009,0000,12.90000,12.90000,12.65000,12.75000,230000
02/18/2009,0000,12.60000,12.85000,12.60000,12.75000,258000
02/19/2009,0000,12.65000,12.85000,12.60000,12.65000,230000
02/20/2009,0000,12.70000,12.85000,12.60000,12.60000,257000
02/23/2009,0000,12.60000,12.65000,12.35000,12.45000,266000
02/24/2009,0000,12.45000,12.50000,12.20000,12.35000,480000
02/25/2009,0000,12.45000,12.55000,12.30000,12.30000,322000
02/26/2009,0000,12.30000,12.45000,12.30000,12.35000,177000
02/27/2009,0000,12.40000,12.75000,12.40000,12.70000,233000
03/02/2009,0000,12.70000,12.75000,12.40000,12.40000,148000
03/03/2009,0000,12.20000,12.55000,12.20000,12.55000,201000
03/04/2009,0000,12.55000,12.60000,12.40000,12.60000,216000
03/05/2009,0000,12.60000,13.40000,12.60000,13.20000,611000
03/06/2009,0000,13.10000,13.10000,12.70000,12.80000,502000
03/09/2009,0000,12.90000,12.95000,12.75000,12.80000,343000
03/10/2009,0000,12.90000,13.05000,12.55000,12.85000,1393000
03/11/2009,0000,12.95000,13.05000,12.80000,12.90000,1443000
03/12/2009,0000,12.90000,13.00000,12.80000,12.80000,730000
03/13/2009,0000,12.80000,13.05000,12.80000,12.80000,818000
03/16/2009,0000,12.90000,13.65000,12.90000,13.65000,1709000
03/17/2009,0000,13.95000,14.60000,13.70000,14.60000,3072000
03/18/2009,0000,15.25000,15.60000,14.85000,14.90000,5593000
03/19/2009,0000,15.20000,15.20000,14.70000,14.70000,1325000
03/20/2009,0000,14.60000,15.10000,14.60000,14.75000,1108000
03/23/2009,0000,15.10000,15.70000,15.00000,15.70000,2007000
03/24/2009,0000,15.70000,15.70000,15.25000,15.25000,1921000
03/25/2009,0000,15.10000,15.60000,15.10000,15.25000,1120000
03/26/2009,0000,15.40000,15.55000,15.25000,15.50000,1159000
03/27/2009,0000,16.30000,16.30000,15.30000,15.30000,2435000
03/30/2009,0000,15.30000,15.40000,14.50000,14.50000,1374000
03/31/2009,0000,14.50000,15.00000,14.20000,14.70000,715000
04/01/2009,0000,14.70000,15.15000,14.70000,15.00000,713000
04/02/2009,0000,15.20000,15.30000,14.95000,14.95000,886000
04/03/2009,0000,15.00000,15.95000,15.00000,15.90000,4165000
04/06/2009,0000,16.00000,16.40000,16.00000,16.10000,3987000
04/07/2009,0000,16.00000,16.25000,15.90000,16.10000,1435000
04/08/2009,0000,15.90000,16.20000,15.45000,15.45000,1489000
04/09/2009,0000,15.60000,16.50000,15.60000,16.50000,4112000
04/10/2009,0000,17.00000,17.30000,16.90000,17.25000,3948000
04/13/2009,0000,17.50000,17.80000,17.25000,17.30000,2775000
04/14/2009,0000,17.10000,17.20000,16.85000,17.00000,1736000
04/15/2009,0000,17.00000,18.15000,16.90000,18.15000,3860000
04/16/2009,0000,18.95000,19.00000,18.15000,18.35000,2514000
04/17/2009,0000,18.55000,18.55000,17.10000,17.10000,3833000
04/20/2009,0000,16.80000,17.60000,16.20000,17.35000,3539000
04/21/2009,0000,16.70000,18.25000,16.70000,18.20000,2901000
04/22/2009,0000,18.40000,19.00000,18.15000,18.60000,3299000
04/23/2009,0000,18.75000,18.90000,18.35000,18.60000,1732000
04/24/2009,0000,18.70000,18.95000,18.35000,18.45000,1640000
04/27/2009,0000,18.50000,19.15000,18.40000,18.60000,2413000
04/28/2009,0000,18.70000,19.00000,17.70000,17.90000,1788000
04/29/2009,0000,17.90000,18.90000,17.80000,18.85000,2393000
04/30/2009,0000,20.15000,20.15000,19.45000,20.05000,4172000
05/04/2009,0000,20.80000,21.40000,20.20000,20.50000,3783000
05/05/2009,0000,20.60000,20.70000,19.80000,20.20000,2053000
05/06/2009,0000,20.10000,20.60000,19.90000,20.20000,2240000
05/07/2009,0000,20.40000,21.10000,20.10000,20.55000,2824000
05/08/2009,0000,20.55000,21.55000,20.30000,21.55000,3922000
05/11/2009,0000,21.55000,21.55000,20.20000,20.20000,4575000
05/12/2009,0000,20.00000,20.00000,19.10000,19.30000,2212000
05/13/2009,0000,19.30000,19.70000,19.20000,19.35000,1373000
05/14/2009,0000,19.30000,20.00000,19.10000,19.60000,1690000
05/15/2009,0000,20.00000,20.30000,19.75000,19.85000,1705000
05/18/2009,0000,19.80000,20.50000,19.80000,20.00000,1644000
05/19/2009,0000,20.20000,20.45000,19.60000,19.65000,1730000
05/20/2009,0000,19.85000,20.15000,19.50000,19.75000,1358000
05/21/2009,0000,19.80000,20.30000,19.80000,20.10000,1139000
05/22/2009,0000,20.05000,20.55000,19.85000,20.15000,1501000
05/25/2009,0000,20.45000,21.25000,20.20000,20.70000,2121000
05/26/2009,0000,21.20000,21.90000,20.50000,20.60000,2968000
05/27/2009,0000,21.00000,21.15000,20.70000,20.80000,1272000
06/01/2009,0000,21.00000,21.20000,20.30000,20.30000,1333000
06/02/2009,0000,20.50000,20.65000,20.05000,20.10000,1160000
06/03/2009,0000,20.05000,20.40000,19.80000,19.80000,848000
06/04/2009,0000,19.80000,20.00000,19.50000,19.65000,886000
06/05/2009,0000,19.90000,19.95000,19.65000,19.75000,578000
06/08/2009,0000,20.40000,20.45000,19.70000,19.70000,999000
06/09/2009,0000,19.70000,19.70000,19.00000,19.10000,821000
06/10/2009,0000,19.90000,20.40000,19.90000,20.40000,2793000
06/11/2009,0000,20.65000,21.35000,20.65000,21.00000,3818000
06/12/2009,0000,21.50000,22.45000,21.10000,22.45000,5789000
06/15/2009,0000,22.65000,22.65000,20.90000,21.00000,3598000
06/16/2009,0000,21.00000,21.30000,19.55000,19.70000,2636000
06/17/2009,0000,19.70000,20.40000,19.70000,19.95000,1144000
06/18/2009,0000,20.30000,20.50000,19.70000,19.90000,813000
06/19/2009,0000,20.20000,20.30000,20.00000,20.30000,504000
06/22/2009,0000,20.40000,20.40000,20.00000,20.20000,776000
06/23/2009,0000,20.00000,20.30000,19.80000,19.80000,931000
06/24/2009,0000,19.85000,20.30000,19.85000,20.10000,752000
06/25/2009,0000,20.30000,20.30000,19.90000,20.00000,968000
06/26/2009,0000,20.10000,20.25000,20.00000,20.05000,491000
06/29/2009,0000,20.10000,20.25000,20.00000,20.25000,432000
06/30/2009,0000,20.30000,20.35000,20.00000,20.00000,507000
07/01/2009,0000,20.20000,20.40000,20.05000,20.20000,576000
07/02/2009,0000,20.50000,21.60000,20.40000,21.60000,3524000
07/03/2009,0000,21.70000,22.80000,21.70000,22.15000,3914000
07/06/2009,0000,22.30000,22.30000,21.60000,21.70000,1362000
07/07/2009,0000,21.70000,22.45000,21.70000,22.10000,1642000
07/08/2009,0000,22.20000,22.35000,21.85000,22.00000,863000
07/09/2009,0000,22.50000,23.05000,22.20000,22.45000,2290000
07/10/2009,0000,21.55000,22.00000,20.90000,20.90000,4028000
07/13/2009,0000,20.90000,21.15000,20.60000,20.60000,1241000
07/14/2009,0000,21.20000,21.20000,20.75000,21.00000,768000
07/15/2009,0000,21.20000,21.20000,20.80000,20.80000,1117000
07/16/2009,0000,21.20000,21.35000,20.85000,20.90000,1432000
07/17/2009,0000,20.95000,21.05000,20.50000,20.75000,1268000
07/20/2009,0000,20.85000,21.10000,20.85000,21.00000,929000
07/21/2009,0000,21.10000,21.60000,21.00000,21.60000,1268000
07/22/2009,0000,21.80000,21.80000,21.20000,21.20000,1331000
07/23/2009,0000,21.30000,21.60000,21.10000,21.30000,867000
07/24/2009,0000,21.60000,21.60000,20.95000,21.00000,1374000
07/27/2009,0000,21.30000,21.30000,20.95000,21.10000,509000
07/28/2009,0000,21.30000,21.55000,21.20000,21.40000,966000
07/29/2009,0000,21.40000,21.50000,21.25000,21.25000,910000
07/30/2009,0000,21.10000,21.15000,20.75000,21.15000,1154000
07/31/2009,0000,21.30000,22.30000,21.25000,21.90000,2777000
08/03/2009,0000,22.30000,22.80000,22.00000,22.10000,2356000
08/04/2009,0000,22.50000,22.60000,21.25000,21.30000,1546000
08/05/2009,0000,21.70000,21.70000,21.00000,21.15000,1071000
08/06/2009,0000,21.15000,21.40000,20.70000,21.25000,738000
08/10/2009,0000,22.60000,22.70000,22.20000,22.70000,3738000
08/11/2009,0000,22.80000,22.95000,22.20000,22.80000,2332000
08/12/2009,0000,22.60000,23.25000,22.50000,22.85000,2250000
08/13/2009,0000,23.10000,24.30000,23.10000,24.20000,5378000
08/14/2009,0000,22.65000,23.40000,22.30000,22.30000,5150000
08/17/2009,0000,22.50000,22.65000,21.95000,22.30000,2245000
08/18/2009,0000,22.20000,22.30000,21.10000,21.20000,1845000
08/19/2009,0000,21.45000,21.65000,21.10000,21.25000,1034000
08/20/2009,0000,20.80000,20.95000,19.80000,20.00000,3031000
08/21/2009,0000,20.20000,20.30000,19.05000,19.10000,3454000
08/24/2009,0000,19.20000,19.30000,18.30000,18.40000,3067000
08/25/2009,0000,18.80000,18.80000,18.35000,18.40000,1542000
08/26/2009,0000,18.40000,18.50000,17.50000,17.50000,1717000
08/27/2009,0000,17.20000,17.65000,17.00000,17.25000,1221000
08/28/2009,0000,17.30000,17.70000,17.25000,17.65000,1102000
08/31/2009,0000,17.70000,17.85000,17.40000,17.75000,868000
09/01/2009,0000,17.75000,18.65000,17.60000,18.50000,1767000
09/02/2009,0000,18.40000,18.60000,18.10000,18.50000,1252000
09/03/2009,0000,18.50000,18.80000,18.50000,18.65000,1125000
09/04/2009,0000,18.80000,18.90000,18.55000,18.65000,845000
09/07/2009,0000,18.80000,18.85000,18.60000,18.70000,638000
09/08/2009,0000,18.80000,18.80000,18.50000,18.50000,702000
09/09/2009,0000,18.50000,18.70000,18.35000,18.40000,424000
09/10/2009,0000,18.80000,18.80000,17.85000,17.85000,1564000
09/11/2009,0000,17.85000,18.25000,17.85000,18.15000,345000
09/14/2009,0000,18.15000,18.15000,17.85000,17.90000,447000
09/15/2009,0000,17.90000,18.20000,17.90000,18.05000,402000
09/16/2009,0000,18.15000,18.45000,18.10000,18.30000,534000
09/17/2009,0000,18.55000,19.40000,18.35000,19.40000,2876000
09/18/2009,0000,19.20000,20.10000,19.20000,20.10000,2880000
09/21/2009,0000,20.80000,20.80000,20.20000,20.55000,5776000
09/22/2009,0000,20.55000,20.55000,19.85000,20.15000,1533000
09/23/2009,0000,20.00000,20.40000,19.40000,19.40000,1755000
09/24/2009,0000,19.40000,19.55000,19.05000,19.30000,581000
09/25/2009,0000,19.30000,19.60000,19.15000,19.55000,490000
09/28/2009,0000,19.45000,19.50000,19.10000,19.10000,399000
09/29/2009,0000,19.20000,19.65000,19.20000,19.25000,766000
09/30/2009,0000,19.30000,19.55000,19.30000,19.35000,523000
10/01/2009,0000,19.25000,19.45000,19.15000,19.20000,468000
10/02/2009,0000,19.10000,19.30000,19.00000,19.15000,391000
10/05/2009,0000,19.20000,19.25000,19.05000,19.15000,442000
10/06/2009,0000,19.30000,19.50000,19.20000,19.35000,819000
10/07/2009,0000,19.50000,19.60000,19.15000,19.15000,815000
10/08/2009,0000,19.30000,19.70000,19.25000,19.50000,818000
10/09/2009,0000,19.60000,19.80000,19.45000,19.55000,498000
10/12/2009,0000,19.30000,19.30000,19.05000,19.25000,879000
10/13/2009,0000,19.05000,19.20000,19.05000,19.15000,1026000
10/14/2009,0000,19.20000,19.30000,19.05000,19.15000,798000
10/15/2009,0000,19.15000,19.30000,18.95000,19.00000,841000
10/16/2009,0000,18.95000,19.20000,18.90000,19.00000,327000
10/19/2009,0000,19.20000,19.20000,19.00000,19.10000,402000
10/20/2009,0000,19.15000,19.35000,19.05000,19.35000,688000
10/21/2009,0000,19.40000,19.45000,19.10000,19.20000,394000
10/22/2009,0000,19.20000,19.30000,19.00000,19.00000,392000
10/23/2009,0000,19.05000,19.10000,18.80000,18.85000,385000
10/26/2009,0000,18.85000,19.00000,18.65000,18.80000,379000
10/27/2009,0000,18.60000,18.80000,18.60000,18.65000,248000
10/28/2009,0000,18.70000,18.75000,18.45000,18.50000,272000
10/29/2009,0000,18.20000,18.20000,17.60000,17.70000,611000
10/30/2009,0000,17.90000,18.35000,17.70000,18.10000,425000
11/02/2009,0000,18.00000,18.10000,17.60000,18.00000,207000
11/03/2009,0000,18.00000,18.20000,18.00000,18.15000,187000
11/04/2009,0000,18.30000,18.60000,18.25000,18.45000,385000
11/05/2009,0000,18.50000,18.75000,18.35000,18.45000,307000
11/06/2009,0000,18.70000,18.70000,18.20000,18.35000,264000
11/09/2009,0000,18.60000,18.60000,18.20000,18.45000,293000
11/10/2009,0000,18.50000,18.50000,18.25000,18.30000,252000
11/11/2009,0000,18.35000,18.50000,18.30000,18.50000,274000
11/12/2009,0000,18.50000,18.55000,18.35000,18.40000,260000
11/13/2009,0000,18.40000,18.40000,18.10000,18.30000,304000
11/16/2009,0000,18.50000,18.70000,18.30000,18.70000,503000
11/17/2009,0000,18.80000,18.80000,18.40000,18.55000,356000
11/18/2009,0000,18.65000,18.70000,18.50000,18.70000,286000
11/19/2009,0000,18.80000,19.70000,18.75000,19.10000,2181000
11/20/2009,0000,19.10000,19.10000,18.85000,18.95000,448000
11/23/2009,0000,19.00000,19.20000,18.85000,18.90000,230000
11/24/2009,0000,19.00000,19.00000,18.65000,18.65000,340000
11/25/2009,0000,18.70000,18.95000,18.65000,18.70000,412000
11/26/2009,0000,18.80000,18.90000,18.55000,18.60000,292000
11/27/2009,0000,18.50000,18.50000,17.80000,17.80000,658000
11/30/2009,0000,18.10000,18.40000,18.00000,18.30000,183000
12/01/2009,0000,18.30000,18.35000,18.20000,18.20000,161000
12/02/2009,0000,18.50000,18.55000,18.25000,18.25000,179000
12/03/2009,0000,18.50000,18.50000,18.10000,18.20000,197000
12/04/2009,0000,18.20000,18.30000,18.05000,18.10000,263000
12/07/2009,0000,18.25000,19.15000,18.20000,18.85000,814000
12/08/2009,0000,19.10000,19.15000,18.75000,18.85000,354000
12/09/2009,0000,18.85000,18.90000,18.70000,18.85000,424000
12/11/2009,0000,19.10000,20.15000,19.10000,19.80000,4799000
12/14/2009,0000,20.20000,21.15000,20.20000,21.15000,8287000
12/15/2009,0000,21.40000,21.40000,20.60000,20.95000,3856000
12/16/2009,0000,20.95000,20.95000,20.30000,20.35000,1583000
12/17/2009,0000,20.60000,20.70000,19.75000,19.75000,1651000
12/18/2009,0000,19.55000,19.75000,19.40000,19.70000,512000
12/21/2009,0000,19.80000,20.20000,19.50000,19.90000,1242000
12/22/2009,0000,19.70000,20.00000,19.70000,19.70000,757000
12/23/2009,0000,19.70000,19.95000,19.70000,19.90000,777000
12/25/2009,0000,20.45000,20.45000,20.00000,20.15000,838000
12/28/2009,0000,20.20000,20.50000,20.15000,20.15000,728000
12/29/2009,0000,20.20000,20.45000,20.15000,20.15000,823544
