DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,26.65000,26.65000,26.65000,26.65000,2686600
04/03/2007,0000,28.50000,28.50000,28.50000,28.50000,2162900
04/04/2007,0000,30.45000,30.45000,29.00000,30.45000,18390400
04/09/2007,0000,30.30000,30.30000,28.50000,28.50000,8521700
04/10/2007,0000,27.10000,29.80000,27.10000,28.65000,6386000
04/11/2007,0000,29.00000,29.40000,27.80000,28.40000,3150600
04/12/2007,0000,28.30000,30.35000,28.10000,30.35000,5093500
04/13/2007,0000,30.35000,31.95000,29.30000,30.70000,11378000
04/16/2007,0000,30.20000,30.40000,28.60000,28.70000,4664100
04/17/2007,0000,28.90000,29.05000,26.80000,26.80000,4417900
04/18/2007,0000,27.00000,28.25000,26.70000,28.00000,5334400
04/19/2007,0000,27.90000,27.90000,27.00000,27.70000,1813000
04/20/2007,0000,28.00000,29.40000,27.60000,28.70000,5604700
04/23/2007,0000,29.30000,29.30000,28.10000,28.10000,2108400
04/24/2007,0000,28.30000,28.60000,27.80000,27.90000,1942900
04/25/2007,0000,27.85000,28.30000,27.60000,27.90000,1593100
04/26/2007,0000,28.50000,28.60000,27.80000,28.20000,1977500
04/27/2007,0000,28.20000,30.00000,28.20000,28.95000,6148300
04/30/2007,0000,28.70000,29.00000,27.60000,27.90000,2220500
05/02/2007,0000,28.00000,28.60000,27.65000,27.65000,1993200
05/03/2007,0000,27.70000,28.00000,25.75000,25.75000,2278100
05/04/2007,0000,25.75000,26.00000,25.10000,25.95000,2946300
05/07/2007,0000,26.40000,27.10000,26.10000,26.70000,3428100
05/08/2007,0000,27.50000,27.50000,27.05000,27.05000,2324200
05/09/2007,0000,27.30000,27.55000,26.85000,27.00000,1922000
05/10/2007,0000,27.35000,27.35000,26.40000,26.50000,1626600
05/11/2007,0000,26.50000,27.60000,26.30000,26.90000,2287500
05/14/2007,0000,27.00000,27.25000,26.60000,26.75000,1092400
05/15/2007,0000,26.60000,26.95000,26.00000,26.00000,1019100
05/16/2007,0000,26.00000,26.25000,25.65000,25.65000,799100
05/17/2007,0000,25.80000,26.55000,25.80000,26.00000,1078800
05/18/2007,0000,26.00000,26.30000,25.70000,25.90000,599100
05/21/2007,0000,25.90000,26.60000,25.80000,26.25000,716400
05/22/2007,0000,26.40000,27.60000,26.00000,27.60000,2432000
05/23/2007,0000,28.10000,29.45000,27.30000,28.90000,7988600
05/24/2007,0000,28.90000,29.00000,28.00000,28.10000,2912800
05/25/2007,0000,27.50000,28.85000,27.45000,28.10000,2807000
05/28/2007,0000,28.20000,28.80000,28.00000,28.00000,1931400
05/29/2007,0000,28.30000,28.55000,27.00000,27.20000,2685500
05/30/2007,0000,27.00000,27.60000,26.80000,27.05000,1231700
05/31/2007,0000,27.50000,28.40000,27.15000,27.50000,2262400
06/01/2007,0000,27.95000,27.95000,27.10000,27.10000,1830800
06/04/2007,0000,27.45000,28.50000,27.10000,28.30000,2611100
06/05/2007,0000,28.50000,29.70000,27.95000,28.70000,6129400
06/06/2007,0000,28.90000,28.90000,27.60000,27.70000,2527400
06/07/2007,0000,27.70000,28.35000,27.60000,27.90000,1492500
06/08/2007,0000,27.60000,28.35000,27.60000,27.60000,1716700
06/11/2007,0000,27.95000,28.80000,27.90000,28.60000,2907600
06/12/2007,0000,29.20000,29.30000,28.10000,28.10000,3315000
06/13/2007,0000,28.10000,29.75000,27.90000,29.00000,8273500
06/14/2007,0000,29.60000,29.80000,28.55000,28.55000,2965200
06/15/2007,0000,29.00000,29.20000,28.30000,28.50000,3135900
06/20/2007,0000,28.70000,29.50000,28.50000,28.70000,4405400
06/21/2007,0000,29.00000,30.70000,28.80000,30.70000,7957100
06/22/2007,0000,31.35000,31.35000,29.85000,30.30000,8120500
06/25/2007,0000,31.10000,31.30000,30.00000,30.00000,3841900
06/26/2007,0000,30.10000,30.40000,28.90000,28.90000,3396700
06/27/2007,0000,28.90000,29.95000,28.85000,29.15000,2895000
06/28/2007,0000,29.50000,30.10000,29.30000,29.50000,3515100
06/29/2007,0000,29.95000,30.00000,29.20000,29.20000,2266500
07/02/2007,0000,29.30000,29.90000,29.30000,29.70000,2413200
07/03/2007,0000,30.00000,30.15000,29.60000,29.60000,2736800
07/04/2007,0000,29.90000,30.50000,29.75000,30.05000,3531800
07/05/2007,0000,31.00000,31.85000,30.80000,31.60000,7809500
07/06/2007,0000,32.15000,33.80000,32.00000,33.80000,10156700
07/09/2007,0000,36.00000,36.00000,34.50000,35.20000,7836700
07/10/2007,0000,35.20000,35.20000,33.10000,33.80000,6211100
07/11/2007,0000,33.50000,34.40000,33.00000,33.00000,4292200
07/12/2007,0000,33.20000,34.40000,33.20000,33.25000,4561400
07/13/2007,0000,34.00000,34.10000,32.00000,32.05000,4402200
07/16/2007,0000,32.20000,33.00000,31.50000,31.70000,3607200
07/17/2007,0000,31.80000,32.70000,31.40000,32.15000,2876100
07/18/2007,0000,32.40000,34.00000,32.35000,32.75000,4368700
07/19/2007,0000,32.80000,34.00000,32.50000,33.00000,4367700
07/20/2007,0000,33.60000,33.95000,33.10000,33.10000,3300300
07/23/2007,0000,33.10000,33.50000,32.80000,33.00000,2567200
07/24/2007,0000,33.50000,35.30000,33.10000,35.30000,12815000
07/25/2007,0000,35.70000,35.80000,34.20000,34.80000,8984600
07/26/2007,0000,35.00000,36.50000,33.15000,33.15000,9084200
07/27/2007,0000,32.00000,33.90000,32.00000,32.70000,4444100
07/30/2007,0000,33.50000,33.85000,32.75000,33.40000,2976700
07/31/2007,0000,34.45000,35.20000,34.00000,34.35000,5560700
08/01/2007,0000,34.10000,35.30000,33.65000,34.35000,4196900
08/02/2007,0000,35.00000,35.15000,32.00000,32.90000,3622900
08/03/2007,0000,33.30000,33.95000,32.65000,32.90000,1602500
08/06/2007,0000,32.10000,32.50000,30.60000,30.85000,1938700
08/07/2007,0000,31.65000,32.00000,31.00000,31.05000,1353200
08/08/2007,0000,31.70000,33.00000,31.60000,32.80000,2090600
08/09/2007,0000,33.35000,34.50000,32.60000,33.70000,2861500
08/10/2007,0000,32.10000,33.50000,32.10000,33.40000,1679000
08/14/2007,0000,34.20000,34.70000,33.20000,33.80000,1948100
08/15/2007,0000,33.80000,34.30000,32.10000,32.10000,2485500
08/16/2007,0000,31.10000,31.60000,29.90000,29.90000,2743100
08/17/2007,0000,28.00000,29.70000,27.85000,27.85000,1891600
08/20/2007,0000,29.10000,29.60000,28.60000,29.25000,1326000
08/21/2007,0000,29.10000,29.70000,28.50000,28.50000,1117500
08/22/2007,0000,28.90000,28.90000,28.20000,28.60000,714300
08/23/2007,0000,29.00000,30.05000,29.00000,29.45000,862000
08/24/2007,0000,29.60000,29.80000,29.20000,29.70000,572900
08/27/2007,0000,30.40000,30.40000,29.65000,29.70000,1101800
08/28/2007,0000,29.70000,29.95000,29.20000,29.20000,544600
08/29/2007,0000,28.20000,28.90000,28.20000,28.50000,572900
08/30/2007,0000,29.00000,29.25000,28.60000,28.60000,514200
08/31/2007,0000,29.20000,29.20000,28.70000,29.20000,428300
09/03/2007,0000,29.50000,30.90000,29.30000,30.20000,1587800
09/04/2007,0000,31.10000,31.30000,30.30000,30.80000,1531300
09/05/2007,0000,31.30000,31.40000,29.40000,29.70000,963600
09/06/2007,0000,29.00000,30.20000,29.00000,29.80000,534100
09/07/2007,0000,30.50000,30.50000,30.00000,30.30000,1182500
09/10/2007,0000,29.40000,30.20000,29.20000,30.00000,1429700
09/11/2007,0000,28.50000,29.20000,28.50000,28.70000,1432000
09/12/2007,0000,28.90000,29.35000,28.55000,28.60000,941000
09/13/2007,0000,28.60000,29.00000,28.00000,28.00000,520000
09/14/2007,0000,28.30000,28.40000,27.80000,28.15000,487000
09/17/2007,0000,28.10000,28.30000,27.40000,27.45000,312000
09/19/2007,0000,27.70000,27.80000,26.25000,26.25000,564000
09/20/2007,0000,26.30000,26.95000,26.10000,26.10000,463000
09/21/2007,0000,26.10000,26.50000,25.50000,25.80000,581000
09/26/2007,0000,26.00000,26.55000,25.95000,26.30000,937000
09/27/2007,0000,26.30000,27.30000,26.30000,27.05000,706000
09/28/2007,0000,27.30000,27.70000,27.10000,27.20000,557000
10/01/2007,0000,27.50000,27.60000,26.85000,26.85000,444000
10/02/2007,0000,27.00000,27.15000,26.50000,26.55000,606000
10/03/2007,0000,26.55000,26.80000,26.00000,26.20000,694000
10/04/2007,0000,26.20000,26.40000,25.90000,26.25000,418000
10/05/2007,0000,26.30000,26.30000,25.70000,25.80000,479000
10/08/2007,0000,26.10000,26.10000,25.55000,25.55000,370000
10/09/2007,0000,25.55000,25.55000,24.65000,24.80000,532000
10/11/2007,0000,24.85000,26.15000,24.85000,25.80000,502000
10/12/2007,0000,25.80000,25.95000,24.80000,25.00000,534000
10/15/2007,0000,25.00000,25.00000,24.50000,24.55000,313000
10/16/2007,0000,24.00000,24.50000,23.50000,24.00000,553000
10/17/2007,0000,23.90000,24.40000,23.50000,23.75000,444000
10/18/2007,0000,24.00000,25.40000,24.00000,25.40000,850000
10/19/2007,0000,26.80000,26.80000,26.00000,26.25000,1893000
10/22/2007,0000,24.60000,25.50000,24.60000,25.20000,639000
10/23/2007,0000,25.40000,26.60000,25.40000,26.10000,1062000
10/24/2007,0000,26.60000,26.60000,25.10000,25.30000,463000
10/25/2007,0000,25.40000,25.80000,25.15000,25.20000,259000
10/26/2007,0000,25.30000,25.90000,25.20000,25.50000,414000
10/29/2007,0000,26.00000,26.20000,25.45000,25.90000,719000
10/30/2007,0000,26.10000,26.15000,25.50000,25.65000,325000
10/31/2007,0000,25.75000,25.90000,25.20000,25.35000,371000
11/01/2007,0000,23.60000,24.80000,23.60000,23.60000,760000
11/02/2007,0000,21.95000,21.95000,21.95000,21.95000,412000
11/05/2007,0000,20.45000,20.45000,20.45000,20.45000,394000
11/06/2007,0000,19.05000,20.00000,19.05000,19.50000,3263000
11/07/2007,0000,19.40000,19.90000,19.10000,19.35000,1568000
11/08/2007,0000,18.00000,18.50000,18.00000,18.00000,1297000
11/09/2007,0000,18.00000,18.00000,16.75000,16.80000,1360000
11/12/2007,0000,16.50000,16.50000,15.65000,15.75000,1040000
11/13/2007,0000,14.65000,15.60000,14.65000,15.60000,1251000
11/14/2007,0000,16.20000,16.65000,15.90000,16.65000,767000
11/15/2007,0000,16.50000,17.45000,16.40000,17.00000,853000
11/16/2007,0000,16.50000,17.40000,16.50000,17.10000,331000
11/19/2007,0000,17.60000,18.25000,17.40000,18.25000,507000
11/20/2007,0000,18.25000,18.25000,17.35000,18.20000,754000
11/21/2007,0000,18.00000,18.90000,17.75000,17.90000,625000
11/22/2007,0000,17.70000,18.20000,17.60000,17.65000,300000
11/23/2007,0000,17.80000,18.85000,17.20000,18.85000,1478000
11/26/2007,0000,20.15000,20.15000,20.15000,20.15000,1087000
11/27/2007,0000,21.55000,21.55000,20.15000,20.50000,12965000
11/28/2007,0000,20.80000,21.90000,20.60000,21.90000,6748000
11/29/2007,0000,21.90000,22.50000,20.40000,20.40000,4785000
11/30/2007,0000,19.00000,20.00000,19.00000,19.10000,4869000
12/03/2007,0000,18.80000,19.50000,18.60000,18.80000,1592000
12/04/2007,0000,18.80000,19.80000,18.60000,19.35000,1432000
12/05/2007,0000,19.55000,20.40000,19.40000,19.45000,1601000
12/06/2007,0000,19.90000,20.20000,18.90000,18.90000,1159000
12/07/2007,0000,19.35000,19.35000,18.80000,19.05000,653000
12/10/2007,0000,19.05000,19.05000,18.50000,18.55000,552000
12/11/2007,0000,18.55000,19.00000,18.30000,18.55000,375000
12/12/2007,0000,18.05000,18.45000,17.70000,18.10000,738000
12/13/2007,0000,18.05000,18.10000,16.85000,16.85000,689000
12/14/2007,0000,16.85000,16.85000,15.70000,16.20000,902000
12/17/2007,0000,16.00000,16.40000,15.10000,15.10000,997000
12/18/2007,0000,14.05000,14.80000,14.05000,14.10000,1378000
12/19/2007,0000,14.20000,15.05000,14.20000,15.00000,1125000
12/20/2007,0000,15.20000,15.40000,13.95000,14.35000,839000
12/21/2007,0000,14.35000,14.50000,13.45000,14.00000,887000
12/24/2007,0000,14.50000,14.95000,14.30000,14.95000,566000
12/25/2007,0000,14.95000,15.40000,14.70000,15.20000,648000
12/26/2007,0000,15.00000,15.35000,14.80000,15.30000,397000
12/27/2007,0000,15.00000,16.00000,15.00000,15.60000,556000
12/28/2007,0000,15.45000,15.90000,15.15000,15.70000,547000
12/31/2007,0000,15.80000,16.20000,15.70000,16.05000,618000
01/02/2008,0000,16.00000,16.80000,15.85000,16.10000,1096000
01/03/2008,0000,15.30000,17.20000,15.30000,17.20000,1850000
01/04/2008,0000,18.40000,18.40000,17.50000,18.00000,3471000
01/07/2008,0000,17.60000,17.60000,16.75000,16.80000,1218000
01/08/2008,0000,17.50000,17.95000,17.40000,17.70000,1755000
01/09/2008,0000,17.30000,17.90000,16.80000,17.70000,1170000
01/10/2008,0000,18.10000,18.20000,17.70000,17.70000,1137000
01/11/2008,0000,18.10000,18.35000,17.85000,17.95000,1475000
01/14/2008,0000,18.40000,18.50000,17.40000,17.65000,1004000
01/15/2008,0000,17.85000,18.20000,16.45000,16.45000,3036000
01/16/2008,0000,15.30000,15.90000,15.30000,15.30000,1972000
01/17/2008,0000,15.30000,15.70000,14.95000,15.00000,1133000
01/18/2008,0000,15.00000,15.50000,14.60000,15.20000,489000
01/21/2008,0000,15.20000,15.55000,14.90000,15.00000,577000
01/22/2008,0000,14.20000,14.20000,13.95000,13.95000,868000
01/23/2008,0000,14.00000,14.05000,13.00000,13.00000,865000
01/24/2008,0000,13.50000,13.90000,12.50000,13.30000,770000
01/25/2008,0000,13.70000,14.10000,13.50000,13.85000,474000
01/28/2008,0000,13.75000,13.80000,13.00000,13.00000,349000
01/29/2008,0000,13.20000,13.90000,13.00000,13.60000,2149000
01/30/2008,0000,13.80000,13.80000,13.30000,13.50000,404000
01/31/2008,0000,13.30000,13.60000,13.25000,13.25000,198000
02/01/2008,0000,13.50000,13.70000,13.10000,13.35000,305000
02/12/2008,0000,13.30000,13.50000,12.80000,12.85000,168000
02/13/2008,0000,13.00000,13.45000,13.00000,13.20000,593000
02/14/2008,0000,13.40000,14.10000,13.40000,14.05000,540000
02/15/2008,0000,13.80000,14.20000,13.55000,14.10000,433000
02/18/2008,0000,14.60000,15.05000,14.35000,14.90000,870000
02/19/2008,0000,15.00000,15.10000,14.70000,14.85000,491000
02/20/2008,0000,14.80000,14.80000,14.40000,14.50000,382000
02/21/2008,0000,14.80000,15.30000,14.65000,15.10000,797000
02/22/2008,0000,14.90000,15.10000,14.60000,15.10000,381000
02/25/2008,0000,15.20000,15.50000,15.10000,15.20000,547000
02/26/2008,0000,15.30000,15.50000,14.75000,14.90000,479000
02/27/2008,0000,15.05000,15.40000,14.95000,15.00000,773000
02/29/2008,0000,15.00000,15.50000,14.90000,15.15000,857000
03/03/2008,0000,14.80000,14.90000,14.45000,14.60000,407000
03/04/2008,0000,14.60000,15.60000,14.60000,15.60000,1346000
03/05/2008,0000,16.60000,16.65000,16.10000,16.65000,2562000
03/06/2008,0000,16.95000,17.55000,16.65000,17.35000,2845000
03/07/2008,0000,17.00000,17.20000,16.70000,16.80000,978000
03/10/2008,0000,16.80000,16.80000,16.10000,16.15000,512000
03/11/2008,0000,15.60000,16.10000,15.60000,15.85000,373000
03/12/2008,0000,16.80000,16.80000,15.95000,16.10000,513000
03/13/2008,0000,16.00000,16.00000,15.30000,15.30000,575000
03/14/2008,0000,15.60000,15.80000,14.90000,15.00000,392000
03/18/2008,0000,14.70000,14.75000,14.20000,14.55000,274000
03/19/2008,0000,14.85000,14.85000,14.55000,14.55000,382000
03/20/2008,0000,14.50000,14.50000,14.30000,14.50000,217000
03/21/2008,0000,14.60000,14.75000,14.50000,14.70000,513000
03/25/2008,0000,15.00000,15.35000,14.85000,15.10000,507000
03/26/2008,0000,14.95000,15.75000,14.95000,15.50000,938000
03/27/2008,0000,15.50000,15.60000,15.00000,15.10000,391000
03/28/2008,0000,15.10000,15.40000,15.10000,15.15000,488000
03/31/2008,0000,15.15000,15.35000,15.05000,15.25000,499000
04/01/2008,0000,15.30000,15.80000,15.25000,15.30000,760000
04/02/2008,0000,15.50000,16.00000,15.35000,15.70000,1055000
04/03/2008,0000,15.80000,16.65000,15.60000,16.50000,1114000
04/07/2008,0000,17.20000,17.20000,16.30000,16.40000,1164000
04/08/2008,0000,16.35000,16.40000,15.80000,15.85000,560000
04/09/2008,0000,15.65000,16.30000,15.65000,16.10000,760000
04/10/2008,0000,16.10000,16.40000,16.10000,16.20000,815000
04/11/2008,0000,16.40000,16.40000,15.90000,16.00000,777000
04/14/2008,0000,16.00000,16.00000,15.50000,15.50000,470000
04/15/2008,0000,15.05000,15.80000,15.05000,15.55000,355000
04/16/2008,0000,15.55000,15.90000,15.30000,15.30000,681000
04/17/2008,0000,15.50000,16.35000,15.45000,16.35000,1355000
04/18/2008,0000,17.10000,17.10000,16.50000,16.65000,1962000
04/21/2008,0000,15.50000,16.40000,15.50000,15.90000,886000
04/22/2008,0000,16.00000,16.10000,15.80000,16.00000,268000
04/23/2008,0000,15.90000,16.10000,15.80000,16.00000,454000
04/24/2008,0000,16.00000,16.15000,15.80000,15.85000,240000
04/25/2008,0000,15.95000,16.20000,15.85000,15.85000,414000
04/28/2008,0000,15.90000,16.00000,15.50000,15.70000,281000
04/29/2008,0000,15.70000,15.75000,15.20000,15.35000,268000
04/30/2008,0000,15.40000,15.85000,15.40000,15.50000,610000
05/02/2008,0000,15.50000,15.70000,15.40000,15.50000,410000
05/05/2008,0000,15.70000,15.95000,15.60000,15.75000,290000
05/06/2008,0000,15.90000,15.90000,15.50000,15.60000,311000
05/07/2008,0000,16.65000,16.65000,16.65000,16.65000,686000
05/08/2008,0000,17.20000,17.25000,16.70000,16.90000,2864000
05/09/2008,0000,16.70000,16.80000,16.05000,16.10000,736000
05/12/2008,0000,15.10000,15.80000,15.10000,15.40000,1001000
05/13/2008,0000,15.55000,15.95000,15.40000,15.60000,640000
05/14/2008,0000,15.65000,15.65000,15.40000,15.55000,307000
05/15/2008,0000,15.75000,15.80000,15.55000,15.80000,379000
05/16/2008,0000,15.90000,16.30000,15.75000,16.00000,660000
05/19/2008,0000,16.40000,16.40000,15.85000,15.90000,453000
05/20/2008,0000,16.00000,16.10000,15.70000,15.75000,347000
05/21/2008,0000,15.80000,15.90000,15.60000,15.70000,345000
05/22/2008,0000,15.75000,15.95000,15.60000,15.90000,322000
05/23/2008,0000,15.90000,16.30000,15.80000,15.80000,637000
05/26/2008,0000,15.70000,15.75000,15.00000,15.15000,468000
05/27/2008,0000,15.20000,15.25000,14.85000,14.90000,368000
05/28/2008,0000,14.95000,15.15000,14.95000,14.95000,261000
05/29/2008,0000,15.25000,15.25000,14.60000,14.60000,165000
05/30/2008,0000,14.65000,14.90000,14.10000,14.50000,274000
06/02/2008,0000,14.70000,14.70000,14.30000,14.65000,131000
06/03/2008,0000,14.30000,14.45000,14.30000,14.40000,57000
06/04/2008,0000,14.40000,14.60000,14.30000,14.45000,97000
06/05/2008,0000,14.50000,14.75000,14.40000,14.70000,85000
06/06/2008,0000,14.90000,14.95000,14.60000,14.75000,129000
06/10/2008,0000,14.10000,14.25000,14.00000,14.05000,177000
06/11/2008,0000,14.30000,14.30000,13.65000,13.65000,117000
06/12/2008,0000,12.70000,13.05000,12.70000,12.70000,300000
06/13/2008,0000,12.20000,12.70000,12.10000,12.45000,427000
06/16/2008,0000,12.50000,12.65000,12.20000,12.40000,136000
06/17/2008,0000,12.30000,12.40000,12.20000,12.35000,93000
06/18/2008,0000,12.30000,12.75000,12.30000,12.55000,187000
06/19/2008,0000,12.50000,12.55000,12.30000,12.55000,56000
06/20/2008,0000,12.45000,12.55000,12.40000,12.40000,104000
06/23/2008,0000,12.20000,12.20000,11.55000,12.00000,141000
06/24/2008,0000,11.55000,11.95000,11.35000,11.35000,193000
06/25/2008,0000,11.05000,11.55000,11.05000,11.55000,224000
06/26/2008,0000,11.60000,11.90000,11.55000,11.70000,149000
06/27/2008,0000,11.10000,11.25000,10.90000,10.90000,306000
06/30/2008,0000,10.90000,10.90000,10.15000,10.15000,511000
07/01/2008,0000,9.66000,9.80000,9.44000,9.44000,443000
07/02/2008,0000,9.00000,9.60000,9.00000,9.40000,477000
07/03/2008,0000,9.29000,10.00000,8.90000,9.75000,450000
07/04/2008,0000,9.89000,10.20000,9.80000,9.86000,453000
07/07/2008,0000,9.86000,10.10000,9.86000,9.95000,113000
07/08/2008,0000,9.95000,10.00000,9.26000,9.56000,134000
07/09/2008,0000,9.60000,9.73000,9.32000,9.35000,291000
07/10/2008,0000,9.29000,9.40000,9.17000,9.30000,123000
07/11/2008,0000,9.30000,9.57000,9.22000,9.48000,309000
07/14/2008,0000,9.48000,9.65000,9.48000,9.48000,156000
07/15/2008,0000,9.31000,9.31000,8.90000,9.00000,314000
07/16/2008,0000,9.00000,9.00000,8.37000,8.37000,414000
07/17/2008,0000,8.42000,8.70000,8.42000,8.58000,518000
07/18/2008,0000,8.70000,8.81000,7.98000,8.35000,551000
07/21/2008,0000,8.33000,8.58000,8.33000,8.50000,198000
07/22/2008,0000,8.50000,8.88000,8.35000,8.79000,251000
07/23/2008,0000,8.92000,9.37000,8.92000,9.29000,428000
07/24/2008,0000,9.64000,9.64000,9.31000,9.46000,466000
07/25/2008,0000,9.34000,9.34000,9.11000,9.28000,262000
07/29/2008,0000,9.20000,9.20000,8.96000,9.00000,274000
07/30/2008,0000,9.01000,9.12000,8.90000,8.97000,213000
07/31/2008,0000,8.97000,9.11000,8.50000,8.75000,399000
08/01/2008,0000,8.60000,8.60000,8.20000,8.60000,387000
08/04/2008,0000,8.55000,8.79000,8.50000,8.51000,89000
08/05/2008,0000,8.41000,8.52000,8.23000,8.26000,233000
08/06/2008,0000,8.31000,8.53000,8.31000,8.50000,256000
08/07/2008,0000,8.49000,8.65000,8.46000,8.54000,216000
08/08/2008,0000,8.31000,8.82000,8.31000,8.82000,217000
08/11/2008,0000,9.14000,9.29000,8.95000,9.29000,200000
08/12/2008,0000,9.33000,9.58000,9.16000,9.50000,343000
08/13/2008,0000,9.51000,9.57000,9.41000,9.47000,305000
08/14/2008,0000,9.69000,10.10000,9.57000,10.10000,625000
08/15/2008,0000,10.40000,10.50000,10.10000,10.10000,829000
08/18/2008,0000,10.20000,10.25000,9.45000,9.53000,333000
08/19/2008,0000,9.50000,9.97000,9.21000,9.72000,278000
08/20/2008,0000,9.67000,9.95000,9.52000,9.89000,235000
08/21/2008,0000,9.89000,9.94000,9.70000,9.70000,125000
08/22/2008,0000,9.70000,9.71000,9.50000,9.51000,190000
08/25/2008,0000,9.71000,9.71000,9.46000,9.49000,282000
08/26/2008,0000,8.69000,8.70000,8.55000,8.70000,135000
08/27/2008,0000,8.70000,8.91000,8.70000,8.89000,145000
08/28/2008,0000,8.80000,9.05000,8.80000,8.96000,111000
08/29/2008,0000,9.02000,9.38000,9.02000,9.13000,249000
09/01/2008,0000,9.00000,9.00000,8.50000,8.55000,275000
09/02/2008,0000,8.31000,8.45000,8.05000,8.15000,166000
09/03/2008,0000,8.01000,8.14000,7.58000,7.58000,346000
09/04/2008,0000,7.20000,7.30000,7.05000,7.05000,445000
09/05/2008,0000,6.56000,6.80000,6.56000,6.56000,466000
09/08/2008,0000,7.01000,7.01000,6.93000,7.01000,132000
09/09/2008,0000,7.00000,7.00000,6.52000,6.74000,121000
09/10/2008,0000,6.57000,7.02000,6.57000,6.94000,135000
09/11/2008,0000,7.01000,7.01000,6.46000,6.46000,234000
09/12/2008,0000,6.53000,6.60000,6.06000,6.40000,281000
09/15/2008,0000,6.11000,6.11000,5.96000,5.96000,336000
09/16/2008,0000,5.55000,5.55000,5.55000,5.55000,32000
09/17/2008,0000,5.20000,5.60000,5.17000,5.17000,539000
09/18/2008,0000,4.81000,4.82000,4.81000,4.81000,534000
09/19/2008,0000,5.00000,5.14000,4.95000,5.14000,470000
09/22/2008,0000,5.39000,5.49000,5.39000,5.49000,183000
09/23/2008,0000,5.86000,5.87000,5.56000,5.87000,302000
09/24/2008,0000,6.15000,6.28000,6.02000,6.28000,674000
09/25/2008,0000,6.71000,6.71000,6.30000,6.71000,709000
09/26/2008,0000,6.85000,6.92000,6.26000,6.60000,384000
09/30/2008,0000,6.14000,6.14000,6.14000,6.14000,115000
10/01/2008,0000,6.55000,6.56000,6.10000,6.40000,351000
10/02/2008,0000,6.61000,6.61000,6.29000,6.45000,184000
10/03/2008,0000,6.36000,6.42000,6.13000,6.32000,145000
10/06/2008,0000,6.00000,6.30000,6.00000,6.29000,126000
10/07/2008,0000,5.87000,6.28000,5.87000,6.23000,163000
10/08/2008,0000,6.00000,6.15000,5.80000,6.14000,224000
10/09/2008,0000,6.00000,6.13000,5.72000,5.72000,90000
10/13/2008,0000,5.52000,5.90000,5.52000,5.90000,258000
10/14/2008,0000,5.70000,6.20000,5.70000,6.16000,465000
10/15/2008,0000,5.99000,6.10000,5.95000,6.05000,426000
10/16/2008,0000,5.85000,6.14000,5.84000,6.14000,235000
10/17/2008,0000,5.95000,6.10000,5.93000,6.09000,197000
10/20/2008,0000,6.13000,6.13000,5.88000,6.08000,114000
10/21/2008,0000,6.08000,6.30000,6.05000,6.10000,191000
10/22/2008,0000,5.92000,6.20000,5.92000,6.07000,176000
10/23/2008,0000,5.86000,5.95000,5.86000,5.95000,247000
10/24/2008,0000,5.80000,5.84000,5.75000,5.80000,185000
10/27/2008,0000,5.43000,5.60000,5.40000,5.40000,190000
10/28/2008,0000,5.03000,5.74000,5.03000,5.74000,322000
10/29/2008,0000,5.79000,6.10000,5.60000,5.70000,197000
10/30/2008,0000,5.59000,6.00000,5.50000,5.97000,296000
10/31/2008,0000,5.73000,5.99000,5.72000,5.89000,162000
11/03/2008,0000,5.80000,5.80000,5.66000,5.75000,157000
11/04/2008,0000,5.68000,5.68000,5.43000,5.45000,154000
11/05/2008,0000,5.60000,5.60000,5.45000,5.49000,164000
11/06/2008,0000,5.15000,5.38000,5.11000,5.37000,233000
11/07/2008,0000,5.00000,5.35000,5.00000,5.35000,164000
11/10/2008,0000,5.35000,5.35000,5.16000,5.31000,99000
11/11/2008,0000,5.10000,5.20000,5.05000,5.20000,171000
11/12/2008,0000,4.90000,5.40000,4.90000,5.40000,243000
11/13/2008,0000,5.10000,5.77000,5.03000,5.77000,438000
11/14/2008,0000,6.00000,6.00000,5.61000,5.90000,441000
11/17/2008,0000,5.60000,5.70000,5.49000,5.60000,260000
11/18/2008,0000,5.21000,5.23000,5.21000,5.21000,73000
11/19/2008,0000,4.85000,5.08000,4.85000,4.87000,232000
11/20/2008,0000,4.53000,4.76000,4.53000,4.53000,47000
11/21/2008,0000,4.22000,4.47000,4.22000,4.47000,112000
11/24/2008,0000,4.20000,4.44000,4.20000,4.21000,62000
11/25/2008,0000,4.40000,4.40000,4.24000,4.24000,32000
11/26/2008,0000,4.10000,4.10000,4.01000,4.10000,270000
11/27/2008,0000,4.10000,4.30000,4.10000,4.26000,170000
11/28/2008,0000,4.20000,4.40000,4.20000,4.37000,94000
12/01/2008,0000,4.45000,4.48000,4.30000,4.45000,121000
12/02/2008,0000,4.18000,4.30000,4.15000,4.30000,53000
12/03/2008,0000,4.20000,4.32000,4.16000,4.16000,63000
12/04/2008,0000,4.20000,4.28000,4.12000,4.13000,93000
12/05/2008,0000,4.17000,4.17000,3.86000,4.10000,101000
12/08/2008,0000,4.15000,4.15000,3.92000,4.10000,76000
12/09/2008,0000,4.11000,4.11000,3.93000,4.00000,133000
12/10/2008,0000,4.00000,4.20000,3.95000,4.20000,226000
12/11/2008,0000,4.21000,4.39000,4.12000,4.28000,203000
12/12/2008,0000,4.39000,4.39000,4.05000,4.14000,228000
12/15/2008,0000,4.25000,4.29000,4.16000,4.16000,112000
12/16/2008,0000,4.16000,4.26000,4.12000,4.19000,44000
12/17/2008,0000,4.28000,4.30000,4.14000,4.15000,98000
12/18/2008,0000,4.15000,4.21000,4.15000,4.18000,82000
12/19/2008,0000,4.07000,4.24000,4.07000,4.13000,93000
12/22/2008,0000,4.13000,4.13000,4.02000,4.02000,147000
12/23/2008,0000,4.00000,4.00000,3.75000,3.83000,189000
12/24/2008,0000,3.89000,3.89000,3.73000,3.84000,51000
12/25/2008,0000,3.75000,3.90000,3.75000,3.90000,8000
12/26/2008,0000,3.80000,3.90000,3.73000,3.84000,94000
12/29/2008,0000,3.84000,3.95000,3.75000,3.89000,46000
12/30/2008,0000,4.04000,4.04000,3.85000,3.86000,54000
12/31/2008,0000,3.99000,4.13000,3.90000,4.13000,200000
01/05/2009,0000,4.34000,4.34000,4.06000,4.08000,234000
01/06/2009,0000,4.08000,4.16000,4.04000,4.12000,96000
01/07/2009,0000,4.15000,4.23000,4.12000,4.13000,151000
01/08/2009,0000,4.04000,4.13000,3.85000,3.93000,213000
01/09/2009,0000,3.95000,3.95000,3.87000,3.94000,35000
01/12/2009,0000,3.84000,3.85000,3.84000,3.84000,72000
01/13/2009,0000,3.84000,3.93000,3.84000,3.90000,84000
01/14/2009,0000,3.90000,4.00000,3.90000,3.96000,190000
01/15/2009,0000,3.87000,3.96000,3.86000,3.86000,54000
01/16/2009,0000,3.90000,3.90000,3.81000,3.82000,34000
01/19/2009,0000,3.83000,3.90000,3.83000,3.83000,116000
01/20/2009,0000,3.91000,3.91000,3.74000,3.74000,76000
01/21/2009,0000,3.88000,3.88000,3.72000,3.79000,66000
02/02/2009,0000,3.61000,3.80000,3.61000,3.70000,27000
02/03/2009,0000,3.62000,3.87000,3.62000,3.65000,120000
02/04/2009,0000,3.80000,3.86000,3.80000,3.83000,49000
02/05/2009,0000,3.83000,3.91000,3.80000,3.81000,27000
02/06/2009,0000,3.97000,3.97000,3.75000,3.85000,126000
02/09/2009,0000,3.75000,3.90000,3.75000,3.88000,122000
02/10/2009,0000,3.90000,3.90000,3.80000,3.87000,73000
02/11/2009,0000,3.80000,4.08000,3.80000,4.00000,178000
02/12/2009,0000,4.05000,4.18000,3.96000,3.97000,389000
02/13/2009,0000,4.10000,4.24000,3.98000,4.19000,245000
02/16/2009,0000,4.20000,4.48000,4.20000,4.40000,533000
02/17/2009,0000,4.40000,4.50000,4.25000,4.37000,340000
02/18/2009,0000,4.37000,4.37000,4.10000,4.22000,132000
02/19/2009,0000,4.20000,4.20000,4.13000,4.19000,50000
02/20/2009,0000,4.20000,4.20000,3.91000,4.10000,183000
02/23/2009,0000,4.00000,4.02000,3.83000,3.96000,222000
02/24/2009,0000,3.90000,4.23000,3.90000,4.23000,1152000
02/25/2009,0000,4.52000,4.52000,4.52000,4.52000,207000
02/26/2009,0000,4.83000,4.83000,4.30000,4.30000,1170000
02/27/2009,0000,4.32000,4.60000,4.30000,4.60000,995000
03/02/2009,0000,4.79000,4.92000,4.66000,4.71000,1135000
03/03/2009,0000,4.60000,5.03000,4.53000,5.03000,2110000
03/04/2009,0000,5.05000,5.20000,5.00000,5.13000,1006000
03/05/2009,0000,5.40000,5.48000,5.06000,5.23000,893000
03/06/2009,0000,5.10000,5.59000,5.03000,5.49000,2025000
03/09/2009,0000,5.76000,5.87000,5.48000,5.86000,941000
03/10/2009,0000,5.86000,6.27000,5.86000,6.27000,892000
03/11/2009,0000,6.47000,6.67000,6.30000,6.38000,906000
03/12/2009,0000,6.38000,6.82000,6.35000,6.51000,1001000
03/13/2009,0000,6.51000,6.61000,6.08000,6.23000,945000
03/16/2009,0000,6.23000,6.32000,6.10000,6.18000,397000
03/17/2009,0000,6.10000,6.61000,5.90000,6.41000,2410000
03/18/2009,0000,6.40000,6.54000,6.26000,6.26000,513000
03/19/2009,0000,6.45000,6.45000,6.25000,6.25000,202000
03/20/2009,0000,6.20000,6.32000,6.00000,6.05000,206000
03/23/2009,0000,5.85000,6.20000,5.85000,6.10000,82000
03/24/2009,0000,6.11000,6.16000,5.92000,6.03000,484000
03/25/2009,0000,6.05000,6.35000,5.92000,6.20000,477000
03/26/2009,0000,6.33000,6.56000,6.28000,6.42000,971000
03/27/2009,0000,6.50000,6.79000,6.50000,6.56000,485000
03/30/2009,0000,6.57000,6.70000,6.14000,6.14000,309000
03/31/2009,0000,6.14000,6.15000,6.00000,6.09000,97000
04/01/2009,0000,6.13000,6.39000,6.13000,6.29000,212000
04/02/2009,0000,6.35000,6.73000,6.24000,6.73000,2270000
04/03/2009,0000,7.20000,7.20000,7.20000,7.20000,379000
04/06/2009,0000,7.70000,7.70000,7.70000,7.70000,216000
04/07/2009,0000,8.23000,8.23000,7.70000,8.12000,2449000
04/08/2009,0000,8.00000,8.32000,7.83000,8.01000,2312000
04/09/2009,0000,8.10000,8.57000,8.10000,8.57000,1050000
04/10/2009,0000,8.60000,8.70000,8.30000,8.32000,906000
04/13/2009,0000,8.32000,8.89000,8.32000,8.62000,1137000
04/14/2009,0000,8.62000,8.62000,8.33000,8.35000,479000
04/15/2009,0000,8.40000,8.48000,8.20000,8.35000,284000
04/16/2009,0000,8.44000,8.70000,8.44000,8.64000,686000
04/17/2009,0000,8.60000,9.24000,8.11000,8.36000,1990000
04/20/2009,0000,7.78000,8.49000,7.78000,8.35000,621000
04/21/2009,0000,7.83000,8.65000,7.83000,8.60000,459000
04/22/2009,0000,9.15000,9.15000,8.66000,8.85000,684000
04/23/2009,0000,8.89000,9.30000,8.89000,9.13000,547000
04/24/2009,0000,9.20000,9.69000,9.20000,9.55000,1078000
04/27/2009,0000,9.55000,9.99000,8.90000,9.29000,815000
04/28/2009,0000,9.94000,9.94000,9.94000,9.94000,1090000
04/29/2009,0000,10.60000,10.60000,9.25000,9.25000,3632000
04/30/2009,0000,9.89000,9.89000,9.56000,9.89000,4451000
05/04/2009,0000,10.55000,10.55000,10.30000,10.55000,2242000
05/05/2009,0000,11.25000,11.25000,10.85000,11.25000,5066000
05/06/2009,0000,11.25000,11.95000,10.80000,11.50000,3817000
05/07/2009,0000,11.80000,12.30000,11.15000,12.30000,2792000
05/08/2009,0000,12.60000,13.15000,12.40000,13.15000,1638000
05/11/2009,0000,13.50000,13.65000,13.05000,13.25000,2747000
05/12/2009,0000,13.00000,13.00000,12.35000,12.95000,2300000
05/13/2009,0000,12.60000,13.85000,12.60000,13.85000,1745000
05/14/2009,0000,14.00000,14.80000,14.00000,14.80000,3857000
05/15/2009,0000,15.70000,15.70000,14.55000,14.55000,2742000
05/18/2009,0000,14.20000,15.20000,14.20000,14.55000,1166000
05/19/2009,0000,14.70000,15.00000,13.60000,13.70000,1883000
05/20/2009,0000,14.00000,14.00000,13.15000,13.50000,1309000
05/21/2009,0000,13.50000,14.15000,13.50000,13.90000,2011000
05/22/2009,0000,13.80000,14.45000,13.60000,13.95000,1461000
05/25/2009,0000,14.05000,14.30000,13.75000,13.75000,1187000
05/26/2009,0000,14.10000,14.10000,12.85000,13.00000,1037000
05/27/2009,0000,13.00000,13.75000,13.00000,13.65000,780000
06/01/2009,0000,13.90000,13.90000,13.25000,13.30000,546000
06/02/2009,0000,13.20000,13.50000,12.55000,12.70000,1521000
06/03/2009,0000,12.50000,13.20000,12.45000,12.90000,796000
06/04/2009,0000,12.90000,13.45000,12.90000,13.30000,854000
06/05/2009,0000,13.70000,13.70000,13.05000,13.20000,627000
06/08/2009,0000,13.35000,13.35000,12.35000,12.40000,868000
06/09/2009,0000,12.40000,12.40000,11.55000,11.55000,1176000
06/10/2009,0000,11.55000,11.75000,11.00000,11.00000,583000
06/11/2009,0000,11.10000,11.75000,10.80000,11.75000,1034000
06/12/2009,0000,11.90000,12.35000,11.90000,12.00000,990000
06/15/2009,0000,11.70000,12.00000,11.20000,11.60000,471000
06/16/2009,0000,11.40000,11.45000,11.00000,11.10000,318000
06/17/2009,0000,11.20000,11.45000,11.00000,11.00000,463000
06/18/2009,0000,11.20000,11.35000,10.85000,11.00000,339000
06/19/2009,0000,11.05000,11.30000,10.95000,11.30000,265000
06/22/2009,0000,11.30000,11.40000,11.05000,11.35000,309000
06/23/2009,0000,11.10000,11.20000,11.00000,11.10000,283000
06/24/2009,0000,10.95000,11.85000,10.90000,11.75000,1767000
06/25/2009,0000,11.70000,12.00000,11.40000,11.55000,646000
06/26/2009,0000,11.60000,12.20000,11.60000,11.65000,648000
06/29/2009,0000,11.70000,11.80000,11.45000,11.50000,226000
06/30/2009,0000,11.70000,11.70000,11.25000,11.35000,373000
07/01/2009,0000,11.25000,12.10000,11.25000,11.70000,973000
07/02/2009,0000,11.80000,12.15000,11.75000,11.90000,605000
07/03/2009,0000,12.00000,12.35000,11.70000,12.15000,777000
07/06/2009,0000,12.35000,12.35000,11.95000,12.35000,595000
07/07/2009,0000,12.45000,13.20000,12.45000,13.20000,2159000
07/08/2009,0000,13.90000,14.10000,13.50000,14.10000,1839000
07/09/2009,0000,15.05000,15.05000,14.00000,14.20000,3646000
07/10/2009,0000,14.30000,14.60000,14.00000,14.05000,1264000
07/13/2009,0000,14.00000,14.10000,13.15000,13.45000,752000
07/14/2009,0000,13.55000,14.35000,13.30000,14.35000,1657000
07/15/2009,0000,14.90000,15.35000,14.60000,14.65000,3453000
07/16/2009,0000,14.70000,14.95000,13.90000,14.10000,1646000
07/17/2009,0000,14.60000,15.05000,14.20000,15.05000,3501000
07/20/2009,0000,15.30000,16.10000,15.30000,16.10000,4859000
07/21/2009,0000,16.60000,16.60000,15.35000,16.10000,3446000
07/22/2009,0000,16.00000,16.40000,15.70000,15.90000,1771000
07/23/2009,0000,16.10000,17.00000,15.75000,16.45000,4298000
07/24/2009,0000,16.80000,16.80000,15.85000,15.85000,2327000
07/27/2009,0000,16.00000,16.00000,15.50000,15.70000,849000
07/28/2009,0000,16.10000,16.10000,15.05000,15.20000,3382000
07/29/2009,0000,15.20000,15.45000,15.10000,15.20000,1820000
07/30/2009,0000,15.20000,15.20000,14.70000,14.80000,1431000
07/31/2009,0000,15.00000,15.80000,15.00000,15.30000,2206000
08/03/2009,0000,15.20000,15.50000,14.90000,15.15000,914000
08/04/2009,0000,15.30000,15.45000,14.70000,14.80000,942000
08/05/2009,0000,14.85000,15.30000,14.60000,14.65000,891000
08/06/2009,0000,14.80000,14.95000,14.15000,14.50000,761000
08/10/2009,0000,14.30000,15.30000,14.30000,15.00000,733000
08/11/2009,0000,15.20000,15.60000,15.20000,15.40000,1155000
08/12/2009,0000,15.40000,15.60000,15.20000,15.35000,733000
08/13/2009,0000,15.55000,16.40000,15.30000,16.40000,3026000
08/14/2009,0000,16.70000,17.20000,16.05000,16.05000,3516000
08/17/2009,0000,16.00000,16.40000,15.80000,16.00000,1427000
08/18/2009,0000,15.85000,16.00000,14.95000,15.00000,1379000
08/19/2009,0000,15.10000,15.40000,15.05000,15.25000,685000
08/20/2009,0000,15.20000,15.25000,14.55000,14.70000,836000
08/21/2009,0000,14.70000,15.10000,14.20000,14.20000,1279000
08/24/2009,0000,14.40000,14.60000,14.25000,14.35000,755000
08/25/2009,0000,14.35000,14.40000,13.70000,13.70000,1106000
08/26/2009,0000,13.80000,13.95000,13.00000,13.20000,1367000
08/27/2009,0000,13.20000,13.50000,13.00000,13.05000,561000
08/28/2009,0000,13.10000,13.30000,12.85000,12.90000,902000
08/31/2009,0000,13.10000,13.20000,13.00000,13.15000,446000
09/01/2009,0000,13.15000,13.65000,13.15000,13.65000,955000
09/02/2009,0000,13.60000,13.65000,13.35000,13.35000,611000
09/03/2009,0000,13.50000,13.95000,13.40000,13.90000,1056000
09/04/2009,0000,14.00000,14.25000,13.90000,13.90000,1115000
09/07/2009,0000,14.15000,14.40000,14.00000,14.00000,764000
09/08/2009,0000,14.30000,14.30000,13.55000,13.55000,1020000
09/09/2009,0000,13.50000,14.45000,13.50000,13.95000,6381000
09/10/2009,0000,14.05000,14.20000,13.50000,13.60000,706000
09/11/2009,0000,13.60000,13.75000,13.60000,13.65000,351000
09/14/2009,0000,13.65000,14.15000,13.65000,13.85000,533000
09/15/2009,0000,14.00000,14.05000,13.90000,13.95000,622000
09/16/2009,0000,14.20000,14.90000,14.05000,14.90000,2098000
09/17/2009,0000,15.80000,15.90000,15.10000,15.30000,5088000
09/18/2009,0000,15.40000,16.20000,15.35000,15.90000,3630000
09/21/2009,0000,16.55000,16.55000,16.20000,16.30000,3286000
09/22/2009,0000,16.50000,16.60000,15.60000,15.85000,2002000
09/23/2009,0000,16.00000,16.25000,15.00000,15.20000,1758000
09/24/2009,0000,15.00000,15.60000,15.00000,15.55000,993000
09/25/2009,0000,15.45000,15.85000,15.45000,15.45000,845000
09/28/2009,0000,15.45000,15.50000,15.20000,15.20000,573000
09/29/2009,0000,15.30000,15.75000,15.20000,15.20000,727000
09/30/2009,0000,15.20000,15.60000,15.20000,15.50000,665000
10/01/2009,0000,15.80000,16.10000,15.30000,15.60000,1137000
10/02/2009,0000,15.50000,15.75000,15.20000,15.30000,734000
10/05/2009,0000,15.30000,15.30000,15.10000,15.15000,696000
10/06/2009,0000,15.25000,15.90000,15.25000,15.50000,1080000
10/07/2009,0000,15.80000,16.30000,15.50000,15.90000,2220000
10/08/2009,0000,16.05000,16.20000,15.30000,15.30000,1085000
10/09/2009,0000,15.40000,15.70000,15.30000,15.30000,652000
10/12/2009,0000,15.30000,15.60000,15.15000,15.20000,928000
10/13/2009,0000,15.15000,15.50000,15.15000,15.25000,637000
10/14/2009,0000,15.60000,16.30000,15.60000,16.20000,4235000
10/15/2009,0000,16.45000,16.55000,15.60000,15.60000,2387000
10/16/2009,0000,16.20000,16.45000,16.00000,16.00000,2319000
10/19/2009,0000,16.30000,17.00000,16.25000,16.50000,3266000
10/20/2009,0000,16.85000,16.85000,16.15000,16.30000,1645000
10/21/2009,0000,16.55000,16.85000,16.30000,16.55000,2937000
10/22/2009,0000,16.70000,17.00000,16.50000,16.90000,2476000
10/23/2009,0000,17.30000,18.05000,17.30000,17.60000,4987000
10/26/2009,0000,17.40000,17.50000,16.60000,16.75000,2671000
10/27/2009,0000,16.50000,16.70000,16.00000,16.10000,1896000
10/28/2009,0000,16.10000,16.30000,15.70000,15.70000,1221000
10/29/2009,0000,15.30000,15.50000,14.65000,15.15000,1524000
10/30/2009,0000,15.35000,15.45000,14.90000,15.00000,841000
11/02/2009,0000,14.80000,15.00000,14.60000,15.00000,737000
11/03/2009,0000,15.10000,15.90000,15.00000,15.60000,1367000
11/04/2009,0000,16.00000,16.35000,15.90000,16.20000,1574000
11/05/2009,0000,16.20000,16.20000,15.75000,15.80000,735000
11/06/2009,0000,16.10000,16.15000,15.50000,15.50000,783000
11/09/2009,0000,15.60000,15.75000,15.35000,15.40000,419000
11/10/2009,0000,15.50000,15.70000,15.40000,15.50000,629000
11/11/2009,0000,15.50000,15.50000,15.25000,15.25000,463000
11/12/2009,0000,15.40000,15.50000,15.30000,15.40000,451000
11/13/2009,0000,15.40000,15.65000,15.40000,15.60000,460000
11/16/2009,0000,15.60000,16.10000,15.60000,15.85000,967000
11/17/2009,0000,16.00000,16.00000,15.35000,15.40000,514000
11/18/2009,0000,15.50000,15.70000,15.45000,15.70000,387000
11/19/2009,0000,15.55000,15.75000,15.40000,15.45000,576000
11/20/2009,0000,15.50000,15.80000,15.40000,15.55000,566000
11/23/2009,0000,15.60000,15.80000,15.60000,15.60000,437000
11/24/2009,0000,15.60000,15.80000,15.50000,15.55000,324000
11/25/2009,0000,15.70000,15.75000,15.50000,15.50000,418000
11/26/2009,0000,15.50000,15.65000,15.30000,15.30000,457000
11/27/2009,0000,15.10000,15.15000,14.80000,14.85000,626000
11/30/2009,0000,14.90000,15.20000,14.90000,14.95000,297000
12/01/2009,0000,14.95000,15.30000,14.95000,15.05000,551000
12/02/2009,0000,15.20000,15.65000,15.20000,15.25000,657000
12/03/2009,0000,15.30000,15.60000,15.00000,15.00000,378000
12/04/2009,0000,15.10000,15.20000,14.90000,14.90000,352000
12/07/2009,0000,15.00000,15.75000,14.95000,15.70000,1056000
12/08/2009,0000,15.80000,16.75000,15.60000,16.75000,5630000
12/09/2009,0000,16.85000,17.40000,16.50000,17.05000,6818000
12/11/2009,0000,16.20000,16.80000,16.10000,16.60000,2058000
12/14/2009,0000,16.60000,17.20000,16.55000,16.80000,1840000
12/15/2009,0000,17.00000,17.95000,17.00000,17.45000,5929000
12/16/2009,0000,17.10000,17.45000,16.80000,17.05000,1817000
12/17/2009,0000,17.30000,17.30000,16.50000,16.50000,1515000
12/18/2009,0000,16.40000,16.85000,16.30000,16.85000,523000
12/21/2009,0000,16.95000,17.10000,16.75000,16.75000,749000
12/22/2009,0000,16.80000,16.95000,16.60000,16.75000,797000
12/23/2009,0000,16.85000,17.00000,16.70000,16.75000,1005000
12/25/2009,0000,18.30000,18.30000,17.55000,17.60000,4949000
12/28/2009,0000,17.85000,18.20000,17.55000,17.55000,2287000
12/29/2009,0000,17.75000,17.95000,17.50000,17.50000,1686319
