DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,22.50000,23.70000,22.40000,23.65000,9923000
04/03/2007,0000,24.30000,24.70000,23.00000,23.00000,5926000
04/04/2007,0000,23.40000,23.60000,22.10000,22.10000,3842000
04/09/2007,0000,22.30000,23.10000,21.50000,23.10000,4921000
04/10/2007,0000,23.00000,23.00000,22.50000,22.50000,3106000
04/11/2007,0000,22.75000,23.70000,22.70000,23.70000,9334000
04/12/2007,0000,23.70000,25.35000,23.30000,24.60000,11638000
04/13/2007,0000,24.65000,25.30000,24.20000,24.20000,5211000
04/16/2007,0000,24.50000,24.55000,22.60000,22.80000,3243000
04/17/2007,0000,22.90000,23.00000,21.40000,21.50000,3531000
04/18/2007,0000,21.40000,22.45000,21.40000,22.00000,2176000
04/19/2007,0000,22.00000,22.45000,21.65000,21.85000,1258000
04/20/2007,0000,22.00000,22.35000,21.90000,22.05000,1303000
04/23/2007,0000,22.30000,22.80000,22.20000,22.70000,2537000
04/24/2007,0000,22.70000,22.85000,22.20000,22.30000,1376000
04/26/2007,0000,22.20000,22.35000,22.05000,22.05000,1099000
04/27/2007,0000,22.25000,22.70000,22.00000,22.00000,2307000
04/30/2007,0000,22.20000,22.25000,20.90000,20.90000,1060000
05/02/2007,0000,20.60000,20.90000,19.45000,19.45000,2900000
05/03/2007,0000,19.45000,19.45000,18.10000,18.30000,4118000
05/04/2007,0000,18.25000,18.45000,17.70000,18.30000,1795000
05/07/2007,0000,18.70000,19.55000,18.55000,19.55000,1590000
05/08/2007,0000,19.80000,20.15000,19.60000,19.80000,2605000
05/09/2007,0000,20.00000,20.05000,19.40000,19.80000,1010000
05/10/2007,0000,20.10000,20.65000,20.10000,20.45000,2062000
05/11/2007,0000,20.25000,20.35000,19.90000,20.05000,1458000
05/14/2007,0000,20.15000,20.35000,19.70000,19.75000,1138000
05/15/2007,0000,19.75000,19.95000,19.05000,19.20000,935000
05/16/2007,0000,19.20000,19.40000,19.05000,19.05000,633000
05/17/2007,0000,19.20000,19.25000,18.80000,19.00000,728000
05/18/2007,0000,19.20000,19.25000,18.20000,18.30000,2084000
05/21/2007,0000,18.30000,19.55000,18.30000,19.55000,1473000
05/22/2007,0000,20.30000,20.30000,19.05000,19.05000,2103000
05/23/2007,0000,19.50000,19.65000,19.20000,19.50000,826000
05/24/2007,0000,19.70000,19.70000,19.30000,19.40000,968000
05/25/2007,0000,19.20000,19.40000,19.05000,19.10000,1447000
05/28/2007,0000,19.60000,19.60000,19.10000,19.20000,673000
05/29/2007,0000,19.45000,19.60000,19.15000,19.15000,1333000
05/30/2007,0000,19.15000,19.35000,18.50000,18.65000,1244000
05/31/2007,0000,19.00000,19.95000,19.00000,19.95000,3194000
06/04/2007,0000,21.50000,22.25000,21.00000,22.25000,5400000
06/05/2007,0000,22.25000,22.35000,21.70000,21.80000,2908000
06/06/2007,0000,21.90000,22.20000,20.80000,20.90000,2784000
06/07/2007,0000,20.90000,22.15000,20.90000,21.90000,2562000
06/08/2007,0000,21.90000,22.90000,21.55000,22.20000,3932000
06/11/2007,0000,23.00000,23.00000,22.20000,22.30000,2603000
06/12/2007,0000,22.80000,22.80000,22.00000,22.00000,2949000
06/13/2007,0000,22.05000,22.55000,21.75000,22.05000,3109000
06/14/2007,0000,22.25000,23.20000,22.05000,22.05000,3183000
06/15/2007,0000,22.25000,22.55000,21.50000,21.60000,2791000
06/20/2007,0000,21.60000,22.00000,20.70000,20.70000,2174000
06/21/2007,0000,20.80000,21.30000,20.50000,21.00000,1138000
06/22/2007,0000,21.50000,21.50000,21.00000,21.40000,1607000
06/25/2007,0000,22.80000,22.80000,22.00000,22.00000,2521000
06/26/2007,0000,22.30000,22.60000,22.00000,22.00000,2586000
06/27/2007,0000,22.00000,22.45000,21.85000,22.05000,1828000
06/28/2007,0000,22.30000,22.35000,21.80000,21.80000,1743000
06/29/2007,0000,22.10000,22.30000,21.60000,21.60000,2453000
07/02/2007,0000,21.60000,21.65000,21.00000,21.00000,2128000
07/03/2007,0000,21.20000,22.45000,21.15000,22.45000,5326000
07/04/2007,0000,22.45000,23.50000,22.30000,23.10000,7846000
07/05/2007,0000,23.40000,23.85000,23.20000,23.40000,7228000
07/06/2007,0000,25.00000,25.00000,24.80000,25.00000,5834000
07/09/2007,0000,26.25000,26.40000,25.25000,25.50000,8626000
07/10/2007,0000,26.00000,26.30000,25.15000,25.30000,4406000
07/11/2007,0000,25.30000,25.90000,24.85000,24.90000,4786000
07/12/2007,0000,25.10000,25.45000,24.80000,24.80000,3510000
07/13/2007,0000,25.40000,26.10000,24.85000,25.80000,7702000
07/17/2007,0000,25.90000,26.65000,25.30000,26.65000,8052000
07/18/2007,0000,27.00000,27.10000,25.20000,25.30000,4833000
07/19/2007,0000,25.50000,25.90000,24.90000,25.30000,1939000
07/20/2007,0000,25.50000,26.20000,25.20000,25.70000,3194000
07/23/2007,0000,25.60000,27.45000,25.60000,27.45000,9876000
07/24/2007,0000,27.90000,28.30000,26.80000,27.00000,7264000
07/25/2007,0000,26.80000,27.50000,26.55000,26.60000,2937000
07/26/2007,0000,26.60000,28.35000,26.50000,26.60000,8858000
07/27/2007,0000,25.00000,28.45000,25.00000,27.00000,7949000
07/31/2007,0000,29.80000,29.80000,27.60000,27.65000,6204000
08/01/2007,0000,27.70000,28.20000,26.80000,26.80000,6511000
08/02/2007,0000,27.40000,27.40000,24.95000,25.60000,2926000
08/03/2007,0000,26.30000,26.60000,25.60000,25.80000,1503000
08/06/2007,0000,25.60000,25.60000,24.70000,24.80000,1463000
08/07/2007,0000,25.10000,25.85000,23.10000,23.10000,1268000
08/08/2007,0000,24.00000,24.70000,23.60000,24.70000,1198000
08/09/2007,0000,25.40000,25.70000,25.00000,25.70000,911000
08/10/2007,0000,25.00000,25.65000,24.50000,24.70000,1522000
08/14/2007,0000,25.65000,26.70000,25.30000,25.90000,1933000
08/15/2007,0000,25.70000,26.50000,25.10000,25.90000,2661000
08/16/2007,0000,25.70000,25.90000,24.10000,24.10000,1949000
08/17/2007,0000,24.10000,24.65000,22.45000,22.70000,1677000
08/20/2007,0000,24.00000,24.15000,23.55000,24.05000,866000
08/21/2007,0000,24.10000,24.15000,22.75000,22.75000,849000
08/22/2007,0000,23.00000,23.25000,21.20000,21.55000,1111000
08/23/2007,0000,21.80000,23.05000,21.80000,23.05000,677000
08/24/2007,0000,23.05000,23.70000,23.00000,23.00000,633000
08/27/2007,0000,23.90000,23.90000,23.25000,23.60000,455000
08/28/2007,0000,23.90000,23.90000,23.35000,23.60000,306000
08/29/2007,0000,23.20000,23.20000,22.60000,22.60000,458000
08/30/2007,0000,23.10000,23.45000,22.65000,22.70000,643000
08/31/2007,0000,22.70000,23.20000,22.70000,23.05000,475000
09/03/2007,0000,23.20000,23.25000,22.50000,22.60000,550000
09/04/2007,0000,22.90000,23.05000,22.60000,22.80000,433000
09/05/2007,0000,23.00000,23.20000,22.70000,22.70000,621000
09/06/2007,0000,22.70000,22.90000,22.20000,22.40000,341000
09/07/2007,0000,22.50000,23.30000,22.50000,22.75000,314000
09/10/2007,0000,22.85000,24.30000,22.85000,24.30000,1627000
09/11/2007,0000,24.60000,25.70000,24.35000,25.40000,3301000
09/12/2007,0000,25.80000,25.80000,24.50000,24.50000,1400000
09/13/2007,0000,24.30000,24.80000,24.30000,24.35000,663000
09/14/2007,0000,24.50000,25.10000,24.50000,24.80000,846000
09/17/2007,0000,24.90000,25.00000,24.00000,24.80000,485000
09/19/2007,0000,25.00000,25.20000,23.50000,23.50000,677000
09/20/2007,0000,23.60000,24.50000,23.20000,23.40000,348000
09/21/2007,0000,23.40000,23.95000,23.40000,23.90000,227000
09/26/2007,0000,24.00000,24.40000,23.80000,24.40000,445000
09/27/2007,0000,24.80000,24.80000,24.10000,24.25000,504000
09/28/2007,0000,24.30000,24.55000,23.80000,23.90000,497000
10/01/2007,0000,24.20000,24.40000,23.80000,24.10000,459000
10/02/2007,0000,24.40000,24.80000,24.05000,24.05000,739000
10/03/2007,0000,24.05000,24.20000,23.70000,23.80000,563000
10/04/2007,0000,23.85000,24.35000,23.85000,23.85000,530000
10/05/2007,0000,24.25000,24.25000,23.80000,23.80000,418000
10/08/2007,0000,24.00000,24.20000,23.20000,23.20000,415000
10/09/2007,0000,23.20000,23.50000,22.80000,22.80000,332000
10/11/2007,0000,23.00000,23.45000,22.80000,23.00000,432000
10/12/2007,0000,23.30000,23.30000,22.50000,22.50000,435000
10/15/2007,0000,22.50000,22.55000,21.60000,21.60000,410000
10/16/2007,0000,21.60000,22.10000,21.30000,21.85000,412000
10/17/2007,0000,22.10000,22.10000,21.70000,21.80000,360000
10/18/2007,0000,21.85000,22.10000,21.80000,22.00000,464000
10/19/2007,0000,22.20000,22.80000,22.20000,22.30000,426000
10/22/2007,0000,21.80000,21.90000,21.30000,21.40000,376000
10/23/2007,0000,21.70000,21.70000,20.60000,21.00000,563000
10/24/2007,0000,21.10000,21.40000,20.15000,20.30000,487000
10/25/2007,0000,20.30000,21.00000,20.30000,20.70000,324000
10/26/2007,0000,20.70000,20.95000,20.35000,20.40000,295000
10/29/2007,0000,20.45000,20.50000,20.05000,20.05000,461000
10/30/2007,0000,20.05000,20.30000,19.80000,20.00000,358000
10/31/2007,0000,20.00000,20.00000,19.50000,19.50000,432000
11/01/2007,0000,19.65000,19.95000,19.30000,19.60000,428000
11/02/2007,0000,19.50000,19.50000,18.25000,18.25000,1837000
11/05/2007,0000,18.30000,18.30000,17.30000,17.45000,746000
11/06/2007,0000,17.45000,18.65000,17.45000,18.65000,451000
11/07/2007,0000,18.70000,19.30000,18.70000,19.05000,1057000
11/08/2007,0000,19.00000,19.00000,17.80000,18.55000,659000
11/09/2007,0000,18.85000,19.55000,17.80000,19.55000,736000
11/12/2007,0000,19.05000,19.55000,18.70000,19.55000,932000
11/13/2007,0000,19.20000,19.70000,19.10000,19.40000,475000
11/14/2007,0000,19.75000,19.75000,19.40000,19.65000,1363000
11/15/2007,0000,19.55000,19.55000,19.00000,19.50000,292000
11/16/2007,0000,19.00000,19.55000,18.90000,19.55000,497000
11/19/2007,0000,19.25000,19.40000,18.90000,18.90000,318000
11/20/2007,0000,18.70000,19.00000,18.40000,18.95000,224000
11/21/2007,0000,18.80000,19.20000,18.80000,19.15000,276000
11/22/2007,0000,18.80000,19.15000,18.75000,18.80000,246000
11/23/2007,0000,19.30000,19.30000,18.55000,18.80000,95000
11/26/2007,0000,18.90000,18.90000,18.20000,18.70000,114000
11/27/2007,0000,17.60000,18.00000,17.40000,17.80000,249000
11/28/2007,0000,18.00000,18.00000,17.50000,17.50000,136000
11/29/2007,0000,17.55000,18.00000,17.50000,17.50000,119000
11/30/2007,0000,17.80000,18.30000,17.55000,18.30000,317000
12/03/2007,0000,18.80000,18.80000,18.30000,18.55000,493000
12/04/2007,0000,18.30000,18.60000,18.30000,18.40000,187000
12/05/2007,0000,18.40000,19.45000,18.40000,19.40000,508000
12/06/2007,0000,19.70000,19.85000,18.90000,19.30000,653000
12/07/2007,0000,19.70000,20.10000,19.30000,20.10000,776000
12/10/2007,0000,20.30000,20.30000,19.30000,19.50000,425000
12/11/2007,0000,19.90000,19.90000,19.35000,19.70000,372000
12/12/2007,0000,19.60000,19.60000,19.10000,19.55000,380000
12/13/2007,0000,19.50000,19.50000,18.80000,19.30000,415000
12/14/2007,0000,19.15000,19.15000,18.00000,19.00000,312000
12/17/2007,0000,18.60000,19.00000,17.70000,17.70000,200000
12/18/2007,0000,17.30000,17.40000,16.50000,16.50000,856000
12/19/2007,0000,17.40000,17.40000,16.50000,16.90000,504000
12/20/2007,0000,17.15000,17.15000,15.75000,16.30000,557000
12/21/2007,0000,16.35000,17.10000,16.00000,17.10000,1028000
12/24/2007,0000,17.20000,17.35000,16.80000,16.80000,472000
12/25/2007,0000,16.90000,17.20000,16.80000,17.20000,389000
12/26/2007,0000,17.40000,17.50000,17.00000,17.20000,259000
12/27/2007,0000,17.20000,17.80000,17.20000,17.60000,320000
12/28/2007,0000,17.50000,18.80000,17.50000,18.80000,656000
12/31/2007,0000,19.00000,19.75000,18.90000,19.70000,768000
01/02/2008,0000,19.70000,19.85000,19.35000,19.35000,777000
01/03/2008,0000,19.20000,19.35000,18.70000,18.85000,412000
01/04/2008,0000,18.90000,19.30000,18.65000,18.65000,468000
01/07/2008,0000,17.70000,18.50000,17.35000,18.20000,447000
01/08/2008,0000,18.00000,18.50000,17.50000,17.60000,438000
01/09/2008,0000,17.80000,18.80000,17.60000,18.80000,653000
01/10/2008,0000,19.20000,19.45000,18.75000,18.80000,914000
01/11/2008,0000,19.20000,19.20000,18.80000,18.80000,407000
01/14/2008,0000,19.20000,19.20000,18.70000,18.80000,404000
01/15/2008,0000,19.40000,19.60000,19.00000,19.10000,831000
01/16/2008,0000,19.10000,19.10000,18.70000,18.90000,362000
01/17/2008,0000,19.20000,19.60000,18.85000,19.50000,522000
01/18/2008,0000,19.30000,19.50000,19.00000,19.50000,522000
01/21/2008,0000,19.60000,19.75000,19.20000,19.20000,1220000
01/22/2008,0000,18.00000,18.75000,17.90000,17.90000,559000
01/23/2008,0000,17.90000,18.20000,16.70000,17.30000,771000
01/24/2008,0000,17.90000,17.90000,16.15000,16.90000,630000
01/25/2008,0000,17.00000,17.50000,16.90000,17.30000,415000
01/28/2008,0000,17.25000,17.25000,16.30000,16.80000,255000
01/29/2008,0000,16.90000,16.90000,16.30000,16.50000,318000
01/30/2008,0000,16.90000,16.90000,16.40000,16.40000,587000
01/31/2008,0000,16.40000,16.55000,16.00000,16.40000,495000
02/01/2008,0000,16.50000,16.60000,16.40000,16.60000,418000
02/12/2008,0000,16.60000,16.60000,16.25000,16.25000,244000
02/13/2008,0000,16.30000,16.40000,16.10000,16.15000,269000
02/14/2008,0000,16.80000,16.80000,16.40000,16.60000,386000
02/15/2008,0000,16.65000,16.80000,16.45000,16.60000,489000
02/18/2008,0000,16.70000,17.30000,16.70000,16.95000,814000
02/19/2008,0000,17.80000,17.80000,17.10000,17.10000,621000
02/20/2008,0000,17.15000,17.20000,16.65000,16.70000,274000
02/21/2008,0000,16.85000,16.95000,16.75000,16.80000,417000
02/22/2008,0000,16.65000,16.80000,16.50000,16.75000,418000
02/25/2008,0000,17.00000,17.05000,16.75000,16.75000,470000
02/26/2008,0000,17.10000,17.65000,17.00000,17.15000,806000
02/27/2008,0000,17.30000,17.30000,17.15000,17.15000,486000
02/29/2008,0000,17.00000,17.20000,16.90000,16.90000,506000
03/03/2008,0000,16.75000,16.75000,16.15000,16.20000,424000
03/04/2008,0000,16.20000,16.65000,16.20000,16.45000,457000
03/05/2008,0000,16.30000,16.45000,16.30000,16.35000,349000
03/06/2008,0000,16.80000,17.05000,16.50000,16.80000,638000
03/07/2008,0000,16.70000,16.95000,16.55000,16.70000,394000
03/10/2008,0000,16.80000,16.90000,16.55000,16.65000,289000
03/11/2008,0000,16.80000,16.80000,16.50000,16.60000,329000
03/12/2008,0000,16.85000,17.45000,16.75000,16.85000,763000
03/13/2008,0000,16.90000,17.25000,16.50000,16.50000,340000
03/14/2008,0000,16.55000,16.60000,16.20000,16.25000,370000
03/18/2008,0000,15.20000,15.50000,15.05000,15.20000,352000
03/19/2008,0000,15.35000,15.60000,15.30000,15.35000,198000
03/20/2008,0000,15.30000,15.35000,15.15000,15.35000,188000
03/21/2008,0000,15.50000,16.15000,15.40000,15.60000,363000
03/25/2008,0000,15.80000,15.95000,15.70000,15.70000,178000
03/26/2008,0000,15.70000,15.90000,15.40000,15.40000,272000
03/27/2008,0000,15.20000,15.40000,15.05000,15.30000,464000
03/28/2008,0000,15.30000,15.50000,15.10000,15.40000,556000
03/31/2008,0000,15.40000,15.50000,15.15000,15.15000,362000
04/01/2008,0000,15.20000,16.20000,15.20000,16.20000,1554000
04/02/2008,0000,16.95000,17.20000,16.50000,16.50000,1495000
04/03/2008,0000,16.50000,16.80000,16.20000,16.20000,518000
04/07/2008,0000,16.50000,16.80000,16.25000,16.30000,399000
04/08/2008,0000,16.50000,16.55000,16.25000,16.25000,572000
04/09/2008,0000,16.40000,16.45000,16.10000,16.10000,440000
04/10/2008,0000,16.10000,16.25000,16.05000,16.20000,398000
04/11/2008,0000,17.30000,17.30000,17.25000,17.30000,1860000
04/14/2008,0000,17.45000,17.60000,16.85000,17.00000,1647000
04/15/2008,0000,17.00000,17.80000,16.95000,17.30000,1106000
04/16/2008,0000,17.30000,17.60000,17.25000,17.30000,658000
04/17/2008,0000,17.60000,18.20000,17.45000,17.75000,1984000
04/18/2008,0000,17.90000,18.10000,17.50000,17.55000,745000
04/21/2008,0000,18.00000,18.75000,17.70000,18.75000,1786000
04/22/2008,0000,18.90000,19.15000,18.40000,18.75000,1472000
04/23/2008,0000,18.80000,19.00000,18.35000,18.45000,871000
04/24/2008,0000,18.45000,18.75000,18.25000,18.25000,597000
04/25/2008,0000,18.45000,18.75000,18.20000,18.30000,631000
04/28/2008,0000,18.30000,18.80000,18.30000,18.75000,648000
04/29/2008,0000,18.70000,19.15000,18.00000,18.05000,729000
04/30/2008,0000,17.90000,18.00000,17.50000,17.60000,995000
05/02/2008,0000,17.60000,17.65000,16.40000,16.40000,1879000
05/05/2008,0000,15.40000,16.50000,15.40000,16.40000,938000
05/06/2008,0000,16.30000,16.60000,16.00000,16.25000,551000
05/07/2008,0000,16.30000,16.45000,16.25000,16.25000,461000
05/08/2008,0000,16.25000,16.60000,16.10000,16.20000,215000
05/09/2008,0000,16.55000,16.55000,16.05000,16.10000,261000
05/12/2008,0000,16.20000,16.25000,15.90000,16.00000,333000
05/13/2008,0000,16.10000,16.25000,16.10000,16.10000,269000
05/14/2008,0000,16.20000,16.65000,16.20000,16.30000,338000
05/15/2008,0000,16.50000,16.80000,16.40000,16.50000,495000
05/16/2008,0000,16.60000,16.85000,16.50000,16.50000,465000
05/19/2008,0000,16.55000,16.75000,16.40000,16.40000,334000
05/20/2008,0000,16.40000,16.50000,15.70000,15.70000,829000
05/21/2008,0000,16.00000,16.10000,15.80000,16.10000,282000
05/22/2008,0000,15.75000,15.75000,15.00000,15.70000,586000
05/23/2008,0000,15.70000,15.85000,15.50000,15.50000,358000
05/26/2008,0000,15.50000,15.50000,14.85000,14.90000,598000
05/27/2008,0000,14.85000,15.00000,14.20000,14.40000,785000
05/28/2008,0000,14.70000,14.70000,14.40000,14.45000,174000
05/29/2008,0000,14.50000,14.50000,13.45000,13.60000,1021000
05/30/2008,0000,12.90000,13.50000,12.90000,13.30000,575000
06/02/2008,0000,13.30000,13.50000,13.10000,13.45000,247000
06/03/2008,0000,13.90000,13.90000,13.40000,13.45000,311000
06/04/2008,0000,13.80000,14.35000,13.50000,14.35000,804000
06/05/2008,0000,14.40000,14.40000,14.00000,14.25000,437000
06/06/2008,0000,14.40000,14.70000,14.30000,14.30000,258000
06/10/2008,0000,14.10000,14.20000,13.70000,13.85000,185000
06/11/2008,0000,14.00000,14.00000,13.55000,13.55000,249000
06/12/2008,0000,13.55000,13.60000,12.65000,12.70000,388000
06/13/2008,0000,12.00000,12.75000,12.00000,12.50000,382000
06/16/2008,0000,12.65000,13.35000,12.65000,13.35000,325000
06/17/2008,0000,13.70000,14.15000,13.50000,13.70000,790000
06/18/2008,0000,13.70000,13.90000,13.40000,13.60000,166000
06/19/2008,0000,13.30000,13.45000,12.90000,12.90000,405000
06/20/2008,0000,13.00000,13.15000,12.70000,12.80000,563000
06/23/2008,0000,12.55000,12.55000,12.00000,12.20000,641000
06/24/2008,0000,12.20000,12.50000,11.35000,11.45000,823000
06/25/2008,0000,10.95000,11.45000,10.95000,11.45000,511000
06/26/2008,0000,11.65000,12.00000,11.20000,11.25000,444000
06/27/2008,0000,10.55000,10.80000,10.50000,10.50000,895000
06/30/2008,0000,10.50000,10.85000,10.20000,10.20000,437000
07/01/2008,0000,10.50000,10.50000,9.80000,9.85000,940000
07/02/2008,0000,9.85000,10.20000,9.85000,10.10000,439000
07/03/2008,0000,9.95000,10.80000,9.80000,10.75000,312000
07/04/2008,0000,10.90000,10.90000,10.45000,10.45000,303000
07/07/2008,0000,10.60000,10.65000,10.40000,10.55000,158000
07/08/2008,0000,10.60000,10.60000,10.05000,10.55000,331000
07/09/2008,0000,10.55000,10.70000,10.20000,10.20000,502000
07/10/2008,0000,9.80000,10.35000,9.80000,10.30000,234000
07/11/2008,0000,10.40000,10.95000,10.40000,10.70000,422000
07/14/2008,0000,10.70000,10.90000,10.50000,10.50000,268000
07/15/2008,0000,10.50000,10.50000,9.82000,9.90000,448000
07/16/2008,0000,10.00000,10.10000,9.80000,9.93000,331000
07/17/2008,0000,10.10000,10.35000,10.10000,10.35000,301000
07/18/2008,0000,10.50000,10.60000,9.96000,9.98000,343000
07/21/2008,0000,9.98000,10.30000,9.98000,10.30000,222000
07/22/2008,0000,10.30000,10.50000,10.30000,10.35000,213000
07/23/2008,0000,10.75000,10.90000,10.55000,10.80000,420000
07/24/2008,0000,11.00000,11.20000,10.85000,11.00000,429000
07/25/2008,0000,10.80000,10.80000,10.50000,10.60000,182000
07/29/2008,0000,10.30000,10.30000,10.10000,10.10000,276000
07/30/2008,0000,10.20000,10.40000,10.10000,10.10000,352000
07/31/2008,0000,10.20000,10.80000,10.20000,10.80000,924000
08/01/2008,0000,11.00000,11.10000,10.25000,10.25000,2017000
08/04/2008,0000,9.80000,10.25000,9.70000,10.00000,782000
08/05/2008,0000,10.05000,10.20000,9.85000,9.85000,489000
08/06/2008,0000,10.20000,10.50000,10.10000,10.50000,398000
08/07/2008,0000,10.95000,10.95000,10.55000,10.60000,1437000
08/08/2008,0000,10.50000,11.30000,10.50000,11.30000,841000
08/11/2008,0000,11.85000,12.05000,11.55000,12.00000,1013000
08/12/2008,0000,12.00000,12.00000,11.55000,11.60000,983000
08/13/2008,0000,11.60000,11.90000,11.55000,11.90000,1082000
08/14/2008,0000,11.90000,12.70000,11.60000,12.65000,1319000
08/15/2008,0000,12.60000,12.65000,11.80000,11.80000,1279000
08/18/2008,0000,11.60000,11.70000,11.10000,11.30000,783000
08/19/2008,0000,11.00000,11.40000,10.90000,11.10000,781000
08/20/2008,0000,10.90000,11.85000,10.80000,11.85000,887000
08/21/2008,0000,12.10000,12.20000,11.80000,11.80000,1007000
08/22/2008,0000,11.90000,12.35000,11.60000,12.35000,810000
08/25/2008,0000,12.50000,12.50000,12.05000,12.05000,811000
08/26/2008,0000,11.80000,12.10000,11.80000,12.10000,397000
08/27/2008,0000,12.10000,12.30000,12.00000,12.10000,635000
08/28/2008,0000,12.10000,12.20000,11.65000,11.70000,372000
08/29/2008,0000,11.70000,12.40000,11.70000,12.40000,784000
09/01/2008,0000,12.30000,12.30000,11.85000,12.00000,483000
09/02/2008,0000,12.20000,12.20000,11.60000,12.00000,441000
09/03/2008,0000,11.70000,12.00000,11.20000,11.20000,662000
09/04/2008,0000,11.20000,11.25000,10.45000,10.90000,783000
09/05/2008,0000,10.50000,10.80000,10.25000,10.40000,398000
09/08/2008,0000,10.80000,11.10000,10.80000,11.10000,719000
09/09/2008,0000,11.30000,11.85000,10.35000,10.35000,1597000
09/10/2008,0000,10.30000,10.60000,10.05000,10.55000,355000
09/11/2008,0000,10.60000,10.60000,10.15000,10.25000,446000
09/12/2008,0000,10.45000,10.45000,9.70000,10.05000,345000
09/15/2008,0000,9.72000,9.99000,9.35000,9.40000,468000
09/16/2008,0000,8.75000,8.88000,8.75000,8.75000,487000
09/17/2008,0000,8.88000,9.15000,8.14000,8.14000,724000
09/18/2008,0000,7.58000,7.70000,7.58000,7.58000,1144000
09/19/2008,0000,7.68000,8.11000,7.68000,8.11000,474000
09/22/2008,0000,8.17000,8.59000,8.17000,8.52000,313000
09/23/2008,0000,8.37000,8.62000,8.22000,8.62000,417000
09/24/2008,0000,8.55000,9.22000,8.53000,9.09000,484000
09/25/2008,0000,8.86000,9.30000,8.86000,9.00000,233000
09/26/2008,0000,9.01000,9.04000,8.50000,8.65000,511000
09/30/2008,0000,8.05000,8.20000,8.05000,8.10000,409000
10/01/2008,0000,8.32000,8.48000,8.16000,8.38000,369000
10/02/2008,0000,8.30000,8.55000,8.30000,8.45000,129000
10/03/2008,0000,8.30000,8.58000,8.20000,8.58000,162000
10/06/2008,0000,8.45000,8.45000,8.15000,8.21000,177000
10/07/2008,0000,8.01000,8.44000,7.80000,8.25000,125000
10/08/2008,0000,8.04000,8.14000,7.68000,7.68000,481000
10/09/2008,0000,7.68000,7.68000,7.15000,7.15000,620000
10/13/2008,0000,6.90000,7.01000,6.90000,6.91000,290000
10/14/2008,0000,7.26000,7.39000,7.21000,7.39000,482000
10/15/2008,0000,7.14000,7.20000,7.14000,7.20000,118000
10/16/2008,0000,6.95000,6.95000,6.95000,6.95000,67000
10/17/2008,0000,6.95000,6.95000,6.71000,6.71000,526000
10/20/2008,0000,6.50000,6.71000,6.48000,6.71000,239000
10/21/2008,0000,6.86000,6.98000,6.71000,6.80000,352000
10/22/2008,0000,6.70000,6.80000,6.65000,6.66000,146000
10/23/2008,0000,6.43000,6.43000,6.43000,6.43000,66000
10/24/2008,0000,6.21000,6.21000,6.21000,6.21000,47000
10/27/2008,0000,5.78000,5.78000,5.78000,5.78000,184000
10/28/2008,0000,5.38000,5.88000,5.38000,5.79000,1264000
10/29/2008,0000,6.10000,6.10000,5.50000,5.50000,425000
10/30/2008,0000,5.72000,5.88000,5.60000,5.88000,229000
10/31/2008,0000,6.10000,6.26000,6.00000,6.25000,297000
11/03/2008,0000,6.30000,6.48000,6.12000,6.39000,376000
11/04/2008,0000,6.39000,6.39000,6.02000,6.10000,387000
11/05/2008,0000,6.20000,6.34000,6.02000,6.10000,661000
11/06/2008,0000,5.70000,5.81000,5.68000,5.69000,338000
11/07/2008,0000,5.57000,5.80000,5.42000,5.80000,327000
11/10/2008,0000,5.80000,5.90000,5.60000,5.80000,158000
11/11/2008,0000,5.70000,5.70000,5.45000,5.58000,181000
11/12/2008,0000,5.50000,5.63000,5.40000,5.58000,191000
11/13/2008,0000,5.46000,5.46000,5.19000,5.19000,665000
11/14/2008,0000,5.26000,5.33000,4.90000,4.90000,581000
11/17/2008,0000,4.60000,4.63000,4.56000,4.56000,729000
11/18/2008,0000,4.26000,4.53000,4.25000,4.50000,588000
11/19/2008,0000,4.40000,4.48000,4.22000,4.26000,158000
11/20/2008,0000,3.97000,4.20000,3.97000,3.97000,552000
11/21/2008,0000,3.71000,4.23000,3.71000,4.23000,313000
11/24/2008,0000,4.26000,4.26000,4.04000,4.07000,105000
11/25/2008,0000,4.19000,4.30000,4.12000,4.30000,196000
11/26/2008,0000,4.30000,4.36000,4.27000,4.34000,221000
11/27/2008,0000,4.40000,4.64000,4.40000,4.64000,408000
11/28/2008,0000,4.60000,4.79000,4.57000,4.65000,220000
12/01/2008,0000,4.68000,4.93000,4.58000,4.80000,382000
12/02/2008,0000,4.47000,4.58000,4.47000,4.49000,217000
12/03/2008,0000,4.54000,4.67000,4.51000,4.54000,233000
12/04/2008,0000,4.60000,4.70000,4.54000,4.60000,199000
12/05/2008,0000,4.60000,4.65000,4.55000,4.55000,111000
12/08/2008,0000,4.60000,4.86000,4.60000,4.86000,411000
12/09/2008,0000,4.98000,4.98000,4.86000,4.86000,281000
12/10/2008,0000,4.86000,5.17000,4.86000,5.10000,449000
12/11/2008,0000,5.23000,5.23000,4.97000,5.05000,828000
12/12/2008,0000,4.79000,4.97000,4.70000,4.79000,408000
12/15/2008,0000,4.84000,4.96000,4.80000,4.83000,706000
12/16/2008,0000,4.81000,4.81000,4.72000,4.80000,230000
12/17/2008,0000,4.84000,4.98000,4.77000,4.80000,823000
12/18/2008,0000,4.82000,4.82000,4.66000,4.77000,353000
12/19/2008,0000,4.76000,4.90000,4.76000,4.81000,874000
12/22/2008,0000,4.82000,4.83000,4.63000,4.63000,421000
12/23/2008,0000,4.51000,4.52000,4.31000,4.31000,393000
12/24/2008,0000,4.21000,4.50000,4.21000,4.50000,165000
12/25/2008,0000,4.48000,4.48000,4.36000,4.39000,87000
12/26/2008,0000,4.50000,4.50000,4.31000,4.33000,140000
12/29/2008,0000,4.32000,4.33000,4.30000,4.31000,76000
12/30/2008,0000,4.38000,4.59000,4.38000,4.56000,117000
12/31/2008,0000,4.60000,4.60000,4.45000,4.52000,201000
01/05/2009,0000,4.59000,4.72000,4.59000,4.67000,207000
01/06/2009,0000,4.70000,4.85000,4.70000,4.82000,260000
01/07/2009,0000,4.92000,4.92000,4.71000,4.80000,415000
01/08/2009,0000,4.70000,4.70000,4.53000,4.53000,183000
01/09/2009,0000,4.53000,4.84000,4.53000,4.84000,978000
01/12/2009,0000,4.77000,4.78000,4.67000,4.67000,78000
01/13/2009,0000,4.62000,4.69000,4.60000,4.69000,199000
01/14/2009,0000,4.80000,4.80000,4.66000,4.66000,55000
01/15/2009,0000,4.55000,4.55000,4.36000,4.48000,180000
01/16/2009,0000,4.49000,4.49000,4.35000,4.45000,105000
01/19/2009,0000,4.58000,4.79000,4.51000,4.56000,393000
01/20/2009,0000,4.62000,4.64000,4.42000,4.62000,86000
01/21/2009,0000,4.54000,4.64000,4.53000,4.54000,260000
02/02/2009,0000,4.52000,4.56000,4.47000,4.56000,57000
02/03/2009,0000,4.54000,4.76000,4.52000,4.72000,306000
02/04/2009,0000,4.67000,4.74000,4.67000,4.73000,113000
02/05/2009,0000,4.68000,4.90000,4.68000,4.90000,238000
02/06/2009,0000,4.98000,5.24000,4.85000,4.91000,1361000
02/09/2009,0000,4.86000,4.95000,4.81000,4.82000,519000
02/10/2009,0000,4.88000,4.94000,4.83000,4.92000,272000
02/11/2009,0000,4.85000,4.92000,4.80000,4.90000,164000
02/12/2009,0000,4.90000,5.10000,4.85000,4.98000,992000
02/13/2009,0000,4.96000,5.07000,4.94000,5.05000,800000
02/16/2009,0000,5.15000,5.38000,5.10000,5.35000,1171000
02/17/2009,0000,5.30000,5.40000,5.12000,5.22000,449000
02/18/2009,0000,5.07000,5.19000,5.07000,5.10000,656000
02/19/2009,0000,5.10000,5.18000,5.00000,5.14000,408000
02/20/2009,0000,5.10000,5.12000,5.02000,5.02000,255000
02/23/2009,0000,5.00000,5.15000,4.94000,5.15000,169000
02/24/2009,0000,5.09000,5.15000,5.02000,5.03000,123000
02/25/2009,0000,5.09000,5.28000,5.09000,5.12000,344000
02/26/2009,0000,5.20000,5.47000,5.15000,5.30000,693000
02/27/2009,0000,5.33000,5.45000,5.23000,5.41000,741000
03/02/2009,0000,5.50000,5.73000,5.30000,5.37000,1148000
03/03/2009,0000,5.22000,5.42000,5.10000,5.37000,764000
03/04/2009,0000,5.52000,5.74000,5.41000,5.74000,1297000
03/05/2009,0000,6.04000,6.10000,5.76000,5.77000,1812000
03/06/2009,0000,5.77000,5.95000,5.65000,5.90000,570000
03/09/2009,0000,5.98000,5.98000,5.80000,5.83000,603000
03/10/2009,0000,6.00000,6.23000,5.86000,6.23000,1182000
03/11/2009,0000,6.47000,6.47000,6.10000,6.10000,1813000
03/12/2009,0000,6.15000,6.29000,6.00000,6.10000,1632000
03/13/2009,0000,6.17000,6.35000,6.15000,6.35000,1311000
03/16/2009,0000,6.45000,6.79000,6.42000,6.79000,2142000
03/17/2009,0000,6.90000,7.06000,6.80000,6.85000,2557000
03/18/2009,0000,6.88000,7.04000,6.69000,6.87000,2147000
03/19/2009,0000,6.90000,6.90000,6.59000,6.59000,1381000
03/20/2009,0000,6.62000,6.62000,6.38000,6.41000,770000
03/23/2009,0000,6.35000,6.58000,6.35000,6.50000,366000
03/24/2009,0000,6.71000,6.95000,6.71000,6.95000,1137000
03/25/2009,0000,7.05000,7.30000,7.01000,7.09000,1452000
03/26/2009,0000,7.19000,7.40000,7.09000,7.12000,1073000
03/27/2009,0000,7.25000,7.61000,7.25000,7.45000,2982000
03/30/2009,0000,7.55000,7.55000,7.05000,7.10000,982000
03/31/2009,0000,7.06000,7.23000,7.02000,7.06000,569000
04/01/2009,0000,7.30000,7.44000,7.20000,7.36000,667000
04/02/2009,0000,7.41000,7.50000,7.20000,7.36000,926000
04/03/2009,0000,7.50000,7.87000,7.36000,7.87000,1779000
04/06/2009,0000,8.13000,8.41000,7.96000,8.28000,1821000
04/07/2009,0000,8.16000,8.68000,8.14000,8.68000,796000
04/08/2009,0000,8.60000,9.20000,8.40000,8.95000,2201000
04/09/2009,0000,9.10000,9.15000,8.80000,9.05000,2133000
04/10/2009,0000,9.05000,9.10000,8.62000,8.94000,1298000
04/13/2009,0000,8.94000,9.10000,8.90000,8.96000,864000
04/14/2009,0000,9.00000,9.00000,8.60000,8.68000,653000
04/15/2009,0000,8.68000,8.80000,8.31000,8.75000,939000
04/16/2009,0000,8.80000,9.06000,8.58000,8.59000,799000
04/17/2009,0000,8.80000,8.97000,7.99000,8.01000,1890000
04/20/2009,0000,8.05000,8.05000,7.52000,7.98000,536000
04/21/2009,0000,7.66000,8.29000,7.66000,8.29000,453000
04/22/2009,0000,8.30000,8.49000,8.30000,8.48000,441000
04/23/2009,0000,8.60000,8.62000,8.35000,8.49000,505000
04/24/2009,0000,8.50000,8.60000,8.20000,8.47000,495000
04/27/2009,0000,8.55000,8.60000,7.88000,7.88000,588000
04/28/2009,0000,7.88000,7.89000,7.50000,7.74000,607000
04/29/2009,0000,7.76000,7.76000,7.30000,7.50000,809000
04/30/2009,0000,7.80000,8.02000,7.70000,8.02000,1567000
05/04/2009,0000,8.34000,8.39000,8.06000,8.16000,654000
05/05/2009,0000,8.20000,8.20000,7.59000,7.75000,855000
05/06/2009,0000,8.00000,8.00000,7.50000,7.85000,1162000
05/07/2009,0000,8.00000,8.10000,7.85000,8.08000,860000
05/08/2009,0000,8.14000,8.19000,8.00000,8.19000,879000
05/11/2009,0000,8.30000,8.76000,8.30000,8.68000,991000
05/12/2009,0000,8.80000,8.80000,8.21000,8.21000,612000
05/13/2009,0000,8.11000,8.50000,8.11000,8.21000,602000
05/14/2009,0000,8.01000,8.30000,8.01000,8.29000,398000
05/15/2009,0000,8.30000,8.60000,8.23000,8.40000,1029000
05/18/2009,0000,8.50000,8.50000,8.23000,8.42000,743000
05/19/2009,0000,8.52000,8.62000,8.42000,8.60000,1154000
05/20/2009,0000,8.70000,8.70000,8.43000,8.45000,647000
05/21/2009,0000,8.50000,8.50000,8.32000,8.46000,340000
05/22/2009,0000,8.35000,9.05000,8.32000,8.95000,2076000
05/25/2009,0000,9.20000,9.57000,9.00000,9.35000,1733000
05/26/2009,0000,9.45000,9.55000,8.70000,8.70000,1343000
05/27/2009,0000,8.90000,8.99000,8.70000,8.92000,739000
06/01/2009,0000,9.49000,9.49000,9.00000,9.10000,503000
06/02/2009,0000,9.40000,9.40000,8.84000,8.84000,948000
06/03/2009,0000,8.80000,9.05000,8.60000,8.90000,1014000
06/04/2009,0000,9.00000,9.09000,8.60000,9.05000,2635000
06/05/2009,0000,9.19000,9.25000,9.11000,9.20000,805000
06/08/2009,0000,9.38000,9.38000,8.81000,9.13000,426000
06/09/2009,0000,9.13000,9.20000,8.59000,8.66000,557000
06/10/2009,0000,8.60000,8.66000,8.46000,8.60000,307000
06/11/2009,0000,8.80000,8.80000,8.50000,8.67000,401000
06/12/2009,0000,8.75000,8.80000,8.51000,8.51000,446000
06/15/2009,0000,8.41000,8.42000,7.92000,8.10000,334000
06/16/2009,0000,8.00000,8.00000,7.60000,7.88000,252000
06/17/2009,0000,7.88000,7.94000,7.85000,7.85000,254000
06/18/2009,0000,7.90000,7.99000,7.54000,7.57000,126000
06/19/2009,0000,7.57000,7.90000,7.53000,7.90000,285000
06/22/2009,0000,8.00000,8.20000,7.80000,8.09000,154000
06/23/2009,0000,8.09000,8.09000,7.80000,7.80000,182000
06/24/2009,0000,7.80000,8.08000,7.73000,8.08000,276000
06/25/2009,0000,8.15000,8.20000,8.02000,8.20000,251000
06/26/2009,0000,8.30000,8.30000,8.00000,8.21000,471000
06/29/2009,0000,8.25000,8.25000,7.83000,8.15000,95000
06/30/2009,0000,8.15000,8.20000,8.00000,8.10000,149000
07/01/2009,0000,7.54000,8.20000,7.54000,8.20000,251000
07/02/2009,0000,8.24000,8.50000,8.04000,8.50000,733000
07/03/2009,0000,8.50000,8.50000,8.30000,8.38000,140000
07/06/2009,0000,8.45000,8.96000,8.38000,8.96000,1153000
07/07/2009,0000,9.50000,9.50000,9.04000,9.20000,1279000
07/08/2009,0000,9.01000,9.26000,9.00000,9.26000,675000
07/09/2009,0000,9.30000,9.90000,9.30000,9.90000,2243000
07/10/2009,0000,10.50000,10.55000,10.50000,10.55000,1205000
07/13/2009,0000,10.60000,10.90000,10.00000,10.45000,4304000
07/14/2009,0000,10.60000,11.15000,10.60000,11.15000,3182000
07/15/2009,0000,11.90000,11.90000,11.90000,11.90000,1573000
07/16/2009,0000,12.70000,12.70000,12.10000,12.70000,6619000
07/17/2009,0000,13.00000,13.55000,13.00000,13.55000,6232000
07/20/2009,0000,14.10000,14.45000,13.55000,14.10000,5343000
07/21/2009,0000,14.00000,14.15000,13.55000,13.80000,2826000
07/22/2009,0000,13.75000,14.75000,13.55000,14.75000,3947000
07/23/2009,0000,15.40000,15.40000,14.75000,15.00000,2567000
07/24/2009,0000,15.20000,15.30000,14.70000,15.00000,1823000
07/27/2009,0000,14.80000,15.30000,14.50000,14.60000,1240000
07/28/2009,0000,13.75000,15.60000,13.75000,15.60000,2831000
07/29/2009,0000,16.65000,16.65000,16.10000,16.60000,2488000
07/30/2009,0000,16.60000,17.30000,15.45000,17.10000,2653000
07/31/2009,0000,17.30000,18.20000,16.50000,16.50000,3519000
08/03/2009,0000,16.95000,17.30000,16.50000,16.65000,2108000
08/04/2009,0000,17.60000,17.80000,16.00000,16.60000,4315000
08/05/2009,0000,16.65000,17.50000,16.65000,17.15000,3851000
08/06/2009,0000,17.50000,17.50000,15.95000,17.00000,2822000
08/10/2009,0000,16.70000,17.00000,16.50000,16.55000,948000
08/11/2009,0000,16.60000,16.95000,15.90000,16.60000,2080000
08/12/2009,0000,16.65000,17.75000,16.50000,17.75000,3320000
08/13/2009,0000,18.20000,18.95000,17.95000,18.95000,5425000
08/14/2009,0000,19.65000,20.15000,19.30000,19.65000,5110000
08/17/2009,0000,19.70000,19.75000,18.85000,19.05000,1719000
08/18/2009,0000,18.75000,18.75000,17.75000,18.30000,2508000
08/19/2009,0000,18.20000,18.70000,18.15000,18.30000,1059000
08/20/2009,0000,18.40000,18.50000,17.05000,17.20000,3287000
08/21/2009,0000,17.50000,18.35000,17.25000,17.25000,2373000
08/24/2009,0000,17.95000,18.20000,17.50000,18.20000,1144000
08/25/2009,0000,18.60000,18.60000,17.80000,18.00000,1153000
08/26/2009,0000,18.00000,18.85000,17.80000,18.85000,3706000
08/27/2009,0000,18.50000,19.00000,18.05000,18.45000,1365000
08/28/2009,0000,18.80000,19.60000,18.50000,18.80000,3794000
08/31/2009,0000,19.00000,19.35000,18.80000,19.05000,873000
09/01/2009,0000,19.70000,20.35000,19.55000,20.35000,4112000
09/02/2009,0000,20.20000,20.90000,20.05000,20.75000,2337000
09/03/2009,0000,20.45000,20.75000,20.00000,20.35000,1600000
09/04/2009,0000,20.10000,21.45000,20.10000,20.80000,2039000
09/07/2009,0000,21.50000,21.80000,21.00000,21.15000,3006000
09/08/2009,0000,21.90000,22.60000,21.85000,22.60000,2860000
09/09/2009,0000,21.05000,21.50000,21.05000,21.05000,2688000
09/10/2009,0000,21.10000,21.30000,20.20000,21.20000,4901000
09/11/2009,0000,21.20000,21.30000,20.80000,20.80000,1016000
09/14/2009,0000,20.80000,21.40000,20.00000,21.40000,1950000
09/15/2009,0000,21.50000,21.50000,20.90000,21.20000,994000
09/16/2009,0000,21.50000,22.65000,21.25000,22.10000,2487000
09/17/2009,0000,22.50000,22.50000,21.70000,21.70000,1040000
09/18/2009,0000,21.70000,22.85000,21.70000,22.65000,1945000
09/21/2009,0000,22.50000,22.65000,21.65000,22.00000,1212000
09/22/2009,0000,22.20000,23.00000,22.20000,22.20000,2541000
09/23/2009,0000,22.90000,23.15000,21.90000,22.35000,2389000
09/24/2009,0000,22.30000,22.50000,21.95000,22.10000,669000
09/25/2009,0000,22.10000,22.35000,22.10000,22.30000,827000
09/28/2009,0000,22.10000,22.15000,20.75000,21.30000,1108000
09/29/2009,0000,21.80000,21.90000,21.25000,21.30000,1044000
09/30/2009,0000,21.40000,21.55000,20.45000,21.30000,1412000
10/01/2009,0000,21.30000,21.45000,20.60000,20.60000,1285000
10/02/2009,0000,20.00000,20.10000,19.20000,19.20000,3243000
10/05/2009,0000,18.80000,19.20000,18.60000,19.10000,1837000
10/06/2009,0000,19.30000,20.35000,19.30000,19.70000,1888000
10/07/2009,0000,19.90000,20.30000,19.40000,19.40000,1033000
10/08/2009,0000,19.40000,19.60000,18.30000,18.50000,1155000
10/09/2009,0000,18.60000,19.50000,18.05000,19.45000,2355000
10/12/2009,0000,19.50000,19.55000,18.90000,19.15000,497000
10/13/2009,0000,19.00000,19.00000,18.65000,18.85000,938000
10/14/2009,0000,18.95000,19.20000,18.80000,18.80000,639000
10/15/2009,0000,19.20000,19.30000,18.60000,18.75000,897000
10/16/2009,0000,18.80000,19.05000,18.60000,18.60000,421000
10/19/2009,0000,18.60000,18.70000,18.30000,18.40000,613000
10/20/2009,0000,18.40000,18.70000,18.20000,18.20000,791000
10/21/2009,0000,18.30000,19.45000,17.50000,19.45000,3847000
10/22/2009,0000,19.60000,19.60000,18.80000,18.80000,2227000
10/23/2009,0000,19.00000,19.15000,18.30000,18.50000,1597000
10/26/2009,0000,18.50000,19.25000,18.40000,18.40000,1352000
10/27/2009,0000,18.80000,18.80000,18.20000,18.20000,583000
10/28/2009,0000,18.00000,18.45000,17.65000,17.65000,853000
10/29/2009,0000,17.50000,17.50000,16.45000,16.45000,1609000
10/30/2009,0000,16.45000,16.75000,15.40000,15.45000,2045000
11/02/2009,0000,15.00000,15.90000,15.00000,15.75000,1347000
11/03/2009,0000,15.90000,15.90000,15.30000,15.50000,1106000
11/04/2009,0000,15.70000,16.55000,15.70000,16.55000,987000
11/05/2009,0000,17.10000,17.70000,16.85000,17.20000,2468000
11/06/2009,0000,17.60000,17.75000,17.20000,17.65000,1814000
11/09/2009,0000,17.90000,17.95000,16.90000,17.30000,1310000
11/10/2009,0000,17.50000,17.50000,16.95000,17.00000,726000
11/11/2009,0000,17.00000,17.15000,16.90000,16.95000,837000
11/12/2009,0000,16.80000,17.25000,16.80000,17.15000,546000
11/13/2009,0000,17.15000,17.20000,17.00000,17.00000,253000
11/16/2009,0000,17.10000,17.20000,16.90000,17.05000,461000
11/17/2009,0000,17.10000,17.25000,16.60000,17.00000,279000
11/18/2009,0000,17.00000,17.80000,16.85000,17.40000,1153000
11/19/2009,0000,17.45000,18.00000,17.35000,17.50000,868000
11/20/2009,0000,17.80000,18.50000,17.35000,17.80000,1423000
11/23/2009,0000,18.20000,18.45000,17.70000,17.70000,884000
11/24/2009,0000,18.00000,18.00000,17.50000,17.50000,528000
11/25/2009,0000,17.50000,18.00000,17.50000,17.70000,382000
11/26/2009,0000,17.95000,18.40000,17.65000,17.65000,1230000
11/27/2009,0000,17.50000,18.60000,17.30000,17.80000,2074000
11/30/2009,0000,18.40000,18.50000,17.95000,18.10000,1783000
12/01/2009,0000,18.30000,18.80000,18.10000,18.50000,2240000
12/02/2009,0000,18.90000,19.75000,18.70000,19.75000,2337000
12/03/2009,0000,20.40000,20.40000,19.50000,19.80000,5534000
12/04/2009,0000,20.00000,20.75000,19.80000,20.35000,5086000
12/07/2009,0000,20.50000,20.90000,19.90000,20.20000,2468000
12/08/2009,0000,20.30000,20.70000,20.10000,20.65000,1819000
12/09/2009,0000,20.80000,20.80000,20.35000,20.45000,1494000
12/11/2009,0000,19.40000,19.85000,19.05000,19.35000,2581000
12/14/2009,0000,19.75000,20.70000,19.40000,20.70000,5213000
12/15/2009,0000,21.50000,22.10000,21.20000,22.10000,10740000
12/16/2009,0000,23.50000,23.60000,22.90000,23.60000,9500000
12/17/2009,0000,24.40000,25.20000,23.10000,23.80000,9363000
12/18/2009,0000,23.50000,25.45000,23.30000,25.05000,13715000
12/21/2009,0000,26.00000,26.50000,25.05000,25.50000,8665000
12/22/2009,0000,25.60000,26.40000,25.05000,25.30000,5997000
12/23/2009,0000,25.50000,26.20000,25.40000,25.50000,3742000
12/25/2009,0000,27.70000,27.80000,26.15000,26.70000,6497000
12/28/2009,0000,26.35000,26.70000,25.20000,25.60000,5942000
12/29/2009,0000,26.00000,26.35000,25.70000,25.80000,4156816
