DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,37.60000,37.60000,35.65000,35.70000,1258000
04/03/2007,0000,35.70000,36.35000,35.50000,35.50000,1424000
04/04/2007,0000,35.55000,36.15000,34.90000,34.90000,1243700
04/09/2007,0000,34.80000,35.00000,33.10000,33.50000,2196000
04/10/2007,0000,33.50000,34.20000,33.50000,34.10000,854400
04/11/2007,0000,34.40000,34.40000,33.70000,33.90000,497000
04/12/2007,0000,33.90000,34.20000,33.60000,34.20000,732300
04/13/2007,0000,34.20000,35.40000,34.20000,34.90000,1112800
04/16/2007,0000,35.60000,35.80000,34.30000,34.30000,985300
04/17/2007,0000,34.30000,34.70000,32.70000,32.80000,1384400
04/18/2007,0000,32.60000,33.20000,32.60000,32.85000,864300
04/19/2007,0000,32.85000,33.10000,32.80000,32.90000,685000
04/20/2007,0000,32.90000,33.10000,32.90000,33.00000,710300
04/23/2007,0000,33.10000,34.30000,33.00000,34.00000,1131500
04/24/2007,0000,33.90000,33.90000,33.30000,33.65000,329900
04/25/2007,0000,33.50000,33.50000,32.65000,33.00000,599300
04/26/2007,0000,33.20000,33.40000,32.90000,33.00000,442000
04/27/2007,0000,32.75000,33.20000,32.60000,32.60000,442000
04/30/2007,0000,32.40000,32.40000,31.50000,31.80000,786200
05/02/2007,0000,33.70000,34.00000,32.50000,32.70000,1460300
05/03/2007,0000,32.30000,32.70000,30.80000,31.50000,1557100
05/04/2007,0000,31.50000,32.00000,31.20000,31.90000,614700
05/07/2007,0000,31.90000,32.05000,31.55000,32.00000,494800
05/08/2007,0000,32.00000,32.00000,31.60000,31.80000,285900
05/09/2007,0000,31.85000,34.00000,31.85000,33.95000,6158100
05/10/2007,0000,34.20000,35.60000,34.15000,34.85000,7565700
05/11/2007,0000,34.80000,35.90000,34.80000,35.35000,4290900
05/14/2007,0000,35.70000,36.85000,34.50000,36.05000,6955400
05/15/2007,0000,36.00000,36.05000,35.25000,35.40000,3808100
05/16/2007,0000,35.40000,36.20000,35.40000,36.10000,2756800
05/17/2007,0000,36.10000,36.10000,35.10000,35.10000,2729300
05/18/2007,0000,34.90000,35.80000,34.80000,34.95000,1548300
05/21/2007,0000,34.95000,35.15000,34.50000,34.60000,1036900
05/22/2007,0000,34.65000,35.30000,34.40000,34.45000,1176600
05/23/2007,0000,35.00000,35.50000,34.70000,34.95000,2370800
05/24/2007,0000,34.90000,35.40000,34.50000,34.70000,2179500
05/25/2007,0000,34.65000,35.15000,34.15000,34.75000,1353600
05/28/2007,0000,34.90000,35.50000,34.00000,34.15000,2655700
05/29/2007,0000,34.15000,34.60000,34.00000,34.10000,821400
05/30/2007,0000,34.10000,34.70000,34.00000,34.20000,939100
05/31/2007,0000,34.50000,34.60000,34.25000,34.40000,1274500
06/01/2007,0000,34.60000,34.80000,34.00000,34.00000,1160100
06/04/2007,0000,34.30000,34.35000,33.30000,33.50000,1320700
06/05/2007,0000,33.50000,33.50000,33.10000,33.40000,1100700
06/06/2007,0000,33.40000,33.90000,32.50000,32.50000,2600700
06/07/2007,0000,32.05000,32.90000,32.05000,32.70000,1210700
06/08/2007,0000,32.20000,33.20000,32.20000,32.45000,1384400
06/11/2007,0000,32.60000,32.95000,32.60000,32.70000,1122700
06/12/2007,0000,32.80000,33.00000,32.50000,32.50000,898400
06/13/2007,0000,32.50000,32.50000,32.05000,32.05000,1041300
06/14/2007,0000,32.50000,32.50000,31.80000,32.00000,1288800
06/15/2007,0000,32.50000,32.50000,32.00000,32.20000,700400
06/20/2007,0000,32.30000,32.75000,31.95000,32.20000,1316300
06/21/2007,0000,32.35000,32.35000,32.00000,32.20000,841200
06/22/2007,0000,32.20000,32.45000,32.20000,32.30000,990800
06/25/2007,0000,33.50000,33.95000,32.75000,32.90000,1172200
06/26/2007,0000,33.00000,33.10000,32.30000,32.30000,734500
06/27/2007,0000,32.30000,32.75000,32.30000,32.30000,722400
06/28/2007,0000,32.30000,32.90000,32.25000,32.35000,824700
06/29/2007,0000,32.60000,32.70000,32.30000,32.35000,824700
07/02/2007,0000,32.60000,32.65000,32.35000,32.40000,461800
07/03/2007,0000,32.40000,32.80000,32.30000,32.80000,1154600
07/04/2007,0000,33.00000,33.80000,32.90000,33.15000,1493300
07/05/2007,0000,33.30000,33.45000,32.55000,32.70000,867600
07/06/2007,0000,32.70000,32.90000,32.30000,32.45000,1138100
07/09/2007,0000,32.50000,32.80000,32.10000,32.20000,1397600
07/10/2007,0000,32.20000,33.45000,32.20000,32.90000,2352100
07/11/2007,0000,32.90000,33.40000,32.90000,32.95000,1937600
07/12/2007,0000,33.40000,34.40000,33.10000,33.55000,3279200
07/13/2007,0000,34.05000,34.10000,33.10000,33.10000,1582400
07/16/2007,0000,33.30000,33.90000,33.00000,33.20000,1819900
07/17/2007,0000,33.20000,33.80000,33.20000,33.35000,1892500
07/18/2007,0000,33.40000,33.85000,33.00000,33.15000,2102500
07/19/2007,0000,33.05000,33.20000,32.60000,32.70000,1882600
07/20/2007,0000,33.00000,33.20000,32.70000,33.20000,1135900
07/23/2007,0000,34.20000,35.50000,34.05000,35.50000,7511800
07/24/2007,0000,36.00000,36.30000,34.50000,35.00000,7245700
07/25/2007,0000,34.65000,35.00000,34.15000,34.60000,2318100
07/26/2007,0000,35.00000,36.30000,34.50000,34.60000,6034900
07/27/2007,0000,34.05000,35.20000,33.40000,34.00000,2457700
07/30/2007,0000,34.90000,35.30000,34.30000,34.80000,2467600
07/31/2007,0000,35.50000,35.70000,34.60000,34.70000,2749100
08/01/2007,0000,34.70000,34.90000,33.60000,33.60000,1580200
08/02/2007,0000,33.80000,34.40000,32.00000,32.80000,1664900
08/03/2007,0000,33.30000,33.50000,32.80000,32.80000,945700
08/06/2007,0000,32.50000,33.35000,32.00000,33.15000,563000
08/07/2007,0000,33.50000,33.60000,32.65000,32.80000,814800
08/08/2007,0000,32.80000,33.20000,32.65000,32.85000,815900
08/09/2007,0000,33.20000,33.40000,33.00000,33.10000,683900
08/10/2007,0000,32.50000,32.70000,32.10000,32.50000,918200
08/14/2007,0000,27.95000,28.20000,27.30000,27.75000,1159000
08/15/2007,0000,27.70000,27.70000,26.00000,26.10000,1238000
08/16/2007,0000,25.70000,26.10000,24.40000,24.70000,1351000
08/17/2007,0000,24.70000,25.15000,23.35000,23.60000,914000
08/20/2007,0000,25.20000,25.25000,24.60000,25.25000,739000
08/21/2007,0000,25.90000,26.95000,25.35000,26.50000,1311000
08/22/2007,0000,27.00000,27.30000,26.55000,27.00000,909000
08/23/2007,0000,28.20000,28.30000,27.35000,27.45000,640000
08/24/2007,0000,27.30000,27.30000,26.55000,26.80000,330000
08/27/2007,0000,27.30000,27.40000,26.55000,26.55000,223000
08/28/2007,0000,26.55000,26.70000,26.15000,26.30000,153000
08/29/2007,0000,26.00000,27.40000,25.80000,26.75000,478000
08/30/2007,0000,27.10000,27.50000,26.75000,26.75000,276000
08/31/2007,0000,27.00000,27.25000,26.80000,27.05000,430000
09/03/2007,0000,27.80000,27.80000,27.20000,27.25000,489000
09/04/2007,0000,27.50000,27.50000,26.55000,26.75000,273000
09/05/2007,0000,27.00000,27.15000,26.00000,26.00000,407000
09/06/2007,0000,26.00000,26.00000,25.60000,25.65000,372000
09/07/2007,0000,25.65000,26.05000,25.65000,25.65000,213000
09/10/2007,0000,25.10000,25.50000,24.95000,25.40000,264000
09/11/2007,0000,25.80000,26.50000,25.60000,26.10000,346000
09/12/2007,0000,26.50000,26.60000,26.05000,26.15000,330000
09/13/2007,0000,26.40000,26.45000,25.55000,25.70000,239000
09/14/2007,0000,26.00000,26.00000,25.75000,25.75000,161000
09/17/2007,0000,25.70000,26.20000,25.60000,26.00000,155000
09/19/2007,0000,26.05000,26.20000,25.40000,25.40000,253000
09/20/2007,0000,25.60000,25.60000,25.10000,25.15000,221000
09/21/2007,0000,25.15000,25.50000,25.00000,25.50000,297000
09/26/2007,0000,25.50000,25.90000,25.25000,25.80000,171000
09/27/2007,0000,25.65000,25.90000,25.60000,25.90000,283000
09/28/2007,0000,26.20000,26.20000,25.70000,25.80000,220000
10/01/2007,0000,25.50000,26.15000,25.50000,25.80000,288000
10/02/2007,0000,25.80000,26.00000,25.60000,25.70000,402000
10/03/2007,0000,25.70000,25.80000,25.60000,25.70000,437000
10/04/2007,0000,25.65000,25.70000,25.35000,25.40000,303000
10/05/2007,0000,25.45000,25.55000,25.20000,25.25000,268000
10/08/2007,0000,25.25000,25.40000,24.75000,24.75000,394000
10/09/2007,0000,24.80000,24.80000,23.80000,24.40000,277000
10/11/2007,0000,24.50000,25.00000,24.50000,24.65000,387000
10/12/2007,0000,24.50000,24.50000,23.50000,23.95000,352000
10/15/2007,0000,23.95000,23.95000,22.80000,23.10000,457000
10/16/2007,0000,22.90000,22.90000,21.80000,22.30000,678000
10/17/2007,0000,22.00000,22.45000,21.90000,22.25000,341000
10/18/2007,0000,22.25000,22.90000,22.25000,22.80000,303000
10/19/2007,0000,22.80000,23.15000,22.70000,23.05000,380000
10/22/2007,0000,22.20000,22.50000,22.10000,22.50000,318000
10/23/2007,0000,24.00000,24.05000,24.00000,24.05000,497000
10/24/2007,0000,25.70000,25.70000,24.25000,24.30000,1220000
10/25/2007,0000,24.30000,25.25000,24.30000,24.70000,374000
10/26/2007,0000,24.70000,25.00000,24.20000,24.35000,264000
10/29/2007,0000,24.80000,24.80000,24.05000,24.05000,231000
10/30/2007,0000,24.05000,24.55000,24.05000,24.15000,218000
10/31/2007,0000,24.15000,24.25000,23.90000,24.00000,144000
11/01/2007,0000,24.05000,24.10000,23.20000,23.35000,397000
11/02/2007,0000,23.00000,23.70000,22.80000,23.35000,453000
11/05/2007,0000,23.10000,23.45000,22.80000,23.40000,262000
11/06/2007,0000,23.40000,23.50000,23.15000,23.50000,148000
11/07/2007,0000,23.05000,23.95000,23.05000,23.50000,242000
11/08/2007,0000,22.50000,23.00000,22.20000,22.80000,428000
11/09/2007,0000,22.80000,22.80000,22.25000,22.75000,327000
11/12/2007,0000,22.50000,23.40000,22.25000,23.20000,269000
11/13/2007,0000,22.60000,23.20000,22.60000,23.15000,225000
11/14/2007,0000,23.85000,23.85000,23.15000,23.30000,120000
11/15/2007,0000,23.20000,23.30000,22.80000,23.00000,131000
11/16/2007,0000,22.60000,23.15000,22.60000,22.85000,114000
11/19/2007,0000,23.10000,23.15000,22.95000,23.05000,45000
11/20/2007,0000,23.00000,23.25000,22.70000,23.05000,304000
11/21/2007,0000,23.30000,23.55000,22.95000,23.15000,206000
11/22/2007,0000,23.15000,23.40000,23.05000,23.30000,201000
11/23/2007,0000,23.35000,23.50000,23.30000,23.45000,268000
11/26/2007,0000,23.45000,23.75000,23.40000,23.65000,157000
11/27/2007,0000,23.40000,23.40000,23.05000,23.05000,249000
11/28/2007,0000,23.40000,23.55000,23.10000,23.35000,276000
11/29/2007,0000,23.30000,23.50000,23.25000,23.35000,224000
11/30/2007,0000,23.35000,23.45000,23.10000,23.45000,134000
12/03/2007,0000,23.50000,23.60000,23.10000,23.60000,153000
12/04/2007,0000,23.60000,23.75000,23.60000,23.75000,124000
12/05/2007,0000,23.70000,23.85000,23.60000,23.80000,147000
12/06/2007,0000,23.85000,24.15000,23.85000,24.00000,248000
12/07/2007,0000,24.20000,24.20000,24.05000,24.10000,310000
12/10/2007,0000,24.35000,24.35000,24.00000,24.25000,487000
12/11/2007,0000,24.25000,24.25000,23.70000,23.80000,166000
12/12/2007,0000,23.70000,23.70000,23.15000,23.20000,67000
12/13/2007,0000,23.60000,23.60000,22.40000,22.50000,88000
12/14/2007,0000,22.70000,22.70000,20.95000,22.15000,281000
12/17/2007,0000,20.80000,21.50000,20.60000,20.60000,217000
12/18/2007,0000,19.80000,20.00000,19.20000,19.70000,578000
12/19/2007,0000,19.70000,20.10000,19.10000,20.10000,418000
12/20/2007,0000,19.00000,20.00000,18.95000,20.00000,336000
12/21/2007,0000,19.50000,20.30000,19.10000,19.60000,339000
12/24/2007,0000,19.60000,19.90000,19.40000,19.60000,112000
12/25/2007,0000,19.60000,19.60000,19.10000,19.25000,134000
12/26/2007,0000,19.20000,19.25000,18.85000,19.20000,163000
12/27/2007,0000,18.95000,19.45000,18.95000,19.00000,423000
12/28/2007,0000,19.00000,19.40000,19.00000,19.30000,104000
12/31/2007,0000,19.80000,19.95000,19.45000,19.80000,98000
01/02/2008,0000,20.00000,20.45000,19.65000,19.85000,216000
01/03/2008,0000,19.50000,19.60000,19.10000,19.60000,158000
01/04/2008,0000,19.50000,19.60000,19.30000,19.40000,177000
01/07/2008,0000,19.00000,19.20000,18.90000,18.90000,140000
01/08/2008,0000,18.90000,19.00000,18.60000,18.60000,85000
01/09/2008,0000,18.50000,18.50000,18.00000,18.15000,254000
01/10/2008,0000,18.25000,18.60000,18.25000,18.30000,148000
01/11/2008,0000,18.80000,18.80000,18.45000,18.50000,92000
01/14/2008,0000,18.95000,18.95000,18.30000,18.30000,155000
01/15/2008,0000,18.55000,19.00000,18.40000,18.40000,160000
01/16/2008,0000,18.35000,18.35000,18.05000,18.25000,55000
01/17/2008,0000,18.10000,18.45000,18.00000,18.35000,58000
01/18/2008,0000,18.00000,18.35000,18.00000,18.35000,92000
01/21/2008,0000,18.45000,18.70000,18.35000,18.70000,49000
01/22/2008,0000,18.10000,18.10000,17.40000,17.40000,174000
01/23/2008,0000,16.50000,17.80000,16.20000,16.20000,362000
01/24/2008,0000,16.50000,17.30000,16.00000,16.30000,337000
01/25/2008,0000,16.35000,16.80000,16.35000,16.50000,193000
01/28/2008,0000,16.60000,16.75000,16.45000,16.70000,197000
01/29/2008,0000,16.70000,16.80000,15.80000,15.90000,266000
01/30/2008,0000,16.00000,16.40000,16.00000,16.05000,122000
01/31/2008,0000,16.35000,16.35000,15.80000,15.95000,114000
02/01/2008,0000,16.05000,16.35000,15.90000,16.10000,261000
02/12/2008,0000,16.20000,16.20000,15.80000,15.85000,85000
02/13/2008,0000,15.60000,16.15000,15.60000,15.85000,100000
02/14/2008,0000,16.00000,16.70000,16.00000,16.70000,78000
02/15/2008,0000,16.60000,17.40000,16.60000,17.30000,144000
02/18/2008,0000,17.40000,18.50000,17.40000,18.50000,301000
02/19/2008,0000,18.80000,19.65000,18.80000,19.25000,450000
02/20/2008,0000,19.25000,19.50000,18.90000,19.00000,164000
02/21/2008,0000,19.00000,19.40000,18.85000,19.35000,85000
02/22/2008,0000,19.35000,19.35000,19.00000,19.10000,93000
02/25/2008,0000,19.45000,19.45000,18.80000,19.10000,125000
02/26/2008,0000,19.10000,19.15000,18.70000,18.80000,89000
02/27/2008,0000,19.15000,19.20000,18.80000,19.15000,91000
02/29/2008,0000,19.00000,19.20000,19.00000,19.15000,76000
03/03/2008,0000,18.55000,19.45000,18.55000,19.30000,60000
03/04/2008,0000,19.25000,19.55000,19.00000,19.20000,302000
03/05/2008,0000,19.10000,19.50000,18.85000,18.95000,161000
03/06/2008,0000,19.25000,19.35000,18.80000,19.05000,193000
03/07/2008,0000,18.95000,19.00000,18.50000,19.00000,446000
03/10/2008,0000,18.90000,19.20000,18.75000,18.85000,151000
03/11/2008,0000,18.70000,19.40000,18.45000,18.90000,145000
03/12/2008,0000,19.20000,19.20000,18.80000,18.85000,77000
03/13/2008,0000,18.95000,19.00000,18.30000,18.30000,139000
03/14/2008,0000,18.50000,18.50000,17.70000,17.80000,186000
03/18/2008,0000,17.60000,17.60000,17.45000,17.60000,70000
03/19/2008,0000,17.90000,17.95000,17.50000,17.80000,60000
03/20/2008,0000,17.55000,17.55000,17.25000,17.55000,40000
03/21/2008,0000,17.40000,17.95000,17.30000,17.90000,183000
03/25/2008,0000,18.45000,18.45000,18.10000,18.40000,182000
03/26/2008,0000,18.40000,18.60000,18.40000,18.45000,212000
03/27/2008,0000,18.35000,18.50000,18.30000,18.50000,276000
03/28/2008,0000,18.50000,18.50000,18.10000,18.15000,152000
03/31/2008,0000,18.15000,18.15000,18.00000,18.00000,216000
04/01/2008,0000,18.05000,18.25000,18.00000,18.00000,413000
04/02/2008,0000,18.60000,18.60000,18.05000,18.05000,148000
04/03/2008,0000,18.20000,18.20000,18.05000,18.05000,94000
04/07/2008,0000,18.20000,18.20000,18.00000,18.10000,246000
04/08/2008,0000,18.20000,18.20000,18.00000,18.10000,170000
04/09/2008,0000,18.20000,18.25000,18.10000,18.25000,118000
04/10/2008,0000,18.30000,18.40000,18.20000,18.20000,174000
04/11/2008,0000,18.25000,19.00000,18.20000,18.70000,272000
04/14/2008,0000,18.55000,18.65000,18.45000,18.55000,122000
04/15/2008,0000,18.60000,18.70000,18.45000,18.60000,209000
04/16/2008,0000,18.60000,18.65000,18.45000,18.55000,167000
04/17/2008,0000,18.55000,18.65000,18.50000,18.60000,228000
04/18/2008,0000,18.80000,18.80000,18.50000,18.55000,157000
04/21/2008,0000,18.55000,19.00000,18.50000,18.85000,269000
04/22/2008,0000,19.00000,19.30000,18.70000,19.05000,127000
04/23/2008,0000,19.05000,19.80000,19.05000,19.10000,461000
04/24/2008,0000,19.35000,19.45000,19.10000,19.20000,237000
04/25/2008,0000,19.25000,19.40000,19.10000,19.20000,114000
04/28/2008,0000,19.30000,19.45000,19.10000,19.20000,85000
04/29/2008,0000,19.30000,19.30000,18.50000,18.75000,163000
04/30/2008,0000,18.75000,18.80000,18.50000,18.55000,60000
05/02/2008,0000,18.55000,18.55000,18.35000,18.40000,207000
05/05/2008,0000,18.55000,18.55000,17.15000,17.95000,203000
05/06/2008,0000,17.80000,18.00000,17.50000,17.95000,101000
05/07/2008,0000,18.00000,18.40000,18.00000,18.25000,114000
05/08/2008,0000,18.10000,18.25000,18.10000,18.25000,120000
05/09/2008,0000,18.35000,18.35000,18.10000,18.20000,71000
05/12/2008,0000,18.00000,18.00000,17.60000,17.90000,69000
05/13/2008,0000,17.90000,18.00000,17.80000,18.00000,69000
05/14/2008,0000,17.95000,18.00000,17.50000,18.00000,202000
05/15/2008,0000,18.05000,18.75000,17.95000,18.50000,202000
05/16/2008,0000,18.60000,18.60000,18.35000,18.45000,122000
05/19/2008,0000,18.95000,18.95000,18.50000,18.50000,131000
05/20/2008,0000,18.50000,18.60000,18.20000,18.40000,206000
05/21/2008,0000,18.00000,18.45000,18.00000,18.35000,58000
05/22/2008,0000,18.50000,18.85000,18.35000,18.65000,252000
05/23/2008,0000,18.65000,18.65000,18.20000,18.20000,112000
05/26/2008,0000,18.00000,18.00000,17.70000,17.95000,87000
05/27/2008,0000,17.90000,17.90000,17.35000,17.60000,275000
05/28/2008,0000,17.50000,17.50000,17.25000,17.25000,62000
05/29/2008,0000,17.30000,17.70000,17.30000,17.55000,109000
05/30/2008,0000,17.55000,17.55000,17.10000,17.55000,70000
06/02/2008,0000,17.50000,17.50000,17.30000,17.40000,17000
06/03/2008,0000,17.40000,17.55000,17.25000,17.55000,66000
06/04/2008,0000,17.60000,17.60000,17.20000,17.50000,48000
06/05/2008,0000,17.50000,17.60000,17.30000,17.60000,52000
06/06/2008,0000,17.70000,18.80000,17.60000,18.80000,586000
06/10/2008,0000,19.50000,19.50000,17.90000,17.90000,358000
06/11/2008,0000,18.40000,18.40000,17.20000,17.75000,196000
06/12/2008,0000,17.50000,17.50000,16.80000,17.00000,130000
06/13/2008,0000,17.20000,17.20000,17.00000,17.00000,65000
06/16/2008,0000,17.00000,17.30000,17.00000,17.10000,56000
06/17/2008,0000,17.15000,17.50000,17.15000,17.25000,153000
06/18/2008,0000,17.25000,17.65000,17.15000,17.50000,60000
06/19/2008,0000,17.20000,17.45000,17.10000,17.45000,32000
06/20/2008,0000,17.25000,17.60000,17.10000,17.45000,43000
06/23/2008,0000,16.90000,17.25000,16.80000,17.20000,57000
06/24/2008,0000,16.85000,17.10000,16.50000,16.55000,96000
06/25/2008,0000,16.10000,16.40000,16.00000,16.30000,122000
06/26/2008,0000,16.40000,16.90000,16.20000,16.40000,29000
06/27/2008,0000,15.30000,16.00000,15.30000,15.30000,221000
06/30/2008,0000,15.50000,15.50000,14.30000,14.30000,211000
07/01/2008,0000,14.10000,14.70000,13.30000,13.80000,276000
07/02/2008,0000,13.90000,13.90000,13.00000,13.60000,285000
07/03/2008,0000,12.65000,13.80000,12.65000,13.60000,464000
07/04/2008,0000,13.60000,13.60000,13.35000,13.35000,269000
07/07/2008,0000,13.35000,13.50000,13.30000,13.50000,131000
07/08/2008,0000,13.40000,13.50000,13.10000,13.20000,132000
07/09/2008,0000,13.35000,13.35000,12.90000,13.00000,208000
07/10/2008,0000,13.05000,13.05000,12.50000,12.60000,252000
07/11/2008,0000,12.60000,12.75000,12.40000,12.70000,133000
07/14/2008,0000,12.70000,12.70000,12.55000,12.65000,103000
07/15/2008,0000,12.70000,12.70000,12.50000,12.50000,83000
07/16/2008,0000,12.50000,12.65000,11.70000,12.30000,203000
07/17/2008,0000,12.40000,12.40000,11.80000,12.20000,171000
07/18/2008,0000,11.80000,12.55000,11.60000,11.80000,201000
07/21/2008,0000,11.70000,12.10000,11.60000,11.90000,158000
07/22/2008,0000,11.90000,12.40000,11.90000,12.30000,70000
07/23/2008,0000,12.35000,13.00000,12.35000,13.00000,156000
07/24/2008,0000,13.15000,13.15000,12.30000,12.85000,104000
07/25/2008,0000,12.85000,12.85000,12.55000,12.55000,67000
07/29/2008,0000,12.35000,12.80000,11.75000,12.50000,77000
07/30/2008,0000,12.90000,12.90000,12.15000,12.60000,66000
07/31/2008,0000,12.60000,12.85000,12.35000,12.40000,56000
08/01/2008,0000,12.15000,12.30000,12.10000,12.15000,89000
08/04/2008,0000,12.15000,12.35000,12.15000,12.30000,79000
08/05/2008,0000,12.30000,12.95000,12.30000,12.50000,186000
08/06/2008,0000,12.80000,13.00000,12.50000,12.80000,71000
08/07/2008,0000,12.85000,12.95000,12.80000,12.90000,97000
08/08/2008,0000,12.90000,13.70000,12.90000,13.60000,145000
08/11/2008,0000,14.00000,14.40000,13.60000,14.40000,191000
08/12/2008,0000,14.50000,14.60000,13.80000,14.25000,298000
08/13/2008,0000,13.80000,13.90000,13.60000,13.90000,149000
08/14/2008,0000,13.80000,14.10000,13.70000,14.00000,251000
08/15/2008,0000,13.95000,14.20000,13.50000,13.85000,456000
08/18/2008,0000,13.85000,13.85000,13.35000,13.50000,147000
08/19/2008,0000,13.40000,13.50000,13.25000,13.50000,197000
08/20/2008,0000,13.50000,13.70000,13.40000,13.55000,428000
08/21/2008,0000,12.25000,12.25000,11.70000,11.80000,236000
08/22/2008,0000,11.80000,12.30000,11.80000,12.30000,121000
08/25/2008,0000,12.40000,12.40000,12.30000,12.30000,63000
08/26/2008,0000,12.20000,12.30000,11.90000,12.30000,74000
08/27/2008,0000,12.30000,12.60000,12.00000,12.60000,440000
08/28/2008,0000,12.50000,12.50000,12.30000,12.40000,201000
08/29/2008,0000,12.60000,13.20000,12.50000,12.90000,496000
09/01/2008,0000,12.80000,12.80000,12.45000,12.65000,408000
09/02/2008,0000,12.65000,12.65000,12.30000,12.60000,127000
09/03/2008,0000,12.60000,12.60000,12.10000,12.40000,187000
09/04/2008,0000,12.40000,12.40000,11.55000,11.65000,335000
09/05/2008,0000,11.45000,11.65000,11.00000,11.65000,150000
09/08/2008,0000,12.00000,12.45000,12.00000,12.45000,139000
09/09/2008,0000,12.45000,12.45000,11.90000,12.40000,133000
09/10/2008,0000,12.25000,12.30000,12.00000,12.30000,121000
09/11/2008,0000,12.30000,12.40000,12.10000,12.25000,98000
09/12/2008,0000,12.45000,12.60000,11.75000,12.40000,123000
09/15/2008,0000,11.70000,11.95000,11.60000,11.90000,168000
09/16/2008,0000,11.80000,11.80000,11.10000,11.10000,252000
09/17/2008,0000,10.80000,11.10000,10.80000,10.95000,143000
09/18/2008,0000,10.20000,10.65000,10.20000,10.20000,429000
09/19/2008,0000,10.50000,10.65000,10.25000,10.55000,212000
09/22/2008,0000,10.90000,10.90000,10.10000,10.90000,303000
09/23/2008,0000,10.55000,11.00000,10.50000,11.00000,244000
09/24/2008,0000,10.60000,11.10000,10.50000,11.10000,231000
09/25/2008,0000,11.05000,11.60000,11.05000,11.40000,251000
09/26/2008,0000,11.40000,11.45000,11.10000,11.40000,111000
09/30/2008,0000,11.00000,11.35000,10.65000,11.25000,494000
10/01/2008,0000,11.00000,11.25000,11.00000,11.25000,249000
10/02/2008,0000,11.00000,11.45000,11.00000,11.25000,330000
10/03/2008,0000,11.20000,11.25000,10.80000,11.25000,164000
10/06/2008,0000,11.20000,11.20000,11.00000,11.20000,128000
10/07/2008,0000,11.00000,11.70000,10.90000,11.10000,133000
10/08/2008,0000,11.00000,11.20000,11.00000,11.10000,221000
10/09/2008,0000,11.00000,11.30000,11.00000,11.10000,128000
10/13/2008,0000,10.80000,11.10000,10.80000,10.80000,257000
10/14/2008,0000,11.10000,11.55000,11.10000,11.55000,160000
10/15/2008,0000,11.20000,11.40000,11.20000,11.40000,72000
10/16/2008,0000,11.05000,11.45000,11.05000,11.25000,93000
10/17/2008,0000,11.00000,11.10000,10.90000,10.90000,90000
10/20/2008,0000,10.80000,11.20000,10.55000,11.20000,602000
10/21/2008,0000,11.40000,11.40000,11.00000,11.20000,36000
10/22/2008,0000,11.10000,11.20000,10.95000,11.20000,55000
10/23/2008,0000,10.85000,11.15000,10.85000,11.00000,171000
10/24/2008,0000,10.85000,10.85000,10.70000,10.70000,255000
10/27/2008,0000,10.10000,10.65000,10.10000,10.55000,248000
10/28/2008,0000,10.10000,10.55000,9.82000,10.55000,140000
10/29/2008,0000,10.65000,10.70000,9.96000,10.40000,111000
10/30/2008,0000,10.20000,10.55000,10.00000,10.50000,160000
10/31/2008,0000,10.60000,10.60000,10.10000,10.15000,280000
11/03/2008,0000,10.15000,10.25000,10.05000,10.05000,107000
11/04/2008,0000,10.10000,10.10000,9.95000,9.95000,167000
11/05/2008,0000,10.20000,10.20000,9.96000,9.96000,192000
11/06/2008,0000,9.80000,10.00000,9.60000,9.70000,97000
11/07/2008,0000,9.40000,9.90000,9.40000,9.60000,157000
11/10/2008,0000,9.60000,10.00000,9.60000,9.95000,199000
11/11/2008,0000,9.99000,10.00000,9.41000,10.00000,205000
11/12/2008,0000,9.90000,10.00000,9.70000,9.90000,56000
11/13/2008,0000,9.51000,9.53000,9.40000,9.42000,96000
11/14/2008,0000,9.50000,9.65000,9.16000,9.62000,78000
11/17/2008,0000,9.60000,9.76000,9.16000,9.40000,13000
11/18/2008,0000,9.00000,9.40000,8.80000,9.00000,93000
11/19/2008,0000,9.20000,9.20000,8.80000,8.80000,80000
11/20/2008,0000,8.20000,8.79000,8.20000,8.25000,122000
11/21/2008,0000,8.20000,8.20000,7.70000,8.19000,102000
11/24/2008,0000,8.20000,8.48000,8.00000,8.48000,28000
11/25/2008,0000,8.50000,8.60000,8.30000,8.59000,22000
11/26/2008,0000,8.50000,8.73000,8.40000,8.70000,17000
11/27/2008,0000,8.99000,8.99000,8.52000,8.80000,50000
11/28/2008,0000,8.99000,8.99000,8.81000,8.87000,53000
12/01/2008,0000,8.88000,9.10000,8.88000,9.10000,90000
12/02/2008,0000,9.15000,9.18000,8.95000,9.18000,69000
12/03/2008,0000,9.20000,9.20000,9.10000,9.18000,51000
12/04/2008,0000,9.30000,9.80000,9.20000,9.80000,4823000
12/05/2008,0000,10.45000,10.45000,10.45000,10.45000,529000
12/08/2008,0000,11.15000,11.15000,10.45000,10.45000,1173000
12/09/2008,0000,10.00000,10.50000,10.00000,10.30000,211000
12/10/2008,0000,10.30000,10.55000,10.25000,10.55000,198000
12/11/2008,0000,10.55000,11.10000,10.30000,10.65000,277000
12/12/2008,0000,10.85000,10.85000,10.20000,10.65000,178000
12/15/2008,0000,10.20000,10.75000,10.20000,10.75000,178000
12/16/2008,0000,10.75000,10.75000,10.30000,10.55000,55000
12/17/2008,0000,10.60000,10.60000,10.25000,10.40000,168000
12/18/2008,0000,10.25000,10.35000,10.05000,10.30000,85000
12/19/2008,0000,10.00000,10.20000,9.95000,9.99000,172000
12/22/2008,0000,9.80000,9.85000,9.30000,9.30000,289000
12/23/2008,0000,9.06000,9.06000,8.65000,8.65000,406000
12/24/2008,0000,8.65000,9.00000,8.41000,8.41000,73000
12/25/2008,0000,8.64000,8.77000,8.50000,8.61000,71000
12/26/2008,0000,8.61000,8.88000,8.60000,8.80000,51000
12/29/2008,0000,8.70000,8.87000,8.60000,8.87000,60000
12/30/2008,0000,8.80000,9.05000,8.80000,8.85000,75000
12/31/2008,0000,8.85000,9.46000,8.85000,9.46000,223000
01/05/2009,0000,9.77000,9.90000,9.54000,9.60000,64000
01/06/2009,0000,9.70000,9.90000,9.50000,9.78000,93000
01/07/2009,0000,9.97000,10.10000,9.70000,10.10000,153000
01/08/2009,0000,9.76000,9.81000,9.41000,9.41000,63000
01/09/2009,0000,9.50000,9.60000,9.30000,9.48000,91000
01/12/2009,0000,9.20000,9.40000,9.10000,9.15000,45000
01/13/2009,0000,9.06000,9.68000,9.06000,9.50000,47000
01/14/2009,0000,9.60000,9.85000,9.40000,9.78000,74000
01/15/2009,0000,9.50000,9.50000,9.15000,9.17000,140000
01/16/2009,0000,9.20000,9.20000,9.00000,9.01000,105000
01/19/2009,0000,9.22000,9.45000,9.20000,9.42000,193000
01/20/2009,0000,9.50000,9.50000,9.21000,9.49000,65000
01/21/2009,0000,9.46000,9.55000,9.20000,9.49000,105000
02/02/2009,0000,9.20000,9.67000,9.20000,9.50000,54000
02/03/2009,0000,9.79000,9.86000,9.50000,9.86000,90000
02/04/2009,0000,9.80000,10.10000,9.80000,9.89000,56000
02/05/2009,0000,9.98000,9.98000,9.80000,9.93000,32000
02/06/2009,0000,9.90000,9.95000,9.80000,9.92000,52000
02/09/2009,0000,9.95000,10.10000,9.90000,10.00000,106000
02/10/2009,0000,10.00000,10.30000,9.82000,10.10000,102000
02/11/2009,0000,10.00000,10.45000,9.90000,10.45000,139000
02/12/2009,0000,10.40000,10.60000,10.10000,10.60000,284000
02/13/2009,0000,10.30000,10.55000,10.10000,10.50000,335000
02/16/2009,0000,10.20000,10.40000,10.00000,10.00000,203000
02/17/2009,0000,10.00000,10.30000,9.91000,9.94000,63000
02/18/2009,0000,10.00000,10.10000,9.90000,9.95000,26000
02/19/2009,0000,10.00000,10.15000,10.00000,10.10000,147000
02/20/2009,0000,10.10000,10.15000,10.00000,10.00000,54000
02/23/2009,0000,9.80000,10.15000,9.80000,10.10000,77000
02/24/2009,0000,10.00000,10.65000,10.00000,10.65000,606000
02/25/2009,0000,10.40000,10.65000,10.10000,10.50000,702000
02/26/2009,0000,10.35000,10.35000,9.99000,9.99000,118000
02/27/2009,0000,10.00000,10.00000,9.70000,9.80000,76000
03/02/2009,0000,9.85000,9.90000,9.45000,9.50000,59000
03/03/2009,0000,9.50000,9.78000,9.50000,9.55000,37000
03/04/2009,0000,9.60000,9.92000,9.50000,9.80000,94000
03/05/2009,0000,9.80000,10.10000,9.61000,9.61000,243000
03/06/2009,0000,9.52000,9.72000,9.52000,9.65000,159000
03/09/2009,0000,9.65000,9.75000,9.61000,9.63000,104000
03/10/2009,0000,9.63000,9.80000,9.56000,9.73000,62000
03/11/2009,0000,9.85000,10.15000,9.85000,10.00000,423000
03/12/2009,0000,10.00000,10.20000,9.90000,10.10000,196000
03/13/2009,0000,10.20000,10.40000,10.15000,10.15000,350000
03/16/2009,0000,10.30000,10.30000,10.10000,10.20000,241000
03/17/2009,0000,10.25000,10.25000,10.00000,10.20000,189000
03/18/2009,0000,10.20000,10.25000,10.10000,10.20000,263000
03/19/2009,0000,10.30000,10.40000,10.10000,10.20000,453000
03/20/2009,0000,10.30000,10.45000,10.25000,10.25000,302000
03/23/2009,0000,10.30000,10.40000,10.20000,10.25000,258000
03/24/2009,0000,10.45000,10.45000,10.15000,10.20000,332000
03/25/2009,0000,10.20000,10.60000,10.15000,10.60000,990000
03/26/2009,0000,10.65000,10.75000,10.45000,10.55000,710000
03/27/2009,0000,10.70000,11.25000,10.65000,11.20000,1930000
03/30/2009,0000,11.00000,11.00000,10.45000,10.50000,760000
03/31/2009,0000,10.30000,10.75000,10.30000,10.45000,301000
04/01/2009,0000,10.45000,10.65000,10.45000,10.65000,488000
04/02/2009,0000,10.75000,10.75000,10.50000,10.50000,315000
04/03/2009,0000,10.70000,10.95000,10.55000,10.70000,712000
04/06/2009,0000,10.75000,10.95000,10.65000,10.70000,494000
04/07/2009,0000,10.70000,10.70000,10.50000,10.60000,300000
04/08/2009,0000,10.45000,10.65000,10.45000,10.55000,226000
04/09/2009,0000,10.80000,10.95000,10.70000,10.75000,557000
04/10/2009,0000,10.95000,11.00000,10.70000,10.80000,526000
04/13/2009,0000,10.70000,10.70000,10.25000,10.35000,877000
04/14/2009,0000,10.35000,10.50000,10.30000,10.45000,434000
04/15/2009,0000,10.40000,10.40000,10.25000,10.35000,253000
04/16/2009,0000,10.40000,11.05000,10.40000,11.05000,2246000
04/17/2009,0000,11.20000,11.45000,10.30000,10.30000,1977000
04/20/2009,0000,10.30000,10.30000,10.00000,10.10000,483000
04/21/2009,0000,10.00000,10.70000,10.00000,10.65000,382000
04/22/2009,0000,10.80000,10.80000,10.50000,10.60000,278000
04/23/2009,0000,10.60000,10.70000,10.10000,10.30000,271000
04/24/2009,0000,10.30000,10.55000,10.10000,10.20000,308000
04/27/2009,0000,10.40000,10.40000,9.70000,9.76000,375000
04/28/2009,0000,9.55000,9.76000,9.20000,9.20000,396000
04/29/2009,0000,9.01000,9.37000,9.01000,9.25000,188000
04/30/2009,0000,9.35000,9.75000,9.35000,9.73000,316000
05/04/2009,0000,10.00000,10.00000,9.43000,9.75000,230000
05/05/2009,0000,9.51000,9.84000,9.51000,9.69000,149000
05/06/2009,0000,9.69000,9.76000,9.56000,9.70000,201000
05/07/2009,0000,9.70000,9.89000,9.60000,9.75000,217000
05/08/2009,0000,9.80000,9.98000,9.70000,9.78000,172000
05/11/2009,0000,9.70000,9.78000,9.40000,9.50000,565000
05/12/2009,0000,9.30000,9.44000,9.21000,9.25000,262000
05/13/2009,0000,9.25000,9.39000,9.10000,9.28000,342000
05/14/2009,0000,9.20000,9.35000,9.20000,9.25000,124000
05/15/2009,0000,9.30000,9.39000,9.25000,9.25000,197000
05/18/2009,0000,9.18000,9.25000,9.12000,9.15000,194000
05/19/2009,0000,9.37000,9.37000,9.15000,9.16000,258000
05/20/2009,0000,9.17000,9.22000,9.17000,9.20000,104000
05/21/2009,0000,9.19000,9.84000,9.18000,9.76000,1326000
05/22/2009,0000,9.69000,9.69000,9.51000,9.60000,229000
05/25/2009,0000,9.70000,9.76000,9.60000,9.62000,175000
05/26/2009,0000,9.70000,9.70000,9.45000,9.45000,172000
05/27/2009,0000,9.47000,9.68000,9.41000,9.53000,187000
06/01/2009,0000,9.53000,9.74000,9.53000,9.56000,66000
06/02/2009,0000,9.65000,9.65000,9.58000,9.60000,156000
06/03/2009,0000,9.30000,9.55000,9.30000,9.41000,76000
06/04/2009,0000,9.40000,9.50000,9.32000,9.33000,112000
06/05/2009,0000,9.33000,9.47000,9.33000,9.41000,94000
06/08/2009,0000,9.90000,9.90000,8.93000,8.93000,665000
06/09/2009,0000,9.10000,9.55000,9.10000,9.49000,644000
06/10/2009,0000,9.21000,9.41000,9.20000,9.33000,110000
06/11/2009,0000,9.33000,9.40000,9.20000,9.30000,96000
06/12/2009,0000,9.39000,9.49000,9.30000,9.31000,136000
06/15/2009,0000,9.13000,9.44000,9.13000,9.31000,88000
06/16/2009,0000,9.25000,9.35000,9.20000,9.26000,137000
06/17/2009,0000,9.26000,9.35000,9.26000,9.26000,52000
06/18/2009,0000,9.27000,9.30000,9.27000,9.28000,83000
06/19/2009,0000,9.30000,9.38000,9.28000,9.38000,33000
06/22/2009,0000,9.30000,9.35000,9.28000,9.30000,26000
06/23/2009,0000,9.30000,9.40000,9.20000,9.35000,14000
06/24/2009,0000,9.30000,9.30000,9.16000,9.30000,98000
06/25/2009,0000,9.29000,9.30000,9.27000,9.28000,69000
06/26/2009,0000,9.28000,9.28000,9.28000,9.28000,110000
06/29/2009,0000,9.28000,9.28000,9.12000,9.15000,56000
06/30/2009,0000,9.14000,9.20000,9.12000,9.20000,61000
07/01/2009,0000,9.20000,9.30000,9.20000,9.30000,16000
07/02/2009,0000,9.39000,9.40000,9.25000,9.35000,138000
07/03/2009,0000,9.30000,9.35000,9.29000,9.30000,134000
07/06/2009,0000,9.30000,9.33000,9.23000,9.33000,149000
07/07/2009,0000,9.43000,9.43000,9.33000,9.40000,187000
07/08/2009,0000,9.48000,9.49000,9.40000,9.49000,175000
07/09/2009,0000,9.49000,10.15000,9.40000,9.90000,435000
07/10/2009,0000,9.50000,9.90000,9.50000,9.72000,111000
07/13/2009,0000,9.90000,9.90000,9.60000,9.68000,118000
07/14/2009,0000,9.81000,9.81000,9.70000,9.70000,74000
07/15/2009,0000,9.64000,9.90000,9.64000,9.73000,185000
07/16/2009,0000,9.80000,9.80000,9.67000,9.77000,100000
07/17/2009,0000,9.79000,9.80000,9.68000,9.80000,75000
07/20/2009,0000,9.80000,9.90000,9.75000,9.90000,108000
07/21/2009,0000,10.00000,10.25000,10.00000,10.05000,351000
07/22/2009,0000,10.00000,10.10000,9.92000,9.94000,154000
07/23/2009,0000,9.94000,10.00000,9.91000,9.92000,107000
07/24/2009,0000,9.95000,9.99000,9.83000,9.83000,103000
07/27/2009,0000,9.95000,9.95000,9.86000,9.89000,33000
07/28/2009,0000,9.89000,9.99000,9.89000,9.99000,107000
07/29/2009,0000,10.00000,10.15000,9.95000,10.00000,118000
07/30/2009,0000,10.05000,10.25000,9.91000,10.20000,321000
07/31/2009,0000,10.25000,10.90000,10.25000,10.60000,1029000
08/03/2009,0000,10.85000,10.85000,10.40000,10.40000,333000
08/04/2009,0000,10.60000,10.70000,10.20000,10.20000,282000
08/05/2009,0000,10.20000,10.45000,10.00000,10.10000,236000
08/06/2009,0000,10.25000,10.25000,10.00000,10.10000,163000
08/10/2009,0000,10.10000,10.10000,9.95000,10.10000,142000
08/11/2009,0000,9.98000,10.10000,9.97000,10.10000,207000
08/12/2009,0000,10.10000,10.10000,9.91000,9.93000,379000
08/13/2009,0000,9.71000,10.30000,9.71000,10.30000,2502000
08/14/2009,0000,10.70000,10.70000,10.30000,10.30000,699000
08/17/2009,0000,10.30000,11.00000,10.05000,11.00000,985000
08/18/2009,0000,11.75000,11.75000,11.50000,11.75000,4813000
08/19/2009,0000,12.55000,12.55000,11.85000,11.90000,3915000
08/20/2009,0000,11.85000,11.85000,11.10000,11.10000,1162000
08/21/2009,0000,10.80000,11.40000,10.80000,10.90000,980000
08/24/2009,0000,11.00000,11.45000,10.90000,10.90000,692000
08/25/2009,0000,10.90000,10.90000,10.60000,10.65000,373000
08/26/2009,0000,10.65000,10.65000,10.40000,10.40000,488000
08/27/2009,0000,10.40000,10.90000,10.40000,10.60000,268000
08/28/2009,0000,10.50000,10.75000,10.45000,10.45000,253000
08/31/2009,0000,10.45000,10.60000,10.45000,10.45000,146000
09/01/2009,0000,10.45000,10.80000,10.35000,10.65000,247000
09/02/2009,0000,10.60000,10.60000,10.30000,10.35000,347000
09/03/2009,0000,10.35000,10.40000,10.20000,10.40000,400000
09/04/2009,0000,10.50000,11.10000,10.35000,11.10000,1210000
09/07/2009,0000,11.45000,11.60000,11.20000,11.20000,994000
09/08/2009,0000,10.80000,11.40000,10.80000,10.80000,375000
09/09/2009,0000,10.95000,11.15000,10.80000,10.85000,250000
09/10/2009,0000,10.95000,11.05000,10.65000,10.80000,441000
09/11/2009,0000,10.80000,11.00000,10.70000,10.75000,181000
09/14/2009,0000,10.70000,10.85000,10.60000,10.70000,331000
09/15/2009,0000,10.75000,10.75000,10.45000,10.60000,260000
09/16/2009,0000,10.70000,10.70000,10.45000,10.65000,282000
09/17/2009,0000,10.70000,11.10000,10.70000,10.80000,450000
09/18/2009,0000,10.80000,11.40000,10.75000,11.20000,877000
09/21/2009,0000,11.20000,11.40000,11.00000,11.00000,518000
09/22/2009,0000,11.05000,11.75000,11.05000,11.75000,2050000
09/23/2009,0000,11.95000,12.05000,11.10000,11.30000,1060000
09/24/2009,0000,11.10000,11.30000,11.05000,11.10000,216000
09/25/2009,0000,11.00000,11.45000,11.00000,11.25000,413000
09/28/2009,0000,11.15000,11.70000,11.00000,11.60000,656000
09/29/2009,0000,11.80000,11.80000,11.40000,11.45000,367000
09/30/2009,0000,11.45000,12.00000,11.30000,11.80000,1410000
10/01/2009,0000,11.80000,11.90000,11.60000,11.60000,372000
10/02/2009,0000,11.00000,11.60000,11.00000,11.20000,476000
10/05/2009,0000,11.20000,11.40000,11.20000,11.35000,315000
10/06/2009,0000,11.20000,11.80000,11.20000,11.50000,438000
10/07/2009,0000,11.70000,11.70000,11.40000,11.45000,466000
10/08/2009,0000,11.50000,11.50000,10.95000,10.95000,936000
10/09/2009,0000,11.00000,11.10000,10.95000,10.95000,531000
10/12/2009,0000,10.95000,11.70000,10.95000,11.65000,3224000
10/13/2009,0000,11.05000,11.55000,11.05000,11.35000,565000
10/14/2009,0000,11.50000,11.70000,11.35000,11.55000,524000
10/15/2009,0000,11.60000,11.70000,11.40000,11.40000,575000
10/16/2009,0000,11.60000,11.90000,11.45000,11.50000,520000
10/19/2009,0000,11.55000,12.10000,11.55000,12.00000,1254000
10/20/2009,0000,12.20000,12.80000,12.20000,12.80000,3960000
10/21/2009,0000,12.90000,13.30000,12.35000,12.85000,5166000
10/22/2009,0000,12.50000,12.95000,12.05000,12.20000,1775000
10/23/2009,0000,12.20000,12.40000,12.00000,12.15000,1071000
10/26/2009,0000,12.30000,12.55000,12.00000,12.05000,1294000
10/27/2009,0000,12.30000,12.30000,11.70000,11.90000,508000
10/28/2009,0000,11.85000,12.30000,11.80000,11.85000,1361000
10/29/2009,0000,11.70000,11.80000,11.05000,11.20000,1288000
10/30/2009,0000,11.45000,11.45000,11.10000,11.15000,396000
11/02/2009,0000,11.00000,11.60000,10.80000,11.15000,3312000
11/03/2009,0000,11.15000,11.40000,11.10000,11.30000,373000
11/04/2009,0000,11.30000,11.50000,11.25000,11.35000,330000
11/05/2009,0000,11.20000,11.55000,11.20000,11.20000,513000
11/06/2009,0000,11.35000,11.50000,11.20000,11.20000,684000
11/09/2009,0000,11.30000,11.50000,11.30000,11.35000,227000
11/10/2009,0000,11.35000,11.60000,11.35000,11.40000,557000
11/11/2009,0000,11.40000,12.15000,11.30000,12.15000,1704000
11/12/2009,0000,12.20000,12.65000,11.80000,12.35000,6054000
11/13/2009,0000,12.40000,12.90000,12.30000,12.50000,2725000
11/16/2009,0000,12.60000,13.35000,12.60000,13.20000,6186000
11/17/2009,0000,13.40000,13.70000,12.70000,12.95000,4662000
11/18/2009,0000,12.95000,13.30000,12.80000,12.85000,1968000
11/19/2009,0000,13.00000,13.10000,12.90000,12.95000,2049000
11/20/2009,0000,13.00000,13.10000,12.75000,12.75000,1320000
11/23/2009,0000,13.00000,13.35000,12.85000,13.05000,2160000
11/24/2009,0000,13.30000,13.30000,12.90000,12.90000,1312000
11/25/2009,0000,12.85000,13.05000,12.80000,12.85000,1085000
11/26/2009,0000,12.85000,13.30000,12.85000,12.95000,2397000
11/27/2009,0000,12.95000,13.35000,12.95000,13.00000,3326000
11/30/2009,0000,13.30000,13.50000,13.10000,13.15000,1910000
12/01/2009,0000,13.30000,13.30000,12.85000,13.05000,1442000
12/02/2009,0000,13.15000,13.20000,12.90000,12.90000,1296000
12/03/2009,0000,13.00000,13.15000,12.90000,12.90000,1293000
12/04/2009,0000,12.90000,13.20000,12.70000,12.90000,1555000
12/07/2009,0000,13.10000,13.80000,12.95000,13.80000,5817000
12/08/2009,0000,14.20000,14.70000,14.10000,14.40000,4644000
12/09/2009,0000,14.20000,14.60000,13.90000,14.60000,3863000
12/11/2009,0000,14.00000,14.65000,14.00000,14.30000,1415000
12/14/2009,0000,14.50000,14.60000,14.10000,14.15000,1097000
12/15/2009,0000,14.15000,14.55000,14.15000,14.20000,1158000
12/16/2009,0000,14.50000,15.15000,14.15000,15.15000,4261000
12/17/2009,0000,15.40000,15.60000,14.50000,14.50000,3888000
12/18/2009,0000,14.40000,14.70000,14.25000,14.40000,1398000
12/21/2009,0000,14.45000,14.75000,14.40000,14.50000,702000
12/22/2009,0000,14.60000,14.70000,14.40000,14.40000,939000
12/23/2009,0000,14.45000,14.60000,14.30000,14.35000,789000
12/25/2009,0000,14.60000,15.40000,14.40000,14.85000,1837000
12/28/2009,0000,15.10000,15.50000,14.85000,14.85000,1903000
12/29/2009,0000,14.95000,15.20000,14.85000,14.90000,935795
