DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,29.13000,29.13000,28.03000,28.26000,753400
04/03/2007,0000,28.26000,28.26000,27.53000,27.71000,286600
04/04/2007,0000,27.99000,27.99000,27.21000,27.53000,538900
04/09/2007,0000,27.53000,27.53000,25.83000,26.61000,513700
04/10/2007,0000,26.61000,26.61000,25.88000,25.97000,198300
04/11/2007,0000,25.97000,26.61000,25.97000,26.15000,153600
04/12/2007,0000,26.33000,26.93000,26.01000,26.47000,465500
04/13/2007,0000,26.61000,26.70000,26.38000,26.38000,346300
04/16/2007,0000,27.02000,27.02000,26.29000,27.02000,297000
04/17/2007,0000,26.98000,26.98000,26.15000,26.15000,223600
04/18/2007,0000,26.43000,26.43000,26.06000,26.06000,284300
04/19/2007,0000,26.06000,26.06000,25.51000,25.69000,236200
04/20/2007,0000,25.69000,26.15000,25.69000,25.69000,183400
04/23/2007,0000,26.06000,26.06000,25.78000,25.97000,229300
04/24/2007,0000,26.06000,26.15000,25.78000,26.06000,137600
04/25/2007,0000,26.06000,26.24000,25.97000,26.24000,177700
04/26/2007,0000,26.24000,26.79000,25.69000,26.15000,213200
04/27/2007,0000,26.24000,26.33000,25.92000,26.15000,163900
04/30/2007,0000,26.56000,26.56000,25.69000,25.97000,142100
05/02/2007,0000,25.88000,25.88000,24.32000,24.77000,433400
05/03/2007,0000,24.59000,24.59000,23.08000,23.67000,821000
05/04/2007,0000,23.67000,24.68000,23.67000,24.68000,270600
05/07/2007,0000,24.73000,25.23000,24.73000,25.23000,338200
05/08/2007,0000,25.23000,25.55000,24.82000,25.37000,193800
05/09/2007,0000,25.42000,25.55000,24.82000,25.14000,207500
05/10/2007,0000,24.87000,25.33000,24.87000,25.14000,124900
05/11/2007,0000,24.87000,25.23000,24.41000,25.23000,188000
05/14/2007,0000,25.33000,25.42000,24.77000,24.91000,138700
05/15/2007,0000,24.96000,25.14000,24.50000,24.50000,79100
05/16/2007,0000,24.41000,24.68000,23.95000,24.45000,84800
05/17/2007,0000,24.50000,24.59000,24.09000,24.41000,84800
05/18/2007,0000,24.32000,24.41000,24.13000,24.13000,72200
05/21/2007,0000,24.22000,24.50000,23.95000,23.95000,92800
05/22/2007,0000,24.04000,24.77000,24.04000,24.36000,139900
05/23/2007,0000,24.41000,24.96000,24.22000,24.96000,208700
05/24/2007,0000,24.96000,24.96000,24.41000,24.41000,57300
05/25/2007,0000,24.59000,24.77000,24.50000,24.77000,180000
05/28/2007,0000,24.96000,24.96000,24.59000,24.64000,86000
05/29/2007,0000,24.68000,24.68000,23.99000,23.99000,122700
05/30/2007,0000,23.99000,24.50000,23.95000,24.13000,67600
05/31/2007,0000,24.36000,24.73000,24.22000,24.73000,97400
06/01/2007,0000,25.23000,25.23000,24.77000,24.96000,811900
06/04/2007,0000,25.05000,25.05000,24.41000,24.41000,133000
06/05/2007,0000,24.77000,24.77000,24.41000,24.59000,243100
06/06/2007,0000,24.73000,24.77000,24.22000,24.22000,240800
06/07/2007,0000,23.86000,24.32000,23.86000,24.27000,48100
06/08/2007,0000,24.13000,24.59000,23.86000,24.59000,90500
06/11/2007,0000,24.41000,24.50000,24.13000,24.13000,91700
06/12/2007,0000,24.41000,24.68000,24.27000,24.32000,1532000
06/13/2007,0000,24.59000,24.59000,24.04000,24.59000,786600
06/14/2007,0000,24.59000,26.29000,24.32000,26.29000,6040000
06/15/2007,0000,26.61000,28.08000,26.33000,26.61000,3521700
06/20/2007,0000,27.62000,27.89000,26.98000,26.98000,1865700
06/21/2007,0000,26.98000,26.98000,25.60000,25.97000,698300
06/22/2007,0000,25.97000,26.79000,25.97000,26.15000,712100
06/25/2007,0000,26.01000,26.43000,26.01000,26.01000,655900
06/26/2007,0000,26.01000,26.15000,25.88000,25.92000,386400
06/27/2007,0000,26.33000,27.71000,26.15000,26.98000,2589400
06/28/2007,0000,26.61000,27.16000,26.24000,26.43000,672000
06/29/2007,0000,26.24000,26.98000,26.24000,26.33000,597400
07/02/2007,0000,26.33000,26.43000,26.15000,26.24000,315300
07/03/2007,0000,26.61000,26.79000,26.06000,26.06000,357700
07/04/2007,0000,26.06000,26.33000,25.69000,25.88000,472400
07/05/2007,0000,26.15000,26.15000,25.69000,25.74000,288900
07/06/2007,0000,26.01000,26.24000,25.88000,25.88000,352000
07/09/2007,0000,25.92000,26.93000,25.92000,26.24000,557300
07/10/2007,0000,26.43000,27.89000,26.43000,27.53000,1592800
07/11/2007,0000,27.62000,27.62000,26.89000,26.89000,954100
07/12/2007,0000,27.16000,27.34000,26.89000,27.02000,798100
07/13/2007,0000,27.34000,28.72000,27.02000,27.99000,1872600
07/16/2007,0000,28.40000,29.91000,28.17000,29.91000,5611100
07/17/2007,0000,31.98000,31.98000,30.33000,30.74000,4476900
07/18/2007,0000,31.01000,31.84000,30.37000,30.56000,2891000
07/19/2007,0000,30.74000,31.47000,30.56000,30.65000,1432300
07/20/2007,0000,30.74000,31.15000,30.74000,30.74000,1189100
07/23/2007,0000,30.74000,31.38000,29.91000,30.10000,1116900
07/24/2007,0000,30.10000,30.46000,29.09000,29.18000,1480400
07/25/2007,0000,29.18000,30.88000,29.18000,30.88000,1241900
07/26/2007,0000,32.94000,32.94000,30.00000,30.42000,1988400
07/27/2007,0000,29.45000,31.20000,29.45000,29.91000,713200
07/30/2007,0000,29.55000,30.00000,28.72000,28.72000,864600
07/31/2007,0000,28.90000,29.68000,28.81000,29.64000,1380700
08/01/2007,0000,29.64000,30.10000,28.90000,29.18000,958600
08/02/2007,0000,29.36000,29.64000,27.34000,27.34000,2868000
08/03/2007,0000,28.44000,29.22000,28.44000,29.22000,615800
08/06/2007,0000,29.73000,30.78000,29.27000,30.46000,1543500
08/07/2007,0000,30.74000,30.92000,29.82000,29.87000,518300
08/08/2007,0000,29.87000,30.19000,29.45000,29.64000,374900
08/09/2007,0000,30.19000,30.19000,29.45000,29.73000,342800
08/10/2007,0000,28.54000,29.45000,28.54000,28.90000,456400
08/14/2007,0000,28.08000,28.44000,27.80000,27.85000,224700
08/15/2007,0000,27.80000,27.80000,26.47000,26.61000,403600
08/16/2007,0000,25.83000,26.84000,24.77000,24.82000,547000
08/17/2007,0000,26.52000,26.52000,24.87000,25.60000,1048100
08/20/2007,0000,25.69000,27.16000,25.69000,26.15000,824500
08/21/2007,0000,25.78000,25.97000,24.87000,25.74000,776300
08/22/2007,0000,25.23000,25.42000,24.22000,24.96000,768300
08/23/2007,0000,25.60000,26.15000,25.28000,25.88000,916200
08/24/2007,0000,25.97000,26.61000,25.55000,25.69000,1534300
08/27/2007,0000,26.60000,26.60000,25.70000,26.00000,808100
08/28/2007,0000,26.40000,26.40000,25.20000,25.50000,397700
08/29/2007,0000,25.50000,25.50000,24.90000,25.50000,272500
08/30/2007,0000,25.80000,25.90000,25.35000,25.90000,293500
08/31/2007,0000,25.80000,26.00000,25.00000,25.80000,162000
09/03/2007,0000,25.80000,27.20000,25.80000,27.20000,501900
09/04/2007,0000,27.60000,27.80000,26.80000,26.80000,355600
09/05/2007,0000,27.00000,27.00000,26.00000,26.00000,314600
09/06/2007,0000,26.00000,26.00000,25.40000,25.70000,330400
09/07/2007,0000,25.70000,25.70000,25.20000,25.60000,292500
09/10/2007,0000,25.20000,25.40000,24.60000,24.90000,415600
09/11/2007,0000,24.90000,26.00000,24.80000,25.80000,2361200
09/12/2007,0000,25.80000,25.80000,25.30000,25.30000,491400
09/13/2007,0000,25.30000,25.80000,25.00000,25.30000,697600
09/14/2007,0000,25.30000,25.30000,25.00000,25.00000,168300
09/17/2007,0000,25.00000,25.00000,24.60000,24.60000,197800
09/19/2007,0000,24.60000,24.60000,23.50000,23.70000,727100
09/20/2007,0000,23.70000,24.00000,23.70000,23.70000,307200
09/21/2007,0000,23.70000,24.00000,23.65000,23.85000,125200
09/26/2007,0000,23.85000,24.15000,23.85000,23.95000,189400
09/27/2007,0000,24.00000,24.25000,24.00000,24.20000,344000
09/28/2007,0000,24.30000,24.40000,24.20000,24.30000,333500
10/01/2007,0000,24.40000,24.40000,24.20000,24.25000,78900
10/02/2007,0000,24.20000,24.25000,24.00000,24.00000,177800
10/03/2007,0000,24.00000,25.10000,23.80000,24.85000,1317400
10/04/2007,0000,25.10000,25.10000,24.40000,24.40000,336700
10/05/2007,0000,24.45000,25.20000,24.45000,24.95000,2197000
10/08/2007,0000,24.50000,25.05000,24.05000,24.10000,742800
10/09/2007,0000,24.15000,24.20000,24.05000,24.10000,151500
10/11/2007,0000,24.10000,24.90000,24.10000,24.90000,114600
10/12/2007,0000,24.65000,24.65000,24.10000,24.40000,148300
10/15/2007,0000,24.40000,24.40000,24.00000,24.00000,126200
10/16/2007,0000,24.00000,24.15000,23.90000,23.90000,84100
10/17/2007,0000,23.75000,24.10000,23.75000,23.85000,116800
10/18/2007,0000,23.75000,24.10000,23.60000,23.85000,123100
10/19/2007,0000,24.00000,24.40000,23.70000,23.70000,94700
10/22/2007,0000,23.00000,23.20000,22.75000,23.00000,129400
10/23/2007,0000,23.50000,23.50000,23.00000,23.30000,118900
10/24/2007,0000,23.30000,23.40000,22.55000,22.75000,247200
10/25/2007,0000,22.80000,22.95000,22.40000,22.50000,117800
10/26/2007,0000,22.50000,22.50000,21.55000,22.00000,347200
10/29/2007,0000,21.95000,22.10000,21.05000,21.80000,352500
10/30/2007,0000,21.50000,21.70000,21.25000,21.30000,108300
10/31/2007,0000,20.80000,21.30000,20.80000,21.05000,177800
11/01/2007,0000,21.05000,21.40000,20.50000,20.50000,175700
11/02/2007,0000,20.10000,20.10000,19.10000,19.30000,349300
11/05/2007,0000,19.30000,19.30000,18.55000,18.55000,558700
11/06/2007,0000,18.55000,18.95000,18.50000,18.60000,132500
11/07/2007,0000,18.75000,18.95000,18.20000,18.20000,147300
11/08/2007,0000,17.55000,17.60000,17.00000,17.45000,423000
11/09/2007,0000,17.10000,17.10000,16.25000,16.30000,637600
11/12/2007,0000,16.30000,16.85000,15.50000,15.80000,605000
11/13/2007,0000,15.70000,16.25000,15.70000,16.05000,493500
11/14/2007,0000,16.90000,17.15000,16.50000,17.15000,550300
11/15/2007,0000,17.20000,18.00000,17.20000,17.70000,303000
11/16/2007,0000,17.40000,18.05000,17.40000,18.05000,259900
11/19/2007,0000,18.30000,18.75000,18.05000,18.75000,205100
11/20/2007,0000,17.50000,18.60000,17.50000,18.25000,114600
11/21/2007,0000,18.30000,18.90000,18.00000,18.90000,138800
11/22/2007,0000,18.90000,18.90000,18.30000,18.65000,87300
11/23/2007,0000,18.65000,18.65000,18.05000,18.50000,130400
11/26/2007,0000,18.50000,18.50000,18.10000,18.40000,153600
11/27/2007,0000,18.00000,18.00000,17.25000,17.90000,98900
11/28/2007,0000,17.50000,17.90000,16.85000,16.85000,179900
11/29/2007,0000,17.40000,17.50000,17.15000,17.50000,104100
11/30/2007,0000,17.50000,17.90000,17.00000,17.90000,162000
12/03/2007,0000,17.90000,18.00000,17.75000,17.90000,61000
12/04/2007,0000,17.90000,17.90000,17.35000,17.70000,52600
12/05/2007,0000,17.65000,18.65000,17.30000,18.65000,163000
12/06/2007,0000,19.10000,19.10000,18.40000,18.65000,379800
12/07/2007,0000,18.75000,18.75000,18.15000,18.15000,82000
12/10/2007,0000,18.20000,18.50000,17.95000,18.20000,78900
12/11/2007,0000,18.40000,18.40000,18.05000,18.05000,46200
12/12/2007,0000,18.05000,18.20000,17.55000,17.95000,46200
12/13/2007,0000,17.95000,17.95000,17.10000,17.50000,76800
12/14/2007,0000,17.60000,17.80000,16.40000,17.50000,242000
12/17/2007,0000,16.55000,17.30000,16.30000,16.30000,222000
12/18/2007,0000,15.25000,16.80000,15.20000,16.80000,571300
12/19/2007,0000,15.90000,16.60000,15.90000,16.60000,66200
12/20/2007,0000,16.40000,16.60000,15.80000,16.60000,83100
12/21/2007,0000,16.10000,16.80000,16.00000,16.40000,87300
12/24/2007,0000,16.40000,16.60000,16.25000,16.25000,69400
12/25/2007,0000,16.40000,16.60000,16.05000,16.15000,53600
12/26/2007,0000,16.50000,16.50000,16.00000,16.35000,24200
12/27/2007,0000,16.40000,16.50000,16.20000,16.20000,86200
12/28/2007,0000,16.30000,16.50000,16.00000,16.50000,131500
12/31/2007,0000,16.70000,16.70000,16.20000,16.70000,97800
01/02/2008,0000,16.80000,16.95000,16.30000,16.65000,116800
01/03/2008,0000,16.90000,16.90000,16.35000,16.35000,84100
01/04/2008,0000,16.30000,16.40000,16.30000,16.40000,45200
01/07/2008,0000,16.30000,16.30000,15.60000,16.25000,198800
01/08/2008,0000,15.90000,16.15000,15.90000,16.15000,85200
01/09/2008,0000,15.90000,16.20000,15.70000,15.95000,246200
01/10/2008,0000,16.00000,16.30000,15.60000,15.80000,205100
01/11/2008,0000,15.95000,15.95000,15.65000,15.80000,122000
01/14/2008,0000,16.00000,16.00000,15.50000,15.60000,64100
01/15/2008,0000,15.80000,15.80000,15.40000,15.60000,289300
01/16/2008,0000,15.10000,15.60000,15.10000,15.20000,117800
01/17/2008,0000,15.60000,15.70000,15.20000,15.50000,59900
01/18/2008,0000,15.00000,15.25000,14.90000,15.15000,173600
01/21/2008,0000,15.15000,15.15000,15.00000,15.15000,143100
01/22/2008,0000,15.00000,15.00000,14.10000,14.10000,305100
01/23/2008,0000,14.10000,15.00000,13.90000,14.50000,374600
01/24/2008,0000,13.50000,14.95000,13.50000,14.70000,385100
01/25/2008,0000,14.80000,14.80000,14.25000,14.50000,117800
01/28/2008,0000,14.30000,14.40000,13.90000,14.20000,131500
01/29/2008,0000,13.40000,14.40000,13.40000,14.35000,211500
01/30/2008,0000,14.20000,14.30000,14.00000,14.25000,133600
01/31/2008,0000,14.20000,14.30000,13.95000,14.20000,218800
02/01/2008,0000,14.25000,14.35000,14.10000,14.25000,153600
02/12/2008,0000,13.55000,14.10000,13.55000,13.85000,55700
02/13/2008,0000,13.50000,13.70000,13.50000,13.65000,42000
02/14/2008,0000,14.00000,14.10000,13.70000,13.90000,150400
02/15/2008,0000,14.00000,14.05000,13.75000,14.05000,89400
02/18/2008,0000,14.05000,14.45000,14.05000,14.30000,126200
02/19/2008,0000,14.25000,14.45000,14.15000,14.30000,152500
02/20/2008,0000,14.30000,14.35000,14.00000,14.00000,90400
02/21/2008,0000,14.05000,14.70000,14.05000,14.55000,228300
02/22/2008,0000,14.50000,14.50000,14.25000,14.40000,124100
02/25/2008,0000,14.40000,14.50000,14.25000,14.30000,135700
02/26/2008,0000,14.40000,14.40000,14.10000,14.25000,170400
02/27/2008,0000,14.30000,14.50000,14.30000,14.40000,176700
02/29/2008,0000,14.50000,15.00000,14.40000,14.90000,325100
03/03/2008,0000,14.45000,14.75000,14.45000,14.65000,121000
03/04/2008,0000,14.65000,14.70000,14.50000,14.70000,141000
03/05/2008,0000,14.70000,14.90000,14.60000,14.70000,94700
03/06/2008,0000,14.80000,15.45000,14.70000,15.05000,328300
03/07/2008,0000,14.90000,15.00000,14.80000,14.80000,103100
03/10/2008,0000,14.70000,14.75000,14.20000,14.40000,124100
03/11/2008,0000,14.40000,14.40000,14.10000,14.10000,105200
03/12/2008,0000,14.35000,14.60000,14.25000,14.30000,187300
03/13/2008,0000,14.30000,14.30000,13.90000,13.90000,91500
03/14/2008,0000,13.90000,14.15000,13.50000,13.85000,90400
03/17/2008,0000,13.70000,13.70000,13.30000,13.50000,148300
03/18/2008,0000,13.50000,13.70000,13.30000,13.50000,71500
03/19/2008,0000,13.70000,13.70000,13.35000,13.50000,202000
03/20/2008,0000,13.55000,13.55000,13.30000,13.40000,95700
03/21/2008,0000,13.30000,13.80000,13.30000,13.60000,122000
03/24/2008,0000,14.00000,14.20000,13.65000,13.75000,121000
03/25/2008,0000,13.80000,13.80000,13.20000,13.25000,268300
03/26/2008,0000,13.50000,13.50000,13.25000,13.30000,71500
03/27/2008,0000,13.30000,13.40000,13.30000,13.40000,146200
03/28/2008,0000,13.40000,13.80000,13.25000,13.70000,189400
03/31/2008,0000,13.70000,13.70000,13.45000,13.55000,101000
04/01/2008,0000,13.55000,13.90000,13.50000,13.60000,254600
04/02/2008,0000,13.60000,14.05000,13.60000,14.00000,267200
04/03/2008,0000,14.15000,14.20000,13.80000,14.10000,347200
04/07/2008,0000,14.20000,14.30000,14.10000,14.30000,264100
04/08/2008,0000,14.40000,15.30000,14.25000,15.30000,1073200
04/09/2008,0000,16.35000,16.35000,16.20000,16.35000,2162300
04/10/2008,0000,16.50000,16.50000,15.60000,16.05000,1627800
04/11/2008,0000,15.50000,16.20000,15.50000,15.90000,445100
04/14/2008,0000,15.90000,15.90000,15.20000,15.40000,234600
04/15/2008,0000,15.20000,15.40000,14.85000,15.35000,230400
04/16/2008,0000,15.75000,15.75000,15.20000,15.70000,248300
04/17/2008,0000,15.90000,15.90000,15.40000,15.65000,346100
04/18/2008,0000,15.70000,15.90000,15.40000,15.70000,445100
04/21/2008,0000,15.80000,16.30000,15.80000,15.90000,360900
04/22/2008,0000,15.95000,15.95000,15.60000,15.60000,215700
04/23/2008,0000,15.45000,15.75000,15.25000,15.35000,210400
04/24/2008,0000,15.55000,15.55000,15.35000,15.35000,126200
04/25/2008,0000,15.35000,15.45000,15.10000,15.15000,232500
04/28/2008,0000,15.40000,15.50000,15.15000,15.15000,360900
04/29/2008,0000,15.50000,15.50000,15.00000,15.00000,182000
04/30/2008,0000,15.35000,16.05000,15.15000,16.05000,1080600
05/02/2008,0000,16.15000,16.20000,15.15000,15.30000,880700
05/05/2008,0000,15.10000,15.20000,14.70000,14.75000,223000
05/06/2008,0000,14.80000,15.00000,14.80000,15.00000,76800
05/07/2008,0000,15.50000,15.70000,15.20000,15.25000,173600
05/08/2008,0000,15.20000,15.40000,15.15000,15.30000,64100
05/09/2008,0000,15.30000,15.30000,15.00000,15.15000,102000
05/12/2008,0000,15.05000,15.20000,14.90000,15.00000,57800
05/13/2008,0000,14.85000,15.20000,14.85000,15.00000,44100
05/14/2008,0000,15.00000,15.00000,14.90000,14.95000,39900
05/15/2008,0000,15.00000,15.45000,15.00000,15.15000,204100
05/16/2008,0000,15.15000,16.00000,15.10000,15.65000,790200
05/19/2008,0000,15.65000,15.75000,15.30000,15.35000,375600
05/20/2008,0000,15.30000,15.40000,15.10000,15.10000,133600
05/21/2008,0000,15.10000,15.30000,14.90000,15.10000,87300
05/22/2008,0000,15.00000,15.00000,14.90000,14.95000,108300
05/23/2008,0000,15.00000,15.10000,14.70000,15.00000,134600
05/26/2008,0000,14.85000,15.00000,14.35000,15.00000,141000
05/27/2008,0000,14.60000,14.90000,14.50000,14.90000,65200
05/28/2008,0000,15.00000,15.00000,14.50000,14.80000,69400
05/29/2008,0000,14.70000,14.90000,14.55000,14.55000,43100
05/30/2008,0000,14.80000,14.80000,14.00000,14.30000,63100
06/02/2008,0000,14.35000,14.40000,14.25000,14.40000,25200
06/03/2008,0000,14.15000,14.30000,14.00000,14.00000,55700
06/04/2008,0000,14.10000,14.20000,14.00000,14.20000,28400
06/05/2008,0000,14.30000,14.30000,14.00000,14.20000,57800
06/06/2008,0000,14.25000,14.25000,14.05000,14.10000,45200
06/09/2008,0000,14.00000,14.20000,13.60000,14.20000,39900
06/10/2008,0000,14.20000,14.20000,13.75000,14.00000,37800
06/11/2008,0000,13.90000,14.10000,13.75000,14.00000,57800
06/12/2008,0000,13.80000,13.80000,13.20000,13.30000,299800
06/13/2008,0000,13.20000,13.50000,13.00000,13.25000,212500
06/16/2008,0000,13.30000,13.30000,12.80000,13.25000,135700
06/17/2008,0000,13.20000,13.20000,12.90000,13.10000,98900
06/18/2008,0000,13.20000,13.70000,13.00000,13.70000,86200
06/19/2008,0000,13.50000,13.65000,13.20000,13.60000,156700
06/20/2008,0000,13.55000,13.55000,13.10000,13.30000,57800
06/23/2008,0000,13.15000,13.15000,13.00000,13.10000,85200
06/24/2008,0000,13.20000,13.40000,12.80000,13.20000,126200
06/25/2008,0000,13.00000,13.15000,12.90000,13.15000,90400
06/26/2008,0000,13.05000,13.40000,13.05000,13.20000,77800
06/27/2008,0000,12.70000,13.10000,12.45000,13.10000,310400
06/30/2008,0000,12.80000,13.00000,12.70000,13.00000,65200
07/01/2008,0000,12.75000,12.90000,12.30000,12.90000,237800
07/02/2008,0000,12.80000,12.85000,12.45000,12.85000,103100
07/03/2008,0000,12.50000,13.10000,12.45000,13.05000,148300
07/04/2008,0000,13.20000,13.20000,12.50000,12.90000,125200
07/07/2008,0000,12.90000,12.95000,12.65000,12.95000,97800
07/08/2008,0000,13.00000,13.00000,12.75000,12.95000,165200
07/09/2008,0000,12.95000,12.95000,12.80000,12.90000,68300
07/10/2008,0000,12.80000,12.80000,12.60000,12.75000,74700
07/11/2008,0000,12.65000,12.90000,12.50000,12.90000,138800
07/14/2008,0000,12.60000,12.65000,12.50000,12.50000,68300
07/15/2008,0000,12.55000,12.55000,12.10000,12.30000,174600
07/16/2008,0000,12.15000,12.25000,11.70000,12.20000,344000
07/17/2008,0000,12.20000,12.20000,11.80000,12.00000,228300
07/18/2008,0000,12.00000,12.15000,11.70000,11.90000,210400
07/21/2008,0000,11.85000,12.70000,11.75000,12.65000,168300
07/22/2008,0000,12.65000,12.80000,12.40000,12.65000,56800
07/23/2008,0000,12.80000,13.10000,12.55000,13.00000,1037500
07/24/2008,0000,13.10000,13.10000,12.50000,12.50000,186200
07/25/2008,0000,12.50000,12.50000,12.10000,12.45000,22000
07/29/2008,0000,12.40000,12.40000,12.00000,12.30000,110400
07/30/2008,0000,12.30000,12.30000,12.05000,12.10000,96800
07/31/2008,0000,12.10000,12.10000,11.85000,12.00000,138800
08/01/2008,0000,12.25000,12.25000,11.70000,12.00000,149400
08/04/2008,0000,11.95000,12.00000,11.80000,11.95000,119900
08/05/2008,0000,11.60000,11.90000,11.50000,11.75000,156700
08/06/2008,0000,11.70000,11.90000,11.55000,11.80000,130400
08/07/2008,0000,11.95000,12.30000,11.90000,11.90000,41000
08/08/2008,0000,11.90000,12.10000,11.90000,12.00000,86200
08/11/2008,0000,12.10000,12.30000,12.10000,12.25000,57800
08/12/2008,0000,12.00000,12.45000,12.00000,12.45000,73600
08/13/2008,0000,12.35000,12.35000,12.00000,12.35000,124100
08/14/2008,0000,12.20000,12.20000,12.00000,12.20000,28400
08/15/2008,0000,12.00000,12.20000,11.85000,12.20000,70500
08/18/2008,0000,11.95000,12.10000,11.80000,12.10000,74700
08/19/2008,0000,11.80000,12.00000,11.80000,12.00000,30500
08/20/2008,0000,11.80000,11.90000,11.80000,11.85000,46200
08/21/2008,0000,11.90000,12.10000,11.65000,11.65000,311400
08/22/2008,0000,11.65000,11.95000,11.50000,11.80000,309300
08/25/2008,0000,12.00000,12.00000,11.85000,11.95000,28400
08/26/2008,0000,11.90000,11.95000,11.75000,11.85000,108300
08/27/2008,0000,11.85000,12.15000,11.85000,11.90000,183000
08/28/2008,0000,11.95000,12.10000,11.85000,12.00000,276700
08/29/2008,0000,12.00000,12.10000,11.95000,12.00000,116800
09/01/2008,0000,12.00000,12.00000,11.85000,11.90000,147300
09/02/2008,0000,11.90000,12.20000,11.60000,11.90000,448200
09/03/2008,0000,11.90000,12.00000,11.50000,11.70000,680800
09/04/2008,0000,11.80000,11.80000,11.50000,11.50000,264100
09/05/2008,0000,11.45000,11.45000,11.10000,11.30000,248300
09/08/2008,0000,11.80000,11.80000,11.40000,11.45000,251400
09/09/2008,0000,11.45000,11.60000,11.05000,11.20000,148300
09/10/2008,0000,11.00000,11.35000,10.80000,11.30000,408200
09/11/2008,0000,11.30000,11.30000,10.80000,11.00000,308300
09/12/2008,0000,11.15000,11.15000,10.60000,11.00000,686000
09/15/2008,0000,10.85000,10.85000,10.30000,10.50000,405100
09/16/2008,0000,9.77000,10.00000,9.77000,9.77000,84100
09/17/2008,0000,9.70000,9.97000,9.09000,9.09000,158800
09/18/2008,0000,8.46000,8.46000,8.46000,8.46000,97800
09/19/2008,0000,8.38000,8.50000,8.10000,8.50000,174000
09/22/2008,0000,8.60000,9.09000,8.60000,9.09000,190000
09/23/2008,0000,9.10000,9.72000,9.00000,9.72000,223000
09/24/2008,0000,9.80000,10.40000,9.80000,10.20000,237000
09/25/2008,0000,10.00000,10.40000,9.95000,10.00000,168000
09/26/2008,0000,10.15000,10.15000,9.65000,10.10000,129000
09/30/2008,0000,9.40000,10.80000,9.40000,10.80000,135000
10/01/2008,0000,10.80000,10.80000,10.30000,10.75000,113000
10/02/2008,0000,10.65000,10.70000,10.35000,10.45000,64000
10/03/2008,0000,10.10000,10.35000,10.00000,10.35000,28000
10/06/2008,0000,10.10000,10.30000,10.00000,10.20000,51000
10/07/2008,0000,10.00000,10.10000,10.00000,10.00000,54000
10/08/2008,0000,10.20000,10.20000,9.60000,9.65000,168000
10/09/2008,0000,9.50000,10.10000,9.50000,9.70000,94000
10/13/2008,0000,9.37000,9.70000,9.37000,9.65000,148000
10/14/2008,0000,10.00000,10.00000,9.70000,10.00000,598000
10/15/2008,0000,9.90000,9.90000,9.66000,9.75000,134000
10/16/2008,0000,9.41000,9.74000,9.41000,9.50000,53000
10/17/2008,0000,9.70000,9.70000,9.20000,9.70000,92000
10/20/2008,0000,9.65000,9.70000,9.65000,9.70000,26000
10/21/2008,0000,10.00000,10.00000,9.61000,9.90000,314000
10/22/2008,0000,9.70000,9.90000,9.69000,9.70000,591000
10/23/2008,0000,9.68000,9.69000,9.40000,9.64000,1158000
10/24/2008,0000,9.31000,9.31000,9.31000,9.31000,8000
10/27/2008,0000,8.66000,9.20000,8.66000,8.80000,135000
10/28/2008,0000,8.19000,8.70000,8.19000,8.47000,100000
10/29/2008,0000,8.25000,8.59000,8.15000,8.45000,74000
10/30/2008,0000,8.39000,9.00000,8.20000,9.00000,112000
10/31/2008,0000,8.38000,8.98000,8.38000,8.94000,65000
11/03/2008,0000,9.00000,9.00000,8.60000,8.65000,97000
11/04/2008,0000,8.80000,8.80000,8.51000,8.67000,52000
11/05/2008,0000,8.65000,8.80000,8.61000,8.63000,39000
11/06/2008,0000,8.10000,8.42000,8.10000,8.42000,8000
11/07/2008,0000,8.70000,8.70000,8.20000,8.60000,15000
11/10/2008,0000,8.02000,8.47000,8.02000,8.40000,40000
11/11/2008,0000,8.20000,8.39000,8.12000,8.39000,14000
11/12/2008,0000,8.78000,8.78000,8.10000,8.10000,44000
11/13/2008,0000,8.00000,8.20000,7.80000,7.99000,33000
11/14/2008,0000,8.15000,8.15000,7.51000,7.90000,53000
11/17/2008,0000,7.69000,7.78000,7.41000,7.68000,47000
11/18/2008,0000,7.50000,7.50000,7.15000,7.30000,144000
11/19/2008,0000,7.10000,7.81000,7.00000,7.81000,134000
11/20/2008,0000,7.27000,7.68000,7.27000,7.50000,32000
11/21/2008,0000,7.50000,7.50000,6.98000,7.14000,252000
11/24/2008,0000,6.65000,6.68000,6.65000,6.65000,61000
11/25/2008,0000,6.67000,6.88000,6.32000,6.65000,72000
11/26/2008,0000,6.57000,6.83000,6.37000,6.76000,58000
11/27/2008,0000,6.65000,7.18000,6.65000,7.14000,115000
11/28/2008,0000,7.14000,7.14000,6.98000,7.00000,21000
12/01/2008,0000,7.08000,7.17000,7.07000,7.12000,50000
12/02/2008,0000,6.87000,6.98000,6.63000,6.65000,84000
12/03/2008,0000,6.80000,6.80000,6.47000,6.59000,26000
12/04/2008,0000,6.69000,6.79000,6.63000,6.65000,38000
12/05/2008,0000,6.72000,6.80000,6.65000,6.65000,23000
12/08/2008,0000,7.11000,7.11000,6.66000,6.80000,106000
12/09/2008,0000,6.77000,6.86000,6.77000,6.80000,25000
12/10/2008,0000,6.91000,6.96000,6.80000,6.90000,83000
12/11/2008,0000,6.53000,6.80000,6.53000,6.69000,39000
12/12/2008,0000,6.56000,6.64000,6.40000,6.59000,26000
12/15/2008,0000,6.70000,6.70000,6.60000,6.60000,28000
12/16/2008,0000,6.65000,6.65000,6.32000,6.50000,90000
12/17/2008,0000,6.51000,6.55000,6.38000,6.47000,63000
12/18/2008,0000,6.46000,6.47000,6.38000,6.40000,23000
12/19/2008,0000,6.32000,6.42000,6.32000,6.40000,6000
12/22/2008,0000,6.39000,6.40000,6.29000,6.29000,22000
12/23/2008,0000,6.30000,6.30000,6.17000,6.29000,28000
12/24/2008,0000,6.38000,6.38000,6.15000,6.20000,30000
12/25/2008,0000,6.10000,6.21000,6.10000,6.11000,20000
12/26/2008,0000,6.11000,6.21000,6.06000,6.16000,28000
12/29/2008,0000,6.15000,6.15000,6.15000,6.15000,4000
12/30/2008,0000,6.11000,6.25000,6.11000,6.15000,12000
12/31/2008,0000,6.15000,6.15000,6.10000,6.10000,28000
01/05/2009,0000,6.52000,6.52000,6.52000,6.52000,65000
01/06/2009,0000,6.97000,6.97000,6.97000,6.97000,128000
01/07/2009,0000,7.32000,7.45000,7.12000,7.45000,339000
01/08/2009,0000,6.97000,7.35000,6.97000,7.14000,68000
01/09/2009,0000,7.09000,7.23000,6.92000,7.01000,117000
01/12/2009,0000,7.15000,7.25000,7.12000,7.14000,81000
01/13/2009,0000,7.01000,7.01000,6.90000,6.90000,138000
01/14/2009,0000,7.00000,7.30000,7.00000,7.20000,243000
01/15/2009,0000,7.02000,7.19000,7.00000,7.10000,34000
01/16/2009,0000,7.20000,7.20000,7.00000,7.18000,142000
01/19/2009,0000,7.10000,7.20000,6.98000,6.98000,112000
01/20/2009,0000,6.80000,7.13000,6.80000,7.08000,140000
01/21/2009,0000,7.10000,7.10000,6.84000,7.07000,208000
02/02/2009,0000,7.10000,7.20000,6.90000,7.00000,164000
02/03/2009,0000,7.06000,7.06000,6.84000,6.86000,20000
02/04/2009,0000,6.88000,6.88000,6.86000,6.86000,11000
02/05/2009,0000,6.80000,6.94000,6.80000,6.94000,14000
02/06/2009,0000,7.00000,7.00000,6.91000,6.91000,16000
02/09/2009,0000,6.91000,6.91000,6.86000,6.90000,4000
02/10/2009,0000,7.02000,7.02000,6.86000,6.94000,9000
02/11/2009,0000,6.77000,6.97000,6.77000,6.97000,7000
02/12/2009,0000,7.03000,7.03000,6.99000,6.99000,8000
02/13/2009,0000,7.00000,7.00000,6.91000,6.99000,21000
02/16/2009,0000,7.02000,7.08000,6.99000,7.07000,189000
02/17/2009,0000,7.10000,7.10000,6.91000,6.91000,17000
02/18/2009,0000,6.83000,6.92000,6.75000,6.92000,23000
02/19/2009,0000,6.80000,6.90000,6.75000,6.86000,53000
02/20/2009,0000,6.88000,6.88000,6.75000,6.75000,5000
02/23/2009,0000,6.87000,6.87000,6.60000,6.75000,69000
02/24/2009,0000,6.62000,6.74000,6.60000,6.70000,25000
02/25/2009,0000,6.78000,6.88000,6.69000,6.71000,272000
02/26/2009,0000,6.70000,6.70000,6.62000,6.70000,60000
02/27/2009,0000,6.70000,6.71000,6.55000,6.69000,224000
03/02/2009,0000,6.69000,6.69000,6.56000,6.60000,35000
03/03/2009,0000,6.52000,7.06000,6.52000,7.06000,459000
03/04/2009,0000,7.55000,7.55000,7.43000,7.55000,1090000
03/05/2009,0000,7.90000,7.90000,7.49000,7.60000,355000
03/06/2009,0000,7.42000,7.60000,7.23000,7.34000,219000
03/09/2009,0000,7.50000,7.50000,7.32000,7.33000,111000
03/10/2009,0000,7.45000,7.71000,7.44000,7.62000,173000
03/11/2009,0000,7.76000,7.79000,7.62000,7.62000,143000
03/12/2009,0000,7.68000,7.68000,7.55000,7.55000,22000
03/13/2009,0000,7.40000,7.75000,7.40000,7.75000,140000
03/16/2009,0000,7.60000,7.78000,7.54000,7.78000,84000
03/17/2009,0000,8.28000,8.28000,7.84000,7.84000,130000
03/18/2009,0000,8.04000,8.04000,7.84000,7.85000,60000
03/19/2009,0000,7.76000,7.85000,7.76000,7.78000,80000
03/20/2009,0000,7.88000,7.98000,7.77000,7.77000,68000
03/23/2009,0000,7.79000,7.90000,7.79000,7.88000,69000
03/24/2009,0000,7.89000,8.00000,7.80000,8.00000,113000
03/25/2009,0000,7.83000,8.06000,7.83000,8.04000,105000
03/26/2009,0000,8.10000,8.20000,8.05000,8.18000,81000
03/27/2009,0000,8.25000,8.49000,8.06000,8.28000,136000
03/30/2009,0000,8.28000,8.34000,8.06000,8.24000,69000
03/31/2009,0000,8.00000,8.20000,8.00000,8.20000,33000
04/01/2009,0000,8.05000,8.34000,8.05000,8.20000,123000
04/02/2009,0000,8.21000,8.25000,8.15000,8.15000,152000
04/03/2009,0000,8.22000,8.72000,8.19000,8.65000,246000
04/06/2009,0000,8.72000,9.04000,8.61000,8.84000,124000
04/07/2009,0000,8.95000,9.10000,8.75000,9.10000,115000
04/08/2009,0000,9.00000,9.13000,8.88000,9.00000,80000
04/09/2009,0000,9.00000,9.35000,9.00000,9.27000,79000
04/10/2009,0000,9.39000,9.91000,9.30000,9.91000,409000
04/13/2009,0000,10.30000,10.40000,10.00000,10.05000,173000
04/14/2009,0000,10.00000,10.20000,9.87000,9.88000,113000
04/15/2009,0000,9.90000,10.00000,9.60000,9.90000,96000
04/16/2009,0000,10.10000,10.15000,9.90000,10.15000,162000
04/17/2009,0000,10.15000,10.20000,9.44000,9.70000,228000
04/20/2009,0000,9.58000,10.00000,9.20000,9.46000,47000
04/21/2009,0000,9.20000,9.58000,9.20000,9.55000,8000
04/22/2009,0000,9.52000,9.57000,9.40000,9.57000,30000
04/23/2009,0000,9.57000,9.65000,9.53000,9.65000,71000
04/24/2009,0000,9.70000,10.30000,9.70000,10.30000,241000
04/27/2009,0000,10.50000,10.50000,9.80000,9.80000,193000
04/28/2009,0000,9.80000,9.80000,9.20000,9.60000,148000
04/29/2009,0000,9.40000,9.49000,9.40000,9.49000,20000
04/30/2009,0000,9.55000,10.00000,9.55000,9.97000,161000
05/04/2009,0000,9.70000,10.15000,9.70000,9.90000,170000
05/05/2009,0000,9.96000,9.96000,9.74000,9.74000,63000
05/06/2009,0000,9.89000,9.95000,9.63000,9.70000,53000
05/07/2009,0000,9.80000,9.80000,9.62000,9.65000,52000
05/08/2009,0000,9.80000,10.10000,9.75000,9.75000,111000
05/11/2009,0000,9.80000,9.90000,9.76000,9.80000,79000
05/12/2009,0000,9.52000,9.56000,9.50000,9.50000,36000
05/13/2009,0000,9.70000,9.70000,9.46000,9.50000,26000
05/14/2009,0000,9.30000,9.50000,9.30000,9.50000,40000
05/15/2009,0000,9.60000,9.68000,9.40000,9.50000,79000
05/18/2009,0000,9.55000,9.60000,9.20000,9.49000,60000
05/19/2009,0000,9.49000,9.49000,9.26000,9.49000,48000
05/20/2009,0000,9.49000,9.55000,9.32000,9.38000,59000
05/21/2009,0000,9.48000,10.00000,9.48000,9.98000,732000
05/22/2009,0000,10.30000,10.30000,9.90000,10.00000,231000
05/25/2009,0000,10.25000,10.30000,10.00000,10.05000,278000
05/26/2009,0000,10.00000,10.30000,9.81000,9.94000,158000
05/27/2009,0000,10.00000,10.10000,9.68000,9.68000,91000
06/01/2009,0000,9.98000,10.35000,9.80000,10.35000,303000
06/02/2009,0000,10.50000,11.05000,10.10000,11.05000,604000
06/03/2009,0000,11.80000,11.80000,11.60000,11.80000,1345000
06/04/2009,0000,11.00000,12.40000,11.00000,12.20000,1093000
06/05/2009,0000,12.20000,12.20000,11.40000,11.60000,265000
06/08/2009,0000,11.65000,11.70000,10.95000,11.00000,203000
06/09/2009,0000,10.70000,10.95000,10.25000,10.25000,161000
06/10/2009,0000,10.05000,10.15000,9.82000,9.94000,101000
06/11/2009,0000,10.20000,10.40000,9.66000,10.00000,99000
06/12/2009,0000,10.05000,10.15000,9.95000,10.00000,38000
06/15/2009,0000,9.90000,9.90000,9.50000,9.50000,66000
06/16/2009,0000,9.35000,9.50000,9.10000,9.14000,98000
06/17/2009,0000,9.14000,9.38000,9.02000,9.08000,48000
06/18/2009,0000,8.45000,8.62000,8.45000,8.55000,117000
06/19/2009,0000,8.73000,9.05000,8.50000,9.05000,34000
06/22/2009,0000,9.00000,9.30000,8.50000,9.28000,41000
06/23/2009,0000,9.39000,9.39000,9.21000,9.21000,13000
06/24/2009,0000,9.21000,9.45000,9.21000,9.30000,62000
06/25/2009,0000,9.81000,9.90000,9.30000,9.58000,77000
06/26/2009,0000,9.31000,9.49000,9.20000,9.36000,35000
06/29/2009,0000,9.31000,9.45000,9.20000,9.45000,83000
06/30/2009,0000,9.45000,9.80000,9.38000,9.58000,106000
07/01/2009,0000,9.35000,9.70000,9.35000,9.60000,68000
07/02/2009,0000,9.58000,9.75000,9.50000,9.59000,92000
07/03/2009,0000,9.52000,9.65000,9.50000,9.65000,48000
07/06/2009,0000,9.51000,9.75000,9.43000,9.55000,62000
07/07/2009,0000,9.55000,9.60000,9.47000,9.48000,73000
07/08/2009,0000,9.48000,9.49000,9.32000,9.44000,35000
07/09/2009,0000,9.67000,9.75000,9.50000,9.68000,140000
07/10/2009,0000,9.86000,10.25000,9.75000,10.05000,177000
07/13/2009,0000,9.99000,10.05000,9.70000,9.70000,103000
07/14/2009,0000,9.70000,9.70000,9.50000,9.51000,35000
07/15/2009,0000,9.58000,9.70000,9.56000,9.68000,28000
07/16/2009,0000,9.76000,9.93000,9.52000,9.55000,90000
07/17/2009,0000,9.75000,9.75000,9.60000,9.70000,11000
07/20/2009,0000,9.75000,9.99000,9.70000,9.99000,67000
07/21/2009,0000,10.00000,10.65000,9.91000,10.65000,259000
07/22/2009,0000,11.30000,11.35000,10.65000,10.95000,1258000
07/23/2009,0000,10.20000,10.80000,10.20000,10.50000,261000
07/24/2009,0000,10.60000,10.75000,10.30000,10.50000,163000
07/27/2009,0000,10.50000,10.80000,10.50000,10.65000,112000
07/28/2009,0000,10.80000,10.80000,10.50000,10.60000,158000
07/29/2009,0000,10.55000,10.70000,10.30000,10.35000,224000
07/30/2009,0000,10.35000,11.05000,10.25000,11.05000,439000
07/31/2009,0000,10.90000,11.70000,10.90000,11.25000,613000
08/03/2009,0000,11.40000,12.00000,11.40000,12.00000,1224000
08/04/2009,0000,12.20000,12.80000,12.10000,12.15000,2990000
08/05/2009,0000,12.10000,12.50000,11.75000,11.90000,955000
08/06/2009,0000,12.10000,12.20000,11.45000,11.60000,441000
08/10/2009,0000,12.00000,12.30000,11.55000,12.25000,603000
08/11/2009,0000,12.15000,12.15000,11.60000,11.90000,332000
08/12/2009,0000,11.90000,11.90000,11.75000,11.90000,239000
08/13/2009,0000,11.90000,12.10000,11.80000,12.00000,398000
08/14/2009,0000,12.20000,12.30000,11.80000,12.10000,545000
08/17/2009,0000,12.90000,12.90000,12.60000,12.90000,981000
08/18/2009,0000,13.40000,13.60000,12.35000,12.40000,1415000
08/19/2009,0000,12.65000,13.00000,12.45000,12.50000,587000
08/20/2009,0000,12.40000,12.40000,12.00000,12.00000,302000
08/21/2009,0000,12.30000,12.45000,11.85000,11.85000,223000
08/24/2009,0000,12.00000,12.05000,11.80000,11.80000,233000
08/25/2009,0000,11.80000,12.00000,11.55000,11.80000,389000
08/26/2009,0000,11.80000,11.80000,11.50000,11.50000,401000
08/27/2009,0000,11.60000,12.30000,11.50000,12.15000,997000
08/28/2009,0000,11.80000,11.85000,11.50000,11.60000,585000
08/31/2009,0000,11.75000,12.35000,11.60000,12.00000,393000
09/01/2009,0000,12.50000,12.75000,12.00000,12.30000,880000
09/02/2009,0000,12.25000,12.95000,12.15000,12.50000,442000
09/03/2009,0000,12.55000,12.65000,12.40000,12.50000,419000
09/04/2009,0000,12.60000,12.85000,12.40000,12.65000,903000
09/07/2009,0000,12.65000,12.80000,12.55000,12.55000,573000
09/08/2009,0000,12.70000,13.35000,12.35000,12.70000,1450000
09/09/2009,0000,12.80000,12.85000,12.50000,12.55000,230000
09/10/2009,0000,12.85000,12.85000,12.50000,12.55000,343000
09/11/2009,0000,12.70000,12.95000,12.55000,12.90000,574000
09/14/2009,0000,12.95000,13.20000,12.95000,13.00000,642000
09/15/2009,0000,13.20000,13.90000,13.20000,13.90000,2030000
09/16/2009,0000,14.85000,14.85000,14.85000,14.85000,512000
09/17/2009,0000,15.85000,15.85000,15.85000,15.85000,583000
09/18/2009,0000,16.95000,16.95000,15.75000,16.50000,5626000
09/21/2009,0000,16.60000,16.80000,16.05000,16.60000,2170000
09/22/2009,0000,16.60000,17.75000,16.35000,17.75000,2371000
09/23/2009,0000,18.30000,18.35000,16.55000,16.55000,2849000
09/24/2009,0000,16.05000,16.50000,15.90000,16.20000,1002000
09/25/2009,0000,16.10000,16.95000,16.10000,16.50000,1118000
09/28/2009,0000,16.80000,16.80000,16.10000,16.40000,592000
09/29/2009,0000,16.50000,16.50000,15.80000,15.90000,707000
09/30/2009,0000,15.85000,16.55000,15.85000,16.10000,999000
10/01/2009,0000,16.10000,16.30000,15.85000,16.00000,513000
10/02/2009,0000,15.60000,16.20000,15.10000,15.75000,468000
10/05/2009,0000,16.10000,16.30000,15.75000,15.95000,279000
10/06/2009,0000,16.10000,16.80000,16.00000,16.30000,710000
10/07/2009,0000,16.30000,16.50000,16.00000,16.00000,497000
10/08/2009,0000,16.50000,16.50000,15.75000,15.75000,549000
10/09/2009,0000,15.80000,16.60000,15.60000,16.40000,1334000
10/12/2009,0000,16.50000,16.50000,16.10000,16.15000,400000
10/13/2009,0000,15.90000,16.20000,15.90000,16.15000,338000
10/14/2009,0000,16.15000,16.80000,16.10000,16.40000,1303000
10/15/2009,0000,16.80000,16.80000,15.90000,15.95000,709000
10/16/2009,0000,16.00000,16.10000,15.90000,15.90000,330000
10/19/2009,0000,15.90000,16.25000,15.90000,15.95000,394000
10/20/2009,0000,16.05000,16.40000,16.00000,16.10000,572000
10/21/2009,0000,16.15000,16.30000,16.00000,16.10000,361000
10/22/2009,0000,16.20000,16.80000,16.20000,16.30000,1048000
10/23/2009,0000,16.30000,16.60000,16.30000,16.35000,388000
10/26/2009,0000,16.70000,17.45000,16.50000,17.45000,3416000
10/27/2009,0000,17.40000,17.55000,16.90000,17.30000,1361000
10/28/2009,0000,17.10000,17.30000,16.45000,16.95000,711000
10/29/2009,0000,16.40000,16.50000,15.80000,15.90000,734000
10/30/2009,0000,16.00000,16.30000,15.75000,15.80000,336000
11/02/2009,0000,15.85000,16.45000,15.85000,16.20000,542000
11/03/2009,0000,16.40000,17.00000,16.25000,16.70000,785000
11/04/2009,0000,17.10000,17.60000,17.00000,17.15000,1385000
11/05/2009,0000,17.00000,18.30000,17.00000,18.20000,1915000
11/06/2009,0000,18.70000,18.80000,17.70000,17.70000,1588000
11/09/2009,0000,17.70000,18.00000,17.40000,17.45000,476000
11/10/2009,0000,17.60000,17.65000,16.90000,16.90000,746000
11/11/2009,0000,16.90000,16.90000,16.70000,16.70000,501000
11/12/2009,0000,16.75000,17.00000,16.75000,16.75000,404000
11/13/2009,0000,17.25000,17.25000,16.80000,17.05000,610000
11/16/2009,0000,17.15000,17.20000,16.90000,17.10000,308000
11/17/2009,0000,17.15000,17.70000,17.10000,17.10000,695000
11/18/2009,0000,17.50000,17.50000,17.10000,17.10000,347000
11/19/2009,0000,17.15000,17.35000,17.10000,17.20000,319000
11/20/2009,0000,17.20000,17.60000,17.10000,17.55000,324000
11/23/2009,0000,17.55000,18.00000,17.55000,18.00000,1531000
11/24/2009,0000,18.30000,19.25000,17.85000,18.90000,3870000
11/25/2009,0000,18.90000,19.40000,18.50000,18.55000,2116000
11/26/2009,0000,19.30000,19.30000,18.60000,18.70000,1126000
11/27/2009,0000,18.00000,18.50000,17.70000,17.75000,924000
11/30/2009,0000,18.40000,18.40000,17.80000,17.80000,792000
12/01/2009,0000,17.90000,19.00000,17.90000,19.00000,3006000
12/02/2009,0000,19.15000,19.40000,18.90000,19.05000,2818000
12/03/2009,0000,19.30000,20.35000,18.95000,20.35000,4114000
12/04/2009,0000,20.55000,21.40000,20.55000,21.00000,4335000
12/07/2009,0000,21.60000,22.30000,21.10000,21.55000,3260000
12/08/2009,0000,21.55000,21.55000,20.50000,20.75000,1942000
12/09/2009,0000,20.75000,21.25000,20.70000,20.85000,2671000
12/11/2009,0000,21.80000,23.10000,21.80000,23.10000,6602000
12/14/2009,0000,23.70000,24.20000,22.70000,23.05000,5412000
12/15/2009,0000,23.10000,23.40000,22.50000,22.50000,2032000
12/16/2009,0000,23.20000,24.05000,23.00000,23.30000,5361000
12/17/2009,0000,23.30000,23.80000,22.00000,22.00000,2957000
12/18/2009,0000,21.25000,22.00000,21.00000,21.20000,1603000
12/21/2009,0000,21.60000,21.80000,21.10000,21.25000,982000
12/22/2009,0000,21.45000,22.10000,21.45000,21.60000,2048000
12/23/2009,0000,21.90000,22.25000,21.55000,21.80000,1385000
12/25/2009,0000,21.80000,21.80000,21.40000,21.50000,974000
12/28/2009,0000,21.70000,21.90000,21.50000,21.70000,1012000
12/29/2009,0000,21.85000,21.85000,21.40000,21.55000,960792
