DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,64.80000,65.00000,64.00000,64.20000,307800
04/03/2007,0000,64.50000,64.90000,63.70000,64.20000,473100
04/04/2007,0000,64.60000,64.80000,63.50000,63.90000,466900
04/09/2007,0000,63.60000,63.80000,62.00000,62.60000,1053400
04/10/2007,0000,62.00000,62.00000,60.60000,61.10000,727900
04/11/2007,0000,61.40000,61.80000,61.10000,61.20000,235000
04/12/2007,0000,61.40000,62.00000,61.10000,61.40000,321300
04/13/2007,0000,62.00000,62.60000,61.80000,61.80000,321300
04/16/2007,0000,62.00000,62.00000,60.80000,60.80000,419100
04/17/2007,0000,60.80000,61.30000,57.00000,57.60000,855800
04/18/2007,0000,57.60000,58.20000,55.70000,56.60000,725800
04/19/2007,0000,56.60000,57.40000,56.30000,56.70000,458600
04/20/2007,0000,56.50000,59.00000,56.50000,58.70000,611400
04/23/2007,0000,60.00000,60.00000,58.00000,58.00000,433600
04/24/2007,0000,58.20000,58.80000,58.00000,58.20000,258900
04/25/2007,0000,58.30000,58.30000,57.80000,57.80000,201700
04/26/2007,0000,57.80000,58.60000,57.70000,57.90000,342100
04/27/2007,0000,58.00000,59.00000,58.00000,58.30000,191300
04/30/2007,0000,58.30000,58.30000,56.50000,56.60000,202700
05/02/2007,0000,56.80000,57.20000,55.00000,55.10000,512600
05/03/2007,0000,55.30000,55.70000,51.30000,52.00000,1182400
05/04/2007,0000,52.00000,53.80000,51.00000,53.60000,756000
05/07/2007,0000,53.30000,53.90000,52.50000,52.80000,497000
05/08/2007,0000,53.00000,53.00000,52.00000,52.00000,376400
05/09/2007,0000,52.00000,53.40000,51.50000,52.20000,462700
05/10/2007,0000,52.20000,53.20000,52.20000,52.50000,748700
05/11/2007,0000,52.50000,54.80000,52.10000,54.50000,1657600
05/14/2007,0000,54.50000,55.00000,53.10000,53.10000,435700
05/15/2007,0000,53.00000,53.40000,52.80000,52.90000,121600
05/16/2007,0000,52.90000,52.90000,52.20000,52.30000,225600
05/17/2007,0000,52.30000,52.70000,52.10000,52.10000,151800
05/18/2007,0000,52.10000,52.50000,51.50000,51.60000,269300
05/21/2007,0000,51.80000,52.00000,51.20000,51.20000,294300
05/22/2007,0000,51.20000,52.00000,51.20000,52.00000,222500
05/23/2007,0000,52.00000,52.70000,51.60000,51.70000,342100
05/24/2007,0000,51.70000,52.90000,51.70000,52.50000,515800
05/25/2007,0000,52.20000,53.00000,51.50000,52.20000,282800
05/28/2007,0000,52.50000,52.80000,52.30000,52.30000,207900
05/29/2007,0000,52.40000,52.90000,52.20000,52.20000,236000
05/30/2007,0000,52.20000,52.50000,52.00000,52.00000,148700
05/31/2007,0000,52.20000,53.00000,52.10000,53.00000,350400
06/01/2007,0000,53.00000,53.20000,52.50000,52.50000,411800
06/04/2007,0000,52.70000,53.40000,52.60000,52.90000,408700
06/05/2007,0000,52.90000,55.30000,52.90000,55.20000,1073200
06/06/2007,0000,55.20000,55.50000,54.50000,54.60000,783000
06/07/2007,0000,54.50000,54.80000,54.20000,54.30000,261000
06/08/2007,0000,54.20000,56.10000,53.90000,55.90000,683200
06/11/2007,0000,56.20000,56.30000,54.60000,54.60000,503300
06/12/2007,0000,54.80000,55.50000,54.60000,54.70000,487700
06/13/2007,0000,54.60000,55.00000,54.00000,54.00000,299500
06/14/2007,0000,54.00000,54.70000,54.00000,54.00000,415900
06/15/2007,0000,54.10000,54.60000,54.10000,54.10000,270300
06/20/2007,0000,54.20000,54.50000,53.40000,53.40000,447100
06/21/2007,0000,53.40000,53.90000,53.20000,53.20000,243300
06/22/2007,0000,53.20000,55.30000,53.20000,54.60000,563600
06/25/2007,0000,55.00000,55.30000,54.10000,54.60000,334800
06/26/2007,0000,54.60000,55.50000,54.00000,55.00000,735200
06/27/2007,0000,55.30000,55.40000,54.70000,54.70000,276600
06/28/2007,0000,54.80000,55.50000,54.80000,55.20000,517800
06/29/2007,0000,55.50000,56.90000,55.20000,56.90000,960900
07/02/2007,0000,60.50000,60.80000,59.00000,60.80000,3700100
07/03/2007,0000,61.00000,63.30000,61.00000,61.40000,3653300
07/04/2007,0000,62.30000,62.50000,60.00000,60.50000,1387200
07/05/2007,0000,61.10000,61.90000,60.60000,61.00000,958800
07/06/2007,0000,61.10000,61.40000,60.40000,60.60000,901600
07/09/2007,0000,61.10000,62.40000,61.00000,61.70000,1325900
07/10/2007,0000,61.90000,61.90000,60.80000,60.80000,964000
07/11/2007,0000,60.60000,63.10000,60.60000,61.60000,1720000
07/12/2007,0000,62.70000,62.70000,61.50000,61.60000,604200
07/13/2007,0000,62.40000,62.40000,61.00000,61.00000,642600
07/17/2007,0000,61.00000,61.60000,60.10000,60.80000,705000
07/18/2007,0000,61.00000,62.10000,61.00000,61.70000,824600
07/19/2007,0000,62.20000,62.90000,61.50000,61.50000,860000
07/20/2007,0000,61.60000,62.20000,61.30000,61.60000,605200
07/23/2007,0000,61.60000,62.20000,61.30000,62.20000,1140800
07/24/2007,0000,62.50000,62.80000,61.50000,61.50000,1902000
07/25/2007,0000,57.50000,59.50000,57.50000,59.10000,1933000
07/26/2007,0000,59.30000,59.80000,56.90000,56.90000,1351000
07/27/2007,0000,56.00000,58.00000,55.40000,56.80000,730000
07/31/2007,0000,64.00000,64.90000,62.10000,64.90000,4572000
08/01/2007,0000,64.00000,66.80000,62.10000,65.00000,5459000
08/02/2007,0000,65.00000,67.00000,62.80000,63.80000,2279000
08/03/2007,0000,64.90000,66.10000,64.10000,64.40000,1099000
08/06/2007,0000,64.00000,64.30000,62.90000,64.00000,621000
08/07/2007,0000,61.20000,63.80000,61.20000,61.70000,1515000
08/08/2007,0000,61.30000,62.50000,60.50000,61.00000,999000
08/09/2007,0000,61.20000,61.80000,60.60000,60.90000,515000
08/10/2007,0000,59.90000,59.90000,57.50000,58.30000,783000
08/14/2007,0000,59.80000,59.80000,58.00000,58.70000,367000
08/15/2007,0000,56.90000,58.00000,54.60000,54.60000,1161000
08/16/2007,0000,52.00000,53.00000,50.80000,50.80000,1037000
08/17/2007,0000,48.80000,50.00000,47.25000,47.25000,816000
08/20/2007,0000,44.10000,47.25000,44.00000,47.00000,1314000
08/21/2007,0000,46.40000,46.90000,43.75000,43.75000,640000
08/22/2007,0000,45.50000,46.10000,42.80000,43.00000,1424000
08/23/2007,0000,43.60000,44.80000,43.20000,44.00000,875000
08/24/2007,0000,44.50000,45.90000,44.50000,45.40000,484000
08/27/2007,0000,46.10000,46.70000,43.85000,45.35000,820000
08/28/2007,0000,45.25000,45.75000,44.35000,45.20000,464000
08/29/2007,0000,44.05000,44.60000,43.85000,43.85000,417000
08/30/2007,0000,43.85000,44.40000,43.80000,44.00000,440000
08/31/2007,0000,44.20000,44.30000,43.40000,44.00000,749000
09/03/2007,0000,43.70000,43.80000,43.00000,43.05000,506000
09/04/2007,0000,43.00000,43.10000,42.60000,42.90000,479000
09/05/2007,0000,43.00000,43.20000,42.60000,42.65000,313000
09/06/2007,0000,40.10000,41.00000,39.70000,39.80000,1540000
09/07/2007,0000,39.80000,39.80000,38.20000,39.15000,740000
09/10/2007,0000,38.00000,39.45000,38.00000,39.20000,603000
09/11/2007,0000,38.65000,39.65000,38.65000,39.50000,398000
09/12/2007,0000,39.80000,39.80000,39.10000,39.15000,244000
09/13/2007,0000,39.15000,39.40000,39.10000,39.20000,185000
09/14/2007,0000,39.50000,39.50000,39.20000,39.30000,110000
09/17/2007,0000,39.45000,39.45000,38.15000,38.95000,206000
09/19/2007,0000,39.35000,39.35000,37.60000,37.60000,272000
09/20/2007,0000,37.60000,37.95000,36.50000,37.60000,401000
09/21/2007,0000,37.20000,37.60000,36.90000,37.60000,184000
09/26/2007,0000,37.60000,38.20000,37.30000,38.20000,236000
09/27/2007,0000,38.25000,40.50000,38.25000,40.50000,381000
09/28/2007,0000,40.50000,40.90000,40.00000,40.20000,276000
10/01/2007,0000,40.20000,41.50000,40.20000,41.50000,342000
10/02/2007,0000,42.00000,42.05000,41.10000,41.55000,367000
10/03/2007,0000,41.55000,41.55000,40.40000,40.40000,192000
10/04/2007,0000,40.40000,40.50000,40.10000,40.50000,133000
10/05/2007,0000,41.00000,41.00000,40.15000,40.20000,81000
10/08/2007,0000,40.20000,40.30000,39.40000,39.90000,241000
10/09/2007,0000,39.20000,39.50000,39.20000,39.45000,123000
10/11/2007,0000,39.45000,39.60000,39.40000,39.50000,65000
10/12/2007,0000,39.50000,39.70000,39.30000,39.40000,98000
10/15/2007,0000,39.30000,39.60000,38.75000,38.80000,128000
10/16/2007,0000,38.00000,38.10000,37.10000,38.05000,187000
10/17/2007,0000,38.00000,38.50000,37.60000,38.25000,232000
10/18/2007,0000,38.50000,39.00000,38.30000,39.00000,213000
10/19/2007,0000,39.20000,40.90000,39.20000,40.60000,358000
10/22/2007,0000,40.00000,40.20000,39.60000,39.90000,478000
10/23/2007,0000,40.00000,42.60000,39.90000,41.70000,1006000
10/24/2007,0000,42.20000,42.40000,40.60000,40.65000,436000
10/25/2007,0000,41.00000,41.20000,39.85000,39.95000,339000
10/26/2007,0000,40.00000,40.00000,39.25000,39.45000,192000
10/29/2007,0000,39.95000,40.10000,39.35000,39.35000,149000
10/30/2007,0000,39.35000,39.45000,38.70000,38.70000,144000
10/31/2007,0000,38.70000,39.35000,38.70000,38.85000,217000
11/01/2007,0000,38.85000,38.90000,38.00000,38.50000,276000
11/02/2007,0000,38.30000,38.50000,38.00000,38.00000,158000
11/05/2007,0000,38.00000,38.20000,37.70000,38.00000,70000
11/06/2007,0000,38.00000,38.00000,37.60000,37.70000,133000
11/07/2007,0000,37.80000,38.00000,37.55000,37.80000,124000
11/08/2007,0000,35.20000,36.90000,35.20000,35.20000,464000
11/09/2007,0000,35.05000,35.20000,32.75000,32.80000,649000
11/12/2007,0000,30.60000,31.40000,30.55000,30.70000,611000
11/13/2007,0000,30.00000,30.60000,29.50000,29.90000,460000
11/14/2007,0000,30.60000,30.90000,30.40000,30.80000,245000
11/15/2007,0000,30.45000,31.00000,30.45000,30.95000,105000
11/16/2007,0000,30.45000,31.00000,30.45000,30.60000,143000
11/19/2007,0000,31.00000,31.55000,30.80000,31.40000,260000
11/20/2007,0000,31.00000,32.10000,30.85000,32.10000,137000
11/21/2007,0000,32.30000,32.40000,31.95000,31.95000,146000
11/22/2007,0000,32.00000,32.40000,31.95000,32.20000,112000
11/23/2007,0000,32.30000,32.70000,31.50000,32.10000,152000
11/26/2007,0000,32.00000,32.00000,31.00000,31.05000,118000
11/27/2007,0000,31.00000,31.00000,30.00000,30.00000,226000
11/28/2007,0000,30.50000,30.50000,29.85000,29.90000,88000
11/29/2007,0000,30.10000,30.45000,30.10000,30.15000,124000
11/30/2007,0000,30.20000,30.70000,30.20000,30.20000,64000
12/03/2007,0000,30.50000,30.65000,30.20000,30.35000,130000
12/04/2007,0000,30.35000,31.75000,30.35000,31.00000,131000
12/05/2007,0000,31.10000,32.25000,31.10000,31.60000,285000
12/06/2007,0000,32.00000,32.90000,32.00000,32.20000,355000
12/07/2007,0000,32.35000,32.35000,31.60000,31.80000,153000
12/10/2007,0000,31.60000,31.70000,31.20000,31.20000,105000
12/11/2007,0000,31.20000,31.65000,30.85000,30.90000,135000
12/12/2007,0000,30.90000,31.10000,30.75000,31.10000,79000
12/13/2007,0000,31.10000,31.20000,30.05000,30.50000,161000
12/14/2007,0000,30.45000,31.90000,28.75000,30.00000,141000
12/17/2007,0000,30.00000,30.00000,27.90000,28.45000,242000
12/18/2007,0000,26.60000,28.00000,26.50000,27.20000,296000
12/19/2007,0000,27.10000,27.75000,26.80000,27.40000,197000
12/20/2007,0000,27.50000,27.70000,27.00000,27.00000,105000
12/21/2007,0000,27.00000,27.60000,26.60000,27.55000,477000
12/24/2007,0000,27.80000,27.90000,27.55000,27.80000,84000
12/25/2007,0000,27.80000,27.80000,27.40000,27.40000,91000
12/26/2007,0000,27.30000,27.50000,27.10000,27.50000,74000
12/27/2007,0000,27.30000,28.10000,27.30000,28.00000,150000
12/28/2007,0000,28.10000,28.50000,28.05000,28.50000,172000
12/31/2007,0000,28.90000,29.70000,28.50000,29.65000,469000
01/02/2008,0000,29.65000,30.70000,29.30000,29.80000,255000
01/03/2008,0000,29.35000,29.80000,29.25000,29.80000,73000
01/04/2008,0000,29.35000,29.50000,28.65000,29.35000,115000
01/07/2008,0000,29.00000,29.00000,27.30000,27.50000,125000
01/08/2008,0000,27.60000,27.75000,27.10000,27.10000,172000
01/09/2008,0000,26.50000,27.15000,26.00000,26.95000,110000
01/10/2008,0000,27.00000,27.80000,26.00000,27.00000,133000
01/11/2008,0000,27.00000,27.50000,26.80000,27.50000,99000
01/14/2008,0000,27.85000,27.95000,27.00000,27.00000,117000
01/15/2008,0000,27.30000,27.95000,27.10000,27.30000,377000
01/16/2008,0000,27.30000,27.30000,26.50000,26.50000,129000
01/17/2008,0000,26.50000,27.00000,26.40000,26.70000,118000
01/18/2008,0000,26.60000,27.00000,26.50000,26.60000,101000
01/21/2008,0000,26.90000,27.40000,26.55000,27.40000,192000
01/22/2008,0000,26.80000,26.80000,25.60000,25.60000,234000
01/23/2008,0000,25.70000,25.70000,23.90000,24.50000,374000
01/24/2008,0000,24.50000,25.00000,23.45000,24.45000,183000
01/25/2008,0000,24.15000,25.00000,24.15000,24.45000,71000
01/28/2008,0000,24.45000,24.50000,23.30000,24.20000,166000
01/29/2008,0000,24.20000,24.20000,23.05000,23.60000,126000
01/30/2008,0000,23.40000,24.55000,23.40000,23.55000,179000
01/31/2008,0000,23.55000,24.00000,23.20000,23.75000,187000
02/01/2008,0000,24.00000,24.00000,23.80000,23.85000,122000
02/12/2008,0000,23.55000,23.70000,23.35000,23.35000,235000
02/13/2008,0000,23.30000,23.35000,23.10000,23.15000,241000
02/14/2008,0000,23.40000,23.80000,23.00000,23.30000,186000
02/15/2008,0000,23.30000,24.90000,23.15000,24.90000,534000
02/18/2008,0000,25.80000,25.80000,25.20000,25.45000,254000
02/19/2008,0000,24.10000,25.20000,24.10000,25.20000,113000
02/20/2008,0000,25.10000,26.00000,24.90000,25.65000,161000
02/21/2008,0000,25.60000,26.35000,25.40000,26.00000,176000
02/22/2008,0000,25.80000,26.90000,25.70000,26.80000,106000
02/25/2008,0000,26.90000,27.40000,26.90000,27.15000,127000
02/26/2008,0000,27.30000,27.30000,26.25000,26.45000,106000
02/27/2008,0000,26.45000,26.95000,26.45000,26.50000,89000
02/29/2008,0000,26.50000,27.50000,26.45000,27.35000,246000
03/03/2008,0000,26.50000,27.25000,26.50000,27.10000,115000
03/04/2008,0000,26.65000,27.50000,26.65000,27.35000,140000
03/05/2008,0000,27.40000,29.25000,27.05000,29.25000,685000
03/06/2008,0000,29.60000,31.25000,29.60000,30.70000,1341000
03/07/2008,0000,30.45000,31.60000,30.45000,31.30000,595000
03/10/2008,0000,31.30000,31.60000,31.15000,31.35000,349000
03/11/2008,0000,31.35000,31.70000,31.00000,31.35000,301000
03/12/2008,0000,31.50000,32.00000,31.40000,31.70000,359000
03/13/2008,0000,31.95000,31.95000,30.10000,30.20000,244000
03/14/2008,0000,30.20000,30.40000,29.20000,30.00000,224000
03/18/2008,0000,29.50000,30.40000,29.50000,30.30000,105000
03/19/2008,0000,31.00000,31.50000,30.55000,30.80000,316000
03/20/2008,0000,30.80000,31.30000,30.15000,31.30000,125000
03/21/2008,0000,31.40000,31.40000,30.50000,31.30000,242000
03/25/2008,0000,29.35000,31.15000,29.35000,31.00000,408000
03/26/2008,0000,31.00000,31.40000,30.60000,31.35000,167000
03/27/2008,0000,31.20000,31.20000,30.20000,30.95000,132000
03/28/2008,0000,30.95000,31.20000,30.55000,31.10000,74000
03/31/2008,0000,31.10000,31.10000,30.60000,30.60000,58000
04/01/2008,0000,31.00000,31.00000,30.80000,30.80000,124000
04/02/2008,0000,31.00000,32.95000,31.00000,32.90000,483000
04/03/2008,0000,32.90000,33.90000,32.50000,33.85000,291000
04/07/2008,0000,33.90000,35.25000,33.90000,35.00000,307000
04/08/2008,0000,34.50000,35.20000,34.10000,34.35000,185000
04/09/2008,0000,34.35000,34.95000,34.00000,34.30000,202000
04/10/2008,0000,34.30000,34.50000,34.00000,34.50000,112000
04/11/2008,0000,34.50000,34.90000,34.00000,34.05000,127000
04/14/2008,0000,33.60000,33.60000,32.50000,32.60000,236000
04/15/2008,0000,32.30000,32.95000,32.20000,32.85000,127000
04/16/2008,0000,32.50000,32.75000,32.20000,32.30000,132000
04/17/2008,0000,32.30000,33.20000,32.30000,32.90000,85000
04/18/2008,0000,33.50000,33.50000,32.95000,33.00000,95000
04/21/2008,0000,33.20000,33.20000,32.30000,32.35000,107000
04/22/2008,0000,32.80000,33.00000,32.30000,32.30000,124000
04/23/2008,0000,32.40000,32.95000,32.30000,32.50000,192000
04/24/2008,0000,32.50000,32.85000,32.35000,32.35000,98000
04/25/2008,0000,32.50000,32.60000,32.30000,32.30000,109000
04/28/2008,0000,32.30000,32.40000,32.10000,32.10000,81000
04/29/2008,0000,31.80000,32.30000,31.50000,31.80000,87000
04/30/2008,0000,31.60000,32.30000,31.60000,32.20000,50000
05/02/2008,0000,32.20000,32.40000,31.50000,31.50000,190000
05/05/2008,0000,31.50000,32.30000,30.50000,31.20000,129000
05/06/2008,0000,31.00000,31.30000,31.00000,31.00000,76000
05/07/2008,0000,31.00000,31.30000,30.15000,30.15000,209000
05/08/2008,0000,30.15000,30.15000,29.50000,30.00000,118000
05/09/2008,0000,30.00000,30.35000,29.80000,30.10000,107000
05/12/2008,0000,30.20000,30.85000,29.50000,30.00000,109000
05/13/2008,0000,30.00000,30.45000,30.00000,30.40000,81000
05/14/2008,0000,30.60000,30.60000,30.00000,30.00000,55000
05/15/2008,0000,31.50000,32.10000,31.20000,32.10000,291000
05/16/2008,0000,34.25000,34.30000,34.25000,34.30000,774000
05/19/2008,0000,36.50000,36.50000,34.60000,35.60000,750000
05/20/2008,0000,35.60000,35.60000,34.10000,34.10000,293000
05/21/2008,0000,34.10000,36.45000,34.00000,35.50000,922000
05/22/2008,0000,34.55000,35.60000,34.50000,35.00000,460000
05/23/2008,0000,34.50000,35.40000,32.55000,32.55000,390000
05/26/2008,0000,32.10000,32.10000,30.90000,31.45000,249000
05/27/2008,0000,31.40000,31.75000,31.30000,31.60000,159000
05/28/2008,0000,31.60000,31.85000,31.05000,31.05000,114000
05/29/2008,0000,31.45000,31.50000,29.30000,29.80000,190000
05/30/2008,0000,30.00000,30.20000,29.50000,29.60000,347000
06/02/2008,0000,29.60000,30.60000,29.60000,30.10000,129000
06/03/2008,0000,30.10000,30.10000,29.60000,29.90000,116000
06/04/2008,0000,29.80000,30.10000,29.80000,30.10000,85000
06/05/2008,0000,30.00000,31.60000,29.60000,30.80000,113000
06/06/2008,0000,30.80000,31.00000,30.50000,30.80000,130000
06/10/2008,0000,30.05000,30.40000,29.85000,30.00000,107000
06/11/2008,0000,29.80000,29.80000,29.10000,29.10000,99000
06/12/2008,0000,28.90000,28.90000,27.30000,27.50000,197000
06/13/2008,0000,27.00000,27.25000,26.70000,27.20000,118000
06/16/2008,0000,28.00000,28.00000,27.30000,27.30000,22000
06/17/2008,0000,27.30000,28.00000,26.55000,28.00000,81000
06/18/2008,0000,28.00000,28.45000,27.65000,27.65000,47000
06/19/2008,0000,27.25000,27.25000,26.50000,26.95000,74000
06/20/2008,0000,27.00000,27.00000,25.60000,26.75000,165000
06/23/2008,0000,26.75000,26.75000,24.90000,26.75000,186000
06/24/2008,0000,25.75000,25.80000,25.00000,25.00000,168000
06/25/2008,0000,25.00000,25.20000,23.80000,24.50000,177000
06/26/2008,0000,25.60000,25.60000,23.80000,24.30000,198000
06/27/2008,0000,23.10000,23.40000,22.60000,22.95000,471000
06/30/2008,0000,22.95000,22.95000,21.35000,21.65000,420000
07/01/2008,0000,21.65000,21.80000,20.15000,20.15000,487000
07/02/2008,0000,20.15000,21.50000,20.15000,20.50000,229000
07/03/2008,0000,19.80000,21.90000,19.80000,21.90000,110000
07/04/2008,0000,22.50000,22.50000,21.90000,22.45000,145000
07/07/2008,0000,22.20000,22.80000,22.20000,22.80000,59000
07/08/2008,0000,22.80000,23.70000,22.60000,23.00000,164000
07/09/2008,0000,23.20000,23.70000,23.15000,23.30000,139000
07/10/2008,0000,22.90000,23.20000,22.60000,22.90000,66000
07/11/2008,0000,23.00000,23.50000,23.00000,23.40000,40000
07/14/2008,0000,23.00000,23.70000,23.00000,23.40000,53000
07/15/2008,0000,23.00000,23.40000,22.65000,23.00000,98000
07/16/2008,0000,22.75000,22.90000,22.10000,22.10000,98000
07/17/2008,0000,22.40000,23.20000,21.70000,22.25000,53000
07/18/2008,0000,22.40000,22.40000,21.10000,21.45000,117000
07/21/2008,0000,21.20000,21.20000,20.45000,21.00000,149000
07/22/2008,0000,20.45000,21.55000,20.45000,21.55000,93000
07/23/2008,0000,21.90000,22.75000,21.35000,22.75000,90000
07/24/2008,0000,23.40000,23.40000,22.60000,23.10000,135000
07/25/2008,0000,22.50000,23.40000,22.45000,23.40000,109000
07/29/2008,0000,22.85000,24.40000,22.30000,24.40000,131000
07/30/2008,0000,25.25000,25.25000,24.40000,24.60000,540000
07/31/2008,0000,24.60000,24.60000,23.60000,23.65000,59000
08/01/2008,0000,23.20000,23.45000,22.70000,23.45000,75000
08/04/2008,0000,22.80000,23.30000,22.50000,23.30000,71000
08/05/2008,0000,23.30000,23.30000,21.90000,22.80000,112000
08/06/2008,0000,22.80000,22.80000,22.20000,22.80000,79000
08/07/2008,0000,22.80000,22.80000,22.05000,22.45000,106000
08/08/2008,0000,22.35000,23.00000,22.30000,23.00000,161000
08/11/2008,0000,23.40000,23.40000,22.80000,23.20000,54000
08/12/2008,0000,23.10000,23.10000,22.60000,22.90000,63000
08/13/2008,0000,23.70000,23.70000,22.90000,23.40000,140000
08/14/2008,0000,23.05000,23.35000,23.00000,23.00000,42000
08/15/2008,0000,23.00000,23.00000,22.05000,22.05000,107000
08/18/2008,0000,22.10000,22.10000,21.20000,21.70000,81000
08/19/2008,0000,21.25000,21.30000,21.05000,21.30000,100000
08/20/2008,0000,20.85000,20.95000,20.80000,20.95000,112000
08/21/2008,0000,20.95000,20.95000,20.25000,20.85000,74000
08/22/2008,0000,20.25000,20.60000,20.25000,20.60000,81000
08/25/2008,0000,20.70000,21.25000,20.40000,21.25000,83000
08/26/2008,0000,20.60000,21.20000,20.60000,21.20000,47000
08/27/2008,0000,21.20000,21.40000,20.80000,21.25000,89000
08/28/2008,0000,21.90000,21.90000,21.10000,21.60000,98000
08/29/2008,0000,22.20000,22.20000,21.60000,22.00000,117000
09/01/2008,0000,22.00000,22.00000,21.00000,22.00000,126000
09/02/2008,0000,22.00000,22.00000,20.85000,21.50000,187000
09/03/2008,0000,21.80000,21.80000,20.50000,21.20000,97000
09/04/2008,0000,21.60000,21.60000,20.60000,21.00000,213000
09/05/2008,0000,21.00000,21.00000,20.00000,20.80000,361000
09/08/2008,0000,21.50000,22.25000,21.50000,22.15000,209000
09/09/2008,0000,22.35000,22.35000,21.20000,21.80000,410000
09/10/2008,0000,21.30000,21.30000,20.80000,20.90000,121000
09/11/2008,0000,20.80000,21.00000,20.35000,20.85000,75000
09/12/2008,0000,20.85000,20.85000,19.80000,20.40000,166000
09/15/2008,0000,20.40000,20.40000,19.00000,19.00000,188000
09/16/2008,0000,17.70000,17.70000,17.70000,17.70000,60000
09/17/2008,0000,17.70000,17.70000,16.50000,16.50000,427000
09/18/2008,0000,14.15000,14.15000,14.15000,14.15000,116000
09/19/2008,0000,14.00000,15.10000,14.00000,14.95000,207000
09/22/2008,0000,15.20000,15.55000,15.20000,15.45000,103000
09/23/2008,0000,15.45000,16.00000,15.00000,16.00000,68000
09/24/2008,0000,15.95000,16.40000,15.60000,16.20000,67000
09/25/2008,0000,15.80000,15.90000,15.50000,15.90000,146000
09/26/2008,0000,16.00000,16.00000,15.10000,15.45000,79000
09/30/2008,0000,14.40000,15.20000,14.40000,15.20000,144000
10/01/2008,0000,15.40000,15.80000,15.00000,15.80000,75000
10/02/2008,0000,16.00000,16.00000,15.40000,15.80000,41000
10/03/2008,0000,15.85000,16.00000,15.50000,16.00000,158000
10/06/2008,0000,16.10000,16.10000,15.70000,15.95000,70000
10/07/2008,0000,15.30000,16.00000,15.30000,16.00000,112000
10/08/2008,0000,15.60000,15.60000,14.90000,15.50000,134000
10/09/2008,0000,15.00000,15.35000,14.45000,15.00000,139000
10/13/2008,0000,14.50000,15.85000,14.50000,15.85000,211000
10/14/2008,0000,16.75000,16.75000,16.25000,16.75000,152000
10/15/2008,0000,17.35000,17.80000,17.00000,17.80000,363000
10/16/2008,0000,17.20000,19.00000,17.20000,18.50000,745000
10/17/2008,0000,19.00000,19.20000,18.15000,18.75000,487000
10/20/2008,0000,18.75000,18.75000,18.10000,18.10000,82000
10/21/2008,0000,18.00000,18.00000,17.50000,17.50000,226000
10/22/2008,0000,16.90000,16.90000,16.90000,16.90000,25000
10/23/2008,0000,16.35000,16.35000,16.35000,16.35000,8000
10/24/2008,0000,15.80000,15.80000,15.80000,15.80000,26000
10/27/2008,0000,14.70000,14.70000,14.70000,14.70000,47000
10/28/2008,0000,13.70000,15.60000,13.70000,15.60000,484000
10/29/2008,0000,16.10000,16.30000,14.60000,15.60000,259000
10/30/2008,0000,15.60000,16.50000,15.25000,16.50000,232000
10/31/2008,0000,16.00000,16.20000,15.75000,15.75000,275000
11/03/2008,0000,15.75000,15.75000,14.80000,15.00000,250000
11/04/2008,0000,15.00000,15.30000,14.80000,14.90000,100000
11/05/2008,0000,15.10000,15.10000,14.50000,14.65000,140000
11/06/2008,0000,14.20000,14.20000,13.65000,13.85000,261000
11/07/2008,0000,12.90000,13.90000,12.90000,13.90000,202000
11/10/2008,0000,12.95000,13.45000,12.95000,13.20000,93000
11/11/2008,0000,13.00000,13.40000,12.90000,13.20000,63000
11/12/2008,0000,13.15000,13.45000,13.05000,13.35000,51000
11/13/2008,0000,13.00000,13.15000,12.75000,13.15000,102000
11/14/2008,0000,13.35000,13.35000,12.25000,12.80000,245000
11/17/2008,0000,13.00000,13.00000,12.20000,12.60000,80000
11/18/2008,0000,12.25000,12.25000,11.75000,11.75000,154000
11/19/2008,0000,11.10000,11.30000,10.95000,10.95000,168000
11/20/2008,0000,10.30000,10.50000,10.20000,10.40000,203000
11/21/2008,0000,9.80000,11.10000,9.70000,11.10000,129000
11/24/2008,0000,11.00000,11.80000,10.85000,11.80000,88000
11/25/2008,0000,11.80000,12.55000,11.80000,12.55000,80000
11/26/2008,0000,12.60000,12.60000,12.25000,12.40000,70000
11/27/2008,0000,12.45000,12.70000,12.30000,12.45000,174000
11/28/2008,0000,12.15000,12.45000,11.65000,11.80000,123000
12/01/2008,0000,11.95000,12.10000,11.85000,12.05000,78000
12/02/2008,0000,11.25000,11.80000,11.25000,11.30000,41000
12/03/2008,0000,11.30000,11.40000,11.15000,11.35000,118000
12/04/2008,0000,11.40000,11.70000,11.25000,11.30000,41000
12/05/2008,0000,11.50000,11.70000,11.25000,11.35000,88000
12/08/2008,0000,11.35000,11.70000,11.30000,11.45000,202000
12/09/2008,0000,11.40000,11.65000,11.30000,11.45000,48000
12/10/2008,0000,11.40000,11.60000,11.30000,11.35000,161000
12/11/2008,0000,11.30000,11.55000,11.20000,11.50000,287000
12/12/2008,0000,11.40000,11.40000,11.10000,11.10000,129000
12/15/2008,0000,11.00000,11.20000,11.00000,11.10000,126000
12/16/2008,0000,11.25000,11.25000,10.80000,11.00000,96000
12/17/2008,0000,11.00000,11.15000,10.90000,10.90000,152000
12/18/2008,0000,11.00000,11.00000,10.70000,10.75000,262000
12/19/2008,0000,10.75000,10.75000,10.50000,10.60000,105000
12/22/2008,0000,10.60000,10.85000,10.10000,10.10000,184000
12/23/2008,0000,10.05000,10.05000,9.65000,9.83000,174000
12/24/2008,0000,9.78000,9.90000,9.65000,9.80000,175000
12/25/2008,0000,9.80000,9.80000,9.69000,9.80000,100000
12/26/2008,0000,9.75000,10.05000,9.73000,9.92000,162000
12/29/2008,0000,9.95000,9.95000,9.75000,9.85000,115000
12/30/2008,0000,9.70000,10.05000,9.70000,9.90000,194000
12/31/2008,0000,10.00000,10.30000,9.90000,9.95000,124000
01/05/2009,0000,9.95000,10.05000,9.90000,10.05000,159000
01/06/2009,0000,10.25000,10.40000,10.10000,10.25000,244000
01/07/2009,0000,10.40000,10.60000,10.30000,10.50000,178000
01/08/2009,0000,10.20000,10.20000,9.80000,9.80000,169000
01/09/2009,0000,9.86000,9.93000,9.80000,9.93000,57000
01/12/2009,0000,9.99000,10.00000,9.80000,9.98000,66000
01/13/2009,0000,9.95000,9.99000,9.85000,9.99000,28000
01/14/2009,0000,9.91000,9.95000,9.80000,9.95000,55000
01/15/2009,0000,9.80000,9.86000,9.48000,9.86000,139000
01/16/2009,0000,9.85000,9.85000,9.52000,9.69000,93000
01/19/2009,0000,9.63000,9.79000,9.52000,9.79000,28000
01/20/2009,0000,9.68000,9.68000,9.45000,9.66000,98000
01/21/2009,0000,9.38000,9.78000,9.30000,9.78000,103000
02/02/2009,0000,9.45000,9.55000,9.42000,9.55000,30000
02/03/2009,0000,9.88000,9.88000,9.53000,9.85000,14000
02/04/2009,0000,9.56000,9.82000,9.56000,9.82000,48000
02/05/2009,0000,9.75000,9.85000,9.75000,9.85000,17000
02/06/2009,0000,9.80000,9.98000,9.70000,9.98000,84000
02/09/2009,0000,9.75000,10.20000,9.75000,9.92000,89000
02/10/2009,0000,10.00000,10.60000,9.92000,10.60000,334000
02/11/2009,0000,10.80000,11.30000,10.50000,11.30000,460000
02/12/2009,0000,11.50000,11.60000,10.65000,10.85000,528000
02/13/2009,0000,10.80000,11.05000,10.75000,10.95000,229000
02/16/2009,0000,10.80000,10.85000,10.70000,10.70000,176000
02/17/2009,0000,10.65000,10.65000,10.20000,10.40000,180000
02/18/2009,0000,10.30000,10.45000,10.25000,10.45000,127000
02/19/2009,0000,10.40000,10.60000,10.30000,10.60000,69000
02/20/2009,0000,10.40000,10.55000,10.25000,10.30000,95000
02/23/2009,0000,10.10000,10.60000,10.10000,10.50000,75000
02/24/2009,0000,10.50000,10.50000,10.25000,10.40000,89000
02/25/2009,0000,10.80000,10.80000,10.45000,10.65000,112000
02/26/2009,0000,10.65000,10.70000,10.55000,10.65000,56000
02/27/2009,0000,10.60000,11.10000,10.55000,11.10000,304000
03/02/2009,0000,10.85000,11.05000,10.60000,11.00000,159000
03/03/2009,0000,10.80000,10.80000,10.30000,10.75000,58000
03/04/2009,0000,10.90000,11.20000,10.90000,11.00000,144000
03/05/2009,0000,11.60000,11.60000,11.10000,11.20000,121000
03/06/2009,0000,11.20000,11.45000,11.20000,11.25000,155000
03/09/2009,0000,11.50000,12.00000,11.45000,12.00000,116000
03/10/2009,0000,12.80000,12.80000,12.80000,12.80000,57000
03/11/2009,0000,13.65000,13.65000,13.65000,13.65000,35000
03/12/2009,0000,14.60000,14.60000,14.40000,14.60000,1908000
03/13/2009,0000,15.00000,15.00000,14.20000,14.20000,1061000
03/16/2009,0000,14.20000,14.70000,14.20000,14.50000,463000
03/17/2009,0000,14.60000,14.70000,14.10000,14.60000,444000
03/18/2009,0000,14.80000,14.80000,14.20000,14.20000,312000
03/19/2009,0000,14.35000,15.15000,14.35000,15.15000,455000
03/20/2009,0000,15.70000,15.80000,14.50000,14.70000,833000
03/23/2009,0000,14.10000,14.80000,14.10000,14.65000,248000
03/24/2009,0000,14.80000,15.05000,14.55000,14.60000,440000
03/25/2009,0000,14.70000,14.90000,14.40000,14.90000,273000
03/26/2009,0000,15.00000,15.40000,14.90000,15.25000,530000
03/27/2009,0000,15.50000,15.70000,15.05000,15.35000,472000
03/30/2009,0000,15.35000,15.35000,14.50000,14.50000,246000
03/31/2009,0000,14.40000,14.75000,14.30000,14.50000,204000
04/01/2009,0000,14.35000,14.90000,14.35000,14.70000,298000
04/02/2009,0000,14.80000,15.50000,14.75000,14.95000,460000
04/03/2009,0000,15.10000,15.10000,14.70000,14.75000,372000
04/06/2009,0000,14.80000,15.75000,14.80000,15.75000,672000
04/07/2009,0000,15.75000,16.15000,15.30000,16.05000,512000
04/08/2009,0000,15.70000,16.50000,15.70000,15.70000,614000
04/09/2009,0000,16.10000,16.75000,15.70000,16.20000,1347000
04/10/2009,0000,16.45000,16.45000,15.80000,15.90000,400000
04/13/2009,0000,15.90000,16.90000,15.90000,16.60000,390000
04/14/2009,0000,16.40000,16.50000,16.20000,16.30000,223000
04/15/2009,0000,16.30000,16.90000,16.15000,16.15000,385000
04/16/2009,0000,16.45000,16.80000,16.25000,16.65000,373000
04/17/2009,0000,17.60000,17.80000,15.50000,17.15000,1914000
04/20/2009,0000,17.10000,18.35000,16.80000,18.15000,1633000
04/21/2009,0000,17.90000,17.95000,17.40000,17.95000,653000
04/22/2009,0000,18.25000,18.55000,17.80000,17.80000,634000
04/23/2009,0000,17.90000,17.90000,17.20000,17.50000,336000
04/24/2009,0000,17.75000,18.10000,17.15000,17.20000,396000
04/27/2009,0000,17.60000,18.30000,16.00000,16.90000,1271000
04/28/2009,0000,16.30000,16.95000,15.80000,15.80000,489000
04/29/2009,0000,15.60000,15.60000,14.95000,15.30000,359000
04/30/2009,0000,16.30000,16.35000,15.70000,16.35000,638000
05/04/2009,0000,16.05000,17.40000,16.05000,17.35000,816000
05/05/2009,0000,18.00000,18.00000,17.30000,17.30000,755000
05/06/2009,0000,17.30000,17.70000,17.20000,17.40000,553000
05/07/2009,0000,17.40000,17.45000,17.10000,17.45000,325000
05/08/2009,0000,17.50000,17.50000,17.15000,17.30000,327000
05/11/2009,0000,17.30000,17.30000,17.00000,17.05000,322000
05/12/2009,0000,17.00000,17.00000,15.90000,15.95000,527000
05/13/2009,0000,16.00000,16.25000,15.65000,16.00000,245000
05/14/2009,0000,15.80000,15.90000,15.70000,15.70000,256000
05/15/2009,0000,15.95000,16.10000,15.70000,16.05000,250000
05/18/2009,0000,16.25000,16.35000,15.95000,16.00000,125000
05/19/2009,0000,16.10000,16.20000,15.50000,15.90000,342000
05/20/2009,0000,16.00000,16.05000,15.60000,16.00000,85000
05/21/2009,0000,16.00000,17.10000,15.80000,17.10000,1187000
05/22/2009,0000,17.10000,18.25000,17.10000,18.25000,2140000
05/25/2009,0000,19.30000,19.50000,18.60000,19.50000,2900000
05/26/2009,0000,19.40000,20.25000,19.10000,19.40000,4088000
05/27/2009,0000,19.60000,19.65000,19.15000,19.40000,2643000
06/01/2009,0000,19.40000,19.40000,18.05000,18.05000,1610000
06/02/2009,0000,16.90000,17.65000,16.85000,17.10000,1943000
06/03/2009,0000,16.90000,16.90000,16.50000,16.65000,495000
06/04/2009,0000,16.65000,17.80000,16.35000,17.60000,686000
06/05/2009,0000,17.55000,17.75000,17.15000,17.15000,305000
06/08/2009,0000,17.60000,17.60000,16.35000,16.35000,439000
06/09/2009,0000,16.40000,16.75000,15.60000,15.60000,538000
06/10/2009,0000,15.65000,16.00000,15.55000,15.60000,203000
06/11/2009,0000,15.85000,15.95000,15.45000,15.90000,149000
06/12/2009,0000,16.00000,16.40000,15.80000,15.90000,286000
06/15/2009,0000,15.80000,15.80000,14.90000,14.90000,253000
06/16/2009,0000,14.70000,15.00000,14.20000,14.40000,339000
06/17/2009,0000,14.20000,14.80000,14.20000,14.45000,159000
06/18/2009,0000,14.40000,14.80000,14.40000,14.50000,141000
06/19/2009,0000,15.00000,15.50000,14.50000,15.50000,210000
06/22/2009,0000,16.55000,16.55000,16.55000,16.55000,151000
06/23/2009,0000,17.70000,17.70000,17.50000,17.70000,1514000
06/24/2009,0000,18.80000,18.80000,16.95000,17.00000,1542000
06/25/2009,0000,16.60000,17.40000,16.60000,17.10000,461000
06/26/2009,0000,17.30000,17.30000,16.80000,16.80000,413000
06/29/2009,0000,16.70000,16.85000,16.30000,16.50000,280000
06/30/2009,0000,16.60000,17.20000,16.35000,16.35000,237000
07/01/2009,0000,16.20000,17.45000,16.20000,17.20000,675000
07/02/2009,0000,17.20000,17.60000,17.00000,17.00000,626000
07/03/2009,0000,17.00000,17.20000,16.80000,17.10000,164000
07/06/2009,0000,17.30000,17.30000,16.90000,17.00000,278000
07/07/2009,0000,17.00000,17.25000,17.00000,17.10000,264000
07/08/2009,0000,17.10000,17.20000,17.00000,17.00000,202000
07/09/2009,0000,17.10000,17.50000,17.10000,17.15000,587000
07/10/2009,0000,17.20000,17.70000,17.20000,17.30000,367000
07/13/2009,0000,17.15000,17.15000,16.20000,16.20000,312000
07/14/2009,0000,16.30000,16.60000,16.30000,16.45000,154000
07/15/2009,0000,16.50000,16.75000,16.50000,16.50000,267000
07/16/2009,0000,16.75000,17.25000,16.75000,16.80000,275000
07/17/2009,0000,16.90000,17.00000,16.70000,16.85000,169000
07/20/2009,0000,16.85000,17.05000,16.65000,16.90000,482000
07/21/2009,0000,17.00000,17.90000,17.00000,17.60000,779000
07/22/2009,0000,17.80000,17.80000,17.30000,17.35000,353000
07/23/2009,0000,17.55000,18.10000,17.25000,17.45000,892000
07/24/2009,0000,17.60000,17.80000,17.30000,17.30000,386000
07/27/2009,0000,17.50000,18.05000,17.30000,17.50000,516000
07/28/2009,0000,17.45000,17.80000,17.45000,17.50000,380000
07/29/2009,0000,17.60000,18.65000,17.55000,18.25000,1503000
07/30/2009,0000,18.20000,18.20000,17.50000,17.75000,443000
07/31/2009,0000,18.00000,18.95000,18.00000,18.30000,1103000
08/03/2009,0000,18.55000,19.30000,18.05000,18.75000,1005000
08/04/2009,0000,19.40000,19.40000,18.10000,18.80000,918000
08/05/2009,0000,18.70000,19.15000,17.70000,17.90000,610000
08/06/2009,0000,17.70000,18.50000,17.50000,18.10000,1248000
08/10/2009,0000,17.70000,17.85000,17.50000,17.65000,283000
08/11/2009,0000,17.65000,17.65000,16.90000,17.10000,333000
08/12/2009,0000,17.10000,17.25000,16.85000,17.15000,369000
08/13/2009,0000,17.25000,17.50000,17.25000,17.35000,158000
08/14/2009,0000,17.50000,17.60000,17.30000,17.30000,156000
08/17/2009,0000,17.30000,17.40000,16.85000,16.90000,352000
08/18/2009,0000,16.90000,16.90000,16.10000,16.10000,350000
08/19/2009,0000,16.20000,16.40000,16.20000,16.25000,115000
08/20/2009,0000,16.20000,16.45000,15.95000,16.20000,375000
08/21/2009,0000,16.30000,16.40000,15.90000,16.15000,229000
08/24/2009,0000,16.40000,16.40000,16.05000,16.20000,165000
08/25/2009,0000,16.05000,16.10000,15.90000,15.90000,405000
08/26/2009,0000,15.90000,15.90000,15.30000,15.35000,260000
08/27/2009,0000,15.40000,15.60000,15.30000,15.55000,248000
08/28/2009,0000,15.70000,15.75000,15.50000,15.50000,121000
08/31/2009,0000,15.25000,15.25000,14.80000,15.00000,284000
09/01/2009,0000,14.95000,15.60000,14.60000,15.60000,214000
09/02/2009,0000,15.20000,15.90000,15.20000,15.70000,215000
09/03/2009,0000,15.65000,16.00000,15.55000,15.55000,179000
09/04/2009,0000,15.75000,15.95000,15.55000,15.70000,132000
09/07/2009,0000,15.70000,15.80000,15.55000,15.65000,258000
09/08/2009,0000,15.60000,15.90000,15.60000,15.70000,253000
09/09/2009,0000,15.70000,15.90000,15.65000,15.65000,120000
09/10/2009,0000,15.90000,15.90000,15.55000,15.60000,304000
09/11/2009,0000,15.60000,15.70000,15.55000,15.60000,251000
09/14/2009,0000,15.50000,15.55000,15.30000,15.30000,260000
09/15/2009,0000,15.30000,16.10000,15.30000,16.00000,216000
09/16/2009,0000,16.10000,16.40000,15.65000,15.75000,313000
09/17/2009,0000,15.85000,16.25000,15.85000,16.10000,272000
09/18/2009,0000,16.10000,16.75000,16.10000,16.70000,405000
09/21/2009,0000,16.60000,16.60000,16.30000,16.45000,274000
09/22/2009,0000,16.65000,17.60000,16.50000,17.60000,1469000
09/23/2009,0000,17.45000,17.45000,16.50000,16.80000,833000
09/24/2009,0000,16.40000,16.75000,16.40000,16.55000,296000
09/25/2009,0000,16.50000,16.75000,16.00000,16.10000,672000
09/28/2009,0000,15.90000,16.05000,15.80000,15.90000,197000
09/29/2009,0000,16.00000,16.10000,15.80000,16.00000,171000
09/30/2009,0000,16.10000,16.65000,16.10000,16.40000,714000
10/01/2009,0000,16.30000,16.55000,16.25000,16.55000,162000
10/02/2009,0000,16.40000,17.70000,16.20000,16.75000,1442000
10/05/2009,0000,16.50000,17.60000,16.50000,17.30000,722000
10/06/2009,0000,17.60000,18.25000,17.40000,17.80000,1316000
10/07/2009,0000,18.20000,18.30000,17.60000,18.00000,789000
10/08/2009,0000,18.10000,18.20000,17.45000,17.65000,666000
10/09/2009,0000,17.65000,17.70000,17.20000,17.60000,478000
10/12/2009,0000,17.80000,17.85000,17.25000,17.30000,279000
10/13/2009,0000,17.10000,18.00000,17.10000,17.90000,740000
10/14/2009,0000,17.90000,18.20000,17.85000,18.05000,498000
10/15/2009,0000,18.25000,18.30000,17.50000,17.60000,624000
10/16/2009,0000,17.60000,18.00000,17.60000,17.70000,357000
10/19/2009,0000,17.60000,18.35000,17.60000,18.30000,893000
10/20/2009,0000,18.50000,19.55000,18.40000,18.90000,2570000
10/21/2009,0000,18.70000,18.90000,18.40000,18.90000,724000
10/22/2009,0000,19.15000,19.30000,18.50000,18.60000,657000
10/23/2009,0000,18.75000,18.80000,18.50000,18.50000,372000
10/26/2009,0000,18.15000,18.50000,18.10000,18.20000,331000
10/27/2009,0000,18.10000,18.10000,17.75000,18.05000,292000
10/28/2009,0000,18.00000,18.10000,17.75000,17.90000,335000
10/29/2009,0000,17.50000,17.50000,16.65000,16.95000,314000
10/30/2009,0000,17.00000,17.30000,16.55000,16.60000,227000
11/02/2009,0000,16.50000,16.50000,16.05000,16.15000,312000
11/03/2009,0000,16.05000,16.50000,16.05000,16.05000,231000
11/04/2009,0000,16.05000,16.55000,16.00000,16.25000,705000
11/05/2009,0000,16.40000,16.65000,16.30000,16.50000,293000
11/06/2009,0000,16.65000,16.75000,16.55000,16.60000,145000
11/09/2009,0000,16.85000,16.85000,16.70000,16.70000,98000
11/10/2009,0000,16.75000,16.95000,16.70000,16.95000,156000
11/11/2009,0000,16.95000,17.15000,16.80000,16.90000,196000
11/12/2009,0000,16.95000,17.05000,16.90000,16.90000,282000
11/13/2009,0000,16.90000,18.05000,16.90000,18.05000,954000
11/16/2009,0000,18.45000,18.90000,17.50000,18.10000,1295000
11/17/2009,0000,18.20000,18.30000,17.60000,18.00000,649000
11/18/2009,0000,18.20000,18.40000,17.70000,18.25000,564000
11/19/2009,0000,18.50000,18.65000,18.25000,18.40000,631000
11/20/2009,0000,18.30000,18.70000,18.20000,18.40000,970000
11/23/2009,0000,18.80000,19.40000,18.80000,19.00000,952000
11/24/2009,0000,19.30000,19.30000,18.50000,18.75000,332000
11/25/2009,0000,18.65000,18.75000,18.25000,18.25000,297000
11/26/2009,0000,18.25000,18.60000,18.25000,18.50000,181000
11/27/2009,0000,18.40000,18.40000,17.40000,17.40000,433000
11/30/2009,0000,17.70000,17.75000,17.45000,17.55000,266000
12/01/2009,0000,17.70000,18.50000,17.65000,18.50000,434000
12/02/2009,0000,19.20000,19.20000,18.20000,18.35000,511000
12/03/2009,0000,17.50000,18.20000,17.50000,18.15000,173000
12/04/2009,0000,18.30000,18.45000,17.95000,18.10000,180000
12/07/2009,0000,18.10000,18.60000,18.10000,18.35000,273000
12/08/2009,0000,18.45000,19.60000,18.45000,19.60000,918000
12/09/2009,0000,20.95000,20.95000,20.95000,20.95000,495000
12/11/2009,0000,23.95000,23.95000,23.70000,23.95000,6473000
12/14/2009,0000,25.60000,25.60000,25.15000,25.60000,3339000
12/15/2009,0000,27.35000,27.35000,27.35000,27.35000,1054000
12/16/2009,0000,29.25000,29.25000,28.20000,28.60000,6889000
12/17/2009,0000,29.10000,29.50000,27.00000,27.20000,2557000
12/18/2009,0000,26.90000,29.10000,26.90000,29.10000,4106000
12/21/2009,0000,29.50000,29.90000,28.00000,28.80000,2865000
12/22/2009,0000,28.80000,30.50000,28.60000,30.50000,2894000
12/23/2009,0000,30.50000,31.50000,29.85000,30.05000,2779000
12/25/2009,0000,29.55000,31.60000,29.40000,31.60000,2961000
12/28/2009,0000,31.20000,32.90000,30.60000,31.75000,2242000
12/29/2009,0000,31.75000,32.85000,31.60000,32.35000,1235294
