DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,26.20000,26.50000,26.20000,26.50000,4000
04/03/2007,0000,26.00000,26.80000,26.00000,26.00000,18000
04/09/2007,0000,26.00000,26.80000,25.00000,26.00000,16000
04/10/2007,0000,26.80000,27.70000,26.00000,27.50000,30000
04/11/2007,0000,26.50000,26.90000,26.50000,26.80000,22000
04/13/2007,0000,26.00000,28.20000,26.00000,28.00000,6000
04/16/2007,0000,29.90000,29.90000,29.50000,29.90000,8000
04/17/2007,0000,27.70000,28.50000,27.40000,28.20000,22000
04/18/2007,0000,28.00000,28.50000,28.00000,28.50000,4000
04/19/2007,0000,29.40000,29.40000,27.40000,27.40000,22000
04/20/2007,0000,27.00000,28.00000,27.00000,28.00000,44000
04/23/2007,0000,27.00000,28.80000,27.00000,27.00000,17000
04/24/2007,0000,26.80000,27.50000,26.80000,27.30000,10000
04/26/2007,0000,27.30000,27.50000,26.80000,26.80000,40000
04/27/2007,0000,27.10000,27.30000,27.00000,27.20000,40000
04/30/2007,0000,26.50000,27.20000,26.50000,27.20000,14000
05/03/2007,0000,27.00000,27.20000,27.00000,27.20000,6000
05/04/2007,0000,27.00000,27.20000,27.00000,27.20000,6000
05/07/2007,0000,27.00000,27.20000,27.00000,27.10000,32000
05/09/2007,0000,27.00000,27.10000,27.00000,27.10000,19000
05/10/2007,0000,26.50000,26.50000,26.50000,26.50000,500
05/16/2007,0000,26.50000,27.00000,26.50000,27.00000,2000
05/17/2007,0000,26.50000,27.00000,26.50000,27.00000,2000
05/18/2007,0000,26.60000,27.00000,26.60000,27.00000,2000
05/23/2007,0000,26.50000,27.30000,26.50000,27.30000,2000
05/24/2007,0000,26.50000,27.20000,26.50000,27.20000,2200
05/25/2007,0000,27.00000,27.20000,27.00000,27.20000,2000
05/28/2007,0000,27.00000,28.40000,27.00000,28.40000,2000
06/04/2007,0000,27.00000,27.20000,27.00000,27.20000,42000
06/05/2007,0000,27.00000,27.10000,27.00000,27.10000,2000
06/06/2007,0000,28.40000,29.30000,28.00000,29.30000,9000
06/07/2007,0000,27.90000,27.90000,27.90000,27.90000,1000
06/08/2007,0000,27.00000,29.78000,27.00000,29.78000,22000
06/11/2007,0000,29.50000,30.00000,29.50000,29.50000,14000
06/12/2007,0000,29.80000,29.80000,29.20000,29.70000,40000
06/13/2007,0000,29.50000,29.80000,29.30000,29.50000,50000
06/14/2007,0000,29.60000,30.50000,29.00000,29.70000,10000
06/20/2007,0000,29.00000,30.50000,29.00000,29.70000,21000
06/21/2007,0000,29.80000,30.00000,29.80000,30.00000,2000
06/22/2007,0000,29.00000,30.00000,29.00000,29.60000,10000
06/25/2007,0000,29.50000,29.80000,29.50000,29.80000,2000
06/26/2007,0000,29.50000,29.80000,29.50000,29.70000,8000
06/27/2007,0000,29.50000,29.80000,29.50000,29.70000,33000
06/28/2007,0000,29.50000,30.50000,29.50000,29.50000,60000
06/29/2007,0000,30.50000,30.50000,29.70000,29.70000,6000
07/02/2007,0000,30.50000,30.50000,29.60000,30.00000,52600
07/03/2007,0000,30.00000,30.50000,30.00000,30.50000,4000
07/04/2007,0000,30.50000,30.50000,30.00000,30.50000,22000
07/05/2007,0000,30.00000,30.28000,30.00000,30.28000,6000
07/06/2007,0000,30.00000,30.80000,30.00000,30.50000,38000
07/09/2007,0000,30.30000,31.00000,30.00000,31.00000,46000
07/10/2007,0000,30.80000,31.00000,30.80000,31.00000,16000
07/11/2007,0000,30.00000,31.50000,30.00000,31.00000,26000
07/12/2007,0000,29.00000,29.00000,29.00000,29.00000,800
07/13/2007,0000,30.50000,30.50000,29.80000,30.30000,32000
07/16/2007,0000,30.00000,31.50000,30.00000,30.50000,6000
07/17/2007,0000,30.50000,30.50000,30.50000,30.50000,3000
07/18/2007,0000,30.00000,30.20000,29.50000,29.50000,12000
07/20/2007,0000,30.00000,31.50000,30.00000,31.50000,20000
07/23/2007,0000,31.80000,31.80000,31.80000,31.80000,1000
07/24/2007,0000,30.69000,32.00000,30.69000,32.00000,12000
07/25/2007,0000,30.10000,31.18000,30.10000,30.23000,5000
07/26/2007,0000,30.00000,30.00000,29.50000,29.50000,6000
07/31/2007,0000,31.50000,32.00000,31.50000,32.00000,21000
08/01/2007,0000,31.00000,32.50000,31.00000,32.50000,52000
08/02/2007,0000,32.50000,32.50000,31.80000,32.00000,24000
08/03/2007,0000,32.00000,32.00000,30.00000,30.64000,37000
08/10/2007,0000,31.00000,31.00000,31.00000,31.00000,2000
08/13/2007,0000,31.00000,32.25000,31.00000,31.80000,4000
08/14/2007,0000,30.69000,31.00000,30.69000,31.00000,2000
08/21/2007,0000,30.88000,30.88000,30.88000,30.88000,2000
08/22/2007,0000,30.00000,31.00000,30.00000,31.00000,43000
08/23/2007,0000,31.50000,31.50000,31.00000,31.30000,15000
08/24/2007,0000,31.50000,31.50000,31.50000,31.50000,2000
08/27/2007,0000,31.00000,31.72000,31.00000,31.72000,50000
08/28/2007,0000,31.50000,32.30000,31.50000,32.00000,14000
08/29/2007,0000,31.50000,32.20000,31.50000,32.20000,14000
08/30/2007,0000,32.00000,33.00000,32.00000,33.00000,18000
08/31/2007,0000,32.50000,33.50000,32.50000,33.00000,10000
09/03/2007,0000,34.00000,34.00000,34.00000,34.00000,1000
09/04/2007,0000,31.50000,33.00000,31.50000,33.00000,3000
09/05/2007,0000,31.50000,33.00000,31.50000,33.00000,12000
09/06/2007,0000,34.00000,34.00000,34.00000,34.00000,1000
09/07/2007,0000,34.00000,34.00000,34.00000,34.00000,2000
09/10/2007,0000,34.00000,34.00000,30.88000,32.00000,32000
09/11/2007,0000,32.50000,32.50000,32.50000,32.50000,1000
09/19/2007,0000,34.00000,34.00000,34.00000,34.00000,20000
09/20/2007,0000,31.90000,34.00000,31.90000,33.50000,30000
09/21/2007,0000,33.00000,33.25000,33.00000,33.25000,30000
09/26/2007,0000,34.00000,34.00000,33.00000,34.00000,32000
09/27/2007,0000,32.00000,33.50000,31.72000,33.30000,15000
09/28/2007,0000,32.50000,34.00000,32.50000,34.00000,8000
10/01/2007,0000,34.50000,35.50000,34.50000,34.69000,30000
10/02/2007,0000,35.00000,36.55000,35.00000,36.50000,26000
10/03/2007,0000,35.50000,36.55000,34.00000,36.00000,61200
10/04/2007,0000,36.55000,37.63000,35.00000,36.50000,43000
10/05/2007,0000,38.20000,39.24000,36.00000,37.50000,24000
10/08/2007,0000,40.00000,40.00000,37.00000,39.20000,10000
10/11/2007,0000,40.32000,42.50000,39.90000,42.50000,21000
10/12/2007,0000,40.66000,42.30000,39.06000,42.00000,20000
10/15/2007,0000,42.00000,42.50000,41.70000,42.00000,22000
10/17/2007,0000,43.00000,43.00000,42.00000,43.00000,22000
10/18/2007,0000,43.50000,43.80000,42.00000,43.80000,25700
10/19/2007,0000,42.80000,44.00000,42.80000,43.80000,25000
10/22/2007,0000,40.20000,43.01000,40.20000,43.01000,6100
10/23/2007,0000,43.01000,45.16000,43.00000,43.00000,3000
10/24/2007,0000,44.62000,45.50000,42.70000,45.50000,9700
10/25/2007,0000,45.50000,45.50000,45.50000,45.50000,1000
10/26/2007,0000,43.00000,44.00000,43.00000,44.00000,4000
10/29/2007,0000,45.00000,45.00000,44.00000,44.00000,10000
10/30/2007,0000,45.00000,45.00000,43.50000,44.00000,2700
10/31/2007,0000,42.00000,44.70000,41.50000,44.00000,14000
11/01/2007,0000,42.00000,43.00000,42.00000,43.00000,10000
11/02/2007,0000,44.00000,44.00000,39.00000,39.00000,9400
11/05/2007,0000,39.50000,39.50000,39.50000,39.50000,2000
11/06/2007,0000,40.00000,41.00000,40.00000,41.00000,5000
11/08/2007,0000,39.06000,41.00000,39.06000,41.00000,6000
11/09/2007,0000,39.00000,39.50000,37.20000,39.50000,34000
11/12/2007,0000,38.00000,39.00000,38.00000,39.00000,9000
11/13/2007,0000,38.20000,39.00000,38.20000,39.00000,14000
11/14/2007,0000,38.50000,39.20000,38.50000,39.20000,3000
11/15/2007,0000,39.00000,39.00000,39.00000,39.00000,3000
11/16/2007,0000,39.00000,39.15000,38.00000,38.15000,53000
11/19/2007,0000,39.15000,40.15000,39.00000,40.15000,33000
11/22/2007,0000,40.30000,40.30000,40.30000,40.30000,1000
11/23/2007,0000,39.00000,39.50000,39.00000,39.50000,10200
11/26/2007,0000,39.00000,39.50000,39.00000,39.00000,26000
11/27/2007,0000,37.00000,37.00000,37.00000,37.00000,2000
11/29/2007,0000,38.00000,38.00000,37.00000,37.75000,22000
11/30/2007,0000,38.00000,38.00000,37.50000,37.75000,6000
12/04/2007,0000,38.50000,38.50000,38.50000,38.50000,1000
12/05/2007,0000,37.00000,37.15000,37.00000,37.15000,6000
12/06/2007,0000,38.00000,38.25000,38.00000,38.25000,6000
12/07/2007,0000,37.00000,37.70000,37.00000,37.70000,7000
12/10/2007,0000,37.00000,37.25000,37.00000,37.00000,2000
12/12/2007,0000,37.00000,37.25000,37.00000,37.25000,20000
12/13/2007,0000,34.88000,37.25000,34.88000,35.50000,2000
12/17/2007,0000,37.00000,37.00000,34.00000,35.75000,9000
12/18/2007,0000,34.40000,34.40000,34.40000,34.40000,1000
12/19/2007,0000,35.00000,35.00000,34.00000,34.00000,2000
12/25/2007,0000,35.00000,35.25000,35.00000,35.25000,2000
12/26/2007,0000,35.80000,35.80000,35.12000,35.20000,10000
12/31/2007,0000,36.00000,36.00000,35.50000,35.60000,10000
01/02/2008,0000,36.50000,36.70000,36.50000,36.70000,2000
01/09/2008,0000,35.34000,35.34000,35.34000,35.34000,2000
01/14/2008,0000,35.34000,36.00000,35.34000,36.00000,2000
01/15/2008,0000,35.35000,36.20000,35.35000,36.20000,6000
01/16/2008,0000,35.34000,36.00000,33.54000,36.00000,5000
01/17/2008,0000,36.00000,36.00000,34.50000,34.70000,36000
01/18/2008,0000,34.00000,35.85000,34.00000,35.50000,44000
01/24/2008,0000,36.00000,36.00000,36.00000,36.00000,1000
01/25/2008,0000,36.00000,36.25000,36.00000,36.25000,2000
01/29/2008,0000,36.25000,36.25000,36.25000,36.25000,1000
01/31/2008,0000,34.41000,34.41000,34.41000,34.41000,1000
02/13/2008,0000,37.00000,37.25000,37.00000,37.25000,14600
02/15/2008,0000,39.00000,39.00000,39.00000,39.00000,1000
02/20/2008,0000,37.00000,37.25000,37.00000,37.25000,6000
02/22/2008,0000,38.50000,38.50000,37.50000,37.75000,8000
02/27/2008,0000,37.50000,37.75000,37.50000,37.75000,10000
02/29/2008,0000,38.00000,38.00000,38.00000,38.00000,2000
03/05/2008,0000,37.50000,38.00000,37.50000,38.00000,13000
03/06/2008,0000,37.00000,38.00000,37.00000,38.00000,3000
03/07/2008,0000,36.00000,37.50000,36.00000,37.50000,5000
03/10/2008,0000,36.00000,37.00000,36.00000,37.00000,2000
03/12/2008,0000,35.34000,36.10000,35.34000,36.10000,2000
03/19/2008,0000,39.24000,40.00000,39.00000,39.00000,4000
03/20/2008,0000,39.00000,40.00000,36.50000,39.50000,22000
03/26/2008,0000,39.00000,40.00000,39.00000,39.85000,8000
04/08/2008,0000,39.00000,40.50000,39.00000,40.35000,8000
04/09/2008,0000,41.66000,41.66000,39.50000,40.00000,15000
04/10/2008,0000,40.80000,41.00000,40.00000,41.00000,15000
04/11/2008,0000,41.15000,41.93000,40.15000,41.00000,7000
04/14/2008,0000,40.00000,42.00000,40.00000,41.85000,14000
04/15/2008,0000,42.00000,42.80000,40.15000,42.80000,66900
04/16/2008,0000,40.50000,41.05000,40.50000,41.05000,7000
04/17/2008,0000,41.00000,41.00000,41.00000,41.00000,6000
04/18/2008,0000,40.50000,41.00000,40.50000,41.00000,5000
04/21/2008,0000,40.50000,41.50000,40.50000,41.50000,30000
04/23/2008,0000,40.50000,40.50000,40.50000,40.50000,1000
04/25/2008,0000,40.50000,43.05000,40.50000,43.05000,12000
04/28/2008,0000,40.00000,41.50000,40.00000,41.50000,2200
04/29/2008,0000,41.00000,42.50000,41.00000,42.50000,2000
04/30/2008,0000,42.20000,42.50000,41.00000,41.80000,11000
05/02/2008,0000,40.00000,42.10000,38.85000,40.00000,52000
05/05/2008,0000,42.50000,42.50000,41.00000,41.00000,2000
05/06/2008,0000,41.50000,41.50000,41.00000,41.00000,4000
05/08/2008,0000,41.00000,41.50000,41.00000,41.50000,29000
05/09/2008,0000,41.00000,41.00000,41.00000,41.00000,5000
05/12/2008,0000,43.00000,43.00000,41.00000,41.00000,24000
05/13/2008,0000,43.00000,43.00000,42.00000,42.50000,10000
05/14/2008,0000,42.00000,43.00000,41.00000,41.50000,77600
05/15/2008,0000,43.00000,44.00000,41.25000,44.00000,48000
05/16/2008,0000,44.00000,44.00000,43.00000,43.00000,4000
05/19/2008,0000,43.50000,43.50000,43.50000,43.50000,2000
05/20/2008,0000,43.00000,43.00000,43.00000,43.00000,2000
05/21/2008,0000,42.50000,43.60000,42.50000,43.60000,20000
05/22/2008,0000,43.25000,43.25000,43.25000,43.25000,5000
05/23/2008,0000,41.50000,42.50000,41.50000,42.50000,5600
05/26/2008,0000,41.50000,42.00000,41.50000,42.00000,2000
05/27/2008,0000,42.00000,42.00000,41.50000,41.75000,18000
05/29/2008,0000,43.50000,43.50000,43.50000,43.50000,1000
06/02/2008,0000,43.50000,43.50000,43.00000,43.50000,6000
06/03/2008,0000,42.50000,42.50000,42.50000,42.50000,3000
06/10/2008,0000,42.00000,42.00000,42.00000,42.00000,2000
06/12/2008,0000,41.00000,42.00000,41.00000,42.00000,2000
06/16/2008,0000,40.00000,40.00000,40.00000,40.00000,600
06/18/2008,0000,43.00000,43.00000,43.00000,43.00000,1000
06/20/2008,0000,41.00000,42.50000,41.00000,42.50000,10000
06/23/2008,0000,42.00000,42.00000,41.80000,41.80000,2000
06/24/2008,0000,41.80000,42.20000,41.80000,42.20000,6000
06/25/2008,0000,42.50000,42.50000,42.00000,42.00000,6000
06/26/2008,0000,42.00000,42.20000,41.50000,41.50000,7000
06/30/2008,0000,39.50000,39.50000,39.50000,39.50000,1000
07/03/2008,0000,38.83000,40.00000,38.83000,40.00000,2000
07/14/2008,0000,40.00000,41.00000,40.00000,41.00000,4000
07/15/2008,0000,40.80000,41.00000,40.00000,41.00000,4000
07/16/2008,0000,40.50000,40.50000,40.50000,40.50000,5000
07/23/2008,0000,42.50000,42.50000,42.50000,42.50000,1000
07/24/2008,0000,38.00000,38.00000,38.00000,38.00000,1000
07/29/2008,0000,37.00000,37.00000,37.00000,37.00000,1000
08/01/2008,0000,35.00000,35.00000,35.00000,35.00000,2000
08/05/2008,0000,34.00000,34.50000,34.00000,34.00000,7000
08/07/2008,0000,33.00000,34.00000,33.00000,34.00000,4000
08/12/2008,0000,32.00000,32.00000,32.00000,32.00000,2000
08/13/2008,0000,33.00000,33.00000,33.00000,33.00000,1000
08/18/2008,0000,32.20000,32.20000,32.00000,32.20000,11300
08/19/2008,0000,33.50000,33.50000,33.50000,33.50000,1000
08/20/2008,0000,33.50000,33.80000,33.00000,33.00000,13300
08/22/2008,0000,34.50000,34.50000,34.50000,34.50000,1000
08/25/2008,0000,33.50000,34.00000,33.50000,34.00000,4000
08/28/2008,0000,34.50000,34.50000,34.35000,34.35000,2000
08/29/2008,0000,33.50000,34.00000,33.50000,34.00000,9000
09/03/2008,0000,33.00000,33.50000,31.00000,31.00000,11000
09/04/2008,0000,32.00000,32.00000,30.80000,31.30000,22000
09/05/2008,0000,30.80000,32.00000,30.80000,30.95000,8000
09/09/2008,0000,29.50000,30.75000,29.50000,30.75000,9000
09/11/2008,0000,29.50000,29.80000,29.50000,29.80000,6000
09/15/2008,0000,29.80000,29.80000,28.50000,28.65000,10000
09/18/2008,0000,27.50000,28.00000,27.00000,28.00000,12000
09/19/2008,0000,28.00000,28.70000,27.00000,28.70000,7000
09/22/2008,0000,30.00000,30.00000,28.50000,28.60000,9000
09/23/2008,0000,29.80000,29.80000,28.50000,29.70000,7000
09/24/2008,0000,29.50000,29.50000,29.50000,29.50000,1000
09/30/2008,0000,27.44000,27.50000,25.00000,27.50000,3000
10/06/2008,0000,28.50000,29.00000,27.50000,28.50000,10000
10/07/2008,0000,28.85000,28.85000,28.10000,28.75000,3000
10/08/2008,0000,27.65000,28.00000,26.51000,27.50000,13000
10/16/2008,0000,25.50000,26.00000,25.50000,25.60000,10000
10/17/2008,0000,24.65000,24.65000,24.65000,24.65000,1000
10/21/2008,0000,23.90000,24.50000,23.90000,24.50000,6000
10/22/2008,0000,23.75000,24.30000,23.75000,24.30000,11000
10/24/2008,0000,23.50000,23.68000,23.00000,23.55000,6000
10/27/2008,0000,22.14000,22.14000,21.00000,21.00000,7000
10/28/2008,0000,20.10000,20.50000,20.10000,20.50000,4000
10/29/2008,0000,20.10000,20.50000,20.10000,20.50000,3000
10/31/2008,0000,20.30000,20.90000,20.30000,20.90000,6000
11/03/2008,0000,20.20000,20.20000,20.20000,20.20000,2000
11/05/2008,0000,21.00000,21.00000,21.00000,21.00000,2000
11/06/2008,0000,21.20000,21.20000,21.20000,21.20000,2000
11/07/2008,0000,21.78000,21.80000,21.30000,21.40000,10000
11/10/2008,0000,21.00000,21.00000,21.00000,21.00000,2000
11/12/2008,0000,21.20000,21.20000,21.20000,21.20000,2000
11/13/2008,0000,20.50000,20.80000,20.50000,20.60000,6000
11/14/2008,0000,21.40000,21.40000,21.00000,21.38000,10000
11/24/2008,0000,20.52000,20.52000,20.52000,20.52000,3000
12/02/2008,0000,20.62000,20.62000,20.62000,20.62000,2000
12/05/2008,0000,20.14000,20.14000,20.14000,20.14000,2000
12/08/2008,0000,20.50000,20.50000,20.50000,20.50000,2000
12/09/2008,0000,21.20000,21.20000,21.20000,21.20000,2000
12/12/2008,0000,22.10000,22.90000,21.85000,22.80000,9000
12/15/2008,0000,23.50000,24.50000,23.50000,24.40000,10000
12/18/2008,0000,23.75000,24.00000,23.75000,24.00000,3000
12/19/2008,0000,23.85000,24.00000,23.85000,24.00000,4000
12/22/2008,0000,24.10000,24.10000,23.90000,24.10000,3000
12/23/2008,0000,23.37000,24.10000,23.37000,24.00000,9500
12/24/2008,0000,23.75000,24.00000,23.75000,24.00000,8000
12/26/2008,0000,23.00000,23.20000,23.00000,23.20000,57000
12/31/2008,0000,23.20000,24.00000,23.20000,24.00000,6000
01/06/2009,0000,23.20000,23.20000,23.20000,23.20000,2000
01/07/2009,0000,23.45000,23.47000,23.45000,23.47000,4000
01/08/2009,0000,23.20000,23.20000,23.20000,23.20000,2000
01/13/2009,0000,24.00000,24.00000,24.00000,24.00000,2000
01/14/2009,0000,23.00000,23.00000,23.00000,23.00000,4000
01/15/2009,0000,22.61000,22.61000,21.85000,22.50000,10000
01/19/2009,0000,22.50000,23.15000,22.50000,23.05000,6000
02/03/2009,0000,23.40000,23.60000,22.60000,23.60000,5000
02/04/2009,0000,23.50000,23.50000,23.00000,23.50000,10000
02/05/2009,0000,23.80000,23.80000,23.00000,23.10000,8000
02/06/2009,0000,23.68000,23.68000,23.68000,23.68000,1000
02/09/2009,0000,22.80000,22.80000,22.50000,22.50000,2000
02/10/2009,0000,23.30000,23.30000,23.30000,23.30000,1000
02/12/2009,0000,23.30000,23.30000,23.00000,23.30000,21000
02/16/2009,0000,23.50000,23.50000,23.00000,23.00000,4000
02/17/2009,0000,22.33000,23.00000,22.33000,23.00000,2000
02/19/2009,0000,23.20000,23.20000,23.20000,23.20000,4000
02/20/2009,0000,23.20000,23.20000,23.20000,23.20000,2000
02/23/2009,0000,23.60000,24.00000,23.00000,24.00000,18000
02/24/2009,0000,23.70000,23.70000,23.70000,23.70000,100
02/25/2009,0000,23.50000,23.70000,22.33000,23.70000,22000
02/27/2009,0000,23.00000,23.20000,23.00000,23.20000,12000
03/03/2009,0000,23.68000,24.00000,23.68000,24.00000,3000
03/05/2009,0000,23.79000,23.79000,23.79000,23.79000,2000
03/11/2009,0000,24.00000,24.00000,24.00000,24.00000,1000
03/12/2009,0000,24.00000,24.10000,24.00000,24.10000,2000
03/13/2009,0000,24.80000,25.47000,24.10000,25.47000,8100
03/16/2009,0000,32.40000,32.40000,25.00000,25.50000,4000
03/19/2009,0000,25.30000,25.50000,25.30000,25.50000,4000
03/20/2009,0000,25.80000,25.80000,25.50000,25.50000,4000
03/24/2009,0000,25.60000,25.80000,25.60000,25.80000,4000
03/25/2009,0000,25.18000,26.00000,25.18000,26.00000,2000
03/26/2009,0000,25.00000,25.30000,25.00000,25.30000,4000
03/27/2009,0000,25.78000,26.00000,25.78000,26.00000,2000
03/30/2009,0000,25.30000,25.50000,25.30000,25.50000,2000
04/02/2009,0000,26.52000,26.84000,26.21000,26.21000,4000
04/03/2009,0000,27.84000,28.20000,26.95000,28.20000,4500
04/06/2009,0000,28.20000,28.20000,27.80000,28.00000,11000
04/07/2009,0000,29.50000,37.45000,28.00000,36.20000,65100
04/08/2009,0000,36.20000,38.20000,36.20000,37.00000,23000
04/09/2009,0000,38.00000,38.50000,36.39000,38.50000,32000
04/10/2009,0000,37.00000,37.80000,36.00000,37.50000,42500
04/13/2009,0000,37.80000,38.10000,35.80000,36.30000,32000
04/14/2009,0000,35.50000,36.50000,35.50000,36.00000,10000
04/15/2009,0000,36.80000,36.80000,35.80000,36.50000,10000
04/16/2009,0000,36.30000,37.50000,36.00000,36.50000,17000
04/17/2009,0000,36.20000,37.80000,36.10000,36.10000,55500
04/20/2009,0000,35.80000,37.50000,35.70000,36.00000,26000
04/21/2009,0000,37.50000,37.50000,36.90000,36.90000,2000
04/22/2009,0000,36.00000,37.00000,35.40000,36.20000,14200
04/23/2009,0000,16.00000,36.20000,16.00000,36.20000,5000
04/24/2009,0000,37.68000,37.68000,35.91000,35.91000,3000
04/27/2009,0000,36.80000,36.80000,34.68000,34.68000,13200
04/28/2009,0000,35.90000,36.50000,35.00000,36.50000,9000
04/29/2009,0000,36.10000,36.63000,35.00000,36.20000,33000
04/30/2009,0000,37.00000,37.36000,36.00000,36.00000,6000
05/04/2009,0000,37.00000,37.50000,37.00000,37.50000,3000
05/06/2009,0000,38.00000,38.70000,37.00000,37.50000,19000
05/07/2009,0000,38.00000,38.50000,37.50000,37.80000,4000
05/08/2009,0000,38.84000,40.40000,37.50000,39.60000,37000
05/11/2009,0000,40.00000,40.00000,35.91000,36.80000,22000
05/12/2009,0000,37.40000,37.40000,35.10000,35.10000,12000
05/13/2009,0000,36.50000,37.05000,35.90000,35.90000,8000
05/14/2009,0000,37.00000,37.00000,35.50000,36.00000,15000
05/15/2009,0000,37.20000,38.30000,35.80000,38.30000,17000
05/18/2009,0000,37.89000,38.50000,36.00000,37.90000,14100
05/19/2009,0000,35.90000,37.00000,35.10000,36.00000,17000
05/20/2009,0000,36.00000,37.00000,35.60000,37.00000,19000
05/21/2009,0000,35.50000,37.00000,35.00000,36.39000,16000
05/22/2009,0000,35.50000,37.36000,35.50000,36.50000,11000
05/25/2009,0000,37.50000,38.80000,36.86000,37.00000,16000
05/26/2009,0000,38.50000,38.50000,36.00000,36.00000,20000
05/27/2009,0000,37.50000,38.00000,36.00000,36.50000,21200
06/01/2009,0000,37.00000,38.50000,36.00000,37.00000,22000
06/02/2009,0000,38.50000,38.50000,36.00000,37.00000,22000
06/03/2009,0000,36.10000,37.68000,36.10000,37.68000,18000
06/04/2009,0000,36.10000,38.42000,36.00000,38.00000,20000
06/05/2009,0000,37.00000,38.63000,36.70000,38.00000,16000
06/08/2009,0000,36.50000,38.00000,35.50000,35.50000,24000
06/09/2009,0000,36.10000,37.80000,35.30000,35.30000,24900
06/10/2009,0000,37.50000,38.00000,36.00000,36.00000,20000
06/11/2009,0000,36.01000,37.50000,35.50000,36.00000,18000
06/12/2009,0000,37.50000,37.50000,35.50000,35.50000,24000
06/15/2009,0000,36.10000,37.50000,35.00000,35.50000,20000
06/16/2009,0000,35.00000,37.00000,34.80000,35.50000,20000
06/17/2009,0000,35.50000,37.00000,34.50000,35.00000,20000
06/18/2009,0000,34.87000,36.31000,34.50000,36.00000,20000
06/19/2009,0000,34.50000,37.00000,34.50000,35.00000,28000
06/22/2009,0000,34.80000,36.00000,34.80000,36.00000,16000
06/23/2009,0000,34.30000,36.00000,34.30000,35.00000,13000
06/24/2009,0000,34.20000,35.50000,34.20000,35.00000,10000
06/25/2009,0000,34.20000,36.00000,34.00000,35.80000,11000
06/26/2009,0000,36.00000,36.31000,34.50000,35.70000,12000
06/29/2009,0000,36.50000,37.00000,35.00000,36.50000,12000
06/30/2009,0000,36.63000,36.63000,35.00000,35.00000,14000
07/01/2009,0000,35.00000,36.52000,33.00000,33.00000,18000
07/02/2009,0000,34.68000,36.50000,34.00000,34.00000,21100
07/03/2009,0000,35.00000,36.31000,34.00000,35.50000,23000
07/06/2009,0000,34.50000,36.84000,34.50000,35.00000,22000
07/07/2009,0000,35.00000,37.00000,35.00000,36.50000,20000
07/08/2009,0000,36.84000,37.00000,35.00000,35.50000,20000
07/09/2009,0000,36.63000,36.84000,35.15000,36.50000,16000
07/10/2009,0000,36.84000,36.84000,35.50000,35.50000,20000
07/13/2009,0000,36.50000,37.00000,35.50000,36.70000,10300
07/14/2009,0000,36.70000,37.00000,35.50000,35.50000,18000
07/15/2009,0000,35.50000,37.00000,35.50000,35.50000,16000
07/16/2009,0000,36.70000,37.05000,35.40000,35.40000,16300
07/17/2009,0000,37.50000,37.50000,35.50000,36.60000,18000
07/20/2009,0000,37.10000,38.00000,35.50000,37.50000,48000
07/21/2009,0000,35.50000,39.00000,35.50000,36.50000,29000
07/22/2009,0000,37.73000,38.50000,36.50000,37.00000,40000
07/23/2009,0000,35.50000,37.00000,33.40000,36.70000,35000
07/24/2009,0000,34.68000,36.50000,33.00000,34.20000,25000
07/27/2009,0000,33.25000,34.50000,32.78000,34.31000,20000
07/28/2009,0000,33.30000,35.26000,33.30000,34.00000,18100
07/29/2009,0000,33.30000,34.31000,32.78000,34.31000,11000
07/30/2009,0000,32.60000,33.50000,31.83000,32.00000,13000
07/31/2009,0000,32.09000,32.09000,30.88000,31.20000,7000
08/03/2009,0000,30.00000,31.05000,29.50000,31.05000,5300
08/05/2009,0000,31.05000,31.05000,31.05000,31.05000,2000
08/06/2009,0000,30.00000,30.00000,30.00000,30.00000,1000
08/10/2009,0000,31.00000,31.00000,31.00000,31.00000,2000
08/12/2009,0000,29.93000,31.00000,29.45000,30.00000,9000
08/13/2009,0000,29.00000,30.00000,29.00000,29.00000,8000
08/14/2009,0000,29.00000,29.00000,29.00000,29.00000,1500
08/17/2009,0000,30.21000,30.21000,30.21000,30.21000,2000
08/18/2009,0000,30.50000,30.50000,30.00000,30.50000,5000
08/19/2009,0000,29.40000,30.50000,29.40000,30.50000,5000
08/20/2009,0000,29.45000,31.00000,29.45000,31.00000,3000
08/25/2009,0000,29.50000,30.00000,29.50000,30.00000,2000
08/27/2009,0000,29.50000,30.00000,29.50000,30.00000,2000
08/28/2009,0000,28.50000,30.00000,28.50000,30.00000,3000
08/31/2009,0000,29.00000,33.00000,25.00000,30.00000,12000
09/01/2009,0000,30.00000,30.00000,28.50000,28.50000,8000
09/02/2009,0000,30.00000,30.00000,28.50000,29.50000,10000
09/04/2009,0000,30.00000,30.50000,28.90000,28.90000,8000
09/07/2009,0000,28.90000,30.00000,28.90000,30.00000,5000
09/08/2009,0000,28.50000,30.00000,28.50000,30.00000,6000
09/09/2009,0000,29.00000,29.50000,29.00000,29.50000,3000
09/10/2009,0000,28.50000,29.00000,28.03000,29.00000,9000
09/11/2009,0000,28.00000,29.00000,28.00000,28.50000,8000
09/14/2009,0000,27.00000,27.50000,25.65000,27.50000,10000
09/15/2009,0000,28.00000,28.42000,27.50000,28.00000,6000
09/16/2009,0000,27.50000,28.00000,27.50000,28.00000,2000
09/17/2009,0000,27.00000,28.00000,27.00000,27.00000,6000
09/18/2009,0000,28.00000,28.00000,27.00000,28.00000,6000
09/21/2009,0000,28.63000,28.70000,27.50000,28.70000,4000
09/23/2009,0000,27.50000,27.50000,27.50000,27.50000,2000
09/24/2009,0000,27.50000,28.00000,27.50000,28.00000,2000
09/25/2009,0000,28.00000,28.00000,28.00000,28.00000,1000
09/28/2009,0000,28.00000,28.00000,27.50000,27.50000,4000
09/29/2009,0000,28.42000,28.42000,28.42000,28.42000,1000
09/30/2009,0000,27.00000,28.50000,27.00000,28.50000,3000
10/01/2009,0000,28.42000,28.42000,27.50000,28.00000,4000
10/06/2009,0000,28.42000,28.42000,27.00000,27.00000,4000
10/07/2009,0000,28.42000,28.42000,27.50000,27.50000,5000
10/08/2009,0000,28.42000,28.42000,28.42000,28.42000,2000
10/09/2009,0000,27.00000,27.00000,27.00000,27.00000,1000
10/12/2009,0000,28.50000,28.50000,28.50000,28.50000,1000
10/15/2009,0000,28.00000,29.00000,28.00000,29.00000,2000
10/16/2009,0000,29.50000,29.50000,29.50000,29.50000,100
10/22/2009,0000,27.50000,29.00000,27.00000,27.00000,4000
10/23/2009,0000,28.50000,28.50000,27.00000,27.00000,4000
10/26/2009,0000,28.50000,28.50000,27.00000,27.00000,4000
10/27/2009,0000,28.42000,28.42000,27.00000,27.00000,4000
10/28/2009,0000,27.00000,28.00000,26.60000,27.50000,7000
10/29/2009,0000,26.60000,28.00000,26.60000,28.00000,4000
10/30/2009,0000,28.00000,28.00000,28.00000,28.00000,2000
11/02/2009,0000,27.00000,27.50000,27.00000,27.50000,4000
11/03/2009,0000,26.60000,27.50000,26.60000,27.50000,2000
11/04/2009,0000,28.00000,28.00000,27.00000,27.00000,4000
11/05/2009,0000,28.00000,28.00000,27.00000,27.00000,4000
11/06/2009,0000,26.79000,27.50000,25.00000,27.50000,7000
11/09/2009,0000,27.50000,27.50000,27.00000,27.00000,10000
11/10/2009,0000,28.00000,28.00000,26.60000,27.00000,6000
11/11/2009,0000,28.00000,28.00000,27.00000,27.00000,2000
11/12/2009,0000,26.60000,27.50000,26.60000,27.50000,1000
11/13/2009,0000,27.50000,28.00000,27.00000,27.00000,6000
11/16/2009,0000,27.00000,28.00000,27.00000,27.00000,9000
11/17/2009,0000,29.00000,29.00000,26.57000,27.50000,15000
11/18/2009,0000,28.30000,28.35000,28.00000,28.00000,7000
11/19/2009,0000,28.50000,28.50000,28.50000,28.50000,3000
11/20/2009,0000,29.25000,29.25000,29.25000,29.25000,100
11/30/2009,0000,27.00000,29.50000,25.00000,25.00000,2800
12/01/2009,0000,27.50000,28.00000,27.50000,28.00000,3000
12/02/2009,0000,28.00000,28.10000,26.50000,26.50000,5000
12/03/2009,0000,28.00000,28.00000,27.50000,27.50000,7000
12/04/2009,0000,28.00000,28.25000,27.50000,27.50000,6000
12/07/2009,0000,28.00000,35400.00000,26.00000,26.00000,3000
12/08/2009,0000,28.00000,28.00000,28.00000,28.00000,2000
12/11/2009,0000,26.60000,26.60000,26.60000,26.60000,1000
12/15/2009,0000,26.00000,28.00000,26.00000,28.00000,1900
12/18/2009,0000,26.00000,28.00000,26.00000,28.00000,2000
12/23/2009,0000,27.00000,28.00000,27.00000,28.00000,2000
