DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/03/2007,0000,8.50000,8.50000,8.00000,8.00000,2000
04/09/2007,0000,7.80000,8.80000,7.80000,8.40000,53200
04/10/2007,0000,7.90000,8.20000,7.80000,7.80000,22400
04/11/2007,0000,7.80000,8.00000,7.80000,7.80000,5000
04/12/2007,0000,7.75000,8.00000,7.70000,8.00000,16400
04/13/2007,0000,7.70000,7.80000,7.66000,7.80000,8300
04/16/2007,0000,7.47000,7.47000,7.47000,7.47000,1000
04/17/2007,0000,7.26000,7.45000,7.26000,7.26000,9900
04/19/2007,0000,7.50000,7.52000,7.20000,7.50000,22000
04/20/2007,0000,7.10000,7.10000,7.10000,7.10000,1000
04/23/2007,0000,6.90000,7.50000,6.90000,6.90000,8000
04/30/2007,0000,6.90000,6.90000,6.70000,6.70000,1800
05/03/2007,0000,6.70000,6.70000,5.80000,5.80000,8000
05/07/2007,0000,5.60000,5.80000,5.60000,5.80000,6000
05/10/2007,0000,5.91000,5.91000,5.91000,5.91000,1000
05/15/2007,0000,6.20000,6.50000,6.20000,6.50000,4000
05/21/2007,0000,6.20000,6.20000,6.00000,6.00000,16000
05/25/2007,0000,5.80000,5.90000,5.80000,5.80000,11000
05/28/2007,0000,5.70000,6.00000,5.70000,6.00000,3000
05/29/2007,0000,6.10000,6.10000,5.80000,5.80000,3000
05/30/2007,0000,6.20000,6.20000,6.20000,6.20000,3000
06/01/2007,0000,6.00000,6.00000,6.00000,6.00000,1000
06/05/2007,0000,6.10000,6.10000,6.10000,6.10000,100
06/07/2007,0000,6.10000,6.10000,6.10000,6.10000,1000
06/08/2007,0000,6.00000,6.00000,6.00000,6.00000,1000
06/11/2007,0000,6.10000,6.25000,5.90000,6.25000,23000
06/12/2007,0000,6.15000,6.45000,6.15000,6.45000,10000
06/13/2007,0000,6.50000,6.60000,6.30000,6.50000,30000
06/14/2007,0000,6.70000,6.70000,6.50000,6.50000,21000
06/15/2007,0000,6.90000,7.25000,6.90000,7.25000,4000
06/20/2007,0000,7.40000,8.00000,7.40000,7.50000,25000
06/21/2007,0000,7.95000,7.95000,7.40000,7.70000,41000
06/22/2007,0000,7.60000,7.94000,7.60000,7.60000,30000
06/26/2007,0000,7.45000,7.60000,7.40000,7.60000,11000
06/27/2007,0000,8.10000,8.10000,7.40000,7.40000,100000
06/29/2007,0000,7.30000,7.30000,7.30000,7.30000,1000
07/02/2007,0000,7.26000,7.55000,7.10000,7.55000,6000
07/04/2007,0000,7.10000,7.40000,7.07000,7.07000,6200
07/05/2007,0000,6.60000,6.60000,6.60000,6.60000,1000
07/06/2007,0000,6.80000,7.00000,6.50000,6.50000,12000
07/09/2007,0000,6.40000,6.60000,6.40000,6.60000,22000
07/11/2007,0000,6.60000,6.60000,6.30000,6.30000,2000
07/12/2007,0000,6.60000,6.70000,6.60000,6.70000,8000
07/13/2007,0000,6.20000,7.05000,6.20000,7.05000,14000
07/16/2007,0000,7.10000,7.10000,7.00000,7.10000,3000
07/17/2007,0000,6.90000,6.90000,6.90000,6.90000,1000
07/18/2007,0000,7.00000,7.45000,7.00000,7.45000,41000
07/19/2007,0000,7.60000,7.65000,7.60000,7.65000,11000
07/20/2007,0000,7.30000,7.50000,7.20000,7.50000,10000
07/23/2007,0000,7.15000,7.30000,7.15000,7.15000,3000
07/24/2007,0000,6.90000,7.20000,6.80000,6.80000,14000
07/25/2007,0000,7.20000,7.20000,7.20000,7.20000,12000
07/27/2007,0000,6.20000,7.30000,6.00000,6.00000,30200
07/30/2007,0000,6.89000,7.05000,6.89000,7.05000,2000
07/31/2007,0000,7.40000,7.40000,7.10000,7.10000,12000
08/14/2007,0000,7.40000,7.40000,7.20000,7.20000,18000
08/15/2007,0000,6.98000,7.10000,6.98000,6.98000,4000
08/16/2007,0000,7.40000,7.40000,7.20000,7.20000,4000
08/17/2007,0000,6.98000,6.98000,6.98000,6.98000,1000
08/21/2007,0000,6.61000,7.00000,6.61000,7.00000,12000
08/22/2007,0000,7.10000,7.10000,7.00000,7.00000,6000
08/27/2007,0000,7.00000,7.10000,7.00000,7.10000,14000
08/29/2007,0000,6.89000,6.89000,6.51000,6.80000,5000
08/30/2007,0000,7.09000,7.09000,6.80000,6.80000,2000
09/04/2007,0000,6.60000,7.00000,6.60000,6.80000,8000
09/05/2007,0000,6.55000,6.70000,6.55000,6.70000,2800
09/06/2007,0000,7.02000,7.02000,7.02000,7.02000,1000
09/07/2007,0000,7.41000,7.41000,7.00000,7.20000,30000
09/13/2007,0000,7.41000,7.41000,6.98000,6.98000,2500
09/14/2007,0000,7.50000,7.85000,7.50000,7.85000,2000
09/17/2007,0000,7.70000,7.70000,7.25000,7.25000,2000
09/19/2007,0000,7.45000,8.00000,7.30000,8.00000,4000
09/26/2007,0000,6.90000,8.10000,6.90000,7.31000,41000
09/27/2007,0000,7.07000,7.30000,7.00000,7.30000,15000
09/28/2007,0000,6.98000,7.31000,6.95000,7.31000,8600
10/01/2007,0000,6.85000,6.85000,6.85000,6.85000,1000
10/03/2007,0000,6.95000,6.95000,6.95000,6.95000,1000
10/04/2007,0000,6.80000,7.25000,6.40000,7.10000,36000
10/05/2007,0000,8.00000,8.10000,6.79000,6.90000,14000
10/08/2007,0000,6.80000,7.20000,6.70000,7.10000,6000
10/09/2007,0000,7.00000,8.40000,7.00000,8.40000,4200
10/11/2007,0000,9.80000,9.90000,9.80000,9.90000,2000
10/18/2007,0000,7.00000,7.00000,7.00000,7.00000,1000
10/19/2007,0000,7.10000,7.10000,7.10000,7.10000,1000
10/22/2007,0000,7.00000,7.15000,7.00000,7.05000,6000
10/23/2007,0000,7.30000,8.10000,7.30000,8.10000,107300
10/26/2007,0000,7.55000,7.55000,7.12000,7.55000,10000
10/29/2007,0000,7.52000,7.70000,7.45000,7.50000,16000
10/30/2007,0000,7.17000,7.30000,7.17000,7.17000,3000
10/31/2007,0000,7.30000,8.20000,6.79000,6.90000,6000
11/01/2007,0000,7.30000,7.30000,7.10000,7.10000,2000
11/05/2007,0000,7.20000,7.30000,7.00000,7.30000,20000
11/08/2007,0000,6.80000,6.90000,6.70000,6.70000,11000
11/12/2007,0000,6.20000,6.50000,6.10000,6.15000,12000
11/14/2007,0000,6.00000,6.90000,6.00000,6.90000,2000
11/22/2007,0000,6.00000,6.05000,6.00000,6.05000,2000
11/26/2007,0000,5.50000,5.60000,5.50000,5.60000,2000
11/27/2007,0000,5.91000,5.91000,5.91000,5.91000,1000
12/07/2007,0000,5.85000,5.95000,5.85000,5.95000,2000
12/10/2007,0000,5.85000,5.90000,5.85000,5.85000,2000
12/11/2007,0000,5.80000,5.90000,5.80000,5.90000,4000
12/12/2007,0000,5.68000,5.80000,5.60000,5.80000,4000
12/13/2007,0000,5.55000,5.65000,5.26000,5.55000,5000
12/14/2007,0000,5.65000,5.70000,5.50000,5.55000,8000
12/17/2007,0000,5.35000,5.50000,5.30000,5.40000,6000
12/18/2007,0000,5.20000,5.30000,5.20000,5.30000,4000
12/19/2007,0000,5.59000,5.59000,5.21000,5.30000,6000
12/20/2007,0000,5.20000,5.20000,4.93000,4.93000,2000
12/24/2007,0000,5.20000,5.20000,5.20000,5.20000,1000
12/25/2007,0000,5.30000,5.60000,5.30000,5.50000,3000
12/26/2007,0000,5.31000,5.40000,5.31000,5.40000,2000
12/27/2007,0000,5.70000,5.80000,5.60000,5.80000,5000
12/28/2007,0000,5.60000,5.95000,5.60000,5.95000,3000
12/31/2007,0000,6.18000,6.18000,5.86000,6.18000,4000
01/02/2008,0000,5.80000,5.80000,5.58000,5.58000,2000
01/03/2008,0000,5.40000,5.45000,5.40000,5.40000,3000
01/04/2008,0000,5.45000,5.45000,5.30000,5.40000,3000
01/07/2008,0000,5.30000,5.35000,5.30000,5.30000,3000
01/08/2008,0000,5.03000,5.10000,5.03000,5.10000,4000
01/09/2008,0000,5.40000,5.80000,5.30000,5.80000,11000
01/10/2008,0000,5.70000,5.70000,5.40000,5.50000,3000
01/11/2008,0000,5.40000,5.40000,5.40000,5.40000,1000
01/14/2008,0000,5.21000,5.21000,5.21000,5.21000,1000
01/15/2008,0000,5.40000,5.40000,5.40000,5.40000,1000
01/16/2008,0000,5.20000,5.20000,5.20000,5.20000,1000
01/21/2008,0000,5.30000,5.55000,5.30000,5.40000,3000
01/23/2008,0000,5.21000,5.21000,5.21000,5.21000,1000
01/24/2008,0000,5.03000,5.03000,5.03000,5.03000,1000
02/19/2008,0000,4.50000,5.30000,4.50000,5.30000,12000
02/21/2008,0000,4.45000,5.70000,4.45000,4.45000,20000
02/22/2008,0000,4.00000,4.10000,3.91000,4.00000,4000
02/25/2008,0000,4.00000,4.00000,3.90000,3.90000,4000
02/26/2008,0000,3.72000,3.72000,3.37000,3.42000,4000
02/27/2008,0000,3.37000,3.45000,3.35000,3.45000,8000
02/29/2008,0000,3.35000,3.60000,3.35000,3.60000,3000
03/04/2008,0000,4.20000,4.25000,3.96000,4.01000,10000
03/05/2008,0000,3.82000,4.00000,3.82000,4.00000,4000
03/06/2008,0000,3.80000,3.80000,3.80000,3.80000,1000
03/07/2008,0000,3.63000,3.63000,3.63000,3.63000,1000
03/11/2008,0000,3.45000,3.63000,3.45000,3.63000,2000
03/13/2008,0000,3.45000,3.50000,3.45000,3.50000,2000
03/14/2008,0000,3.40000,3.51000,3.40000,3.51000,2000
03/20/2008,0000,3.40000,3.45000,3.40000,3.45000,2000
03/25/2008,0000,3.40000,3.52000,3.40000,3.52000,2000
03/26/2008,0000,3.65000,3.81000,3.65000,3.81000,2000
03/27/2008,0000,3.70000,3.70000,3.54000,3.70000,3000
03/28/2008,0000,3.70000,3.87000,3.45000,3.87000,3000
04/07/2008,0000,3.70000,3.70000,3.70000,3.70000,1000
04/09/2008,0000,3.80000,3.80000,3.75000,3.75000,3000
04/10/2008,0000,4.03000,4.03000,3.95000,3.95000,2000
04/11/2008,0000,4.10000,4.30000,4.10000,4.30000,9000
04/14/2008,0000,4.15000,4.40000,4.15000,4.15000,12300
04/15/2008,0000,4.46000,4.46000,4.40000,4.46000,4000
04/16/2008,0000,4.62000,5.10000,4.62000,5.10000,7000
04/17/2008,0000,5.37000,5.37000,5.20000,5.37000,3000
04/18/2008,0000,5.20000,5.30000,5.20000,5.30000,2000
04/22/2008,0000,5.10000,5.10000,5.10000,5.10000,1000
05/02/2008,0000,4.84000,4.84000,4.65000,4.65000,2000
05/05/2008,0000,4.80000,4.80000,4.80000,4.80000,1000
05/07/2008,0000,4.60000,4.60000,4.60000,4.60000,1000
05/08/2008,0000,4.69000,4.69000,4.69000,4.69000,1000
05/09/2008,0000,4.63000,4.94000,4.63000,4.83000,4000
05/12/2008,0000,5.05000,5.80000,4.79000,5.60000,20000
05/13/2008,0000,5.50000,5.75000,5.50000,5.75000,2000
05/14/2008,0000,6.10000,6.10000,6.00000,6.10000,14000
05/15/2008,0000,6.20000,6.20000,6.20000,6.20000,1000
05/16/2008,0000,6.45000,6.45000,6.20000,6.20000,6000
05/21/2008,0000,6.45000,6.80000,6.40000,6.40000,16000
05/26/2008,0000,6.60000,6.60000,6.40000,6.40000,16000
05/28/2008,0000,6.50000,6.50000,6.40000,6.40000,10000
05/29/2008,0000,6.70000,7.00000,6.60000,6.80000,32000
05/30/2008,0000,7.31000,7.63000,7.17000,7.31000,8000
06/02/2008,0000,6.79000,6.79000,6.14000,6.77000,39500
06/03/2008,0000,6.77000,6.77000,6.00000,6.00000,13000
06/04/2008,0000,6.35000,7.17000,6.35000,7.00000,8000
06/05/2008,0000,6.67000,7.50000,6.40000,7.00000,22700
06/06/2008,0000,7.40000,8.60000,7.40000,8.60000,15900
06/10/2008,0000,8.80000,9.00000,8.80000,8.80000,3000
06/11/2008,0000,8.28000,8.28000,8.28000,8.28000,1000
06/16/2008,0000,7.91000,8.10000,7.53000,7.53000,21000
06/18/2008,0000,7.62000,7.62000,7.62000,7.62000,1000
06/23/2008,0000,7.50000,7.50000,7.50000,7.50000,1000
06/26/2008,0000,7.17000,7.17000,7.17000,7.17000,1000
06/27/2008,0000,6.79000,6.79000,6.79000,6.79000,1000
06/30/2008,0000,6.26000,6.42000,6.20000,6.20000,20800
07/08/2008,0000,5.86000,6.00000,5.80000,6.00000,8000
07/09/2008,0000,5.80000,6.00000,5.80000,6.00000,16000
07/10/2008,0000,5.70000,6.07000,5.65000,5.85000,36000
07/11/2008,0000,5.60000,5.75000,5.20000,5.40000,40000
07/14/2008,0000,5.10000,5.20000,4.75000,4.80000,25000
07/16/2008,0000,4.94000,4.94000,4.94000,4.94000,1000
07/18/2008,0000,4.80000,5.05000,4.80000,5.05000,3000
07/24/2008,0000,5.32000,5.32000,5.32000,5.32000,1000
07/25/2008,0000,5.20000,5.20000,5.20000,5.20000,1000
07/30/2008,0000,5.03000,5.03000,4.79000,4.79000,1100
09/04/2008,0000,4.79000,4.79000,4.79000,4.79000,1000
09/05/2008,0000,4.52000,4.52000,4.52000,4.52000,1000
09/18/2008,0000,4.20000,4.20000,4.20000,4.20000,1000
09/30/2008,0000,3.96000,3.96000,2.50000,3.00000,7000
10/01/2008,0000,3.17000,3.17000,3.10000,3.10000,2000
10/03/2008,0000,3.17000,3.17000,3.17000,3.17000,1000
10/06/2008,0000,3.14000,3.20000,3.00000,3.10000,7000
10/07/2008,0000,3.00000,3.05000,3.00000,3.05000,2000
10/08/2008,0000,2.95000,3.00000,2.61000,2.75000,9000
10/13/2008,0000,2.61000,3.32000,2.60000,2.85000,15000
10/21/2008,0000,2.94000,3.05000,2.94000,3.05000,4000
10/23/2008,0000,2.98000,2.98000,2.98000,2.98000,2000
10/29/2008,0000,3.00000,3.00000,3.00000,3.00000,2000
10/31/2008,0000,3.12000,3.21000,3.12000,3.21000,4000
11/04/2008,0000,3.34000,3.47000,3.34000,3.43000,6000
11/06/2008,0000,3.50000,3.63000,3.23000,3.50000,22000
11/07/2008,0000,3.57000,3.68000,3.57000,3.68000,4000
11/10/2008,0000,3.78000,3.78000,3.78000,3.78000,2000
11/11/2008,0000,3.73000,3.80000,3.44000,3.74000,12000
11/17/2008,0000,3.70000,3.70000,3.70000,3.70000,1000
11/20/2008,0000,3.89000,3.89000,3.89000,3.89000,2000
12/10/2008,0000,3.85000,3.85000,3.85000,3.85000,2000
01/08/2009,0000,3.85000,3.85000,3.85000,3.85000,2000
02/02/2009,0000,3.80000,3.80000,3.80000,3.80000,2000
02/24/2009,0000,3.68000,3.83000,3.68000,3.83000,4000
02/25/2009,0000,4.00000,4.15000,4.00000,4.15000,4000
03/05/2009,0000,4.15000,4.15000,4.00000,4.00000,2000
03/12/2009,0000,4.08000,4.15000,4.00000,4.00000,2200
03/19/2009,0000,4.17000,4.17000,4.17000,4.17000,2000
03/20/2009,0000,4.07000,4.07000,3.95000,3.95000,4000
03/24/2009,0000,3.88000,3.88000,3.68000,3.68000,4000
03/25/2009,0000,3.71000,3.74000,3.70000,3.71000,8000
03/26/2009,0000,3.72000,3.94000,3.72000,3.94000,6000
03/30/2009,0000,3.85000,3.85000,3.50000,3.50000,4000
06/18/2009,0000,2.00000,2.01000,2.00000,2.01000,8000
06/19/2009,0000,3.00000,4.00000,2.00000,2.00000,14000
06/22/2009,0000,2.01000,2.01000,2.00000,2.00000,2300
06/23/2009,0000,2.00000,2.01000,2.00000,2.01000,12000
06/24/2009,0000,3.95000,4.00000,2.00000,2.00000,18200
06/25/2009,0000,2.01000,2.01000,2.01000,2.01000,4000
06/26/2009,0000,3.95000,4.00000,3.95000,4.00000,10000
06/29/2009,0000,3.75000,3.90000,3.75000,3.85000,8000
07/03/2009,0000,4.00000,4.00000,4.00000,4.00000,8800
07/07/2009,0000,4.10000,4.20000,4.10000,4.20000,36800
07/08/2009,0000,4.30000,4.50000,4.30000,4.50000,58000
07/09/2009,0000,4.40000,4.60000,4.40000,4.60000,30000
07/10/2009,0000,4.50000,4.50000,4.50000,4.50000,10000
07/13/2009,0000,4.50000,4.60000,4.50000,4.60000,46800
07/14/2009,0000,4.60000,4.60000,4.60000,4.60000,36800
07/15/2009,0000,5.60000,5.60000,5.60000,5.60000,1000
07/16/2009,0000,5.70000,6.70000,5.70000,6.70000,12000
07/17/2009,0000,6.10000,7.90000,6.10000,7.80000,71800
07/20/2009,0000,7.70000,9.80000,7.62000,7.70000,175500
07/21/2009,0000,8.30000,10.00000,7.80000,7.80000,311700
07/22/2009,0000,10.00000,10.00000,7.20000,9.95000,229000
07/23/2009,0000,8.00000,10.20000,7.85000,10.20000,391000
07/24/2009,0000,8.00000,10.88000,7.10000,10.00000,390000
07/27/2009,0000,8.10000,10.10000,8.00000,8.00000,50000
07/28/2009,0000,8.05000,8.05000,8.05000,8.05000,11000
07/29/2009,0000,8.00000,10.00000,8.00000,9.00000,48900
07/30/2009,0000,9.40000,10.00000,9.00000,9.05000,54300
08/03/2009,0000,10.00000,10.00000,9.60000,10.00000,36500
08/04/2009,0000,9.80000,11.20000,9.75000,11.00000,75000
08/05/2009,0000,11.10000,11.10000,10.00000,10.00000,148000
08/06/2009,0000,10.05000,11.50000,9.00000,9.05000,24500
08/10/2009,0000,10.45000,10.65000,9.60000,10.00000,22000
08/11/2009,0000,10.60000,11.00000,10.60000,11.00000,14000
08/12/2009,0000,10.90000,11.00000,10.00000,11.00000,116000
08/13/2009,0000,10.05000,12.20000,10.05000,11.00000,206000
08/14/2009,0000,11.00000,11.00000,10.80000,11.00000,271000
08/17/2009,0000,12.00000,12.00000,10.00000,11.10000,55000
08/18/2009,0000,10.30000,10.75000,10.30000,10.55000,65000
08/19/2009,0000,10.05000,10.80000,10.05000,10.80000,25000
08/21/2009,0000,10.00000,11.10000,10.00000,10.00000,17000
08/24/2009,0000,11.00000,11.05000,10.05000,11.00000,209000
08/25/2009,0000,10.80000,13.50000,9.95000,13.50000,186000
08/26/2009,0000,13.90000,15.00000,12.50000,15.00000,192500
08/27/2009,0000,15.80000,15.80000,10.80000,14.50000,130500
08/28/2009,0000,14.50000,20.00000,14.50000,20.00000,195300
08/31/2009,0000,18.60000,25.00000,16.00000,20.20000,362400
09/01/2009,0000,20.50000,22.60000,19.00000,22.60000,230800
09/02/2009,0000,22.80000,23.00000,19.10000,21.50000,389700
09/03/2009,0000,19.70000,22.60000,19.00000,20.50000,346000
09/04/2009,0000,20.50000,22.70000,19.00000,20.00000,222700
09/07/2009,0000,21.00000,21.60000,19.00000,20.30000,218000
09/08/2009,0000,20.60000,21.20000,19.00000,20.00000,259000
09/09/2009,0000,19.60000,20.10000,17.00000,19.00000,96000
09/10/2009,0000,21.00000,21.00000,16.00000,18.50000,154200
09/11/2009,0000,18.50000,20.00000,17.00000,20.00000,50000
09/14/2009,0000,20.00000,20.00000,17.30000,17.60000,33000
09/15/2009,0000,18.00000,19.00000,16.00000,17.50000,110000
09/16/2009,0000,18.00000,18.00000,15.80000,16.20000,41000
09/17/2009,0000,18.00000,18.50000,16.00000,16.10000,226100
09/18/2009,0000,17.00000,18.20000,16.00000,16.10000,52000
09/21/2009,0000,17.60000,20.00000,15.00000,15.00000,162000
09/22/2009,0000,17.40000,18.00000,15.00000,18.00000,90000
09/23/2009,0000,17.40000,17.50000,14.80000,14.80000,32500
09/24/2009,0000,14.90000,17.80000,14.90000,16.50000,61900
09/25/2009,0000,14.80000,14.80000,14.00000,14.10000,12000
09/28/2009,0000,14.70000,14.80000,14.70000,14.80000,1000
09/29/2009,0000,15.50000,16.10000,15.50000,15.50000,18000
09/30/2009,0000,18.60000,19.00000,14.10000,18.60000,143500
10/01/2009,0000,19.00000,19.00000,17.70000,18.60000,142500
10/02/2009,0000,18.50000,18.60000,18.00000,18.00000,26000
10/06/2009,0000,18.60000,18.60000,18.00000,18.10000,68000
10/07/2009,0000,18.00000,18.60000,18.00000,18.50000,72900
10/08/2009,0000,17.00000,20.00000,17.00000,17.60000,135000
10/09/2009,0000,18.40000,18.60000,17.10000,18.00000,32000
10/12/2009,0000,18.00000,22.00000,18.00000,20.00000,241000
10/13/2009,0000,20.00000,22.00000,19.90000,20.00000,442600
10/14/2009,0000,21.00000,22.00000,20.00000,21.20000,509000
10/15/2009,0000,20.10000,21.50000,19.50000,20.50000,518400
10/16/2009,0000,21.00000,21.00000,19.00000,20.50000,156600
10/19/2009,0000,21.00000,21.00000,20.00000,20.10000,134000
10/20/2009,0000,18.00000,19.80000,18.00000,18.10000,64000
10/21/2009,0000,17.50000,20.00000,17.50000,18.80000,226000
10/22/2009,0000,18.20000,19.00000,18.00000,18.10000,72000
10/23/2009,0000,18.80000,19.00000,18.00000,18.90000,40000
10/26/2009,0000,18.20000,19.00000,18.00000,18.10000,116000
10/27/2009,0000,18.00000,18.60000,18.00000,18.60000,20000
10/28/2009,0000,17.50000,18.00000,17.00000,18.00000,8000
10/29/2009,0000,19.00000,19.20000,18.00000,18.10000,3010000
10/30/2009,0000,19.00000,20.00000,18.00000,18.10000,2092000
11/02/2009,0000,19.80000,19.80000,18.00000,18.10000,63000
11/03/2009,0000,18.00000,22.00000,18.00000,18.10000,56000
11/04/2009,0000,19.50000,19.50000,17.50000,18.30000,249300
11/05/2009,0000,18.00000,19.15000,18.00000,18.40000,168500
11/06/2009,0000,18.40000,19.60000,18.00000,19.10000,39300
11/09/2009,0000,18.10000,19.60000,18.10000,19.50000,84000
11/10/2009,0000,18.60000,20.00000,18.60000,20.00000,433200
11/11/2009,0000,20.00000,20.90000,19.00000,20.90000,203000
11/12/2009,0000,19.30000,22.10000,19.30000,22.10000,310000
11/13/2009,0000,22.20000,22.20000,19.50000,20.50000,158000
11/16/2009,0000,20.50000,22.50000,19.00000,19.00000,32000
11/17/2009,0000,19.10000,22.00000,18.00000,21.90000,58000
11/18/2009,0000,19.90000,20.00000,19.50000,19.90000,62000
11/19/2009,0000,22.00000,22.00000,20.40000,20.50000,6000
11/20/2009,0000,18.00000,19.90000,18.00000,19.90000,39000
11/23/2009,0000,18.10000,19.90000,18.00000,19.30000,27000
11/24/2009,0000,19.50000,19.90000,19.50000,19.90000,24000
11/25/2009,0000,19.80000,19.90000,19.50000,19.90000,24000
11/26/2009,0000,19.50000,19.90000,19.50000,19.90000,44000
11/27/2009,0000,21.00000,22.10000,19.30000,20.90000,26000
11/30/2009,0000,19.50000,19.90000,19.50000,19.90000,16000
12/01/2009,0000,19.50000,20.20000,19.50000,20.10000,60100
12/02/2009,0000,17.00000,20.00000,17.00000,19.83000,112900
12/03/2009,0000,19.50000,20.30000,19.00000,19.80000,146400
12/04/2009,0000,19.00000,20.50000,19.00000,20.20000,118000
12/07/2009,0000,22.10000,70.46000,20.00000,21.60000,485500
12/08/2009,0000,22.10000,24.50000,21.50000,24.20000,454000
12/09/2009,0000,24.50000,24.70000,23.30000,24.00000,337000
12/11/2009,0000,24.50000,26.80000,24.00000,26.00000,660000
12/14/2009,0000,24.60000,25.75000,24.00000,24.50000,884000
12/15/2009,0000,24.10000,27.00000,24.10000,27.00000,866600
12/16/2009,0000,25.10000,25.80000,24.50000,25.80000,257000
12/17/2009,0000,25.00000,25.90000,25.00000,25.50000,166000
12/18/2009,0000,25.55000,27.30000,25.30000,27.00000,238000
12/21/2009,0000,27.00000,28.00000,26.10000,27.70000,388000
12/22/2009,0000,28.50000,33.15000,25.00000,33.00000,371100
12/23/2009,0000,26.00000,36.00000,25.90000,36.00000,447000
12/25/2009,0000,36.00000,36.65000,34.50000,35.20000,693000
12/28/2009,0000,34.40000,35.35000,32.00000,33.50000,142000
12/29/2009,0000,32.00000,34.00000,30.90000,32.10000,70000
