DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,26.61000,26.65000,26.00000,26.04000,1264300
04/03/2007,0000,26.09000,26.87000,26.09000,26.48000,2633000
04/04/2007,0000,26.57000,26.61000,25.39000,25.87000,1296000
04/09/2007,0000,25.91000,26.04000,25.35000,25.87000,1204700
04/10/2007,0000,26.35000,26.61000,25.65000,26.09000,2532500
04/11/2007,0000,26.39000,26.87000,25.87000,25.91000,2715000
04/12/2007,0000,26.00000,26.70000,25.65000,26.52000,1769500
04/13/2007,0000,26.61000,26.61000,25.74000,25.74000,1071200
04/16/2007,0000,25.74000,25.91000,24.87000,24.96000,1158500
04/17/2007,0000,25.04000,25.04000,23.57000,23.91000,1067200
04/18/2007,0000,23.91000,24.30000,23.65000,24.13000,337200
04/19/2007,0000,24.13000,24.61000,24.13000,24.39000,609600
04/20/2007,0000,24.70000,24.78000,24.22000,24.78000,782900
04/23/2007,0000,25.43000,26.22000,25.13000,25.91000,2719000
04/24/2007,0000,25.87000,25.87000,25.30000,25.43000,763000
04/25/2007,0000,26.22000,26.83000,25.78000,26.35000,3554800
04/26/2007,0000,26.78000,26.78000,25.74000,25.91000,1208700
04/27/2007,0000,26.09000,26.17000,25.65000,25.65000,575200
04/30/2007,0000,25.57000,25.57000,24.96000,25.22000,965400
05/02/2007,0000,25.70000,26.09000,25.30000,25.35000,710100
05/03/2007,0000,25.65000,25.65000,24.43000,24.70000,526300
05/04/2007,0000,24.83000,25.48000,24.83000,25.39000,838400
05/07/2007,0000,25.65000,26.22000,25.52000,26.00000,723400
05/08/2007,0000,26.09000,26.48000,26.00000,26.00000,874100
05/09/2007,0000,25.83000,26.74000,25.83000,25.96000,1146600
05/10/2007,0000,26.09000,26.30000,25.74000,25.91000,839700
05/11/2007,0000,26.17000,27.22000,25.83000,26.91000,4058700
05/14/2007,0000,26.91000,27.17000,26.43000,26.70000,2346100
05/15/2007,0000,27.13000,27.22000,26.30000,26.39000,1374000
05/16/2007,0000,26.52000,26.52000,26.09000,26.26000,540900
05/17/2007,0000,26.35000,26.52000,26.09000,26.09000,728600
05/18/2007,0000,26.26000,26.35000,25.91000,26.09000,456200
05/21/2007,0000,26.09000,26.26000,25.70000,25.91000,605700
05/22/2007,0000,25.91000,26.35000,25.91000,25.96000,614900
05/23/2007,0000,26.00000,26.70000,25.91000,26.09000,1101600
05/24/2007,0000,26.00000,26.87000,26.00000,26.48000,2334200
05/25/2007,0000,26.35000,26.57000,26.09000,26.17000,999800
05/28/2007,0000,26.35000,26.74000,26.17000,26.52000,1039400
05/29/2007,0000,26.70000,26.70000,26.17000,26.17000,683700
05/30/2007,0000,26.09000,26.26000,26.00000,26.04000,453600
05/31/2007,0000,26.17000,26.52000,26.17000,26.22000,554100
06/01/2007,0000,26.52000,26.52000,26.17000,26.26000,731300
06/04/2007,0000,26.35000,27.13000,26.35000,26.96000,2937200
06/05/2007,0000,27.39000,27.39000,26.52000,26.61000,909800
06/06/2007,0000,26.61000,26.70000,25.74000,25.74000,886000
06/07/2007,0000,25.78000,26.26000,25.78000,26.09000,607000
06/08/2007,0000,26.09000,26.09000,25.83000,25.87000,605700
06/11/2007,0000,26.09000,26.48000,26.09000,26.43000,521000
06/12/2007,0000,26.48000,26.52000,26.22000,26.35000,792100
06/13/2007,0000,26.26000,27.35000,26.26000,27.22000,2839400
06/14/2007,0000,27.48000,28.09000,27.04000,27.04000,3445100
06/15/2007,0000,27.22000,27.65000,27.04000,27.22000,1553900
06/20/2007,0000,27.57000,27.96000,27.22000,27.30000,1471900
06/21/2007,0000,27.39000,27.48000,26.87000,26.96000,829200
06/22/2007,0000,27.30000,27.48000,27.04000,27.22000,751100
06/25/2007,0000,27.48000,28.57000,27.48000,28.26000,3503300
06/26/2007,0000,28.70000,28.70000,27.39000,27.78000,927000
06/27/2007,0000,27.83000,29.57000,27.48000,29.13000,2738800
06/28/2007,0000,31.04000,31.04000,29.74000,29.74000,3341900
06/29/2007,0000,30.00000,30.17000,29.04000,29.70000,1670300
07/02/2007,0000,29.74000,30.00000,29.22000,29.87000,1121400
07/03/2007,0000,29.87000,30.87000,29.87000,30.26000,1884500
07/04/2007,0000,30.43000,30.70000,29.35000,29.48000,1178300
07/05/2007,0000,29.48000,29.74000,29.17000,29.26000,703500
07/06/2007,0000,29.57000,30.87000,29.26000,30.43000,1691400
07/09/2007,0000,30.96000,31.70000,30.70000,30.87000,2922700
07/10/2007,0000,31.30000,32.52000,31.17000,31.74000,3982000
07/11/2007,0000,32.52000,33.22000,32.04000,32.61000,3988600
07/12/2007,0000,32.87000,33.00000,31.83000,32.61000,1702000
07/13/2007,0000,33.91000,34.87000,33.48000,34.87000,6424700
07/16/2007,0000,37.30000,37.30000,36.52000,36.52000,4201500
07/17/2007,0000,36.52000,39.04000,34.78000,38.35000,4833700
07/18/2007,0000,38.26000,39.91000,36.61000,36.61000,2767900
07/19/2007,0000,38.00000,38.43000,36.78000,36.78000,1445400
07/20/2007,0000,37.61000,39.04000,36.96000,38.17000,2090800
07/23/2007,0000,38.96000,38.96000,37.57000,37.83000,1106900
07/24/2007,0000,37.83000,39.04000,37.22000,37.30000,1893800
07/25/2007,0000,37.30000,37.65000,36.30000,36.57000,1631900
07/26/2007,0000,36.96000,37.39000,35.22000,35.22000,1531400
07/27/2007,0000,34.78000,35.26000,33.48000,33.65000,1395200
07/30/2007,0000,33.74000,34.78000,33.74000,34.43000,1047400
07/31/2007,0000,35.22000,36.52000,34.78000,36.26000,1273500
08/01/2007,0000,36.26000,36.61000,34.35000,34.35000,1105600
08/02/2007,0000,35.13000,35.22000,33.04000,34.17000,708800
08/03/2007,0000,34.61000,35.04000,34.17000,34.43000,376900
08/06/2007,0000,34.43000,34.70000,33.52000,34.00000,305400
08/07/2007,0000,34.52000,34.70000,34.35000,34.39000,538200
08/08/2007,0000,34.70000,35.57000,34.43000,35.04000,501200
08/09/2007,0000,35.57000,36.48000,35.13000,36.48000,1167700
08/10/2007,0000,35.65000,37.39000,35.52000,37.13000,1982400
08/14/2007,0000,36.60000,36.60000,35.15000,35.30000,884300
08/15/2007,0000,34.90000,35.95000,34.10000,34.15000,754400
08/16/2007,0000,33.55000,34.15000,31.80000,31.80000,754400
08/17/2007,0000,31.20000,32.30000,29.60000,31.30000,648600
08/20/2007,0000,32.50000,33.30000,32.00000,33.00000,456500
08/21/2007,0000,34.00000,35.00000,32.55000,33.30000,696900
08/22/2007,0000,34.20000,34.20000,31.90000,33.30000,228800
08/23/2007,0000,33.90000,34.70000,33.60000,34.50000,500200
08/24/2007,0000,34.20000,34.45000,33.65000,34.30000,235700
08/27/2007,0000,34.50000,34.60000,33.70000,34.15000,231100
08/28/2007,0000,34.00000,34.00000,33.80000,33.80000,149500
08/29/2007,0000,33.40000,33.40000,32.80000,33.40000,163300
08/30/2007,0000,34.00000,34.10000,33.50000,33.80000,324300
08/31/2007,0000,33.95000,34.00000,33.50000,33.80000,238000
09/03/2007,0000,34.00000,34.00000,33.60000,33.70000,259900
09/04/2007,0000,33.95000,33.95000,33.00000,33.15000,109200
09/05/2007,0000,33.50000,33.50000,32.25000,32.30000,246100
09/06/2007,0000,32.00000,32.95000,32.00000,32.20000,289800
09/07/2007,0000,32.20000,32.65000,32.20000,32.20000,251800
09/10/2007,0000,31.65000,32.30000,31.65000,32.20000,132200
09/11/2007,0000,32.00000,32.40000,31.65000,31.80000,422000
09/12/2007,0000,32.00000,32.35000,31.80000,31.85000,226500
09/13/2007,0000,31.95000,32.00000,31.55000,31.60000,195500
09/14/2007,0000,31.60000,31.90000,31.05000,31.05000,230000
09/17/2007,0000,31.20000,31.20000,29.70000,30.65000,353000
09/19/2007,0000,30.50000,30.80000,29.40000,29.55000,584200
09/20/2007,0000,29.55000,29.90000,29.00000,29.10000,218500
09/21/2007,0000,29.10000,29.50000,29.00000,29.45000,158700
09/26/2007,0000,29.50000,30.70000,29.50000,30.50000,548500
09/27/2007,0000,30.90000,31.10000,30.60000,31.00000,388700
09/28/2007,0000,31.00000,31.00000,30.60000,30.65000,186300
10/01/2007,0000,32.40000,33.10000,32.20000,32.40000,535900
10/02/2007,0000,32.60000,32.70000,31.65000,31.75000,311600
10/03/2007,0000,31.60000,31.90000,31.50000,31.60000,174800
10/04/2007,0000,31.60000,32.40000,31.60000,31.90000,331200
10/05/2007,0000,32.00000,32.40000,31.40000,31.90000,97700
10/08/2007,0000,32.00000,32.00000,31.25000,31.25000,126500
10/09/2007,0000,31.00000,31.00000,30.10000,30.30000,154100
10/11/2007,0000,30.00000,30.00000,29.40000,29.50000,414000
10/12/2007,0000,29.50000,29.80000,29.00000,29.05000,243800
10/15/2007,0000,29.00000,29.00000,28.15000,28.30000,282900
10/16/2007,0000,27.80000,28.55000,27.80000,28.25000,132200
10/17/2007,0000,28.25000,28.55000,28.10000,28.35000,126500
10/18/2007,0000,28.55000,29.00000,28.55000,28.70000,230000
10/19/2007,0000,29.20000,29.20000,28.25000,28.50000,242600
10/22/2007,0000,27.90000,28.00000,27.60000,27.95000,224200
10/23/2007,0000,28.05000,28.40000,28.00000,28.10000,131100
10/24/2007,0000,28.15000,28.30000,27.60000,27.65000,123000
10/25/2007,0000,27.90000,27.90000,27.50000,27.75000,106900
10/26/2007,0000,27.80000,27.80000,27.00000,27.15000,270200
10/29/2007,0000,27.15000,27.15000,26.70000,26.70000,150600
10/30/2007,0000,26.50000,27.25000,26.30000,26.65000,340400
10/31/2007,0000,27.05000,27.25000,26.70000,27.10000,190900
11/01/2007,0000,27.20000,27.30000,26.80000,26.80000,200100
11/02/2007,0000,26.00000,26.70000,25.80000,26.30000,195500
11/05/2007,0000,26.50000,26.50000,25.70000,26.30000,202400
11/06/2007,0000,26.05000,26.30000,26.00000,26.20000,94300
11/07/2007,0000,26.25000,26.90000,26.25000,26.90000,170200
11/08/2007,0000,26.50000,26.50000,25.05000,25.35000,290900
11/09/2007,0000,24.80000,25.25000,23.75000,25.00000,347300
11/12/2007,0000,24.10000,24.20000,23.40000,24.20000,302400
11/13/2007,0000,23.50000,24.00000,23.00000,23.90000,262200
11/14/2007,0000,24.00000,24.80000,24.00000,24.30000,248400
11/15/2007,0000,24.10000,24.10000,23.55000,23.65000,105800
11/16/2007,0000,23.20000,23.50000,23.10000,23.20000,94300
11/19/2007,0000,23.50000,23.50000,23.10000,23.20000,134500
11/20/2007,0000,23.00000,23.50000,22.70000,23.45000,180500
11/21/2007,0000,23.30000,23.80000,23.30000,23.60000,82800
11/22/2007,0000,23.70000,24.30000,23.40000,23.85000,166700
11/23/2007,0000,24.30000,25.30000,23.65000,23.65000,523200
11/26/2007,0000,24.00000,24.00000,23.60000,23.65000,79300
11/27/2007,0000,22.60000,23.40000,22.50000,23.40000,221900
11/28/2007,0000,23.00000,23.40000,23.00000,23.40000,54000
11/29/2007,0000,23.90000,24.10000,23.50000,23.50000,66700
11/30/2007,0000,23.10000,23.90000,23.10000,23.90000,63200
12/03/2007,0000,24.25000,24.40000,24.00000,24.10000,43700
12/04/2007,0000,24.45000,24.45000,23.75000,24.00000,87400
12/05/2007,0000,24.00000,24.35000,23.90000,24.25000,31000
12/06/2007,0000,24.30000,24.40000,24.00000,24.10000,157500
12/07/2007,0000,24.20000,24.30000,24.10000,24.30000,81600
12/10/2007,0000,24.10000,24.10000,23.55000,23.55000,49400
12/11/2007,0000,23.15000,23.30000,22.60000,22.80000,127600
12/12/2007,0000,22.60000,22.60000,22.25000,22.50000,93100
12/13/2007,0000,22.50000,22.50000,21.45000,21.45000,208100
12/14/2007,0000,21.45000,21.65000,20.65000,21.00000,351900
12/17/2007,0000,21.00000,21.00000,20.35000,20.90000,221900
12/18/2007,0000,20.40000,20.90000,19.45000,20.90000,338100
12/19/2007,0000,20.90000,21.45000,20.85000,21.20000,52900
12/20/2007,0000,21.30000,21.30000,20.25000,20.30000,78200
12/21/2007,0000,20.30000,20.60000,19.20000,20.60000,230000
12/24/2007,0000,20.30000,20.95000,20.30000,20.65000,109200
12/25/2007,0000,20.60000,20.80000,20.35000,20.75000,78200
12/26/2007,0000,20.75000,20.75000,20.30000,20.50000,34500
12/27/2007,0000,20.70000,21.30000,20.55000,21.00000,149500
12/28/2007,0000,21.00000,21.90000,20.80000,21.90000,131100
12/31/2007,0000,21.90000,23.00000,21.60000,23.00000,173600
01/02/2008,0000,22.90000,23.95000,22.90000,23.45000,331200
01/03/2008,0000,23.10000,23.10000,22.25000,22.35000,163300
01/04/2008,0000,22.00000,22.70000,21.80000,22.70000,119600
01/07/2008,0000,22.20000,22.20000,21.15000,21.15000,86200
01/08/2008,0000,20.50000,21.75000,20.50000,21.50000,78200
01/09/2008,0000,21.10000,21.40000,20.55000,21.40000,238000
01/10/2008,0000,21.30000,21.40000,20.90000,21.35000,140300
01/11/2008,0000,21.10000,21.35000,21.05000,21.35000,127600
01/14/2008,0000,21.80000,21.80000,20.80000,21.20000,66700
01/15/2008,0000,21.05000,21.50000,21.00000,21.10000,211600
01/16/2008,0000,20.80000,21.45000,20.60000,21.10000,161000
01/17/2008,0000,21.10000,21.20000,20.80000,20.80000,58600
01/18/2008,0000,20.50000,21.35000,20.50000,21.35000,31000
01/21/2008,0000,21.10000,21.40000,21.10000,21.35000,41400
01/22/2008,0000,21.00000,21.00000,19.90000,21.00000,672700
01/23/2008,0000,20.60000,20.90000,19.60000,20.20000,341500
01/24/2008,0000,20.05000,20.50000,19.20000,20.00000,180500
01/25/2008,0000,20.10000,20.40000,20.00000,20.20000,69000
01/28/2008,0000,19.50000,20.00000,19.35000,19.40000,48300
01/29/2008,0000,19.40000,19.40000,18.90000,19.00000,75900
01/30/2008,0000,19.00000,19.30000,19.00000,19.00000,29900
01/31/2008,0000,19.00000,19.00000,18.40000,19.00000,65500
02/01/2008,0000,19.00000,19.20000,18.60000,19.20000,49400
02/12/2008,0000,19.20000,19.20000,18.50000,18.70000,28700
02/13/2008,0000,18.50000,18.75000,18.10000,18.70000,154100
02/14/2008,0000,18.90000,19.25000,18.70000,19.00000,117300
02/15/2008,0000,18.70000,19.20000,18.70000,19.00000,82800
02/18/2008,0000,19.05000,19.60000,19.05000,19.40000,49400
02/19/2008,0000,19.20000,19.75000,19.20000,19.75000,47100
02/20/2008,0000,19.60000,19.75000,19.20000,19.20000,41400
02/21/2008,0000,19.20000,19.75000,19.20000,19.50000,54000
02/22/2008,0000,19.60000,19.90000,19.40000,19.90000,75900
02/25/2008,0000,20.10000,20.10000,19.70000,19.90000,85100
02/26/2008,0000,20.10000,20.10000,19.80000,19.95000,49400
02/27/2008,0000,20.00000,20.60000,20.00000,20.60000,167900
02/29/2008,0000,20.55000,20.65000,20.00000,20.65000,102300
03/03/2008,0000,20.40000,20.40000,19.85000,20.10000,116100
03/04/2008,0000,20.15000,20.30000,20.10000,20.20000,59800
03/05/2008,0000,20.20000,21.60000,20.05000,21.60000,993600
03/06/2008,0000,22.00000,22.10000,21.30000,22.00000,430100
03/07/2008,0000,21.60000,22.40000,21.60000,22.10000,322000
03/10/2008,0000,21.60000,22.00000,21.25000,22.00000,244900
03/11/2008,0000,21.80000,21.90000,21.35000,21.85000,129900
03/12/2008,0000,22.00000,22.00000,21.50000,21.80000,105800
03/13/2008,0000,21.60000,21.60000,20.50000,20.50000,100000
03/14/2008,0000,20.80000,20.80000,19.90000,19.90000,60900
03/17/2008,0000,19.90000,19.90000,19.35000,19.45000,71300
03/18/2008,0000,19.45000,19.75000,19.40000,19.50000,44800
03/19/2008,0000,19.55000,20.00000,19.55000,19.70000,87400
03/20/2008,0000,19.60000,19.65000,19.20000,19.30000,47100
03/21/2008,0000,19.90000,19.90000,19.40000,19.50000,96600
03/24/2008,0000,20.75000,20.75000,19.65000,19.90000,205800
03/25/2008,0000,19.90000,20.25000,19.90000,20.00000,128800
03/26/2008,0000,20.50000,21.40000,20.35000,21.00000,810700
03/27/2008,0000,21.00000,21.80000,21.00000,21.40000,495600
03/28/2008,0000,21.40000,22.00000,21.20000,21.80000,271400
03/31/2008,0000,21.95000,22.00000,21.50000,21.50000,110400
04/01/2008,0000,21.80000,21.80000,21.30000,21.60000,248400
04/02/2008,0000,21.90000,22.30000,21.65000,21.80000,331200
04/03/2008,0000,21.80000,22.20000,21.80000,22.00000,232300
04/07/2008,0000,22.15000,22.80000,22.00000,22.45000,249500
04/08/2008,0000,22.50000,22.85000,22.30000,22.70000,142600
04/09/2008,0000,22.70000,23.00000,22.45000,22.50000,131100
04/10/2008,0000,22.70000,22.70000,22.20000,22.55000,194300
04/11/2008,0000,22.40000,24.10000,22.40000,23.75000,370300
04/14/2008,0000,23.45000,23.90000,22.90000,23.10000,310500
04/15/2008,0000,22.80000,23.40000,22.75000,23.10000,103500
04/16/2008,0000,23.10000,23.35000,22.60000,23.00000,231100
04/17/2008,0000,22.90000,23.35000,22.65000,23.00000,270200
04/18/2008,0000,23.00000,23.10000,22.55000,22.90000,173600
04/21/2008,0000,23.40000,23.40000,22.75000,23.00000,142600
04/22/2008,0000,23.00000,23.10000,22.70000,23.00000,65500
04/23/2008,0000,22.80000,23.25000,22.80000,23.10000,125300
04/24/2008,0000,23.20000,23.70000,23.15000,23.40000,172500
04/25/2008,0000,23.25000,23.25000,22.75000,22.80000,83900
04/28/2008,0000,22.90000,23.00000,22.25000,22.30000,240300
04/29/2008,0000,22.00000,22.80000,22.00000,22.25000,94300
04/30/2008,0000,21.85000,22.70000,21.85000,22.50000,165600
05/02/2008,0000,22.40000,22.40000,21.85000,21.90000,193200
05/05/2008,0000,21.90000,21.90000,21.30000,21.40000,119600
05/06/2008,0000,21.30000,21.50000,21.30000,21.35000,104600
05/07/2008,0000,21.50000,21.70000,21.35000,21.55000,175900
05/08/2008,0000,21.50000,21.50000,21.30000,21.35000,138000
05/09/2008,0000,21.35000,21.35000,21.15000,21.15000,309300
05/12/2008,0000,21.05000,21.10000,20.60000,20.65000,148300
05/13/2008,0000,20.80000,20.80000,20.50000,20.65000,166700
05/14/2008,0000,20.75000,20.95000,20.60000,20.70000,64400
05/15/2008,0000,20.85000,21.40000,20.75000,21.10000,134500
05/16/2008,0000,21.10000,21.30000,21.00000,21.30000,140300
05/19/2008,0000,21.50000,21.50000,21.30000,21.30000,244900
05/20/2008,0000,21.30000,21.70000,21.30000,21.30000,174800
05/21/2008,0000,20.85000,21.50000,20.85000,21.30000,59800
05/22/2008,0000,21.30000,21.30000,21.00000,21.30000,62100
05/23/2008,0000,21.30000,21.50000,21.00000,21.00000,106900
05/26/2008,0000,21.00000,21.30000,20.60000,20.60000,79300
05/27/2008,0000,20.90000,20.90000,20.25000,20.25000,96600
05/28/2008,0000,20.50000,20.80000,19.90000,19.90000,60900
05/29/2008,0000,20.00000,20.45000,19.95000,19.95000,35600
05/30/2008,0000,20.30000,20.40000,19.70000,19.70000,55200
06/02/2008,0000,19.70000,20.40000,19.70000,20.30000,23000
06/03/2008,0000,20.30000,20.30000,20.00000,20.00000,24100
06/04/2008,0000,20.00000,20.25000,19.90000,20.20000,47100
06/05/2008,0000,20.10000,20.20000,20.05000,20.10000,48300
06/06/2008,0000,20.10000,20.10000,19.90000,20.05000,59800
06/09/2008,0000,19.25000,19.85000,19.25000,19.75000,29900
06/10/2008,0000,19.35000,19.75000,19.30000,19.45000,101200
06/11/2008,0000,19.10000,19.10000,18.80000,18.95000,244900
06/12/2008,0000,18.65000,20.10000,18.30000,19.00000,155200
06/13/2008,0000,19.45000,19.45000,18.15000,18.85000,62100
06/16/2008,0000,19.00000,19.10000,18.15000,18.60000,17200
06/17/2008,0000,18.65000,19.05000,18.50000,19.05000,66700
06/18/2008,0000,19.00000,19.30000,19.00000,19.10000,16100
06/19/2008,0000,19.00000,19.40000,19.00000,19.10000,49400
06/20/2008,0000,19.10000,19.80000,19.10000,19.10000,31000
06/23/2008,0000,18.30000,18.90000,18.30000,18.90000,41400
06/24/2008,0000,19.15000,19.15000,18.60000,18.90000,32200
06/25/2008,0000,18.90000,18.90000,18.70000,18.80000,18400
06/26/2008,0000,18.50000,19.00000,18.50000,18.60000,9200
06/27/2008,0000,18.50000,18.50000,17.50000,18.50000,224200
06/30/2008,0000,18.35000,18.35000,17.60000,17.60000,47100
07/01/2008,0000,16.40000,17.60000,16.40000,16.80000,184000
07/02/2008,0000,16.55000,17.10000,16.55000,17.05000,83900
07/03/2008,0000,16.05000,17.10000,16.05000,17.10000,23000
07/04/2008,0000,17.10000,17.40000,16.90000,17.20000,51700
07/07/2008,0000,17.50000,17.50000,16.65000,16.80000,28700
07/08/2008,0000,16.80000,17.25000,16.25000,16.80000,33300
07/09/2008,0000,17.00000,17.10000,16.70000,16.80000,78200
07/10/2008,0000,16.40000,16.80000,16.00000,16.40000,23000
07/11/2008,0000,16.20000,16.70000,16.20000,16.70000,50600
07/14/2008,0000,16.25000,16.90000,16.25000,16.25000,36800
07/15/2008,0000,16.25000,16.50000,15.60000,15.70000,29900
07/16/2008,0000,14.70000,15.60000,14.70000,15.60000,223100
07/17/2008,0000,14.70000,15.60000,14.70000,15.20000,437000
07/18/2008,0000,15.20000,15.50000,15.00000,15.00000,133400
07/21/2008,0000,15.00000,15.80000,15.00000,15.50000,82800
07/22/2008,0000,15.50000,15.85000,15.00000,15.10000,75900
07/23/2008,0000,15.20000,15.80000,15.15000,15.50000,178200
07/24/2008,0000,15.50000,16.15000,15.50000,15.95000,111500
07/25/2008,0000,15.50000,16.40000,15.50000,15.80000,97700
07/29/2008,0000,15.55000,16.10000,15.55000,15.55000,134500
07/30/2008,0000,15.60000,16.00000,15.50000,15.55000,131100
07/31/2008,0000,15.85000,15.90000,15.20000,15.55000,96600
08/01/2008,0000,15.40000,15.50000,15.10000,15.35000,77000
08/04/2008,0000,15.20000,15.30000,15.00000,15.10000,112700
08/05/2008,0000,15.10000,15.10000,14.65000,14.65000,181700
08/06/2008,0000,14.85000,15.10000,14.80000,14.95000,77000
08/07/2008,0000,14.90000,15.40000,14.90000,15.10000,142600
08/08/2008,0000,15.30000,15.80000,15.00000,15.80000,146000
08/11/2008,0000,16.00000,16.30000,15.85000,16.10000,78200
08/12/2008,0000,16.30000,16.60000,16.20000,16.25000,192000
08/13/2008,0000,16.20000,16.50000,16.00000,16.25000,197800
08/14/2008,0000,16.60000,17.00000,16.60000,16.75000,483000
08/15/2008,0000,16.80000,17.00000,16.40000,16.60000,686500
08/18/2008,0000,14.05000,14.10000,13.10000,13.10000,287000
08/19/2008,0000,13.10000,13.30000,12.65000,13.15000,99000
08/20/2008,0000,12.85000,13.20000,12.80000,12.80000,66000
08/21/2008,0000,12.95000,13.10000,12.75000,12.90000,49000
08/22/2008,0000,13.10000,13.10000,12.80000,13.00000,89000
08/25/2008,0000,13.10000,13.40000,13.10000,13.40000,67000
08/26/2008,0000,13.25000,13.30000,13.00000,13.20000,56000
08/27/2008,0000,13.20000,13.20000,12.90000,12.95000,52000
08/28/2008,0000,13.10000,13.20000,12.80000,13.00000,38000
08/29/2008,0000,12.95000,13.10000,12.80000,13.10000,75000
09/01/2008,0000,13.05000,13.05000,12.50000,12.80000,34000
09/02/2008,0000,12.90000,12.90000,12.40000,12.65000,109000
09/03/2008,0000,12.85000,12.85000,12.00000,12.50000,55000
09/04/2008,0000,12.45000,12.80000,11.65000,12.50000,145000
09/05/2008,0000,12.30000,12.30000,11.75000,12.20000,48000
09/08/2008,0000,11.70000,12.70000,11.70000,12.20000,62000
09/09/2008,0000,12.20000,12.20000,11.85000,11.90000,31000
09/10/2008,0000,11.10000,12.00000,11.10000,12.00000,157000
09/11/2008,0000,11.60000,12.00000,11.40000,12.00000,66000
09/12/2008,0000,12.10000,12.20000,11.50000,11.80000,50000
09/15/2008,0000,11.80000,11.80000,11.15000,11.70000,71000
09/16/2008,0000,11.45000,11.50000,10.90000,10.90000,56000
09/17/2008,0000,10.90000,10.90000,10.15000,10.25000,436000
09/18/2008,0000,9.54000,10.00000,9.54000,10.00000,277000
09/19/2008,0000,10.00000,10.70000,10.00000,10.20000,85000
09/22/2008,0000,10.20000,10.90000,10.00000,10.90000,187000
09/23/2008,0000,10.35000,11.30000,10.30000,11.25000,82000
09/24/2008,0000,11.10000,11.30000,10.60000,11.25000,95000
09/25/2008,0000,11.20000,11.95000,11.00000,11.30000,171000
09/26/2008,0000,11.00000,11.60000,10.90000,11.15000,94000
09/30/2008,0000,10.40000,11.15000,10.40000,11.15000,68000
10/01/2008,0000,11.00000,11.00000,10.65000,10.65000,54000
10/02/2008,0000,10.80000,10.80000,10.55000,10.55000,12000
10/03/2008,0000,10.40000,10.70000,10.20000,10.70000,75000
10/06/2008,0000,10.70000,10.70000,10.35000,10.65000,36000
10/07/2008,0000,10.50000,10.90000,10.30000,10.35000,21000
10/08/2008,0000,10.20000,10.90000,9.81000,10.30000,97000
10/09/2008,0000,10.00000,10.40000,9.81000,10.35000,105000
10/13/2008,0000,9.99000,10.15000,9.99000,10.10000,34000
10/14/2008,0000,10.35000,10.60000,10.30000,10.35000,40000
10/15/2008,0000,10.30000,10.30000,10.10000,10.30000,75000
10/16/2008,0000,9.94000,10.10000,9.94000,10.10000,57000
10/17/2008,0000,10.10000,10.10000,9.90000,10.10000,24000
10/20/2008,0000,9.75000,10.30000,9.75000,10.30000,95000
10/21/2008,0000,10.25000,10.30000,10.00000,10.20000,55000
10/22/2008,0000,10.30000,10.30000,9.90000,10.10000,85000
10/23/2008,0000,9.75000,10.10000,9.75000,10.10000,186000
10/24/2008,0000,9.80000,10.00000,9.75000,9.75000,57000
10/27/2008,0000,9.07000,9.69000,9.07000,9.07000,91000
10/28/2008,0000,8.44000,9.70000,8.44000,9.50000,112000
10/29/2008,0000,9.69000,9.93000,9.20000,9.30000,81000
10/30/2008,0000,9.00000,9.73000,8.80000,9.60000,76000
10/31/2008,0000,9.80000,9.95000,9.50000,9.75000,54000
11/03/2008,0000,10.00000,10.00000,9.55000,9.88000,16000
11/04/2008,0000,9.95000,9.95000,9.56000,9.85000,47000
11/05/2008,0000,9.56000,9.95000,9.56000,9.90000,38000
11/06/2008,0000,9.61000,9.61000,9.21000,9.45000,40000
11/07/2008,0000,9.00000,9.50000,8.81000,9.50000,83000
11/10/2008,0000,9.00000,9.95000,8.92000,9.90000,48000
11/11/2008,0000,9.50000,9.90000,9.45000,9.90000,39000
11/12/2008,0000,9.92000,9.93000,9.53000,9.90000,25000
11/13/2008,0000,9.53000,9.53000,9.25000,9.25000,16000
11/14/2008,0000,9.00000,9.50000,8.81000,9.30000,81000
11/17/2008,0000,9.24000,9.30000,8.75000,8.75000,32000
11/18/2008,0000,8.75000,8.75000,8.22000,8.22000,47000
11/19/2008,0000,8.30000,8.30000,7.73000,8.22000,65000
11/20/2008,0000,8.00000,8.00000,7.68000,8.00000,60000
11/21/2008,0000,7.44000,8.00000,7.44000,8.00000,68000
11/24/2008,0000,7.80000,8.00000,7.75000,8.00000,24000
11/25/2008,0000,8.50000,8.56000,8.00000,8.00000,14000
11/26/2008,0000,8.00000,8.20000,8.00000,8.20000,40000
11/27/2008,0000,8.30000,8.65000,8.21000,8.65000,24000
11/28/2008,0000,9.25000,9.25000,8.35000,8.78000,455000
12/01/2008,0000,8.77000,8.86000,8.53000,8.80000,73000
12/02/2008,0000,8.55000,8.60000,8.31000,8.50000,52000
12/03/2008,0000,8.49000,8.80000,8.33000,8.33000,32000
12/04/2008,0000,8.33000,8.50000,8.01000,8.30000,137000
12/05/2008,0000,8.30000,8.47000,8.10000,8.47000,122000
12/08/2008,0000,8.47000,8.62000,8.46000,8.61000,84000
12/09/2008,0000,8.61000,8.80000,8.51000,8.80000,42000
12/10/2008,0000,8.80000,9.15000,8.75000,9.09000,104000
12/11/2008,0000,9.07000,9.15000,8.52000,9.15000,142000
12/12/2008,0000,9.05000,9.15000,8.76000,9.15000,73000
12/15/2008,0000,9.15000,9.29000,9.00000,9.15000,76000
12/16/2008,0000,8.92000,9.20000,8.92000,9.20000,2000
12/17/2008,0000,9.10000,9.10000,8.75000,9.00000,13000
12/18/2008,0000,8.70000,8.97000,8.70000,8.87000,39000
12/19/2008,0000,8.70000,8.99000,8.42000,8.89000,18000
12/22/2008,0000,8.80000,8.80000,8.51000,8.78000,13000
12/23/2008,0000,8.23000,8.45000,8.18000,8.18000,21000
12/24/2008,0000,8.18000,8.43000,7.70000,7.70000,14000
12/25/2008,0000,7.78000,7.99000,7.78000,7.99000,36000
12/26/2008,0000,8.20000,8.20000,7.92000,8.18000,7000
12/29/2008,0000,8.10000,8.22000,8.00000,8.22000,15000
12/30/2008,0000,8.18000,8.77000,8.18000,8.30000,23000
12/31/2008,0000,8.23000,8.62000,8.10000,8.58000,27000
01/05/2009,0000,8.46000,8.58000,8.46000,8.54000,36000
01/06/2009,0000,8.77000,8.77000,8.18000,8.19000,193000
01/07/2009,0000,8.11000,8.40000,8.02000,8.40000,32000
01/08/2009,0000,8.30000,8.30000,7.85000,8.10000,108000
01/09/2009,0000,8.08000,8.14000,7.98000,8.14000,25000
01/12/2009,0000,8.20000,8.30000,8.01000,8.16000,8000
01/13/2009,0000,8.10000,8.28000,8.10000,8.20000,15000
01/14/2009,0000,8.15000,8.40000,8.15000,8.40000,5000
01/15/2009,0000,8.08000,8.13000,7.93000,8.05000,25000
01/16/2009,0000,8.20000,8.20000,7.77000,8.05000,26000
01/19/2009,0000,7.88000,7.98000,7.80000,7.97000,13000
01/20/2009,0000,7.96000,7.96000,7.72000,7.72000,14000
01/21/2009,0000,7.46000,8.00000,7.46000,7.95000,30000
02/02/2009,0000,7.88000,7.88000,7.56000,7.57000,25000
02/03/2009,0000,7.65000,7.65000,7.53000,7.54000,122000
02/04/2009,0000,7.58000,7.58000,7.49000,7.49000,19000
02/05/2009,0000,7.35000,7.35000,7.30000,7.33000,52000
02/06/2009,0000,7.33000,7.48000,7.13000,7.34000,107000
02/09/2009,0000,7.40000,7.42000,7.27000,7.27000,117000
02/10/2009,0000,7.27000,7.27000,7.15000,7.20000,89000
02/11/2009,0000,7.12000,7.20000,7.12000,7.20000,57000
02/12/2009,0000,7.24000,7.33000,7.24000,7.29000,40000
02/13/2009,0000,7.30000,7.30000,7.25000,7.29000,132000
02/16/2009,0000,7.29000,7.48000,7.29000,7.41000,285000
02/17/2009,0000,7.45000,7.57000,7.42000,7.48000,107000
02/18/2009,0000,7.30000,7.40000,7.22000,7.25000,217000
02/19/2009,0000,7.25000,7.34000,7.21000,7.22000,70000
02/20/2009,0000,7.20000,7.20000,7.02000,7.11000,156000
02/23/2009,0000,7.00000,7.20000,6.92000,7.07000,44000
02/24/2009,0000,6.90000,7.08000,6.85000,7.08000,82000
02/25/2009,0000,7.06000,7.57000,7.02000,7.24000,661000
02/26/2009,0000,7.28000,7.35000,7.16000,7.24000,165000
02/27/2009,0000,7.24000,7.35000,7.20000,7.35000,116000
03/02/2009,0000,7.31000,7.31000,7.19000,7.21000,134000
03/03/2009,0000,7.19000,7.21000,7.15000,7.20000,65000
03/04/2009,0000,7.20000,7.48000,7.20000,7.44000,303000
03/05/2009,0000,7.50000,7.80000,7.50000,7.80000,516000
03/06/2009,0000,7.80000,8.12000,7.70000,7.93000,432000
03/09/2009,0000,7.80000,7.97000,7.75000,7.80000,197000
03/10/2009,0000,7.90000,8.28000,7.80000,8.28000,387000
03/11/2009,0000,8.24000,8.34000,8.20000,8.31000,210000
03/12/2009,0000,8.42000,8.42000,8.16000,8.30000,189000
03/13/2009,0000,8.35000,8.88000,8.35000,8.80000,1369000
03/16/2009,0000,8.88000,8.88000,8.50000,8.60000,497000
03/17/2009,0000,8.56000,8.78000,8.31000,8.60000,326000
03/18/2009,0000,8.65000,8.70000,8.42000,8.45000,350000
03/19/2009,0000,8.50000,8.66000,8.17000,8.39000,356000
03/20/2009,0000,8.40000,8.77000,8.25000,8.70000,389000
03/23/2009,0000,8.70000,8.75000,8.50000,8.53000,412000
03/24/2009,0000,8.73000,9.12000,8.71000,9.12000,1505000
03/25/2009,0000,9.50000,9.75000,9.21000,9.75000,1660000
03/26/2009,0000,10.10000,10.35000,9.80000,10.00000,1219000
03/27/2009,0000,10.00000,10.35000,9.82000,10.00000,513000
03/30/2009,0000,10.15000,10.15000,9.30000,9.30000,352000
03/31/2009,0000,9.10000,9.30000,9.03000,9.15000,115000
04/01/2009,0000,9.39000,9.50000,9.21000,9.49000,195000
04/02/2009,0000,9.65000,9.80000,9.61000,9.68000,192000
04/03/2009,0000,9.70000,9.80000,9.58000,9.70000,278000
04/06/2009,0000,10.15000,10.35000,9.98000,10.30000,805000
04/07/2009,0000,10.20000,10.50000,10.20000,10.30000,337000
04/08/2009,0000,10.20000,10.40000,9.91000,10.00000,637000
04/09/2009,0000,10.00000,10.50000,10.00000,10.35000,426000
04/10/2009,0000,10.40000,10.50000,10.10000,10.15000,321000
04/13/2009,0000,10.30000,10.30000,9.91000,10.20000,376000
04/14/2009,0000,10.30000,10.45000,10.10000,10.40000,608000
04/15/2009,0000,10.40000,11.00000,10.20000,10.65000,904000
04/16/2009,0000,11.10000,11.10000,10.70000,10.70000,533000
04/17/2009,0000,10.95000,10.95000,9.96000,9.96000,730000
04/20/2009,0000,9.70000,9.71000,9.27000,9.30000,345000
04/21/2009,0000,9.20000,9.60000,9.20000,9.59000,168000
04/22/2009,0000,9.70000,10.20000,9.56000,10.05000,382000
04/23/2009,0000,10.10000,10.45000,9.75000,10.40000,390000
04/24/2009,0000,10.40000,10.50000,10.00000,10.50000,605000
04/27/2009,0000,10.70000,10.70000,10.15000,10.50000,942000
04/28/2009,0000,10.30000,10.45000,10.00000,10.10000,412000
04/29/2009,0000,10.10000,10.10000,9.60000,10.10000,221000
04/30/2009,0000,10.10000,10.50000,10.10000,10.50000,531000
05/04/2009,0000,10.90000,11.00000,10.50000,10.90000,1070000
05/05/2009,0000,10.95000,11.10000,10.55000,10.90000,692000
05/06/2009,0000,11.00000,11.35000,11.00000,11.15000,657000
05/07/2009,0000,11.40000,11.40000,11.05000,11.15000,332000
05/08/2009,0000,11.00000,11.30000,11.00000,11.30000,276000
05/11/2009,0000,11.45000,11.45000,11.20000,11.20000,399000
05/12/2009,0000,11.00000,11.15000,10.50000,10.65000,360000
05/13/2009,0000,10.65000,11.35000,10.65000,11.05000,705000
05/14/2009,0000,11.00000,11.40000,10.95000,11.40000,401000
05/15/2009,0000,11.45000,12.15000,11.30000,12.15000,1394000
05/18/2009,0000,12.20000,12.65000,12.05000,12.10000,819000
05/19/2009,0000,12.55000,12.90000,12.15000,12.15000,829000
05/20/2009,0000,12.30000,12.55000,12.00000,12.15000,500000
05/21/2009,0000,12.55000,13.00000,12.50000,12.95000,670000
05/22/2009,0000,12.60000,13.20000,12.60000,13.00000,347000
05/25/2009,0000,13.50000,13.50000,12.70000,13.00000,749000
05/26/2009,0000,12.60000,13.10000,12.35000,12.70000,328000
05/27/2009,0000,12.80000,12.90000,12.50000,12.85000,188000
06/01/2009,0000,13.40000,13.40000,12.75000,12.80000,712000
06/02/2009,0000,12.80000,12.95000,12.20000,12.40000,324000
06/03/2009,0000,12.00000,12.60000,12.00000,12.20000,165000
06/04/2009,0000,12.20000,12.45000,12.10000,12.25000,84000
06/05/2009,0000,12.40000,12.40000,12.00000,12.15000,154000
06/08/2009,0000,12.35000,12.35000,11.80000,12.20000,127000
06/09/2009,0000,12.20000,12.20000,11.35000,11.90000,196000
06/10/2009,0000,11.80000,11.85000,11.15000,11.75000,108000
06/11/2009,0000,11.60000,11.60000,11.00000,11.50000,185000
06/12/2009,0000,11.40000,11.40000,11.00000,11.00000,96000
06/15/2009,0000,10.90000,10.90000,10.25000,10.80000,860000
06/16/2009,0000,10.40000,10.85000,10.30000,10.85000,132000
06/17/2009,0000,10.70000,10.85000,10.60000,10.85000,82000
06/18/2009,0000,10.80000,10.90000,10.50000,10.90000,112000
06/19/2009,0000,10.85000,11.25000,10.50000,11.25000,458000
06/22/2009,0000,11.50000,11.60000,11.10000,11.10000,1241000
06/23/2009,0000,10.80000,10.90000,10.55000,10.60000,474000
06/24/2009,0000,10.65000,10.85000,10.50000,10.75000,215000
06/25/2009,0000,10.80000,10.95000,10.75000,10.90000,210000
06/26/2009,0000,10.90000,11.05000,10.75000,10.75000,180000
06/29/2009,0000,10.95000,10.95000,10.60000,10.65000,124000
06/30/2009,0000,10.65000,10.80000,10.60000,10.75000,130000
07/01/2009,0000,10.80000,10.95000,10.80000,10.90000,192000
07/02/2009,0000,10.95000,11.50000,10.95000,11.15000,452000
07/03/2009,0000,11.05000,11.20000,11.05000,11.20000,131000
07/06/2009,0000,11.10000,11.20000,11.00000,11.10000,123000
07/07/2009,0000,11.05000,11.35000,11.00000,11.30000,305000
07/08/2009,0000,11.10000,11.30000,11.00000,11.30000,313000
07/09/2009,0000,11.30000,11.40000,11.20000,11.30000,362000
07/10/2009,0000,11.35000,11.40000,11.20000,11.35000,99000
07/13/2009,0000,11.55000,11.60000,11.15000,11.35000,595000
07/14/2009,0000,11.40000,11.60000,11.35000,11.40000,479000
07/15/2009,0000,11.50000,11.60000,11.35000,11.50000,258000
07/16/2009,0000,11.70000,11.95000,11.60000,11.95000,669000
07/17/2009,0000,12.05000,12.60000,12.05000,12.60000,821000
07/20/2009,0000,13.00000,13.45000,12.70000,13.40000,1645000
07/21/2009,0000,13.40000,13.40000,12.90000,12.95000,575000
07/22/2009,0000,13.00000,13.35000,13.00000,13.20000,635000
07/23/2009,0000,12.80000,12.90000,12.50000,12.55000,330000
07/24/2009,0000,12.65000,12.70000,12.30000,12.40000,386000
07/27/2009,0000,12.40000,12.50000,12.30000,12.40000,178000
07/28/2009,0000,12.50000,12.95000,12.50000,12.75000,426000
07/29/2009,0000,12.90000,13.15000,12.75000,12.95000,815000
07/30/2009,0000,13.05000,13.60000,12.70000,13.60000,1072000
07/31/2009,0000,13.85000,14.00000,13.50000,13.60000,1393000
08/03/2009,0000,13.65000,13.90000,13.50000,13.75000,342000
08/04/2009,0000,13.90000,13.90000,12.80000,12.85000,538000
08/05/2009,0000,12.90000,13.30000,12.60000,12.90000,540000
08/06/2009,0000,12.60000,12.80000,12.40000,12.45000,259000
08/10/2009,0000,12.60000,12.85000,12.60000,12.80000,151000
08/11/2009,0000,13.00000,13.20000,12.65000,13.05000,324000
08/12/2009,0000,13.10000,13.70000,13.05000,13.50000,618000
08/13/2009,0000,13.60000,13.70000,13.35000,13.55000,490000
08/14/2009,0000,13.55000,13.80000,13.55000,13.60000,381000
08/17/2009,0000,13.50000,14.00000,13.30000,13.35000,421000
08/18/2009,0000,13.20000,13.30000,12.70000,12.70000,465000
08/19/2009,0000,12.70000,13.00000,12.70000,12.70000,95000
08/20/2009,0000,12.75000,12.75000,12.35000,12.55000,239000
08/21/2009,0000,12.65000,12.85000,12.40000,12.40000,268000
08/24/2009,0000,12.75000,12.85000,12.60000,12.65000,144000
08/25/2009,0000,12.65000,13.50000,12.60000,13.50000,346000
08/26/2009,0000,13.55000,13.55000,13.15000,13.15000,325000
08/27/2009,0000,13.20000,13.35000,13.05000,13.30000,151000
08/28/2009,0000,13.30000,13.30000,12.85000,12.90000,199000
08/31/2009,0000,13.80000,13.80000,13.80000,13.80000,613000
09/01/2009,0000,14.75000,14.75000,14.50000,14.75000,1909000
09/02/2009,0000,15.00000,15.50000,15.00000,15.45000,2148000
09/03/2009,0000,15.60000,16.40000,15.40000,16.25000,1074000
09/04/2009,0000,16.65000,17.10000,16.00000,16.00000,981000
09/07/2009,0000,16.50000,16.90000,16.20000,16.85000,1058000
09/08/2009,0000,17.00000,17.15000,16.60000,16.70000,1020000
09/09/2009,0000,16.95000,17.40000,16.80000,16.80000,1056000
09/10/2009,0000,16.80000,16.80000,15.65000,15.65000,1365000
09/11/2009,0000,15.40000,15.90000,15.40000,15.85000,349000
09/14/2009,0000,15.80000,16.10000,15.75000,15.95000,433000
09/15/2009,0000,16.00000,16.15000,15.80000,16.15000,448000
09/16/2009,0000,16.25000,16.85000,16.25000,16.60000,644000
09/17/2009,0000,16.95000,16.95000,16.55000,16.55000,501000
09/18/2009,0000,16.55000,17.50000,16.50000,17.30000,871000
09/21/2009,0000,17.40000,17.80000,17.40000,17.60000,855000
09/22/2009,0000,17.80000,18.00000,17.15000,17.20000,624000
09/23/2009,0000,17.00000,17.30000,16.60000,16.80000,945000
09/24/2009,0000,16.85000,16.85000,16.20000,16.40000,604000
09/25/2009,0000,16.35000,16.80000,16.35000,16.70000,245000
09/28/2009,0000,16.75000,17.85000,16.75000,17.85000,1860000
09/29/2009,0000,18.15000,19.05000,17.80000,19.05000,3144000
09/30/2009,0000,19.55000,19.55000,18.80000,18.85000,2358000
10/01/2009,0000,19.20000,19.30000,18.85000,19.10000,1013000
10/02/2009,0000,18.80000,19.40000,18.55000,19.10000,1228000
10/05/2009,0000,19.10000,19.40000,18.70000,18.95000,628000
10/06/2009,0000,18.95000,19.30000,18.80000,18.85000,600000
10/07/2009,0000,19.00000,19.25000,18.80000,18.80000,420000
10/08/2009,0000,18.90000,18.90000,18.10000,18.20000,602000
10/09/2009,0000,18.20000,18.60000,17.95000,18.00000,580000
10/12/2009,0000,18.80000,19.25000,18.50000,19.25000,1246000
10/13/2009,0000,19.00000,19.75000,18.80000,19.45000,2027000
10/14/2009,0000,19.90000,19.90000,19.30000,19.40000,717000
10/15/2009,0000,19.30000,19.70000,19.00000,19.00000,709000
10/16/2009,0000,19.10000,19.40000,19.00000,19.15000,289000
10/19/2009,0000,19.30000,19.60000,19.15000,19.50000,483000
10/20/2009,0000,19.70000,20.00000,19.60000,19.60000,769000
10/21/2009,0000,19.30000,20.40000,19.30000,20.15000,944000
10/22/2009,0000,20.15000,20.20000,19.40000,19.55000,444000
10/23/2009,0000,19.50000,19.90000,19.50000,19.60000,494000
10/26/2009,0000,19.80000,19.85000,19.30000,19.55000,415000
10/27/2009,0000,19.20000,19.50000,19.00000,19.30000,268000
10/28/2009,0000,19.30000,19.45000,19.20000,19.30000,215000
10/29/2009,0000,18.05000,18.75000,17.95000,18.55000,797000
10/30/2009,0000,18.55000,18.65000,18.20000,18.50000,398000
11/02/2009,0000,19.75000,19.75000,19.75000,19.75000,491000
11/03/2009,0000,21.10000,21.10000,20.60000,20.85000,2882000
11/04/2009,0000,20.95000,21.70000,20.85000,21.45000,1807000
11/05/2009,0000,21.45000,22.70000,20.95000,22.20000,3637000
11/06/2009,0000,22.80000,23.50000,22.40000,23.10000,3074000
11/09/2009,0000,23.10000,23.25000,22.55000,22.60000,1336000
11/10/2009,0000,22.35000,22.35000,21.50000,22.00000,2083000
11/11/2009,0000,21.55000,22.30000,21.55000,22.30000,684000
11/12/2009,0000,22.35000,22.50000,21.80000,21.85000,792000
11/13/2009,0000,22.00000,22.20000,21.70000,21.75000,548000
11/16/2009,0000,21.70000,22.45000,21.70000,22.35000,1300000
11/17/2009,0000,22.90000,23.90000,22.90000,23.50000,6859000
11/18/2009,0000,23.55000,23.80000,23.05000,23.55000,2626000
11/19/2009,0000,23.30000,23.80000,23.20000,23.35000,1699000
11/20/2009,0000,23.15000,24.00000,23.15000,23.65000,1761000
11/23/2009,0000,23.70000,23.90000,23.30000,23.30000,1165000
11/24/2009,0000,23.30000,23.60000,22.90000,23.25000,1442000
11/25/2009,0000,23.50000,24.85000,23.25000,24.85000,4531000
11/26/2009,0000,25.40000,26.55000,25.05000,26.55000,4652000
11/27/2009,0000,26.55000,26.55000,24.90000,24.90000,3236000
11/30/2009,0000,25.90000,26.60000,25.50000,26.60000,4030000
12/01/2009,0000,26.80000,27.00000,26.00000,26.25000,1565000
12/02/2009,0000,26.80000,28.05000,26.60000,27.50000,2963000
12/03/2009,0000,27.20000,27.90000,26.40000,26.40000,1517000
12/04/2009,0000,26.00000,27.20000,26.00000,26.60000,1469000
12/07/2009,0000,27.00000,27.60000,26.55000,27.00000,1786000
12/08/2009,0000,27.00000,27.45000,26.60000,27.00000,1315000
12/09/2009,0000,27.00000,27.30000,26.80000,26.95000,904000
12/11/2009,0000,26.00000,27.10000,26.00000,26.50000,772000
12/14/2009,0000,26.90000,28.30000,26.50000,28.20000,1971000
12/15/2009,0000,28.90000,29.00000,27.90000,28.20000,1703000
12/16/2009,0000,28.30000,28.50000,27.30000,27.80000,1070000
12/17/2009,0000,28.30000,28.35000,27.10000,27.20000,570000
12/18/2009,0000,27.00000,27.50000,26.80000,26.95000,327000
12/21/2009,0000,27.00000,27.40000,27.00000,27.05000,307000
12/22/2009,0000,27.30000,27.40000,26.85000,26.85000,677000
12/23/2009,0000,27.20000,27.20000,26.85000,26.90000,500000
12/25/2009,0000,27.00000,27.15000,26.55000,26.75000,438000
12/28/2009,0000,26.80000,27.75000,26.75000,27.50000,1249000
12/29/2009,0000,27.90000,28.20000,27.30000,27.35000,948403
