DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,22.90000,25.00000,22.90000,23.70000,132500
04/03/2007,0000,23.60000,24.70000,23.30000,24.70000,56600
04/04/2007,0000,24.00000,24.50000,23.50000,23.50000,50400
04/09/2007,0000,24.70000,24.70000,23.90000,24.00000,33900
04/10/2007,0000,23.26000,24.00000,23.26000,24.00000,4100
04/11/2007,0000,24.70000,25.00000,24.00000,24.00000,20600
04/12/2007,0000,24.00000,24.15000,24.00000,24.00000,74100
04/13/2007,0000,24.50000,24.50000,23.50000,24.30000,105000
04/16/2007,0000,24.00000,25.00000,24.00000,24.30000,59700
04/17/2007,0000,24.50000,24.50000,23.50000,23.80000,81300
04/18/2007,0000,24.00000,24.00000,20.00000,24.00000,10300
04/19/2007,0000,24.10000,24.10000,23.80000,23.80000,10300
04/20/2007,0000,24.00000,24.00000,22.50000,23.00000,89600
04/23/2007,0000,22.33000,23.50000,22.33000,22.33000,6200
04/24/2007,0000,22.30000,22.50000,22.00000,22.50000,19600
04/25/2007,0000,22.33000,23.70000,22.30000,23.00000,39100
04/26/2007,0000,23.70000,24.70000,23.50000,24.70000,57200
04/27/2007,0000,23.90000,24.00000,23.90000,24.00000,14400
04/30/2007,0000,23.50000,23.50000,22.79000,23.50000,15400
05/02/2007,0000,23.60000,23.60000,23.50000,23.50000,6100
05/03/2007,0000,23.00000,23.00000,23.00000,23.00000,2000
05/04/2007,0000,24.00000,24.30000,23.80000,23.80000,23600
05/07/2007,0000,24.00000,24.50000,23.50000,24.50000,10300
05/08/2007,0000,23.85000,23.85000,23.85000,23.85000,1000
05/09/2007,0000,24.00000,24.70000,23.50000,24.20000,49400
05/10/2007,0000,24.50000,24.50000,24.00000,24.20000,43200
05/11/2007,0000,24.50000,24.50000,24.00000,24.00000,21600
05/15/2007,0000,24.20000,24.50000,24.20000,24.35000,20600
05/16/2007,0000,24.60000,25.30000,24.30000,24.50000,71000
05/18/2007,0000,24.50000,25.00000,24.00000,24.70000,126600
05/21/2007,0000,24.10000,24.75000,24.00000,24.20000,73100
05/22/2007,0000,24.50000,25.00000,23.53000,24.30000,99900
05/23/2007,0000,24.00000,25.00000,23.50000,25.00000,113300
05/24/2007,0000,23.50000,25.30000,23.50000,24.40000,257500
05/25/2007,0000,25.00000,25.00000,24.40000,24.50000,16400
05/28/2007,0000,25.30000,29.50000,24.50000,28.40000,204900
05/29/2007,0000,26.20000,30.00000,26.20000,28.00000,141100
05/30/2007,0000,27.60000,29.20000,27.00000,28.00000,128700
05/31/2007,0000,28.50000,29.00000,28.00000,28.50000,87500
06/01/2007,0000,29.00000,29.50000,28.50000,28.80000,123600
06/04/2007,0000,29.50000,32.00000,29.50000,31.50000,350200
06/05/2007,0000,32.00000,35.00000,30.00000,33.50000,338100
06/06/2007,0000,34.00000,35.00000,31.50000,33.00000,191500
06/07/2007,0000,32.00000,33.87000,31.50000,32.00000,94700
06/08/2007,0000,32.50000,32.50000,30.50000,32.00000,379100
06/11/2007,0000,31.00000,33.00000,29.00000,32.00000,265300
06/12/2007,0000,31.00000,32.79000,31.00000,32.50000,147200
06/13/2007,0000,30.00000,32.79000,30.00000,32.00000,32000
06/14/2007,0000,31.50000,32.20000,30.50000,31.40000,45300
06/15/2007,0000,30.50000,31.80000,24.60000,30.80000,53500
06/20/2007,0000,30.50000,32.00000,30.50000,32.00000,79300
06/21/2007,0000,30.50000,31.50000,30.50000,31.20000,106000
06/22/2007,0000,31.50000,32.79000,30.50000,32.00000,217300
06/25/2007,0000,31.00000,32.00000,30.50000,31.00000,130800
06/26/2007,0000,32.00000,32.79000,31.00000,31.50000,98800
06/27/2007,0000,32.00000,32.79000,31.00000,31.80000,90600
06/28/2007,0000,31.00000,32.50000,31.00000,31.70000,235800
06/29/2007,0000,32.00000,32.50000,31.50000,32.00000,115300
07/02/2007,0000,32.50000,32.50000,31.50000,32.00000,45300
07/03/2007,0000,32.50000,34.70000,13.48000,34.20000,2352800
07/04/2007,0000,34.00000,35.80000,13.48000,35.00000,2177500
07/05/2007,0000,32.00000,37.63000,13.48000,37.00000,2237100
07/06/2007,0000,37.63000,46.00000,13.48000,45.00000,2528400
07/09/2007,0000,47.00000,52.50000,13.48000,52.50000,2587400
07/10/2007,0000,53.50000,54.80000,13.48000,49.00000,2705700
07/11/2007,0000,49.20000,50.53000,13.48000,49.00000,2319500
07/12/2007,0000,47.50000,50.00000,13.48000,48.00000,2926200
07/13/2007,0000,47.00000,58.00000,13.48000,48.00000,2188700
07/16/2007,0000,47.00000,50.00000,13.48000,47.50000,2270300
07/17/2007,0000,47.50000,49.46000,13.48000,47.00000,2154700
07/18/2007,0000,50.00000,55.00000,13.48000,48.00000,2379800
07/19/2007,0000,49.00000,52.00000,13.48000,48.00000,2249600
07/20/2007,0000,50.00000,50.00000,13.48000,49.00000,2344200
07/23/2007,0000,50.00000,50.50000,13.47000,49.00000,2338100
07/24/2007,0000,50.00000,52.00000,13.47000,49.90000,2364000
07/25/2007,0000,49.00000,51.00000,13.47000,49.00000,2240200
07/26/2007,0000,48.00000,51.00000,13.47000,48.50000,2181500
07/27/2007,0000,50.00000,50.00000,13.47000,46.50000,2157300
07/30/2007,0000,48.00000,50.00000,46.00000,47.00000,231000
07/31/2007,0000,49.00000,50.50000,47.50000,49.50000,377500
08/01/2007,0000,49.00000,51.00000,48.00000,50.00000,585000
08/02/2007,0000,51.00000,51.00000,47.00000,48.00000,237000
08/03/2007,0000,50.00000,50.60000,48.00000,49.00000,108000
08/06/2007,0000,50.00000,50.50000,48.00000,49.70000,65400
08/07/2007,0000,51.00000,51.00000,47.90000,49.00000,105000
08/08/2007,0000,50.00000,50.00000,47.00000,48.00000,79500
08/09/2007,0000,49.00000,50.00000,47.00000,48.00000,89100
08/10/2007,0000,48.00000,48.00000,46.00000,48.00000,122300
08/13/2007,0000,47.00000,48.00000,46.00000,47.00000,40000
08/14/2007,0000,48.00000,48.00000,45.50000,46.00000,48600
08/15/2007,0000,45.50000,46.00000,43.00000,44.00000,61000
08/16/2007,0000,43.00000,43.00000,38.00000,39.00000,127000
08/17/2007,0000,40.00000,41.50000,36.46000,38.00000,218000
08/20/2007,0000,38.50000,40.00000,38.00000,39.00000,99000
08/21/2007,0000,40.00000,40.00000,38.00000,38.50000,84000
08/22/2007,0000,39.50000,39.50000,38.00000,38.50000,28000
08/23/2007,0000,40.00000,40.50000,40.00000,40.50000,31000
08/24/2007,0000,39.60000,41.00000,39.07000,41.00000,7000
08/27/2007,0000,41.00000,41.50000,41.00000,41.00000,53000
08/28/2007,0000,41.00000,41.50000,40.00000,40.50000,35000
08/29/2007,0000,41.00000,41.00000,38.79000,38.79000,46000
08/30/2007,0000,40.90000,41.00000,39.90000,40.00000,20000
08/31/2007,0000,40.00000,40.00000,39.50000,39.50000,21000
09/03/2007,0000,40.20000,40.20000,38.50000,39.00000,36000
09/04/2007,0000,38.50000,40.00000,38.50000,40.00000,69000
09/05/2007,0000,40.00000,40.00000,38.00000,38.00000,9000
09/06/2007,0000,39.50000,39.50000,39.50000,39.50000,2000
09/07/2007,0000,40.30000,40.30000,37.00000,37.00000,82600
09/10/2007,0000,37.00000,37.50000,34.50000,35.00000,51000
09/11/2007,0000,36.50000,36.50000,33.50000,34.00000,54600
09/12/2007,0000,33.50000,34.50000,32.00000,34.00000,75100
09/13/2007,0000,34.00000,34.00000,30.00000,30.00000,168800
09/14/2007,0000,30.00000,31.00000,29.50000,31.00000,156000
09/17/2007,0000,29.50000,31.00000,29.50000,30.00000,144000
09/19/2007,0000,31.00000,31.00000,29.50000,30.00000,328000
09/20/2007,0000,30.80000,31.00000,29.50000,29.70000,126300
09/21/2007,0000,30.00000,30.00000,29.00000,29.80000,31400
09/26/2007,0000,30.00000,32.80000,29.50000,32.80000,69100
09/27/2007,0000,30.00000,32.80000,30.00000,31.00000,266300
09/28/2007,0000,32.00000,32.00000,30.20000,30.50000,129500
10/01/2007,0000,28.00000,30.00000,28.00000,30.00000,67200
10/02/2007,0000,30.00000,30.00000,30.00000,30.00000,41000
10/03/2007,0000,30.20000,30.20000,28.00000,29.60000,93100
10/04/2007,0000,30.00000,30.00000,27.00000,27.00000,96000
10/05/2007,0000,29.00000,29.00000,25.70000,26.00000,113000
10/08/2007,0000,25.80000,25.80000,20.90000,21.00000,186900
10/09/2007,0000,20.00000,21.20000,19.00000,19.00000,201000
10/11/2007,0000,20.00000,20.50000,18.20000,20.50000,209400
10/12/2007,0000,20.80000,22.50000,20.00000,21.50000,83100
10/15/2007,0000,23.00000,23.50000,22.00000,23.00000,32000
10/16/2007,0000,22.00000,24.09000,22.00000,23.50000,45300
10/17/2007,0000,22.50000,24.00000,22.50000,23.50000,44000
10/19/2007,0000,22.50000,24.00000,22.50000,22.60000,10600
10/22/2007,0000,23.00000,24.00000,22.60000,23.30000,100000
10/23/2007,0000,23.50000,24.20000,23.00000,23.70000,55000
10/24/2007,0000,24.00000,25.00000,23.30000,24.70000,51000
10/25/2007,0000,24.70000,25.00000,24.00000,24.50000,25200
10/26/2007,0000,24.00000,26.20000,24.00000,25.00000,61100
10/29/2007,0000,25.00000,27.00000,25.00000,25.12000,35000
10/30/2007,0000,26.00000,27.00000,26.00000,26.50000,35000
10/31/2007,0000,27.50000,27.50000,21.00000,24.00000,95000
11/01/2007,0000,25.00000,25.00000,23.00000,24.20000,107500
11/02/2007,0000,23.00000,24.00000,22.00000,22.00000,55400
11/05/2007,0000,21.00000,24.00000,21.00000,23.00000,23200
11/06/2007,0000,22.00000,22.00000,20.00000,21.50000,146800
11/07/2007,0000,20.00000,22.00000,20.00000,22.00000,41500
11/08/2007,0000,20.70000,21.00000,19.80000,21.00000,15200
11/09/2007,0000,21.00000,21.00000,19.50000,19.50000,96400
11/12/2007,0000,19.00000,19.10000,18.00000,18.00000,50000
11/13/2007,0000,19.00000,19.20000,18.50000,19.00000,99500
11/14/2007,0000,20.00000,21.50000,19.90000,21.50000,64400
11/15/2007,0000,21.00000,21.00000,18.90000,20.00000,65400
11/16/2007,0000,20.00000,20.00000,19.50000,20.00000,40000
11/19/2007,0000,20.00000,20.40000,19.90000,20.00000,13000
11/20/2007,0000,19.16000,20.20000,19.16000,20.00000,46000
11/21/2007,0000,20.00000,20.00000,19.50000,19.50000,53500
11/22/2007,0000,20.00000,20.00000,19.20000,19.20000,25000
11/26/2007,0000,19.50000,19.80000,18.80000,19.00000,55000
11/27/2007,0000,19.60000,19.60000,19.00000,19.00000,26000
11/28/2007,0000,19.23000,19.50000,18.80000,19.00000,23000
11/29/2007,0000,19.50000,19.50000,18.60000,19.00000,30000
11/30/2007,0000,19.89000,20.00000,19.00000,19.50000,16800
12/03/2007,0000,19.00000,19.30000,19.00000,19.20000,54000
12/04/2007,0000,19.50000,19.90000,19.30000,19.50000,56000
12/05/2007,0000,19.20000,20.00000,19.00000,20.00000,17000
12/06/2007,0000,19.40000,19.60000,19.30000,19.50000,42000
12/07/2007,0000,19.50000,19.50000,18.90000,19.20000,17000
12/10/2007,0000,18.60000,19.20000,18.60000,18.60000,16300
12/11/2007,0000,19.00000,19.00000,18.20000,18.60000,48000
12/12/2007,0000,18.00000,19.00000,17.02000,17.02000,29100
12/13/2007,0000,17.00000,17.50000,14.00000,14.30000,39100
12/14/2007,0000,15.10000,16.10000,15.00000,16.00000,37000
12/17/2007,0000,16.00000,16.00000,15.30000,15.30000,24000
12/18/2007,0000,15.00000,15.30000,14.50000,15.00000,40000
12/19/2007,0000,15.50000,15.80000,15.00000,15.40000,22000
12/20/2007,0000,15.20000,15.90000,15.20000,15.90000,26000
12/21/2007,0000,16.00000,16.50000,15.50000,16.00000,40000
12/24/2007,0000,16.50000,16.80000,16.50000,16.50000,24000
12/25/2007,0000,17.00000,19.00000,17.00000,19.00000,8000
12/26/2007,0000,18.50000,18.50000,17.00000,18.40000,22000
12/27/2007,0000,18.80000,19.20000,18.00000,19.20000,8000
12/28/2007,0000,18.50000,18.50000,18.00000,18.00000,26000
12/31/2007,0000,18.00000,19.00000,18.00000,18.20000,36000
01/03/2008,0000,17.80000,17.80000,17.50000,17.50000,10000
01/04/2008,0000,17.50000,20.00000,17.50000,20.00000,10000
01/07/2008,0000,18.00000,18.00000,16.80000,17.00000,14000
01/08/2008,0000,17.80000,18.50000,17.80000,18.00000,40000
01/09/2008,0000,18.00000,18.00000,17.30000,18.00000,8000
01/10/2008,0000,18.50000,18.50000,18.00000,18.00000,2000
01/11/2008,0000,17.00000,18.00000,15.50000,15.90000,40000
01/14/2008,0000,17.00000,17.00000,14.00000,14.00000,49000
01/15/2008,0000,14.10000,15.00000,12.50000,14.00000,329000
01/16/2008,0000,13.00000,14.00000,12.50000,13.00000,139000
01/17/2008,0000,13.00000,14.10000,12.50000,12.50000,140000
01/18/2008,0000,13.00000,13.50000,12.30000,12.30000,199000
01/21/2008,0000,13.00000,13.40000,12.50000,13.00000,80000
01/22/2008,0000,12.60000,13.00000,12.50000,13.00000,6000
01/23/2008,0000,12.50000,13.10000,12.50000,13.10000,8000
01/25/2008,0000,13.20000,13.40000,13.00000,13.00000,9200
01/28/2008,0000,12.70000,13.50000,12.70000,13.00000,6000
01/29/2008,0000,13.50000,13.50000,12.90000,13.00000,16000
01/30/2008,0000,12.60000,13.50000,12.60000,12.60000,4100
01/31/2008,0000,13.50000,13.50000,12.90000,12.90000,4000
02/01/2008,0000,13.20000,13.20000,12.90000,13.00000,16000
02/12/2008,0000,12.60000,13.00000,12.50000,12.80000,22000
02/13/2008,0000,12.30000,13.00000,12.30000,12.40000,20000
02/14/2008,0000,12.80000,13.20000,12.60000,13.00000,16000
02/15/2008,0000,13.00000,13.00000,12.50000,13.00000,16000
02/18/2008,0000,12.50000,13.00000,12.30000,13.00000,32000
02/19/2008,0000,12.30000,13.10000,12.30000,12.30000,12000
02/21/2008,0000,12.50000,13.00000,12.40000,12.80000,27000
02/22/2008,0000,13.00000,13.00000,12.20000,12.40000,30000
02/25/2008,0000,13.00000,13.00000,12.10000,12.10000,27000
02/26/2008,0000,12.00000,12.60000,12.00000,12.00000,8000
02/27/2008,0000,12.00000,12.90000,12.00000,12.90000,70000
02/29/2008,0000,12.30000,12.50000,12.00000,12.40000,50000
03/04/2008,0000,12.80000,12.80000,12.40000,12.45000,15000
03/05/2008,0000,12.40000,13.00000,12.40000,12.80000,64000
03/06/2008,0000,12.00000,12.80000,12.00000,12.50000,16400
03/07/2008,0000,12.20000,12.90000,12.00000,12.00000,150000
03/10/2008,0000,12.00000,12.00000,12.00000,12.00000,1000
03/11/2008,0000,12.60000,12.60000,12.60000,12.60000,14000
03/12/2008,0000,12.00000,12.30000,12.00000,12.00000,20000
03/13/2008,0000,12.50000,12.60000,12.50000,12.60000,17000
03/14/2008,0000,12.50000,12.60000,11.90000,12.60000,144000
03/18/2008,0000,11.80000,12.10000,11.80000,12.10000,9000
03/19/2008,0000,12.00000,12.50000,12.00000,12.50000,35000
03/20/2008,0000,11.70000,12.10000,11.70000,12.00000,40000
03/21/2008,0000,12.00000,12.00000,12.00000,12.00000,10000
03/25/2008,0000,11.70000,12.00000,11.60000,11.80000,14000
03/26/2008,0000,11.50000,11.70000,11.20000,11.50000,37000
03/27/2008,0000,11.00000,11.30000,10.80000,10.80000,24000
03/28/2008,0000,10.80000,11.00000,10.80000,10.80000,10000
03/31/2008,0000,10.50000,10.50000,10.00000,10.40000,23000
04/01/2008,0000,10.00000,10.60000,10.00000,10.50000,25000
04/02/2008,0000,10.00000,10.70000,9.80000,10.40000,24000
04/03/2008,0000,10.00000,10.90000,10.00000,10.90000,38000
04/07/2008,0000,10.50000,10.80000,10.00000,10.80000,45100
04/08/2008,0000,10.30000,10.60000,10.00000,10.30000,195000
04/09/2008,0000,10.30000,10.50000,9.80000,10.50000,27000
04/10/2008,0000,10.50000,10.50000,9.80000,10.00000,52000
04/11/2008,0000,10.50000,10.70000,10.00000,10.50000,108100
04/14/2008,0000,10.10000,10.20000,10.10000,10.20000,30000
04/15/2008,0000,10.10000,10.50000,10.00000,10.00000,4300
04/16/2008,0000,10.70000,10.70000,10.50000,10.50000,15000
04/17/2008,0000,10.50000,10.50000,10.00000,10.00000,64000
04/18/2008,0000,10.30000,10.50000,10.30000,10.50000,4000
04/21/2008,0000,10.00000,10.50000,10.00000,10.10000,56000
04/22/2008,0000,10.00000,10.50000,10.00000,10.50000,33000
04/23/2008,0000,10.70000,11.50000,10.00000,11.50000,75000
04/24/2008,0000,11.50000,13.00000,11.50000,13.00000,67000
04/25/2008,0000,12.80000,13.20000,12.50000,13.00000,54000
04/28/2008,0000,13.40000,13.40000,13.00000,13.00000,12000
04/29/2008,0000,12.80000,13.00000,12.10000,12.50000,52000
04/30/2008,0000,12.10000,13.00000,12.10000,13.00000,56000
05/02/2008,0000,12.30000,13.00000,11.50000,11.50000,56000
05/05/2008,0000,12.00000,12.50000,11.70000,12.00000,56000
05/06/2008,0000,12.30000,12.60000,11.80000,12.00000,56700
05/07/2008,0000,12.30000,12.90000,12.00000,12.50000,50100
05/08/2008,0000,12.50000,13.00000,12.50000,12.50000,44000
05/09/2008,0000,11.00000,13.00000,11.00000,12.00000,115000
05/12/2008,0000,12.20000,12.30000,11.50000,12.30000,55000
05/13/2008,0000,12.30000,12.30000,12.00000,12.30000,8000
05/14/2008,0000,12.00000,12.00000,11.20000,11.20000,94200
05/15/2008,0000,12.00000,12.00000,11.50000,11.50000,1000
05/16/2008,0000,12.00000,12.00000,12.00000,12.00000,47000
05/19/2008,0000,11.50000,12.50000,11.50000,12.50000,1700
05/20/2008,0000,12.00000,12.30000,12.00000,12.30000,10000
05/21/2008,0000,11.80000,12.00000,11.50000,12.00000,40000
05/22/2008,0000,12.00000,12.70000,11.80000,12.00000,82000
05/23/2008,0000,12.20000,12.70000,12.00000,12.00000,71000
05/26/2008,0000,12.90000,12.90000,12.00000,12.60000,61000
05/27/2008,0000,12.90000,12.90000,12.20000,12.60000,4000
05/28/2008,0000,12.20000,12.90000,12.10000,12.90000,80000
05/29/2008,0000,12.20000,12.80000,12.20000,12.80000,6000
05/30/2008,0000,12.50000,13.00000,12.50000,13.00000,23100
06/02/2008,0000,12.50000,13.00000,12.50000,12.50000,38000
06/05/2008,0000,12.30000,12.60000,12.00000,12.10000,70000
06/06/2008,0000,12.70000,12.70000,11.80000,12.30000,76000
06/10/2008,0000,12.00000,12.00000,12.00000,12.00000,5000
06/11/2008,0000,11.80000,12.00000,11.20000,11.50000,10000
06/12/2008,0000,11.00000,11.50000,10.80000,11.00000,24000
06/13/2008,0000,10.80000,11.00000,10.80000,10.80000,14000
06/17/2008,0000,10.50000,10.50000,10.30000,10.30000,2000
06/18/2008,0000,10.00000,11.10000,10.00000,11.10000,13000
06/19/2008,0000,10.50000,10.50000,10.40000,10.50000,7000
06/20/2008,0000,10.00000,10.30000,9.80000,10.20000,50000
06/24/2008,0000,10.20000,10.20000,10.00000,10.00000,17000
06/25/2008,0000,10.00000,10.50000,9.90000,9.90000,22000
06/26/2008,0000,10.00000,10.20000,10.00000,10.20000,4000
06/30/2008,0000,9.80000,10.00000,9.60000,10.00000,21000
07/01/2008,0000,9.50000,9.50000,9.30000,9.50000,16400
07/04/2008,0000,9.30000,9.80000,9.30000,9.80000,8000
07/07/2008,0000,9.50000,9.80000,9.50000,9.50000,7000
07/08/2008,0000,10.48000,10.52000,10.48000,10.51000,2001000
07/09/2008,0000,10.50000,10.52000,10.00000,10.51000,2005000
07/10/2008,0000,10.00000,10.80000,10.00000,10.00000,2026000
07/11/2008,0000,9.50000,10.52000,9.50000,10.51000,2048100
07/14/2008,0000,10.60000,10.70000,10.20000,10.20000,2021500
07/15/2008,0000,10.30000,10.60000,10.30000,10.52000,2014000
07/16/2008,0000,10.15000,10.60000,9.90000,10.00000,2014000
07/17/2008,0000,9.90000,10.52000,9.90000,10.52000,2012000
07/18/2008,0000,10.48000,10.52000,10.00000,10.50000,2010000
07/21/2008,0000,10.50000,10.52000,9.90000,10.51000,2007300
07/22/2008,0000,10.48000,10.52000,10.48000,10.51000,2000000
07/23/2008,0000,10.48000,10.52000,9.80000,9.80000,2006100
07/24/2008,0000,9.70000,10.52000,9.70000,10.00000,2012000
07/25/2008,0000,10.48000,10.52000,9.50000,9.50000,2002000
07/29/2008,0000,9.30000,10.52000,9.30000,9.30000,2002000
07/30/2008,0000,10.48000,10.52000,8.90000,9.00000,2012000
07/31/2008,0000,9.40000,10.52000,9.20000,10.51000,2003000
08/01/2008,0000,9.40000,10.52000,8.90000,8.90000,2009000
08/04/2008,0000,9.20000,10.52000,9.00000,10.52000,2003000
08/05/2008,0000,8.80000,10.52000,8.80000,9.00000,2010000
08/06/2008,0000,10.49000,10.52000,8.90000,9.05000,2004000
08/07/2008,0000,8.90000,10.52000,8.90000,9.50000,2018000
08/08/2008,0000,9.70000,10.52000,9.50000,9.50000,2010000
08/11/2008,0000,10.51000,10.52000,9.30000,10.51000,2004000
08/12/2008,0000,10.48000,10.52000,9.10000,9.10000,2008000
08/13/2008,0000,9.50000,10.52000,9.40000,10.10000,2051000
08/14/2008,0000,10.48000,10.52000,9.80000,10.50000,2036000
08/15/2008,0000,10.00000,10.52000,10.00000,10.00000,2001000
08/18/2008,0000,10.00000,10.52000,9.50000,10.00000,2002000
08/19/2008,0000,10.48000,10.52000,9.50000,9.50000,2001000
08/20/2008,0000,10.48000,10.52000,10.48000,10.51000,2000000
08/21/2008,0000,10.48000,10.52000,9.40000,9.40000,1977000
08/22/2008,0000,9.30000,9.30000,8.90000,9.20000,4000
08/25/2008,0000,11.00000,11.00000,8.90000,9.00000,19100
08/26/2008,0000,8.50000,8.60000,8.50000,8.60000,12000
08/27/2008,0000,8.30000,8.30000,8.30000,8.30000,1000
08/29/2008,0000,8.50000,8.70000,8.50000,8.70000,4000
09/02/2008,0000,8.30000,8.30000,8.00000,8.30000,9000
09/04/2008,0000,8.00000,8.00000,7.40000,7.50000,8000
09/05/2008,0000,7.10000,7.30000,7.00000,7.00000,4000
09/08/2008,0000,7.20000,7.20000,7.20000,7.20000,1000
09/10/2008,0000,7.00000,7.20000,7.00000,7.20000,4000
09/11/2008,0000,7.20000,7.50000,7.20000,7.50000,1000
09/16/2008,0000,6.72000,6.72000,6.30000,6.50000,12000
09/17/2008,0000,6.30000,6.30000,6.30000,6.30000,100
09/18/2008,0000,6.30000,6.30000,4.65000,4.65000,14400
09/19/2008,0000,4.80000,4.90000,4.80000,4.90000,4000
09/22/2008,0000,5.10000,5.30000,5.10000,5.30000,2000
09/23/2008,0000,5.60000,6.20000,5.60000,6.20000,4000
09/24/2008,0000,6.50000,6.50000,6.50000,6.50000,1000
09/26/2008,0000,6.30000,6.50000,6.30000,6.50000,4000
10/02/2008,0000,6.75000,6.75000,6.75000,6.75000,1000
10/08/2008,0000,6.00000,6.00000,6.00000,6.00000,100
10/09/2008,0000,6.50000,6.50000,5.90000,6.00000,6000
10/14/2008,0000,6.10000,6.20000,6.10000,6.20000,2000
10/16/2008,0000,6.50000,6.50000,6.20000,6.50000,6000
10/17/2008,0000,6.40000,6.50000,6.40000,6.50000,10000
10/20/2008,0000,6.30000,6.30000,6.30000,6.30000,2000
10/21/2008,0000,6.10000,6.30000,6.10000,6.30000,4000
10/22/2008,0000,6.31000,6.31000,6.20000,6.30000,10000
10/23/2008,0000,6.10000,6.20000,6.10000,6.20000,10000
10/27/2008,0000,5.99000,5.99000,4.92000,4.92000,12000
10/28/2008,0000,4.85000,4.99000,4.85000,4.85000,8000
10/29/2008,0000,4.75000,4.85000,4.75000,4.75000,10000
10/30/2008,0000,4.72000,4.72000,4.72000,4.72000,2000
11/03/2008,0000,4.90000,5.30000,4.90000,5.30000,8000
11/04/2008,0000,5.78000,5.80000,5.00000,5.80000,12000
11/06/2008,0000,5.70000,5.70000,5.70000,5.70000,2000
11/07/2008,0000,5.80000,5.80000,5.80000,5.80000,2000
11/10/2008,0000,5.70000,5.85000,5.68000,5.85000,16000
11/11/2008,0000,5.51000,5.51000,5.10000,5.26000,16000
11/12/2008,0000,5.25000,5.47000,5.25000,5.47000,16000
11/20/2008,0000,5.33000,6.73000,5.33000,6.73000,600
11/25/2008,0000,4.75000,4.80000,4.70000,4.80000,12000
11/26/2008,0000,4.70000,4.80000,2.00000,2.00000,17000
11/27/2008,0000,4.80000,4.94000,4.80000,4.94000,10000
11/28/2008,0000,4.70000,4.80000,4.60000,4.80000,16000
12/01/2008,0000,4.61000,4.61000,4.47000,4.60000,16000
12/02/2008,0000,4.63000,4.63000,4.50000,4.50000,4000
12/04/2008,0000,4.63000,4.63000,4.63000,4.63000,1000
12/08/2008,0000,4.73000,4.94000,4.70000,4.94000,18000
12/09/2008,0000,5.00000,5.15000,5.00000,5.15000,16000
12/10/2008,0000,5.15000,5.25000,5.10000,5.25000,18000
12/11/2008,0000,5.09000,5.30000,5.09000,5.30000,12000
12/12/2008,0000,5.30000,5.45000,5.25000,5.45000,20000
12/15/2008,0000,4.50000,5.47000,4.50000,5.35000,20000
12/16/2008,0000,5.20000,5.35000,5.10000,5.25000,20000
12/17/2008,0000,5.00000,5.15000,5.00000,5.15000,20000
12/18/2008,0000,5.10000,5.57000,5.00000,5.00000,16000
12/19/2008,0000,5.95000,6.00000,5.95000,6.00000,4000
12/22/2008,0000,5.95000,5.95000,5.95000,5.95000,150000
12/23/2008,0000,6.00000,6.00000,4.80000,5.00000,168000
12/24/2008,0000,5.00000,5.15000,5.00000,5.15000,16000
12/25/2008,0000,5.00000,5.20000,5.00000,5.20000,14000
12/26/2008,0000,5.00000,5.35000,5.00000,5.35000,15000
12/29/2008,0000,5.04000,5.25000,5.04000,5.25000,15000
12/30/2008,0000,5.25000,5.40000,5.14000,5.40000,20000
12/31/2008,0000,5.40000,5.40000,5.14000,5.35000,12000
01/05/2009,0000,5.15000,5.68000,5.15000,5.68000,13000
01/06/2009,0000,5.75000,5.75000,5.75000,5.75000,3000
02/13/2009,0000,4.00000,4.50000,4.00000,4.50000,7000
02/16/2009,0000,5.50000,6.00000,5.50000,6.00000,11000
02/17/2009,0000,6.00000,6.00000,6.00000,6.00000,6000
02/20/2009,0000,4.00000,4.00000,4.00000,4.00000,1000
02/24/2009,0000,6.00000,6.00000,6.00000,6.00000,1000
03/19/2009,0000,6.00000,6.00000,6.00000,6.00000,8000
03/20/2009,0000,8.50000,8.50000,8.50000,8.50000,8000
04/09/2009,0000,8.50000,8.50000,8.50000,8.50000,10000
04/10/2009,0000,8.60000,8.60000,8.60000,8.60000,10000
04/17/2009,0000,7.00000,8.50000,7.00000,7.00000,6100
04/20/2009,0000,7.00000,8.50000,7.00000,8.50000,42000
04/21/2009,0000,7.50000,10.00000,7.50000,8.20000,57000
04/22/2009,0000,8.20000,8.20000,8.20000,8.20000,20000
04/24/2009,0000,7.00000,7.00000,7.00000,7.00000,100
04/27/2009,0000,7.00000,8.50000,7.00000,8.50000,8000
04/28/2009,0000,7.50000,11.00000,7.50000,11.00000,39200
04/29/2009,0000,8.61000,8.61000,8.61000,8.61000,30000
04/30/2009,0000,7.53000,8.33000,7.53000,8.33000,61000
05/04/2009,0000,10.00000,10.00000,8.15000,8.15000,65000
05/05/2009,0000,10.00000,10.05000,7.00000,10.00000,31000
05/06/2009,0000,7.05000,10.05000,7.05000,10.00000,52000
05/07/2009,0000,10.00000,11.50000,10.00000,10.00000,47000
05/08/2009,0000,10.00000,10.00000,9.85000,9.85000,24000
05/13/2009,0000,9.86000,10.60000,9.86000,10.60000,77000
05/14/2009,0000,11.00000,12.10000,8.70000,8.70000,232000
05/15/2009,0000,9.30000,13.00000,8.70000,13.00000,246000
05/18/2009,0000,16.10000,36.00000,10.00000,13.80000,110000
05/19/2009,0000,14.00000,15.00000,12.00000,14.00000,59000
05/20/2009,0000,14.50000,18.00000,14.00000,15.20000,256000
05/21/2009,0000,15.50000,15.75000,14.00000,14.80000,158700
05/22/2009,0000,14.00000,15.00000,13.00000,14.40000,68200
05/25/2009,0000,14.50000,15.10000,14.00000,14.90000,207300
05/26/2009,0000,14.50000,14.50000,12.85000,13.20000,138000
05/27/2009,0000,13.75000,14.00000,11.10000,11.50000,49000
06/01/2009,0000,12.00000,12.00000,11.10000,11.20000,27000
06/02/2009,0000,11.90000,11.90000,10.00000,11.10000,32500
06/03/2009,0000,12.00000,12.00000,12.00000,12.00000,32000
06/04/2009,0000,11.90000,12.10000,11.50000,11.80000,20000
06/08/2009,0000,11.60000,11.60000,11.60000,11.60000,2000
06/12/2009,0000,10.00000,11.60000,10.00000,11.60000,3000
06/15/2009,0000,11.40000,11.40000,10.00000,10.00000,17000
06/16/2009,0000,11.00000,11.10000,10.50000,10.50000,20000
06/17/2009,0000,11.00000,11.50000,10.00000,11.50000,33000
06/19/2009,0000,11.00000,11.00000,11.00000,11.00000,1000
06/22/2009,0000,11.00000,11.20000,10.00000,11.00000,131000
06/23/2009,0000,11.00000,11.00000,10.90000,11.00000,30000
06/24/2009,0000,11.00000,11.00000,10.00000,10.00000,4000
06/25/2009,0000,11.00000,11.00000,10.70000,10.70000,2000
06/26/2009,0000,11.00000,11.30000,11.00000,11.20000,28000
06/30/2009,0000,11.80000,11.80000,11.40000,11.80000,16000
07/01/2009,0000,11.40000,11.40000,11.40000,11.40000,1000
07/02/2009,0000,11.50000,11.50000,11.50000,11.50000,27000
07/03/2009,0000,11.50000,11.50000,11.40000,11.40000,2000
07/06/2009,0000,11.00000,11.40000,11.00000,11.40000,22000
07/07/2009,0000,11.20000,11.90000,11.20000,11.60000,35000
07/09/2009,0000,12.00000,12.00000,11.70000,11.70000,4000
07/10/2009,0000,11.70000,12.20000,11.70000,12.00000,62000
07/13/2009,0000,11.40000,11.50000,11.40000,11.40000,20000
07/14/2009,0000,12.00000,12.20000,12.00000,12.00000,34000
07/15/2009,0000,12.20000,12.20000,11.90000,11.90000,22000
07/16/2009,0000,12.20000,12.20000,12.00000,12.00000,8000
07/17/2009,0000,12.20000,12.40000,11.80000,12.20000,20000
07/20/2009,0000,12.00000,12.50000,12.00000,12.50000,8000
07/21/2009,0000,12.60000,12.70000,12.20000,12.50000,66000
07/22/2009,0000,12.80000,12.80000,12.20000,12.60000,88000
07/23/2009,0000,12.60000,12.60000,12.20000,12.40000,82000
07/24/2009,0000,12.60000,12.60000,12.00000,12.20000,35000
07/27/2009,0000,12.60000,12.80000,12.20000,12.50000,48000
07/28/2009,0000,12.20000,12.60000,12.20000,12.50000,32000
07/29/2009,0000,12.80000,12.80000,12.20000,12.20000,72900
07/30/2009,0000,12.50000,12.60000,12.20000,12.50000,60500
07/31/2009,0000,12.60000,12.60000,12.20000,12.20000,28000
08/03/2009,0000,12.00000,12.50000,12.00000,12.30000,47000
08/04/2009,0000,12.60000,12.60000,12.20000,12.45000,63000
08/05/2009,0000,12.20000,12.50000,11.98000,11.98000,4600
08/06/2009,0000,12.80000,13.25000,12.50000,13.00000,38000
08/10/2009,0000,13.00000,13.80000,13.00000,13.60000,122400
08/11/2009,0000,13.24000,14.50000,13.00000,13.50000,139000
08/12/2009,0000,13.45000,13.50000,13.00000,13.50000,56000
08/13/2009,0000,13.65000,13.65000,13.40000,13.40000,34000
08/14/2009,0000,13.30000,13.50000,13.30000,13.50000,2000
08/18/2009,0000,13.30000,13.30000,13.00000,13.00000,5200
08/19/2009,0000,13.00000,13.30000,13.00000,13.00000,11000
08/20/2009,0000,13.00000,13.20000,13.00000,13.20000,4000
08/21/2009,0000,13.00000,13.20000,13.00000,13.20000,6000
08/24/2009,0000,13.00000,13.20000,12.00000,13.00000,37200
08/25/2009,0000,13.00000,13.20000,12.80000,13.00000,20000
08/26/2009,0000,13.00000,13.10000,12.80000,13.00000,24000
08/27/2009,0000,13.00000,13.30000,12.80000,13.00000,110000
08/28/2009,0000,13.00000,13.10000,12.80000,13.05000,48000
08/31/2009,0000,13.00000,15.00000,13.00000,14.70000,161000
09/01/2009,0000,14.50000,15.20000,14.00000,15.00000,192000
09/02/2009,0000,15.00000,15.75000,15.00000,15.50000,118000
09/03/2009,0000,15.60000,15.75000,15.00000,15.00000,30000
09/04/2009,0000,15.50000,15.55000,15.00000,15.10000,8000
09/07/2009,0000,14.75000,15.20000,11.00000,14.80000,96000
09/08/2009,0000,15.00000,17.30000,14.90000,17.00000,209000
09/09/2009,0000,17.30000,19.00000,17.00000,17.50000,360500
09/10/2009,0000,17.50000,18.00000,16.00000,17.35000,31600
09/11/2009,0000,17.00000,17.00000,15.50000,16.50000,50000
09/14/2009,0000,16.60000,16.60000,15.60000,16.00000,23200
09/15/2009,0000,16.50000,17.20000,16.50000,17.10000,62000
09/16/2009,0000,16.50000,17.35000,15.00000,17.00000,97300
09/17/2009,0000,18.00000,18.00000,16.50000,17.20000,192700
09/18/2009,0000,17.35000,17.35000,17.00000,17.00000,26000
09/21/2009,0000,17.00000,17.20000,16.60000,17.00000,38000
09/22/2009,0000,17.35000,17.50000,17.00000,17.00000,77000
09/23/2009,0000,16.70000,17.00000,16.50000,17.00000,32000
09/24/2009,0000,16.50000,17.00000,16.00000,16.00000,54100
09/25/2009,0000,17.00000,17.00000,16.51000,16.51000,4100
09/28/2009,0000,16.15000,16.75000,16.00000,16.75000,68000
09/29/2009,0000,16.00000,16.45000,15.70000,16.00000,10000
09/30/2009,0000,16.50000,16.80000,16.00000,16.10000,26000
10/01/2009,0000,16.80000,16.80000,16.50000,16.50000,4000
10/02/2009,0000,16.80000,16.80000,16.00000,16.50000,38000
10/05/2009,0000,16.80000,17.45000,16.80000,17.10000,63000
10/06/2009,0000,17.40000,18.40000,17.00000,18.10000,226000
10/07/2009,0000,18.20000,18.20000,17.40000,18.00000,180000
10/08/2009,0000,18.00000,18.00000,17.50000,18.00000,74000
10/09/2009,0000,18.50000,19.15000,17.70000,19.00000,179900
10/12/2009,0000,19.15000,19.30000,18.30000,19.00000,86000
10/13/2009,0000,19.15000,19.15000,18.20000,18.20000,46000
10/14/2009,0000,19.20000,19.20000,19.00000,19.00000,38000
10/15/2009,0000,19.06000,19.06000,18.50000,19.00000,16000
10/16/2009,0000,19.00000,19.20000,19.00000,19.00000,46000
10/19/2009,0000,18.90000,19.20000,18.60000,19.00000,8000
10/20/2009,0000,18.25000,19.00000,18.25000,18.90000,54000
10/21/2009,0000,19.00000,19.10000,18.50000,18.90000,64600
10/22/2009,0000,19.20000,19.20000,18.30000,18.80000,22000
10/23/2009,0000,19.20000,19.20000,18.30000,18.80000,33000
10/26/2009,0000,19.00000,19.20000,18.50000,18.60000,49000
10/27/2009,0000,18.50000,19.50000,18.50000,18.50000,108300
10/28/2009,0000,21.00000,21.00000,19.00000,19.10000,133000
10/29/2009,0000,21.00000,21.00000,18.50000,19.00000,192000
10/30/2009,0000,21.00000,21.00000,19.00000,19.30000,118400
11/02/2009,0000,19.40000,19.50000,18.90000,19.00000,55000
11/03/2009,0000,19.00000,19.00000,18.00000,18.00000,83500
11/04/2009,0000,17.20000,19.20000,17.20000,19.20000,91000
11/05/2009,0000,18.00000,19.40000,18.00000,19.00000,96000
11/06/2009,0000,18.60000,19.00000,18.00000,19.00000,22000
11/09/2009,0000,19.50000,19.50000,18.50000,19.00000,47000
11/10/2009,0000,18.60000,19.20000,18.30000,18.30000,15000
11/11/2009,0000,18.50000,19.10000,18.50000,19.00000,20000
11/12/2009,0000,19.40000,19.40000,19.00000,19.00000,13000
11/13/2009,0000,18.80000,19.00000,18.50000,19.00000,10000
11/16/2009,0000,19.00000,19.20000,18.30000,19.00000,18000
11/17/2009,0000,19.00000,19.00000,18.30000,18.65000,31000
11/18/2009,0000,18.30000,19.20000,18.30000,19.00000,20300
11/19/2009,0000,19.00000,19.00000,18.30000,18.50000,13000
11/20/2009,0000,19.85000,19.85000,18.50000,19.00000,32000
11/23/2009,0000,19.10000,19.40000,18.80000,19.00000,67000
11/24/2009,0000,18.88000,19.00000,18.50000,19.00000,80000
11/25/2009,0000,18.50000,19.00000,18.50000,18.90000,69000
11/26/2009,0000,18.80000,19.00000,18.50000,19.00000,13000
11/27/2009,0000,18.90000,19.00000,18.00000,18.80000,188000
11/30/2009,0000,19.00000,19.00000,18.00000,18.80000,34300
12/01/2009,0000,18.60000,19.00000,18.40000,18.80000,54000
12/02/2009,0000,20.00000,20.00000,18.40000,18.90000,37000
12/03/2009,0000,19.20000,19.20000,18.30000,18.70000,339500
12/04/2009,0000,18.70000,19.00000,18.50000,18.80000,130000
12/07/2009,0000,20.00000,454.70999,18.30000,19.00000,47000
12/08/2009,0000,18.50000,18.90000,18.50000,18.90000,8000
12/09/2009,0000,19.20000,19.40000,18.80000,19.00000,90000
12/11/2009,0000,18.50000,19.40000,18.30000,18.80000,184800
12/15/2009,0000,19.00000,19.00000,19.00000,19.00000,10000
12/16/2009,0000,18.30000,19.00000,18.30000,18.70000,66700
12/17/2009,0000,18.70000,19.40000,18.50000,18.70000,73400
12/18/2009,0000,18.70000,19.20000,18.60000,19.00000,84000
12/21/2009,0000,18.80000,19.40000,18.00000,18.00000,25000
12/22/2009,0000,19.40000,19.40000,19.00000,19.20000,70300
12/23/2009,0000,19.50000,20.00000,19.00000,20.00000,136100
12/25/2009,0000,23.50000,30.00000,22.50000,28.00000,857000
12/28/2009,0000,28.50000,29.40000,25.50000,26.00000,329400
12/29/2009,0000,26.63000,26.80000,25.60000,26.00000,179065
