DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,32.10000,32.10000,31.50000,31.50000,576000
04/03/2007,0000,31.60000,32.50000,31.55000,31.70000,713000
04/04/2007,0000,31.90000,33.90000,31.90000,33.90000,1669000
04/09/2007,0000,34.30000,34.60000,32.80000,33.10000,1693000
04/10/2007,0000,32.80000,32.90000,32.10000,32.20000,673000
04/11/2007,0000,32.00000,33.00000,32.00000,32.50000,423000
04/12/2007,0000,32.35000,32.45000,32.05000,32.20000,403000
04/13/2007,0000,32.55000,32.55000,31.80000,31.80000,711000
04/16/2007,0000,32.10000,32.10000,31.20000,31.40000,953000
04/17/2007,0000,31.85000,31.85000,31.10000,31.20000,524000
04/18/2007,0000,31.30000,31.30000,30.80000,30.95000,497000
04/19/2007,0000,30.90000,33.00000,30.50000,31.20000,819000
04/20/2007,0000,31.60000,32.40000,31.55000,31.60000,378000
04/23/2007,0000,31.60000,31.95000,31.20000,31.60000,332000
04/24/2007,0000,31.25000,31.60000,31.10000,31.10000,290000
04/26/2007,0000,30.70000,31.20000,30.70000,30.85000,249000
04/27/2007,0000,30.50000,30.85000,30.50000,30.60000,224000
04/30/2007,0000,32.70000,32.70000,32.70000,32.70000,1734000
05/02/2007,0000,34.00000,34.00000,32.25000,32.90000,1932000
05/03/2007,0000,32.80000,33.30000,31.00000,32.00000,680000
05/04/2007,0000,31.80000,32.25000,31.80000,32.20000,450000
05/07/2007,0000,32.55000,33.50000,32.00000,32.70000,654000
05/08/2007,0000,32.80000,32.80000,32.05000,32.20000,437000
05/09/2007,0000,32.20000,32.90000,31.80000,32.55000,311000
05/10/2007,0000,32.90000,33.00000,32.00000,32.00000,303000
05/11/2007,0000,31.70000,32.70000,31.70000,31.90000,259000
05/14/2007,0000,31.90000,32.20000,31.50000,31.50000,285000
05/15/2007,0000,31.50000,32.00000,31.25000,31.30000,193000
05/16/2007,0000,31.30000,31.55000,31.00000,31.05000,184000
05/17/2007,0000,31.80000,33.20000,31.80000,33.20000,1970000
05/18/2007,0000,33.20000,33.20000,32.10000,32.10000,1589000
05/21/2007,0000,32.45000,32.60000,31.90000,32.25000,456000
05/22/2007,0000,32.25000,32.70000,32.10000,32.10000,413000
05/23/2007,0000,32.50000,33.50000,32.20000,32.70000,1112000
05/24/2007,0000,32.70000,33.00000,32.00000,32.00000,359000
05/25/2007,0000,32.00000,32.50000,31.60000,32.05000,324000
05/28/2007,0000,32.50000,32.50000,32.05000,32.10000,173000
05/29/2007,0000,32.15000,32.30000,31.85000,31.90000,296000
05/30/2007,0000,31.90000,32.95000,31.90000,32.30000,582000
05/31/2007,0000,32.50000,33.45000,32.50000,32.90000,1030000
06/04/2007,0000,32.70000,33.20000,32.55000,33.20000,365000
06/05/2007,0000,33.40000,35.35000,33.40000,33.50000,2041000
06/06/2007,0000,33.65000,34.20000,33.50000,33.80000,566000
06/07/2007,0000,33.80000,33.95000,33.10000,33.40000,322000
06/08/2007,0000,33.40000,33.40000,32.55000,32.60000,545000
06/11/2007,0000,33.50000,33.60000,32.60000,32.75000,535000
06/12/2007,0000,32.85000,34.00000,32.55000,33.75000,1033000
06/13/2007,0000,33.90000,36.10000,33.25000,36.10000,4488000
06/14/2007,0000,36.65000,37.00000,33.60000,33.60000,3190000
06/15/2007,0000,34.45000,34.55000,33.30000,33.70000,1716000
06/20/2007,0000,34.15000,35.30000,34.00000,34.00000,1404000
06/21/2007,0000,34.20000,35.60000,34.00000,35.40000,1955000
06/22/2007,0000,35.80000,37.00000,35.05000,36.20000,2108000
06/25/2007,0000,38.20000,38.50000,36.50000,36.90000,2735000
06/26/2007,0000,37.55000,38.40000,36.95000,37.30000,2276000
06/27/2007,0000,37.30000,37.70000,36.40000,36.65000,1337000
06/28/2007,0000,37.00000,38.50000,36.70000,37.80000,1616000
06/29/2007,0000,38.70000,40.40000,38.50000,40.40000,4550000
07/02/2007,0000,40.90000,43.20000,39.50000,43.20000,4981000
07/03/2007,0000,43.80000,44.95000,42.50000,42.90000,3677000
07/04/2007,0000,42.60000,43.40000,41.00000,41.30000,2585000
07/05/2007,0000,41.50000,42.40000,41.50000,41.90000,1454000
07/06/2007,0000,42.50000,42.50000,41.05000,41.20000,1125000
07/09/2007,0000,42.00000,43.50000,41.30000,43.05000,2362000
07/10/2007,0000,43.05000,43.60000,41.80000,42.10000,996000
07/11/2007,0000,41.90000,42.50000,40.10000,40.65000,2046000
07/12/2007,0000,41.00000,41.40000,39.10000,39.40000,2325000
07/13/2007,0000,39.45000,42.00000,39.45000,40.00000,2533000
07/17/2007,0000,39.50000,41.40000,39.20000,40.85000,1448000
07/18/2007,0000,40.85000,40.85000,39.75000,39.80000,1197000
07/19/2007,0000,40.00000,40.60000,39.10000,39.60000,729000
07/20/2007,0000,39.70000,40.45000,39.60000,39.65000,691000
07/23/2007,0000,39.90000,40.40000,39.30000,39.30000,975000
07/24/2007,0000,39.70000,39.80000,38.00000,38.25000,1707000
07/25/2007,0000,38.00000,38.25000,37.00000,38.20000,1144000
07/26/2007,0000,38.25000,38.65000,36.80000,36.80000,989000
07/27/2007,0000,34.50000,36.60000,34.50000,35.95000,568000
07/31/2007,0000,34.80000,36.55000,34.80000,36.55000,2274000
08/01/2007,0000,39.10000,39.10000,36.55000,37.15000,2325000
08/02/2007,0000,37.15000,37.90000,34.55000,35.75000,1180000
08/03/2007,0000,35.75000,36.80000,35.00000,35.00000,501000
08/06/2007,0000,34.55000,34.95000,34.00000,34.30000,294000
08/07/2007,0000,34.40000,35.20000,34.40000,34.45000,259000
08/08/2007,0000,35.50000,35.50000,34.45000,34.90000,332000
08/09/2007,0000,35.30000,35.80000,34.70000,34.90000,967000
08/10/2007,0000,34.70000,35.50000,34.50000,35.50000,570000
08/14/2007,0000,36.00000,36.20000,35.50000,35.50000,300000
08/15/2007,0000,35.30000,35.45000,33.10000,33.10000,769000
08/16/2007,0000,33.10000,33.10000,30.80000,30.80000,1100000
08/17/2007,0000,30.10000,31.30000,28.65000,29.90000,635000
08/20/2007,0000,31.30000,31.80000,29.90000,31.00000,436000
08/21/2007,0000,31.50000,31.50000,30.00000,31.00000,486000
08/22/2007,0000,31.00000,31.00000,29.80000,30.00000,606000
08/23/2007,0000,30.50000,31.15000,30.30000,30.60000,429000
08/24/2007,0000,30.60000,31.50000,30.60000,31.20000,290000
08/27/2007,0000,32.00000,32.10000,31.30000,31.45000,236000
08/28/2007,0000,31.50000,32.50000,31.45000,32.00000,356000
08/29/2007,0000,32.00000,32.85000,31.60000,32.80000,445000
08/30/2007,0000,33.60000,34.50000,33.25000,33.35000,622000
08/31/2007,0000,32.50000,33.50000,32.50000,33.20000,217000
09/03/2007,0000,33.50000,33.50000,32.80000,33.20000,381000
09/04/2007,0000,33.30000,33.30000,32.20000,32.20000,213000
09/05/2007,0000,32.20000,32.75000,32.20000,32.35000,194000
09/06/2007,0000,32.35000,32.55000,31.85000,32.00000,229000
09/07/2007,0000,32.30000,32.90000,32.30000,32.40000,239000
09/10/2007,0000,32.40000,33.35000,32.20000,33.35000,206000
09/11/2007,0000,34.45000,34.85000,34.20000,34.70000,826000
09/12/2007,0000,35.00000,35.80000,35.00000,35.10000,674000
09/13/2007,0000,35.10000,35.25000,34.60000,34.70000,377000
09/14/2007,0000,34.50000,35.00000,34.30000,34.40000,208000
09/17/2007,0000,34.00000,34.80000,34.00000,34.15000,162000
09/19/2007,0000,34.80000,34.80000,33.30000,33.30000,206000
09/20/2007,0000,33.60000,33.75000,32.80000,32.85000,225000
09/21/2007,0000,32.90000,33.45000,32.85000,33.15000,77000
09/26/2007,0000,33.20000,33.50000,33.20000,33.20000,146000
09/27/2007,0000,33.35000,33.70000,33.30000,33.50000,171000
09/28/2007,0000,34.40000,34.40000,33.55000,33.60000,221000
10/01/2007,0000,34.00000,34.00000,33.50000,33.70000,223000
10/02/2007,0000,33.80000,33.95000,33.40000,33.50000,222000
10/03/2007,0000,33.40000,33.65000,32.80000,33.00000,435000
10/04/2007,0000,32.85000,33.20000,32.65000,33.00000,249000
10/05/2007,0000,33.05000,33.05000,32.50000,32.50000,263000
10/08/2007,0000,32.65000,32.65000,32.10000,32.10000,231000
10/09/2007,0000,32.70000,33.80000,32.15000,33.40000,338000
10/11/2007,0000,34.40000,34.40000,33.20000,33.20000,331000
10/12/2007,0000,33.40000,33.50000,33.10000,33.10000,146000
10/15/2007,0000,33.10000,33.60000,32.70000,33.00000,227000
10/16/2007,0000,33.00000,33.00000,32.55000,32.60000,97000
10/17/2007,0000,33.00000,33.00000,32.60000,32.60000,63000
10/18/2007,0000,32.65000,32.85000,32.60000,32.75000,139000
10/19/2007,0000,33.00000,33.00000,32.50000,32.50000,157000
10/22/2007,0000,32.05000,32.10000,31.30000,31.75000,231000
10/23/2007,0000,31.90000,32.10000,31.50000,32.00000,136000
10/24/2007,0000,32.00000,32.00000,31.60000,31.75000,225000
10/25/2007,0000,31.90000,31.95000,31.20000,31.50000,112000
10/26/2007,0000,31.05000,31.45000,31.00000,31.45000,212000
10/29/2007,0000,31.35000,31.80000,31.20000,31.30000,187000
10/30/2007,0000,31.30000,31.80000,30.60000,31.00000,317000
10/31/2007,0000,30.50000,30.80000,30.00000,30.20000,359000
11/01/2007,0000,30.30000,30.40000,29.30000,29.50000,300000
11/02/2007,0000,29.10000,29.50000,28.70000,29.00000,169000
11/05/2007,0000,28.60000,29.00000,27.00000,27.60000,458000
11/06/2007,0000,27.60000,28.05000,27.60000,27.95000,163000
11/07/2007,0000,27.95000,27.95000,27.35000,27.40000,169000
11/08/2007,0000,25.50000,27.10000,25.50000,25.50000,313000
11/09/2007,0000,25.20000,25.20000,23.80000,24.00000,360000
11/12/2007,0000,22.50000,23.00000,22.35000,22.35000,535000
11/13/2007,0000,22.30000,23.90000,22.30000,23.10000,339000
11/14/2007,0000,24.70000,24.70000,23.70000,24.70000,325000
11/15/2007,0000,24.30000,24.50000,24.00000,24.00000,127000
11/16/2007,0000,23.80000,24.95000,23.80000,24.90000,138000
11/19/2007,0000,23.50000,24.50000,23.50000,24.20000,47000
11/20/2007,0000,23.90000,24.80000,23.50000,24.80000,91000
11/21/2007,0000,24.80000,24.80000,24.00000,24.00000,86000
11/22/2007,0000,23.75000,24.50000,23.75000,24.00000,26000
11/23/2007,0000,24.00000,24.80000,23.70000,24.30000,49000
11/26/2007,0000,24.20000,24.50000,23.80000,24.50000,39000
11/27/2007,0000,24.10000,24.40000,23.50000,24.40000,68000
11/28/2007,0000,24.50000,24.80000,23.85000,24.00000,41000
11/29/2007,0000,24.20000,24.50000,23.65000,24.00000,174000
11/30/2007,0000,23.75000,24.25000,23.75000,24.00000,49000
12/03/2007,0000,24.00000,24.35000,24.00000,24.10000,60000
12/04/2007,0000,24.00000,24.30000,24.00000,24.30000,77000
12/05/2007,0000,24.30000,24.30000,23.80000,24.15000,119000
12/06/2007,0000,24.45000,24.45000,23.90000,24.00000,103000
12/07/2007,0000,24.05000,24.20000,24.00000,24.00000,72000
12/10/2007,0000,24.25000,24.25000,24.00000,24.20000,31000
12/11/2007,0000,24.30000,24.30000,23.00000,23.70000,25000
12/12/2007,0000,23.50000,23.55000,23.10000,23.10000,57000
12/13/2007,0000,23.10000,23.35000,22.50000,22.50000,64000
12/14/2007,0000,22.50000,22.50000,21.00000,21.05000,195000
12/17/2007,0000,21.10000,21.60000,20.00000,20.00000,314000
12/18/2007,0000,19.00000,20.00000,18.60000,19.55000,1070000
12/19/2007,0000,19.55000,19.95000,19.50000,19.95000,224000
12/20/2007,0000,19.90000,19.95000,18.60000,19.50000,385000
12/21/2007,0000,19.35000,19.35000,18.75000,18.80000,132000
12/24/2007,0000,19.00000,19.55000,19.00000,19.55000,70000
12/25/2007,0000,19.60000,19.85000,19.50000,19.65000,78000
12/26/2007,0000,19.75000,19.80000,19.50000,19.65000,110000
12/27/2007,0000,19.85000,20.50000,19.85000,20.30000,71000
12/28/2007,0000,19.35000,20.45000,19.35000,20.45000,44000
12/31/2007,0000,20.90000,21.20000,20.70000,21.00000,80000
01/02/2008,0000,21.00000,21.70000,21.00000,21.55000,114000
01/03/2008,0000,21.55000,21.55000,21.00000,21.50000,73000
01/04/2008,0000,21.50000,21.90000,21.30000,21.90000,53000
01/07/2008,0000,21.45000,21.45000,20.55000,20.55000,62000
01/08/2008,0000,20.50000,21.30000,20.50000,21.30000,50000
01/09/2008,0000,20.50000,22.35000,20.50000,22.00000,152000
01/10/2008,0000,22.00000,22.40000,21.75000,21.90000,100000
01/11/2008,0000,22.30000,22.35000,21.90000,22.20000,48000
01/14/2008,0000,22.40000,22.40000,22.00000,22.00000,69000
01/15/2008,0000,22.10000,22.60000,22.00000,22.10000,79000
01/16/2008,0000,22.00000,22.30000,21.00000,21.50000,50000
01/17/2008,0000,22.00000,22.00000,20.50000,20.70000,92000
01/18/2008,0000,20.70000,21.80000,20.70000,21.50000,42000
01/21/2008,0000,21.50000,21.70000,20.80000,21.55000,151000
01/22/2008,0000,20.80000,20.80000,20.05000,20.05000,117000
01/23/2008,0000,20.05000,20.80000,18.70000,18.70000,157000
01/24/2008,0000,18.15000,19.15000,18.15000,19.10000,322000
01/25/2008,0000,19.45000,20.25000,19.25000,20.20000,98000
01/28/2008,0000,19.70000,20.65000,19.70000,20.00000,681000
01/29/2008,0000,20.50000,20.50000,20.00000,20.35000,48000
01/30/2008,0000,20.30000,20.50000,19.70000,19.70000,40000
01/31/2008,0000,20.45000,20.45000,19.00000,19.75000,64000
02/01/2008,0000,20.00000,20.00000,19.80000,19.80000,31000
02/12/2008,0000,20.40000,20.40000,19.40000,19.40000,35000
02/13/2008,0000,19.00000,19.40000,19.00000,19.05000,62000
02/14/2008,0000,19.05000,19.55000,19.05000,19.45000,37000
02/15/2008,0000,19.20000,19.45000,19.10000,19.30000,48000
02/18/2008,0000,19.45000,19.50000,19.35000,19.45000,52000
02/19/2008,0000,19.35000,19.80000,19.35000,19.70000,73000
02/20/2008,0000,19.60000,20.05000,19.60000,19.75000,53000
02/21/2008,0000,19.70000,20.10000,19.50000,19.80000,77000
02/22/2008,0000,19.85000,20.00000,19.50000,19.80000,48000
02/25/2008,0000,20.15000,20.15000,19.70000,19.85000,93000
02/26/2008,0000,20.00000,20.10000,19.75000,19.90000,57000
02/27/2008,0000,20.00000,20.20000,19.80000,20.10000,122000
02/29/2008,0000,20.20000,21.50000,20.20000,21.50000,229000
03/03/2008,0000,21.50000,22.35000,21.10000,21.90000,220000
03/04/2008,0000,22.10000,22.50000,21.55000,21.70000,168000
03/05/2008,0000,21.70000,21.85000,21.50000,21.55000,125000
03/06/2008,0000,21.80000,23.05000,21.80000,22.80000,448000
03/07/2008,0000,22.50000,23.00000,22.30000,22.60000,148000
03/10/2008,0000,22.50000,22.80000,21.60000,21.75000,152000
03/11/2008,0000,21.70000,21.75000,21.55000,21.65000,69000
03/12/2008,0000,22.45000,22.45000,21.30000,21.30000,146000
03/13/2008,0000,21.20000,21.30000,20.55000,20.60000,101000
03/14/2008,0000,21.00000,21.20000,20.45000,20.50000,68000
03/18/2008,0000,19.50000,19.80000,19.20000,19.80000,92000
03/19/2008,0000,19.95000,20.10000,19.60000,19.80000,83000
03/20/2008,0000,19.80000,19.90000,19.60000,19.90000,52000
03/21/2008,0000,20.00000,20.35000,19.95000,20.00000,191000
03/25/2008,0000,20.90000,20.90000,20.30000,20.40000,85000
03/26/2008,0000,20.90000,21.80000,20.45000,21.80000,623000
03/27/2008,0000,22.70000,22.70000,21.55000,21.70000,317000
03/28/2008,0000,20.80000,21.90000,20.80000,21.70000,86000
03/31/2008,0000,21.50000,21.50000,21.20000,21.20000,58000
04/01/2008,0000,21.50000,21.70000,21.25000,21.35000,59000
04/02/2008,0000,21.90000,22.20000,21.70000,22.00000,225000
04/03/2008,0000,22.00000,22.00000,21.40000,21.60000,83000
04/07/2008,0000,21.80000,21.85000,21.60000,21.60000,91000
04/08/2008,0000,21.60000,21.75000,21.20000,21.20000,85000
04/09/2008,0000,21.30000,21.30000,20.20000,20.40000,195000
04/10/2008,0000,20.00000,20.85000,20.00000,20.60000,267000
04/11/2008,0000,21.90000,22.00000,21.30000,21.75000,609000
04/14/2008,0000,21.30000,21.90000,21.30000,21.60000,210000
04/15/2008,0000,21.60000,23.10000,21.40000,23.10000,892000
04/16/2008,0000,23.30000,24.10000,23.30000,23.45000,627000
04/17/2008,0000,24.00000,24.00000,22.55000,22.70000,436000
04/18/2008,0000,22.50000,23.00000,22.50000,22.90000,175000
04/21/2008,0000,23.10000,23.10000,22.40000,22.70000,196000
04/22/2008,0000,22.90000,22.95000,22.35000,22.70000,281000
04/23/2008,0000,22.70000,23.10000,22.50000,23.00000,299000
04/24/2008,0000,23.00000,23.00000,22.75000,22.90000,122000
04/25/2008,0000,22.80000,22.90000,22.25000,22.30000,210000
04/28/2008,0000,22.50000,22.50000,22.15000,22.30000,100000
04/29/2008,0000,22.10000,22.10000,21.70000,21.75000,116000
04/30/2008,0000,21.75000,22.50000,21.75000,22.50000,186000
05/02/2008,0000,23.10000,23.30000,22.20000,22.70000,279000
05/05/2008,0000,23.00000,23.00000,22.60000,22.60000,194000
05/06/2008,0000,23.00000,24.15000,22.95000,24.15000,1356000
05/07/2008,0000,24.60000,25.50000,24.20000,24.70000,1144000
05/08/2008,0000,24.00000,24.60000,24.00000,24.05000,179000
05/09/2008,0000,24.05000,24.60000,24.05000,24.20000,267000
05/12/2008,0000,23.80000,23.90000,23.60000,23.75000,287000
05/13/2008,0000,23.85000,23.85000,23.50000,23.60000,255000
05/14/2008,0000,23.85000,23.90000,23.55000,23.80000,97000
05/15/2008,0000,24.10000,24.25000,23.80000,23.80000,152000
05/16/2008,0000,24.00000,24.15000,23.80000,24.00000,154000
05/19/2008,0000,24.35000,24.35000,23.95000,24.00000,195000
05/20/2008,0000,24.10000,24.20000,23.90000,24.00000,147000
05/21/2008,0000,24.05000,24.05000,23.10000,23.70000,146000
05/22/2008,0000,23.70000,23.95000,23.50000,23.60000,76000
05/23/2008,0000,23.80000,23.80000,23.20000,23.20000,139000
05/26/2008,0000,23.20000,23.20000,21.95000,22.35000,148000
05/27/2008,0000,21.80000,22.60000,21.80000,22.00000,113000
05/28/2008,0000,22.00000,22.20000,21.85000,22.00000,70000
05/29/2008,0000,22.30000,22.30000,21.80000,21.80000,33000
05/30/2008,0000,21.90000,21.90000,21.20000,21.40000,124000
06/02/2008,0000,21.40000,21.60000,21.00000,21.55000,20000
06/03/2008,0000,21.60000,21.60000,21.50000,21.55000,44000
06/04/2008,0000,21.55000,22.00000,21.55000,22.00000,38000
06/05/2008,0000,22.35000,22.40000,21.90000,22.00000,10000
06/06/2008,0000,22.10000,22.80000,22.10000,22.45000,74000
06/10/2008,0000,22.30000,22.35000,22.00000,22.00000,85000
06/11/2008,0000,21.30000,21.80000,20.50000,20.80000,151000
06/12/2008,0000,20.50000,20.50000,19.35000,19.55000,131000
06/13/2008,0000,19.75000,19.80000,19.55000,19.60000,51000
06/16/2008,0000,19.65000,19.85000,19.40000,19.40000,66000
06/17/2008,0000,19.20000,19.65000,19.00000,19.55000,123000
06/18/2008,0000,19.60000,20.80000,19.50000,20.05000,263000
06/19/2008,0000,19.85000,20.20000,19.65000,20.05000,75000
06/20/2008,0000,19.80000,20.05000,19.50000,19.50000,79000
06/23/2008,0000,19.20000,19.80000,19.20000,19.75000,59000
06/24/2008,0000,19.60000,19.60000,19.10000,19.20000,95000
06/25/2008,0000,19.20000,19.80000,19.00000,19.80000,242000
06/26/2008,0000,19.80000,19.80000,19.45000,19.45000,34000
06/27/2008,0000,19.00000,19.00000,18.30000,18.30000,304000
06/30/2008,0000,18.20000,18.30000,17.50000,17.55000,248000
07/01/2008,0000,17.15000,17.25000,16.35000,16.35000,503000
07/02/2008,0000,15.80000,16.25000,15.65000,16.00000,329000
07/03/2008,0000,15.50000,16.80000,15.00000,16.40000,141000
07/04/2008,0000,17.00000,17.00000,16.50000,16.80000,175000
07/07/2008,0000,17.00000,17.00000,16.50000,16.95000,160000
07/08/2008,0000,16.90000,16.90000,16.05000,16.50000,154000
07/09/2008,0000,16.50000,16.60000,16.20000,16.25000,109000
07/10/2008,0000,16.10000,16.10000,15.70000,15.95000,98000
07/11/2008,0000,15.95000,16.55000,15.80000,16.55000,111000
07/14/2008,0000,16.55000,16.55000,16.10000,16.15000,113000
07/15/2008,0000,15.20000,16.85000,15.20000,15.50000,107000
07/16/2008,0000,15.50000,15.65000,15.30000,15.50000,153000
07/17/2008,0000,15.60000,16.00000,15.30000,15.35000,229000
07/18/2008,0000,15.40000,15.70000,15.05000,15.10000,143000
07/21/2008,0000,15.10000,15.25000,14.60000,15.20000,197000
07/22/2008,0000,15.10000,16.20000,15.00000,15.85000,154000
07/23/2008,0000,15.95000,16.80000,15.95000,16.75000,232000
07/24/2008,0000,17.10000,17.90000,16.95000,17.90000,706000
07/25/2008,0000,16.20000,16.30000,15.90000,16.05000,286000
07/29/2008,0000,15.85000,15.85000,15.05000,15.05000,132000
07/30/2008,0000,15.40000,15.40000,15.05000,15.20000,207000
07/31/2008,0000,15.30000,15.35000,15.00000,15.00000,83000
08/01/2008,0000,15.00000,15.00000,14.55000,14.90000,70000
08/04/2008,0000,14.55000,14.90000,14.55000,14.85000,53000
08/05/2008,0000,14.85000,14.85000,14.50000,14.60000,74000
08/06/2008,0000,14.90000,14.90000,14.50000,14.80000,187000
08/07/2008,0000,14.70000,14.80000,14.40000,14.60000,599000
08/08/2008,0000,14.50000,14.70000,14.50000,14.60000,585000
08/11/2008,0000,14.70000,15.00000,14.70000,14.75000,81000
08/12/2008,0000,15.00000,15.35000,14.80000,14.95000,171000
08/13/2008,0000,14.90000,14.95000,14.65000,14.85000,119000
08/14/2008,0000,14.90000,15.30000,14.90000,15.25000,227000
08/15/2008,0000,15.20000,15.80000,15.20000,15.30000,339000
08/18/2008,0000,15.30000,15.30000,14.25000,14.25000,224000
08/19/2008,0000,13.30000,13.30000,13.30000,13.30000,375000
08/20/2008,0000,12.40000,14.00000,12.40000,13.30000,1530000
08/21/2008,0000,13.00000,13.35000,13.00000,13.20000,435000
08/22/2008,0000,13.20000,13.25000,12.40000,12.90000,282000
08/25/2008,0000,12.90000,13.15000,12.90000,12.95000,75000
08/26/2008,0000,13.00000,13.00000,12.55000,12.70000,77000
08/27/2008,0000,13.10000,13.25000,13.00000,13.25000,95000
08/28/2008,0000,13.40000,13.65000,13.25000,13.40000,106000
08/29/2008,0000,13.40000,13.80000,13.40000,13.80000,116000
09/01/2008,0000,13.45000,13.50000,12.85000,13.00000,154000
09/02/2008,0000,12.80000,13.00000,12.10000,12.90000,408000
09/03/2008,0000,12.80000,12.80000,12.10000,12.40000,192000
09/04/2008,0000,12.20000,12.80000,11.70000,12.80000,214000
09/05/2008,0000,12.30000,12.55000,12.05000,12.55000,97000
09/08/2008,0000,12.80000,13.15000,12.75000,13.00000,92000
09/09/2008,0000,12.50000,12.75000,12.50000,12.50000,59000
09/10/2008,0000,12.65000,12.90000,12.50000,12.55000,41000
09/11/2008,0000,12.55000,12.65000,12.30000,12.55000,24000
09/12/2008,0000,12.50000,12.55000,12.00000,12.55000,163000
09/15/2008,0000,12.05000,12.50000,11.75000,12.50000,363000
09/16/2008,0000,12.20000,12.50000,11.65000,12.50000,765000
09/17/2008,0000,12.50000,12.65000,12.00000,12.40000,202000
09/18/2008,0000,11.55000,12.00000,11.55000,12.00000,517000
09/19/2008,0000,12.25000,12.35000,11.75000,12.30000,324000
09/22/2008,0000,12.00000,12.45000,12.00000,12.35000,147000
09/23/2008,0000,12.15000,12.40000,12.15000,12.20000,181000
09/24/2008,0000,12.20000,12.20000,11.95000,12.05000,60000
09/25/2008,0000,12.05000,12.05000,11.85000,12.00000,100000
09/26/2008,0000,11.95000,12.00000,11.80000,11.95000,91000
09/30/2008,0000,11.15000,11.15000,11.15000,11.15000,153000
10/01/2008,0000,11.50000,11.55000,11.35000,11.40000,69000
10/02/2008,0000,11.40000,11.55000,11.40000,11.50000,29000
10/03/2008,0000,11.50000,12.00000,11.10000,12.00000,71000
10/06/2008,0000,11.80000,11.80000,11.25000,11.80000,96000
10/07/2008,0000,11.45000,11.65000,11.10000,11.65000,86000
10/08/2008,0000,11.50000,11.50000,10.85000,11.50000,132000
10/09/2008,0000,11.25000,11.25000,10.80000,11.20000,112000
10/13/2008,0000,10.85000,10.95000,10.85000,10.95000,64000
10/14/2008,0000,11.35000,11.40000,11.10000,11.15000,48000
10/15/2008,0000,11.15000,11.15000,10.95000,11.15000,34000
10/16/2008,0000,10.80000,11.00000,10.80000,11.00000,47000
10/17/2008,0000,11.00000,11.00000,10.80000,11.00000,30000
10/20/2008,0000,10.65000,10.75000,10.65000,10.70000,32000
10/21/2008,0000,10.70000,10.75000,10.35000,10.60000,88000
10/22/2008,0000,10.40000,10.45000,10.25000,10.45000,56000
10/23/2008,0000,10.25000,10.25000,10.10000,10.10000,50000
10/24/2008,0000,9.75000,9.80000,9.75000,9.75000,57000
10/27/2008,0000,9.07000,9.08000,9.07000,9.07000,66000
10/28/2008,0000,8.45000,9.40000,8.44000,9.40000,104000
10/29/2008,0000,9.40000,9.40000,9.00000,9.37000,39000
10/30/2008,0000,9.10000,9.60000,9.10000,9.60000,59000
10/31/2008,0000,9.30000,9.58000,9.30000,9.58000,42000
11/03/2008,0000,9.60000,9.60000,9.30000,9.50000,31000
11/04/2008,0000,9.30000,9.48000,9.26000,9.48000,37000
11/05/2008,0000,9.48000,9.48000,9.26000,9.41000,114000
11/06/2008,0000,9.10000,9.10000,8.76000,8.99000,72000
11/07/2008,0000,9.20000,9.20000,8.76000,8.90000,60000
11/10/2008,0000,9.00000,9.00000,8.80000,8.90000,68000
11/11/2008,0000,8.90000,8.90000,8.80000,8.87000,53000
11/12/2008,0000,8.70000,8.85000,8.70000,8.85000,21000
11/13/2008,0000,8.70000,8.70000,8.25000,8.25000,72000
11/14/2008,0000,8.25000,8.25000,8.00000,8.14000,81000
11/17/2008,0000,8.00000,8.00000,7.58000,7.58000,106000
11/18/2008,0000,7.20000,7.20000,7.05000,7.05000,29000
11/19/2008,0000,6.60000,7.25000,6.57000,7.25000,161000
11/20/2008,0000,6.80000,6.89000,6.75000,6.89000,48000
11/21/2008,0000,6.41000,6.60000,6.41000,6.45000,117000
11/24/2008,0000,6.45000,6.45000,6.20000,6.43000,27000
11/25/2008,0000,6.46000,6.67000,6.46000,6.65000,43000
11/26/2008,0000,6.60000,6.70000,6.50000,6.70000,33000
11/27/2008,0000,6.75000,6.85000,6.62000,6.80000,220000
11/28/2008,0000,6.85000,7.14000,6.80000,6.80000,68000
12/01/2008,0000,6.98000,7.10000,6.83000,7.08000,91000
12/02/2008,0000,6.80000,6.90000,6.80000,6.90000,9000
12/03/2008,0000,6.90000,6.95000,6.89000,6.89000,29000
12/04/2008,0000,6.91000,6.91000,6.81000,6.83000,29000
12/05/2008,0000,6.85000,6.85000,6.52000,6.80000,19000
12/08/2008,0000,6.80000,6.85000,6.60000,6.83000,12000
12/09/2008,0000,6.98000,6.98000,6.70000,6.70000,80000
12/10/2008,0000,6.89000,7.16000,6.80000,7.16000,200000
12/11/2008,0000,7.16000,7.16000,7.06000,7.10000,74000
12/12/2008,0000,7.10000,7.59000,7.10000,7.26000,240000
12/15/2008,0000,7.27000,7.76000,7.27000,7.76000,183000
12/16/2008,0000,7.76000,7.79000,7.60000,7.76000,91000
12/17/2008,0000,7.66000,7.90000,7.66000,7.70000,31000
12/18/2008,0000,7.70000,7.71000,7.70000,7.70000,10000
12/19/2008,0000,7.67000,7.67000,7.50000,7.50000,63000
12/22/2008,0000,7.47000,7.50000,7.01000,7.37000,29000
12/23/2008,0000,7.32000,7.32000,7.01000,7.29000,25000
12/24/2008,0000,7.00000,7.23000,7.00000,7.23000,5000
12/25/2008,0000,7.03000,7.03000,7.03000,7.03000,9000
12/26/2008,0000,7.15000,7.18000,7.00000,7.00000,37000
12/29/2008,0000,7.14000,7.14000,6.88000,7.10000,24000
12/30/2008,0000,7.14000,7.20000,7.08000,7.18000,28000
12/31/2008,0000,7.18000,7.19000,6.95000,7.08000,139000
01/05/2009,0000,7.16000,7.25000,7.08000,7.21000,107000
01/06/2009,0000,7.13000,7.13000,7.02000,7.08000,38000
01/07/2009,0000,7.10000,7.25000,7.10000,7.25000,83000
01/08/2009,0000,7.10000,7.10000,6.95000,7.02000,56000
01/09/2009,0000,7.10000,7.10000,6.80000,6.85000,59000
01/12/2009,0000,6.75000,6.80000,6.68000,6.69000,54000
01/13/2009,0000,6.69000,6.97000,6.69000,6.80000,66000
01/14/2009,0000,6.82000,6.89000,6.80000,6.80000,42000
01/15/2009,0000,6.60000,6.68000,6.47000,6.68000,23000
01/16/2009,0000,6.68000,6.78000,6.68000,6.77000,38000
01/19/2009,0000,6.66000,6.85000,6.66000,6.85000,53000
01/20/2009,0000,6.68000,6.82000,6.66000,6.66000,60000
01/21/2009,0000,6.62000,6.93000,6.62000,6.77000,96000
02/02/2009,0000,6.77000,7.10000,6.77000,6.94000,142000
02/03/2009,0000,7.07000,7.12000,6.96000,7.05000,161000
02/04/2009,0000,7.05000,7.14000,7.01000,7.06000,107000
02/05/2009,0000,7.00000,7.12000,7.00000,7.02000,49000
02/06/2009,0000,7.01000,7.19000,7.01000,7.03000,172000
02/09/2009,0000,7.04000,7.12000,7.03000,7.05000,69000
02/10/2009,0000,7.08000,7.12000,7.04000,7.04000,38000
02/11/2009,0000,7.16000,7.52000,7.16000,7.48000,292000
02/12/2009,0000,7.42000,7.50000,7.23000,7.25000,65000
02/13/2009,0000,7.31000,7.35000,7.22000,7.30000,71000
02/16/2009,0000,7.32000,7.38000,7.30000,7.30000,124000
02/17/2009,0000,7.27000,7.40000,7.16000,7.20000,102000
02/18/2009,0000,7.10000,7.23000,7.10000,7.21000,16000
02/19/2009,0000,7.14000,7.29000,7.14000,7.16000,48000
02/20/2009,0000,7.16000,7.27000,7.12000,7.16000,68000
02/23/2009,0000,7.16000,7.30000,7.16000,7.17000,27000
02/24/2009,0000,7.10000,7.20000,7.05000,7.16000,53000
02/25/2009,0000,7.08000,7.20000,7.08000,7.11000,85000
02/26/2009,0000,7.10000,7.20000,7.08000,7.12000,149000
02/27/2009,0000,7.13000,7.20000,7.10000,7.10000,72000
03/02/2009,0000,7.10000,7.41000,7.08000,7.20000,250000
03/03/2009,0000,7.13000,7.16000,7.09000,7.13000,39000
03/04/2009,0000,7.10000,7.62000,7.10000,7.62000,557000
03/05/2009,0000,7.69000,7.70000,7.51000,7.52000,168000
03/06/2009,0000,7.50000,7.74000,7.50000,7.53000,114000
03/09/2009,0000,7.45000,7.69000,7.45000,7.55000,225000
03/10/2009,0000,7.53000,7.70000,7.53000,7.57000,155000
03/11/2009,0000,7.60000,8.05000,7.60000,7.91000,376000
03/12/2009,0000,8.30000,8.46000,8.06000,8.46000,1048000
03/13/2009,0000,8.70000,9.05000,8.60000,9.05000,1333000
03/16/2009,0000,9.12000,9.38000,8.81000,8.91000,377000
03/17/2009,0000,8.91000,8.91000,8.51000,8.74000,343000
03/18/2009,0000,8.90000,8.94000,8.77000,8.79000,195000
03/19/2009,0000,8.85000,8.90000,8.70000,8.90000,66000
03/20/2009,0000,8.90000,9.19000,8.65000,9.01000,220000
03/23/2009,0000,9.64000,9.64000,9.64000,9.64000,171000
03/24/2009,0000,10.30000,10.30000,10.30000,10.30000,177000
03/25/2009,0000,11.00000,11.00000,11.00000,11.00000,173000
03/26/2009,0000,11.75000,11.75000,11.75000,11.75000,163000
03/27/2009,0000,12.55000,12.55000,11.60000,12.30000,2327000
03/30/2009,0000,12.10000,12.65000,11.95000,12.30000,689000
03/31/2009,0000,12.30000,12.50000,12.00000,12.20000,518000
04/01/2009,0000,12.20000,12.35000,11.75000,12.00000,755000
04/02/2009,0000,12.00000,12.35000,11.85000,12.00000,378000
04/03/2009,0000,12.00000,12.80000,12.00000,12.80000,747000
04/06/2009,0000,13.50000,13.50000,12.50000,12.60000,740000
04/07/2009,0000,12.50000,12.55000,12.10000,12.40000,209000
04/08/2009,0000,12.20000,13.25000,12.10000,12.50000,1183000
04/09/2009,0000,13.00000,13.00000,12.50000,12.75000,301000
04/10/2009,0000,12.90000,13.10000,12.75000,12.80000,300000
04/13/2009,0000,13.00000,13.35000,12.95000,13.20000,187000
04/14/2009,0000,13.05000,13.10000,12.50000,12.60000,341000
04/15/2009,0000,12.60000,12.80000,11.90000,12.10000,626000
04/16/2009,0000,12.00000,12.55000,12.00000,12.35000,417000
04/17/2009,0000,12.50000,12.90000,11.55000,11.55000,502000
04/20/2009,0000,11.55000,11.55000,10.75000,10.85000,291000
04/21/2009,0000,10.65000,11.25000,10.65000,11.25000,241000
04/22/2009,0000,11.25000,11.35000,11.10000,11.20000,243000
04/23/2009,0000,11.10000,11.35000,10.80000,11.15000,236000
04/24/2009,0000,11.15000,11.90000,11.10000,11.90000,314000
04/27/2009,0000,12.70000,12.70000,11.70000,11.70000,588000
04/28/2009,0000,11.70000,11.70000,10.90000,10.95000,321000
04/29/2009,0000,10.95000,11.70000,10.75000,11.10000,422000
04/30/2009,0000,11.60000,11.85000,10.80000,11.50000,517000
05/04/2009,0000,11.70000,11.80000,11.25000,11.50000,747000
05/05/2009,0000,11.50000,11.80000,11.30000,11.55000,292000
05/06/2009,0000,11.30000,11.70000,11.30000,11.50000,266000
05/07/2009,0000,11.30000,11.60000,11.10000,11.30000,523000
05/08/2009,0000,11.30000,11.35000,11.10000,11.10000,88000
05/11/2009,0000,11.30000,11.50000,10.90000,10.90000,529000
05/12/2009,0000,10.50000,10.90000,10.45000,10.70000,296000
05/13/2009,0000,10.45000,11.10000,10.45000,10.70000,406000
05/14/2009,0000,10.50000,11.40000,10.50000,11.40000,508000
05/15/2009,0000,11.60000,11.65000,11.20000,11.35000,584000
05/18/2009,0000,11.05000,11.30000,11.05000,11.05000,127000
05/19/2009,0000,11.10000,11.35000,11.00000,11.10000,251000
05/20/2009,0000,11.05000,11.20000,10.85000,10.85000,292000
05/21/2009,0000,10.85000,11.30000,10.85000,11.05000,394000
05/22/2009,0000,11.00000,11.10000,10.80000,11.00000,292000
05/25/2009,0000,11.00000,11.10000,10.80000,11.10000,141000
05/26/2009,0000,11.10000,11.55000,11.10000,11.10000,321000
05/27/2009,0000,11.20000,11.85000,11.10000,11.70000,695000
06/01/2009,0000,11.90000,11.90000,11.35000,11.70000,296000
06/02/2009,0000,11.90000,11.90000,11.40000,11.70000,219000
06/03/2009,0000,11.70000,11.70000,11.40000,11.50000,109000
06/04/2009,0000,11.35000,11.35000,10.95000,11.00000,272000
06/05/2009,0000,11.00000,11.20000,11.00000,11.05000,52000
06/08/2009,0000,11.20000,11.35000,10.90000,10.90000,115000
06/09/2009,0000,10.80000,10.80000,10.15000,10.15000,324000
06/10/2009,0000,10.35000,10.35000,10.00000,10.00000,100000
06/11/2009,0000,9.30000,9.85000,9.30000,9.84000,152000
06/12/2009,0000,9.70000,10.15000,9.70000,10.00000,97000
06/15/2009,0000,9.82000,9.85000,9.40000,9.42000,98000
06/16/2009,0000,8.77000,9.68000,8.77000,9.28000,181000
06/17/2009,0000,9.20000,9.49000,9.20000,9.25000,58000
06/18/2009,0000,9.30000,9.49000,9.00000,9.00000,33000
06/19/2009,0000,9.23000,9.23000,9.00000,9.10000,33000
06/22/2009,0000,9.15000,9.23000,9.00000,9.23000,29000
06/23/2009,0000,9.00000,9.15000,9.00000,9.01000,101000
06/24/2009,0000,9.01000,9.18000,9.01000,9.18000,23000
06/25/2009,0000,9.18000,9.40000,9.12000,9.30000,81000
06/26/2009,0000,9.30000,9.79000,9.30000,9.70000,66000
06/29/2009,0000,9.70000,9.98000,9.70000,9.84000,42000
06/30/2009,0000,9.98000,9.98000,9.84000,9.94000,65000
07/01/2009,0000,9.94000,9.99000,9.80000,9.91000,26000
07/02/2009,0000,9.99000,10.00000,9.93000,9.93000,73000
07/03/2009,0000,9.95000,9.96000,9.86000,9.90000,49000
07/06/2009,0000,9.90000,9.90000,9.75000,9.80000,43000
07/07/2009,0000,9.81000,9.89000,9.60000,9.60000,36000
07/08/2009,0000,9.60000,9.75000,9.58000,9.60000,36000
07/09/2009,0000,9.80000,9.80000,9.50000,9.61000,69000
07/10/2009,0000,9.80000,9.80000,9.60000,9.60000,29000
07/13/2009,0000,9.42000,9.42000,9.27000,9.27000,59000
07/14/2009,0000,9.11000,9.50000,9.11000,9.35000,182000
07/15/2009,0000,9.50000,10.00000,9.40000,10.00000,83000
07/16/2009,0000,10.70000,10.70000,10.30000,10.70000,609000
07/17/2009,0000,10.95000,10.95000,9.96000,10.40000,300000
07/20/2009,0000,10.60000,11.10000,10.25000,11.10000,1064000
07/21/2009,0000,11.85000,11.85000,11.85000,11.85000,299000
07/22/2009,0000,12.65000,12.65000,12.65000,12.65000,471000
07/23/2009,0000,13.50000,13.50000,12.65000,12.80000,1966000
07/24/2009,0000,12.85000,12.90000,12.40000,12.50000,358000
07/27/2009,0000,12.20000,13.20000,12.20000,12.80000,249000
07/28/2009,0000,12.80000,13.10000,12.60000,12.65000,396000
07/29/2009,0000,12.70000,12.95000,12.60000,12.65000,162000
07/30/2009,0000,12.40000,12.60000,12.25000,12.35000,106000
07/31/2009,0000,12.40000,12.65000,12.20000,12.20000,329000
08/03/2009,0000,12.30000,12.45000,12.00000,12.20000,131000
08/04/2009,0000,12.30000,12.40000,12.00000,12.20000,142000
08/05/2009,0000,12.20000,12.50000,12.00000,12.00000,151000
08/06/2009,0000,12.00000,12.00000,11.75000,11.85000,58000
08/10/2009,0000,11.90000,11.90000,11.70000,11.70000,70000
08/11/2009,0000,11.70000,11.70000,11.55000,11.55000,45000
08/12/2009,0000,11.35000,11.95000,11.35000,11.95000,27000
08/13/2009,0000,12.00000,12.20000,11.80000,12.20000,115000
08/14/2009,0000,12.35000,12.35000,11.95000,11.95000,69000
08/17/2009,0000,12.05000,12.05000,11.85000,11.85000,49000
08/18/2009,0000,11.65000,11.65000,11.35000,11.35000,58000
08/19/2009,0000,11.35000,11.35000,11.10000,11.20000,59000
08/20/2009,0000,11.20000,11.60000,11.15000,11.35000,95000
08/21/2009,0000,11.45000,11.50000,10.90000,11.30000,121000
08/24/2009,0000,11.30000,11.60000,11.10000,11.50000,41000
08/25/2009,0000,11.50000,11.50000,11.50000,11.50000,2000
08/26/2009,0000,11.15000,11.45000,11.10000,11.45000,41000
08/27/2009,0000,11.50000,11.50000,11.40000,11.45000,11000
08/28/2009,0000,11.50000,12.00000,11.35000,11.60000,51000
08/31/2009,0000,11.60000,11.60000,11.45000,11.50000,89000
09/01/2009,0000,11.30000,12.00000,11.10000,12.00000,39000
09/02/2009,0000,11.65000,11.95000,11.55000,11.70000,47000
09/03/2009,0000,11.70000,11.70000,10.95000,11.40000,386000
09/04/2009,0000,11.40000,11.40000,11.30000,11.40000,66000
09/07/2009,0000,11.40000,12.15000,11.40000,12.15000,632000
09/08/2009,0000,12.10000,12.10000,11.50000,11.60000,412000
09/09/2009,0000,11.60000,11.60000,11.40000,11.50000,73000
09/10/2009,0000,11.40000,11.60000,11.30000,11.35000,121000
09/11/2009,0000,11.40000,11.65000,11.25000,11.60000,75000
09/14/2009,0000,11.25000,11.45000,11.25000,11.25000,30000
09/15/2009,0000,11.25000,11.40000,11.25000,11.40000,124000
09/16/2009,0000,11.40000,11.75000,11.40000,11.55000,82000
09/17/2009,0000,11.55000,11.85000,11.55000,11.60000,114000
09/18/2009,0000,11.60000,11.90000,11.60000,11.80000,102000
09/21/2009,0000,12.00000,12.00000,11.60000,11.65000,132000
09/22/2009,0000,11.65000,11.85000,11.60000,11.70000,92000
09/23/2009,0000,11.75000,12.50000,11.75000,12.50000,1163000
09/24/2009,0000,12.60000,12.60000,11.75000,11.75000,495000
09/25/2009,0000,11.50000,12.55000,11.50000,12.55000,860000
09/28/2009,0000,12.50000,12.50000,11.80000,11.95000,496000
09/29/2009,0000,12.00000,12.20000,11.90000,11.90000,167000
09/30/2009,0000,11.90000,12.15000,11.90000,12.00000,306000
10/01/2009,0000,12.15000,12.15000,11.85000,12.00000,149000
10/02/2009,0000,12.00000,12.05000,11.75000,11.85000,151000
10/05/2009,0000,12.40000,12.40000,11.90000,12.00000,194000
10/06/2009,0000,12.20000,12.20000,11.85000,12.05000,305000
10/07/2009,0000,12.05000,12.10000,11.75000,11.75000,152000
10/08/2009,0000,11.95000,12.05000,11.80000,11.80000,156000
10/09/2009,0000,11.80000,12.60000,11.80000,12.60000,937000
10/12/2009,0000,12.80000,12.95000,12.35000,12.80000,891000
10/13/2009,0000,12.60000,12.70000,12.30000,12.55000,136000
10/14/2009,0000,12.50000,13.05000,12.50000,12.75000,310000
10/15/2009,0000,12.85000,13.60000,12.80000,13.60000,1364000
10/16/2009,0000,13.60000,13.90000,13.25000,13.30000,1006000
10/19/2009,0000,13.30000,14.20000,13.30000,13.85000,1143000
10/20/2009,0000,13.80000,14.60000,13.50000,14.60000,1238000
10/21/2009,0000,14.65000,15.10000,14.35000,14.70000,1212000
10/22/2009,0000,14.70000,14.70000,14.05000,14.45000,612000
10/23/2009,0000,14.50000,14.50000,14.05000,14.20000,315000
10/26/2009,0000,14.60000,14.60000,13.80000,13.80000,252000
10/27/2009,0000,13.80000,13.80000,13.35000,13.45000,202000
10/28/2009,0000,13.50000,13.70000,13.35000,13.35000,108000
10/29/2009,0000,12.80000,13.20000,12.65000,13.20000,225000
10/30/2009,0000,13.20000,13.20000,12.80000,12.95000,123000
11/02/2009,0000,12.35000,12.75000,12.30000,12.65000,127000
11/03/2009,0000,12.40000,13.05000,12.40000,13.00000,114000
11/04/2009,0000,13.00000,13.20000,12.65000,13.20000,67000
11/05/2009,0000,13.35000,13.35000,12.60000,12.80000,110000
11/06/2009,0000,13.00000,13.00000,12.85000,12.95000,39000
11/09/2009,0000,12.85000,13.20000,12.80000,13.05000,65000
11/10/2009,0000,13.20000,13.20000,12.85000,12.85000,66000
11/11/2009,0000,12.90000,12.90000,12.70000,12.85000,109000
11/12/2009,0000,12.85000,13.00000,12.75000,12.85000,72000
11/13/2009,0000,12.85000,12.85000,12.70000,12.70000,92000
11/16/2009,0000,12.70000,12.90000,12.70000,12.70000,130000
11/17/2009,0000,12.70000,12.85000,12.50000,12.80000,134000
11/18/2009,0000,12.70000,13.55000,12.70000,13.10000,427000
11/19/2009,0000,13.40000,13.40000,12.95000,12.95000,82000
11/20/2009,0000,12.90000,12.90000,12.65000,12.80000,119000
11/23/2009,0000,12.80000,12.95000,12.70000,12.75000,56000
11/24/2009,0000,12.75000,12.80000,12.60000,12.60000,113000
11/25/2009,0000,12.60000,12.85000,12.60000,12.65000,135000
11/26/2009,0000,12.65000,12.95000,12.65000,12.70000,230000
11/27/2009,0000,12.50000,13.15000,12.50000,12.95000,274000
11/30/2009,0000,13.00000,13.20000,12.80000,12.80000,310000
12/01/2009,0000,12.95000,13.00000,12.85000,12.85000,59000
12/02/2009,0000,13.10000,13.10000,12.75000,12.75000,152000
12/03/2009,0000,12.75000,12.80000,12.70000,12.70000,103000
12/04/2009,0000,12.70000,12.80000,12.65000,12.70000,69000
12/07/2009,0000,12.70000,12.75000,12.60000,12.75000,112000
12/08/2009,0000,12.80000,12.80000,12.60000,12.80000,56000
12/09/2009,0000,12.80000,12.80000,12.60000,12.65000,113000
12/11/2009,0000,12.80000,13.25000,12.75000,13.05000,355000
12/14/2009,0000,13.05000,13.30000,13.00000,13.00000,114000
12/15/2009,0000,13.05000,13.15000,13.00000,13.00000,211000
12/16/2009,0000,13.10000,13.10000,12.85000,12.95000,151000
12/17/2009,0000,13.00000,13.40000,12.70000,12.80000,198000
12/18/2009,0000,12.70000,12.75000,12.50000,12.75000,105000
12/21/2009,0000,12.75000,12.85000,12.70000,12.80000,70000
12/22/2009,0000,12.90000,12.90000,12.75000,12.90000,75000
12/23/2009,0000,12.80000,12.90000,12.80000,12.90000,99000
12/25/2009,0000,12.90000,13.05000,12.75000,12.90000,166000
12/28/2009,0000,12.90000,13.80000,12.90000,13.80000,832000
12/29/2009,0000,14.20000,14.75000,14.20000,14.75000,1777797
