DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,22.95000,22.95000,22.80000,22.80000,383000
04/03/2007,0000,23.00000,23.40000,22.90000,23.35000,841000
04/04/2007,0000,23.45000,23.50000,23.05000,23.35000,665000
04/09/2007,0000,23.45000,24.40000,23.35000,24.15000,2222000
04/10/2007,0000,24.20000,24.20000,23.70000,23.80000,812000
04/11/2007,0000,23.80000,23.80000,23.30000,23.40000,780000
04/12/2007,0000,23.40000,23.40000,23.20000,23.35000,548000
04/13/2007,0000,23.35000,23.45000,23.10000,23.20000,1035000
04/16/2007,0000,23.70000,24.85000,23.70000,24.50000,3321000
04/17/2007,0000,24.70000,24.80000,23.80000,23.85000,1413000
04/18/2007,0000,23.85000,24.15000,23.55000,23.90000,711000
04/19/2007,0000,24.00000,24.00000,23.50000,23.50000,590000
04/20/2007,0000,23.50000,23.80000,23.50000,23.80000,334000
04/23/2007,0000,23.95000,24.10000,23.50000,23.55000,386000
04/24/2007,0000,23.55000,23.70000,23.45000,23.55000,491000
04/25/2007,0000,23.65000,24.75000,23.60000,24.50000,2998000
04/26/2007,0000,24.85000,26.20000,24.85000,25.55000,9734000
04/27/2007,0000,25.60000,25.60000,24.90000,25.10000,2490000
04/30/2007,0000,25.30000,26.55000,25.10000,26.00000,7424000
05/02/2007,0000,26.50000,26.60000,26.00000,26.20000,3454000
05/03/2007,0000,26.50000,26.50000,25.40000,26.20000,3091000
05/04/2007,0000,26.30000,26.40000,25.50000,25.85000,2464000
05/07/2007,0000,26.20000,26.95000,26.05000,26.80000,2183000
05/08/2007,0000,26.80000,26.80000,26.20000,26.30000,1363000
05/09/2007,0000,26.50000,26.60000,26.20000,26.50000,1397000
05/10/2007,0000,26.50000,26.70000,26.25000,26.50000,1009000
05/11/2007,0000,26.45000,26.60000,25.70000,26.50000,1888000
05/14/2007,0000,26.50000,27.90000,26.50000,27.25000,5311000
05/15/2007,0000,27.25000,27.85000,27.25000,27.55000,2770000
05/16/2007,0000,27.70000,28.40000,27.10000,28.40000,1777000
05/17/2007,0000,28.45000,29.50000,27.75000,28.50000,3007000
05/18/2007,0000,28.90000,29.90000,28.70000,29.25000,4488000
05/21/2007,0000,29.45000,30.50000,29.45000,30.40000,2837000
05/22/2007,0000,30.40000,30.40000,29.80000,30.30000,1381000
05/23/2007,0000,30.30000,30.80000,29.70000,29.85000,975000
05/24/2007,0000,29.90000,30.20000,29.10000,29.35000,886000
05/25/2007,0000,29.15000,30.35000,29.15000,29.80000,1324000
05/28/2007,0000,30.50000,30.80000,29.90000,30.00000,2689000
05/29/2007,0000,30.40000,30.40000,29.25000,29.25000,1051000
05/30/2007,0000,29.30000,29.95000,28.90000,29.90000,1228000
05/31/2007,0000,29.80000,30.25000,29.55000,30.00000,1098000
06/01/2007,0000,30.20000,30.20000,29.60000,29.80000,476000
06/04/2007,0000,29.10000,30.00000,28.80000,30.00000,1958000
06/05/2007,0000,30.20000,32.10000,30.10000,31.80000,5557000
06/06/2007,0000,32.00000,32.00000,31.20000,31.50000,2684000
06/07/2007,0000,31.20000,31.85000,31.20000,31.35000,739000
06/08/2007,0000,31.50000,32.20000,31.30000,31.40000,2251000
06/11/2007,0000,31.55000,32.60000,31.50000,32.40000,2130000
06/12/2007,0000,32.60000,32.85000,32.05000,32.20000,1167000
06/13/2007,0000,32.15000,32.55000,31.50000,31.70000,1861000
06/14/2007,0000,31.95000,31.95000,31.15000,31.20000,639000
06/15/2007,0000,31.30000,31.80000,31.00000,31.80000,596000
06/20/2007,0000,32.50000,32.70000,31.80000,31.80000,1276000
06/21/2007,0000,32.00000,32.20000,31.50000,31.60000,507000
06/22/2007,0000,31.60000,32.20000,31.30000,31.50000,1043000
06/25/2007,0000,31.80000,32.85000,31.50000,32.30000,2539000
06/26/2007,0000,32.95000,33.00000,32.10000,32.55000,1387000
06/27/2007,0000,32.55000,32.60000,32.00000,32.20000,855000
06/28/2007,0000,32.20000,33.75000,32.00000,33.30000,2404000
06/29/2007,0000,33.30000,34.35000,33.20000,34.00000,3031000
07/02/2007,0000,34.00000,34.20000,33.50000,34.00000,740000
07/03/2007,0000,34.00000,36.35000,34.00000,36.05000,4540000
07/04/2007,0000,35.95000,36.65000,35.30000,36.65000,3459000
07/05/2007,0000,36.70000,37.50000,36.25000,36.80000,1942000
07/06/2007,0000,36.80000,36.80000,36.00000,36.30000,1928000
07/09/2007,0000,37.30000,38.80000,36.25000,38.50000,5423000
07/10/2007,0000,38.70000,38.70000,37.00000,37.70000,2787000
07/11/2007,0000,37.50000,39.50000,37.30000,38.20000,3642000
07/12/2007,0000,38.80000,39.50000,38.60000,38.65000,2621000
07/13/2007,0000,38.75000,39.05000,37.50000,37.50000,2780000
07/16/2007,0000,37.50000,37.80000,36.50000,36.80000,2417000
07/17/2007,0000,36.30000,37.80000,36.30000,37.80000,2178000
07/18/2007,0000,37.80000,38.80000,37.80000,38.10000,3092000
07/19/2007,0000,38.40000,38.60000,38.00000,38.10000,1373000
07/20/2007,0000,38.20000,38.20000,36.50000,37.10000,1598000
07/23/2007,0000,36.70000,37.50000,36.70000,37.00000,1080000
07/24/2007,0000,37.45000,37.45000,36.65000,36.70000,1497000
07/25/2007,0000,36.50000,37.00000,36.35000,36.40000,1267000
07/26/2007,0000,36.70000,37.15000,36.00000,36.05000,1172000
07/27/2007,0000,36.05000,38.00000,35.70000,37.50000,3805000
07/30/2007,0000,37.80000,38.00000,36.60000,37.10000,2073000
07/31/2007,0000,37.50000,37.55000,37.05000,37.10000,1394000
08/01/2007,0000,37.10000,39.45000,36.80000,36.80000,5445000
08/02/2007,0000,37.00000,37.30000,34.70000,35.00000,2750000
08/03/2007,0000,35.40000,36.00000,33.90000,35.60000,2680000
08/06/2007,0000,35.00000,35.80000,34.60000,35.30000,662000
08/07/2007,0000,36.00000,36.60000,35.65000,35.80000,814000
08/08/2007,0000,36.20000,36.20000,35.30000,35.40000,972000
08/09/2007,0000,36.40000,36.40000,35.15000,35.20000,1358000
08/10/2007,0000,34.20000,35.20000,34.20000,34.95000,888000
08/13/2007,0000,35.00000,35.60000,34.00000,34.10000,880000
08/14/2007,0000,34.30000,34.80000,33.80000,33.85000,924000
08/15/2007,0000,33.70000,33.80000,31.50000,33.00000,2283000
08/16/2007,0000,32.00000,33.30000,31.00000,31.00000,1786000
08/17/2007,0000,30.75000,31.50000,29.40000,31.45000,4262000
08/20/2007,0000,32.65000,32.80000,32.10000,32.35000,623000
08/21/2007,0000,32.10000,32.50000,31.60000,31.60000,588000
08/22/2007,0000,33.45000,33.60000,32.50000,33.45000,2311000
08/23/2007,0000,34.70000,34.70000,33.30000,34.20000,1443000
08/24/2007,0000,34.10000,34.10000,33.40000,33.50000,648000
08/27/2007,0000,34.10000,34.80000,33.80000,34.80000,2805000
08/28/2007,0000,34.80000,36.40000,34.70000,35.95000,4587000
08/29/2007,0000,35.30000,38.10000,35.20000,37.90000,4976000
08/30/2007,0000,38.30000,40.30000,38.05000,40.30000,11996000
08/31/2007,0000,40.70000,42.80000,40.20000,42.80000,11171000
09/03/2007,0000,43.00000,43.00000,41.90000,42.70000,6339000
09/04/2007,0000,42.70000,43.00000,41.50000,42.40000,6755000
09/05/2007,0000,42.75000,43.50000,41.80000,42.50000,7597000
09/06/2007,0000,41.90000,42.00000,40.60000,40.60000,2951000
09/07/2007,0000,40.60000,41.30000,39.40000,39.60000,2956000
09/10/2007,0000,39.60000,41.10000,39.30000,40.40000,4507000
09/11/2007,0000,39.65000,40.70000,39.25000,40.35000,12935000
09/12/2007,0000,40.30000,40.50000,40.05000,40.10000,4914000
09/13/2007,0000,40.30000,40.30000,39.65000,39.65000,3179000
09/14/2007,0000,39.75000,41.25000,39.60000,41.15000,7908000
09/17/2007,0000,41.20000,42.00000,40.80000,41.80000,6121000
09/19/2007,0000,42.80000,42.80000,42.20000,42.40000,9647000
09/20/2007,0000,42.40000,42.80000,41.50000,41.50000,3888000
09/21/2007,0000,41.20000,42.00000,40.85000,41.70000,4814000
09/26/2007,0000,42.20000,43.45000,42.00000,43.45000,7173000
09/27/2007,0000,44.00000,44.00000,41.85000,42.25000,4734000
09/28/2007,0000,42.80000,43.00000,42.45000,42.80000,3311000
10/01/2007,0000,42.95000,43.20000,42.60000,42.95000,4348000
10/02/2007,0000,42.10000,43.40000,42.10000,43.30000,4658000
10/03/2007,0000,43.55000,43.75000,42.50000,43.00000,3869000
10/04/2007,0000,42.60000,42.80000,41.50000,42.40000,2443000
10/05/2007,0000,42.00000,43.90000,42.00000,43.60000,4373000
10/08/2007,0000,43.95000,43.95000,42.90000,42.90000,4272000
10/09/2007,0000,43.00000,43.10000,41.80000,42.45000,2142000
10/11/2007,0000,42.20000,42.50000,41.70000,42.50000,2942000
10/12/2007,0000,42.80000,43.00000,42.10000,42.55000,1854000
10/15/2007,0000,42.60000,42.80000,41.80000,42.20000,937000
10/16/2007,0000,42.15000,43.50000,41.70000,43.20000,2020000
10/17/2007,0000,43.20000,43.40000,42.70000,43.00000,1588000
10/18/2007,0000,42.50000,42.95000,42.35000,42.75000,1141000
10/19/2007,0000,42.40000,42.50000,41.85000,41.85000,1687000
10/22/2007,0000,41.40000,41.45000,39.50000,41.00000,1777000
10/23/2007,0000,40.90000,42.00000,40.40000,41.85000,2204000
10/24/2007,0000,42.10000,42.20000,41.55000,41.75000,1254000
10/25/2007,0000,41.80000,42.40000,41.50000,42.20000,1192000
10/26/2007,0000,42.20000,42.80000,40.90000,42.70000,3567000
10/29/2007,0000,42.90000,43.50000,42.50000,43.20000,4110000
10/30/2007,0000,43.15000,43.50000,43.00000,43.25000,1738000
10/31/2007,0000,43.10000,43.15000,42.50000,42.50000,2535000
11/01/2007,0000,42.50000,42.65000,40.40000,40.40000,3591000
11/02/2007,0000,39.90000,39.95000,38.50000,39.40000,3848000
11/05/2007,0000,39.00000,39.80000,36.65000,39.40000,3367000
11/06/2007,0000,39.20000,39.20000,38.50000,38.90000,3034000
11/07/2007,0000,38.90000,38.90000,38.40000,38.85000,836000
11/08/2007,0000,37.10000,37.50000,36.15000,37.00000,1613000
11/09/2007,0000,36.80000,37.00000,35.00000,36.15000,1670000
11/12/2007,0000,34.10000,34.95000,33.80000,34.15000,1017000
11/13/2007,0000,34.15000,34.70000,33.60000,34.15000,1379000
11/14/2007,0000,35.00000,35.70000,34.80000,35.50000,4520000
11/15/2007,0000,35.10000,35.40000,34.85000,35.30000,744000
11/16/2007,0000,34.85000,34.95000,34.30000,34.95000,928000
11/19/2007,0000,35.20000,35.20000,34.10000,34.50000,1311000
11/20/2007,0000,33.50000,33.85000,32.15000,33.35000,2173000
11/21/2007,0000,33.00000,33.45000,32.90000,32.90000,1400000
11/22/2007,0000,32.70000,32.90000,32.20000,32.20000,387000
11/23/2007,0000,32.10000,32.50000,30.30000,31.75000,1622000
11/26/2007,0000,31.75000,31.75000,30.50000,31.00000,1266000
11/27/2007,0000,30.00000,30.10000,28.85000,28.85000,4083000
11/28/2007,0000,28.80000,28.80000,26.85000,26.85000,4067000
11/29/2007,0000,27.05000,27.25000,26.65000,26.70000,3004000
11/30/2007,0000,26.90000,28.20000,26.90000,28.20000,3738000
12/03/2007,0000,28.20000,28.40000,27.90000,28.10000,1686000
12/04/2007,0000,28.10000,28.90000,27.65000,28.90000,1459000
12/05/2007,0000,28.75000,29.45000,28.55000,29.40000,1506000
12/06/2007,0000,29.75000,30.00000,29.50000,29.50000,1599000
12/07/2007,0000,29.70000,29.70000,29.40000,29.70000,606000
12/10/2007,0000,29.70000,29.70000,29.15000,29.30000,480000
12/11/2007,0000,29.75000,29.75000,29.30000,29.55000,380000
12/12/2007,0000,29.00000,30.35000,28.75000,30.35000,945000
12/13/2007,0000,29.80000,30.20000,28.65000,28.65000,1370000
12/14/2007,0000,28.10000,30.65000,27.00000,29.95000,1922000
12/17/2007,0000,29.20000,29.50000,27.90000,28.00000,1492000
12/18/2007,0000,26.20000,27.95000,26.05000,27.90000,2394000
12/19/2007,0000,27.05000,27.90000,27.00000,27.85000,2742000
12/20/2007,0000,27.20000,27.50000,26.30000,26.30000,994000
12/21/2007,0000,26.25000,26.50000,24.50000,24.50000,2508000
12/24/2007,0000,24.50000,25.70000,24.20000,25.40000,1098000
12/25/2007,0000,25.60000,25.60000,24.80000,25.10000,949000
12/26/2007,0000,25.10000,25.10000,24.50000,24.60000,504000
12/27/2007,0000,24.60000,25.85000,24.60000,25.50000,1760000
12/28/2007,0000,25.10000,26.90000,25.10000,26.70000,2894000
12/31/2007,0000,26.90000,28.00000,26.90000,28.00000,1515000
01/02/2008,0000,28.35000,28.90000,27.60000,28.50000,2358000
01/03/2008,0000,27.80000,28.00000,27.20000,27.95000,1161000
01/04/2008,0000,27.70000,28.50000,27.45000,28.40000,1297000
01/07/2008,0000,27.60000,27.60000,26.45000,26.55000,1734000
01/08/2008,0000,26.40000,28.00000,26.40000,28.00000,823000
01/09/2008,0000,27.50000,28.90000,27.40000,28.85000,1867000
01/10/2008,0000,28.85000,29.75000,28.85000,29.15000,1351000
01/11/2008,0000,29.50000,29.50000,28.85000,28.90000,824000
01/14/2008,0000,29.65000,30.00000,29.30000,29.70000,1960000
01/15/2008,0000,29.85000,30.60000,29.80000,30.50000,2483000
01/16/2008,0000,29.00000,30.35000,28.65000,29.30000,998000
01/17/2008,0000,29.00000,29.60000,28.15000,29.10000,666000
01/18/2008,0000,28.05000,29.10000,28.05000,28.70000,735000
01/21/2008,0000,28.70000,29.45000,28.10000,28.10000,590000
01/22/2008,0000,26.55000,26.70000,26.15000,26.15000,1175000
01/23/2008,0000,26.20000,26.70000,24.50000,26.40000,1894000
01/24/2008,0000,26.00000,27.05000,25.70000,26.00000,852000
01/25/2008,0000,26.00000,27.05000,26.00000,27.00000,885000
01/28/2008,0000,26.40000,26.90000,25.75000,26.50000,349000
01/29/2008,0000,26.50000,26.50000,25.50000,26.30000,570000
01/30/2008,0000,25.80000,26.20000,25.70000,26.00000,484000
01/31/2008,0000,26.00000,26.10000,25.50000,26.10000,694000
02/01/2008,0000,26.10000,26.85000,26.05000,26.80000,1038000
02/12/2008,0000,26.50000,27.60000,26.30000,27.60000,682000
02/13/2008,0000,27.55000,27.55000,27.10000,27.35000,430000
02/14/2008,0000,28.55000,29.20000,27.60000,28.80000,1002000
02/15/2008,0000,28.80000,28.80000,28.30000,28.70000,571000
02/18/2008,0000,28.70000,28.95000,28.65000,28.70000,559000
02/19/2008,0000,28.95000,29.10000,28.75000,29.00000,1441000
02/20/2008,0000,29.10000,29.10000,28.50000,28.50000,554000
02/21/2008,0000,29.00000,29.00000,28.70000,28.90000,550000
02/22/2008,0000,27.55000,28.80000,27.55000,28.70000,338000
02/25/2008,0000,28.70000,29.00000,28.30000,28.80000,1468000
02/26/2008,0000,28.95000,29.00000,28.40000,28.70000,1039000
02/27/2008,0000,28.80000,29.70000,28.70000,29.70000,3545000
02/29/2008,0000,29.55000,30.20000,29.10000,30.15000,2036000
03/03/2008,0000,29.55000,29.75000,29.40000,29.50000,1369000
03/04/2008,0000,29.60000,30.70000,29.60000,30.50000,2238000
03/05/2008,0000,30.50000,30.80000,30.40000,30.80000,2010000
03/06/2008,0000,31.00000,31.35000,30.70000,30.70000,1283000
03/07/2008,0000,29.65000,30.50000,29.65000,29.70000,1160000
03/10/2008,0000,29.70000,29.90000,28.50000,28.50000,777000
03/11/2008,0000,28.30000,28.95000,28.05000,28.90000,898000
03/12/2008,0000,29.40000,29.45000,28.60000,28.60000,701000
03/13/2008,0000,28.40000,28.95000,28.30000,28.45000,516000
03/14/2008,0000,28.70000,28.85000,28.15000,28.45000,538000
03/17/2008,0000,28.10000,28.35000,26.90000,28.15000,606000
03/18/2008,0000,28.00000,28.00000,27.45000,27.75000,680000
03/19/2008,0000,28.05000,28.15000,27.30000,27.30000,627000
03/20/2008,0000,27.30000,27.30000,26.90000,27.25000,996000
03/21/2008,0000,27.30000,28.50000,27.20000,28.40000,1770000
03/24/2008,0000,29.40000,30.35000,29.05000,30.35000,3617000
03/25/2008,0000,30.50000,30.85000,29.90000,30.10000,2200000
03/26/2008,0000,30.00000,30.50000,29.90000,30.10000,1109000
03/27/2008,0000,30.10000,30.20000,29.50000,29.50000,554000
03/28/2008,0000,29.50000,29.80000,29.00000,29.25000,836000
03/31/2008,0000,29.50000,29.70000,29.15000,29.15000,776000
04/01/2008,0000,29.55000,29.60000,28.50000,28.80000,659000
04/02/2008,0000,29.00000,29.35000,28.80000,28.90000,372000
04/03/2008,0000,28.90000,29.55000,28.50000,28.50000,680000
04/07/2008,0000,28.60000,29.10000,28.60000,28.95000,1770000
04/08/2008,0000,29.00000,30.10000,28.95000,29.45000,1874000
04/09/2008,0000,30.00000,30.00000,29.50000,29.95000,1657000
04/10/2008,0000,29.85000,30.00000,29.60000,29.90000,1213000
04/11/2008,0000,29.90000,30.00000,29.30000,29.30000,1245000
04/14/2008,0000,29.20000,29.20000,28.60000,28.60000,1346000
04/15/2008,0000,29.00000,29.10000,28.25000,28.30000,1245000
04/16/2008,0000,28.40000,28.70000,28.30000,28.35000,1056000
04/17/2008,0000,28.80000,28.80000,28.25000,28.50000,805000
04/18/2008,0000,28.60000,28.70000,28.25000,28.25000,801000
04/21/2008,0000,28.25000,28.35000,27.80000,27.80000,896000
04/22/2008,0000,27.80000,28.25000,27.80000,28.10000,628000
04/23/2008,0000,28.10000,28.35000,27.80000,27.85000,1079000
04/24/2008,0000,27.95000,28.30000,27.90000,28.00000,842000
04/25/2008,0000,28.15000,28.45000,27.65000,27.65000,920000
04/28/2008,0000,27.75000,27.85000,27.30000,27.30000,930000
04/29/2008,0000,27.30000,27.80000,27.00000,27.00000,863000
04/30/2008,0000,27.25000,27.25000,26.70000,26.70000,648000
05/02/2008,0000,26.70000,26.80000,25.80000,26.20000,1222000
05/05/2008,0000,26.20000,26.65000,26.05000,26.55000,634000
05/06/2008,0000,26.80000,26.80000,26.20000,26.30000,210000
05/07/2008,0000,26.50000,26.65000,26.25000,26.30000,515000
05/08/2008,0000,26.30000,26.30000,25.80000,26.10000,594000
05/09/2008,0000,26.10000,26.20000,25.80000,26.00000,532000
05/12/2008,0000,26.10000,26.10000,25.55000,26.00000,642000
05/13/2008,0000,26.00000,26.40000,25.70000,26.40000,730000
05/14/2008,0000,26.40000,26.40000,25.85000,26.10000,615000
05/15/2008,0000,26.20000,27.90000,26.10000,27.85000,4198000
05/16/2008,0000,28.00000,28.50000,27.95000,27.95000,5053000
05/19/2008,0000,27.95000,28.20000,27.50000,28.20000,2008000
05/20/2008,0000,28.00000,28.10000,27.30000,27.80000,1131000
05/21/2008,0000,27.60000,27.70000,27.05000,27.45000,1156000
05/22/2008,0000,27.00000,27.90000,26.85000,27.90000,1317000
05/23/2008,0000,28.20000,28.80000,27.80000,28.00000,5053000
05/26/2008,0000,28.00000,28.20000,27.05000,27.60000,1123000
05/27/2008,0000,27.60000,27.60000,27.10000,27.55000,638000
05/28/2008,0000,27.50000,27.55000,26.50000,27.45000,753000
05/29/2008,0000,27.20000,27.40000,26.80000,27.40000,539000
05/30/2008,0000,27.30000,27.35000,26.00000,26.40000,719000
06/02/2008,0000,26.00000,26.95000,26.00000,26.95000,383000
06/03/2008,0000,26.90000,26.90000,26.30000,26.40000,338000
06/04/2008,0000,26.40000,26.85000,26.30000,26.60000,371000
06/05/2008,0000,26.60000,26.80000,26.20000,26.80000,578000
06/06/2008,0000,26.95000,27.45000,26.85000,27.15000,1802000
06/10/2008,0000,26.40000,26.70000,25.65000,25.65000,552000
06/11/2008,0000,26.35000,26.35000,25.00000,25.50000,987000
06/12/2008,0000,24.80000,24.90000,23.75000,23.75000,1271000
06/13/2008,0000,23.05000,23.50000,22.50000,23.00000,1266000
06/16/2008,0000,23.00000,23.35000,22.60000,23.00000,795000
06/17/2008,0000,23.00000,24.30000,21.55000,24.20000,4343000
06/18/2008,0000,24.10000,24.20000,23.75000,24.20000,1094000
06/19/2008,0000,23.75000,23.80000,23.50000,23.60000,543000
06/20/2008,0000,23.60000,23.60000,22.60000,23.30000,889000
06/23/2008,0000,22.05000,23.00000,22.05000,23.00000,384000
06/24/2008,0000,22.90000,23.70000,22.30000,22.90000,983000
06/25/2008,0000,22.90000,23.30000,22.35000,23.30000,727000
06/26/2008,0000,23.15000,23.55000,23.10000,23.30000,439000
06/27/2008,0000,22.10000,22.70000,21.70000,21.95000,1345000
06/30/2008,0000,22.00000,22.40000,21.60000,22.40000,931000
07/01/2008,0000,21.80000,22.30000,21.45000,22.00000,815000
07/02/2008,0000,21.90000,22.20000,21.75000,22.00000,671000
07/03/2008,0000,21.60000,23.00000,21.30000,23.00000,1403000
07/04/2008,0000,22.80000,22.80000,22.00000,22.45000,734000
07/07/2008,0000,22.30000,22.40000,21.95000,22.40000,891000
07/08/2008,0000,22.25000,22.25000,21.00000,21.90000,1173000
07/09/2008,0000,21.85000,23.00000,21.80000,22.55000,6483000
07/10/2008,0000,22.30000,23.95000,22.15000,23.65000,2702000
07/11/2008,0000,23.60000,24.55000,23.50000,24.50000,4303000
07/14/2008,0000,23.50000,24.40000,23.50000,24.00000,1418000
07/15/2008,0000,23.60000,23.60000,22.35000,22.35000,1789000
07/16/2008,0000,22.15000,22.60000,21.40000,22.25000,1459000
07/17/2008,0000,22.45000,23.70000,22.40000,23.70000,3394000
07/18/2008,0000,24.10000,24.35000,22.60000,22.80000,3415000
07/21/2008,0000,23.05000,23.95000,23.05000,23.50000,1924000
07/22/2008,0000,23.50000,24.35000,23.40000,24.20000,2317000
07/23/2008,0000,24.75000,25.00000,24.30000,24.30000,3087000
07/24/2008,0000,24.60000,24.60000,23.90000,24.00000,1430000
07/25/2008,0000,23.05000,23.80000,23.05000,23.50000,735000
07/29/2008,0000,23.00000,23.20000,22.80000,22.80000,576000
07/30/2008,0000,24.30000,24.30000,23.00000,23.00000,1035000
07/31/2008,0000,23.20000,23.50000,22.10000,22.65000,668000
08/01/2008,0000,22.55000,22.55000,22.05000,22.30000,480000
08/04/2008,0000,22.10000,22.75000,22.00000,22.45000,261000
08/05/2008,0000,22.50000,22.70000,21.30000,21.45000,807000
08/06/2008,0000,21.60000,21.95000,20.55000,21.10000,1078000
08/07/2008,0000,21.00000,21.30000,20.80000,20.90000,670000
08/08/2008,0000,20.90000,21.80000,20.65000,21.40000,1292000
08/11/2008,0000,21.55000,21.90000,21.30000,21.65000,399000
08/12/2008,0000,21.70000,21.80000,21.15000,21.15000,448000
08/13/2008,0000,21.00000,21.45000,21.00000,21.20000,399000
08/14/2008,0000,21.20000,22.10000,21.20000,21.85000,809000
08/15/2008,0000,22.60000,22.60000,21.65000,21.70000,999000
08/18/2008,0000,21.70000,21.70000,20.20000,20.20000,1125000
08/19/2008,0000,19.00000,19.45000,18.80000,18.85000,2114000
08/20/2008,0000,18.50000,19.05000,18.30000,18.80000,724000
08/21/2008,0000,18.80000,19.15000,18.35000,18.50000,685000
08/22/2008,0000,18.50000,18.70000,17.60000,17.65000,1506000
08/25/2008,0000,17.90000,18.85000,17.75000,18.85000,1764000
08/26/2008,0000,19.00000,19.30000,18.90000,18.90000,1259000
08/27/2008,0000,19.00000,19.60000,19.00000,19.40000,689000
08/28/2008,0000,19.60000,19.90000,19.30000,19.30000,702000
08/29/2008,0000,19.60000,19.70000,19.30000,19.30000,374000
09/01/2008,0000,19.25000,19.55000,18.75000,18.95000,878000
09/02/2008,0000,18.80000,19.30000,18.30000,18.40000,1057000
09/03/2008,0000,18.50000,18.80000,17.15000,18.40000,3418000
09/04/2008,0000,18.40000,18.80000,17.30000,17.40000,2525000
09/05/2008,0000,16.25000,17.50000,16.25000,17.30000,1933000
09/08/2008,0000,16.60000,18.35000,16.60000,18.30000,891000
09/09/2008,0000,18.20000,18.20000,17.10000,17.50000,934000
09/10/2008,0000,17.00000,18.50000,17.00000,18.40000,2463000
09/11/2008,0000,16.25000,16.60000,16.00000,16.00000,1791000
09/12/2008,0000,16.20000,17.10000,16.00000,17.10000,1579000
09/15/2008,0000,16.90000,17.30000,16.45000,16.50000,955000
09/16/2008,0000,16.00000,16.00000,15.35000,15.60000,1434000
09/17/2008,0000,16.00000,16.60000,15.60000,15.95000,1110000
09/18/2008,0000,14.85000,15.80000,14.85000,15.80000,1618000
09/19/2008,0000,16.30000,16.90000,16.00000,16.90000,831000
09/22/2008,0000,16.90000,17.50000,16.85000,17.40000,822000
09/23/2008,0000,17.00000,17.40000,16.95000,17.35000,346000
09/24/2008,0000,17.20000,17.70000,17.10000,17.25000,428000
09/25/2008,0000,17.10000,17.90000,17.00000,17.30000,609000
09/26/2008,0000,17.30000,17.50000,16.70000,17.15000,547000
09/30/2008,0000,15.95000,16.55000,15.95000,16.40000,634000
10/01/2008,0000,16.15000,16.60000,16.05000,16.15000,329000
10/02/2008,0000,16.10000,16.80000,16.10000,16.45000,311000
10/03/2008,0000,16.45000,16.45000,15.85000,16.25000,398000
10/06/2008,0000,16.15000,16.15000,15.60000,15.70000,520000
10/07/2008,0000,14.65000,16.20000,14.65000,16.00000,956000
10/08/2008,0000,15.35000,15.50000,14.90000,15.20000,452000
10/09/2008,0000,14.70000,15.15000,14.70000,14.80000,588000
10/13/2008,0000,14.30000,14.30000,14.30000,14.30000,217000
10/14/2008,0000,14.50000,15.30000,14.50000,15.10000,353000
10/15/2008,0000,14.70000,15.15000,14.70000,15.10000,396000
10/16/2008,0000,14.60000,14.75000,14.60000,14.60000,464000
10/17/2008,0000,14.60000,14.95000,14.15000,14.15000,190000
10/20/2008,0000,13.80000,14.60000,13.70000,14.60000,460000
10/21/2008,0000,14.60000,15.00000,14.45000,14.55000,467000
10/22/2008,0000,14.20000,14.50000,14.15000,14.40000,204000
10/23/2008,0000,13.90000,14.85000,13.90000,14.85000,804000
10/24/2008,0000,14.70000,15.70000,14.35000,15.70000,1217000
10/27/2008,0000,14.70000,14.90000,14.65000,14.65000,492000
10/28/2008,0000,13.70000,14.80000,13.65000,14.75000,1387000
10/29/2008,0000,14.75000,15.30000,13.85000,13.85000,377000
10/30/2008,0000,13.90000,14.60000,13.85000,14.15000,688000
10/31/2008,0000,14.15000,15.10000,14.00000,14.80000,1109000
11/03/2008,0000,14.75000,15.10000,14.60000,14.85000,798000
11/04/2008,0000,14.90000,15.00000,14.50000,14.80000,321000
11/05/2008,0000,14.80000,15.20000,14.65000,14.90000,1542000
11/06/2008,0000,14.50000,14.50000,13.90000,13.90000,660000
11/07/2008,0000,13.00000,14.05000,13.00000,13.65000,428000
11/10/2008,0000,13.95000,14.35000,13.25000,13.95000,1278000
11/11/2008,0000,13.75000,13.85000,13.20000,13.30000,779000
11/12/2008,0000,13.20000,13.45000,13.10000,13.10000,504000
11/13/2008,0000,12.20000,12.50000,12.20000,12.20000,564000
11/14/2008,0000,12.45000,12.45000,11.35000,11.40000,925000
11/17/2008,0000,10.75000,11.85000,10.65000,11.80000,1739000
11/18/2008,0000,11.60000,11.60000,11.10000,11.10000,910000
11/19/2008,0000,11.10000,11.40000,11.10000,11.30000,414000
11/20/2008,0000,10.80000,11.10000,10.60000,10.60000,426000
11/21/2008,0000,10.35000,11.00000,10.20000,10.80000,393000
11/24/2008,0000,10.85000,10.85000,10.50000,10.50000,389000
11/25/2008,0000,10.70000,11.10000,10.65000,10.80000,501000
11/26/2008,0000,10.90000,11.10000,10.80000,10.80000,236000
11/27/2008,0000,10.85000,11.50000,10.85000,11.30000,870000
11/28/2008,0000,11.05000,11.30000,11.05000,11.30000,418000
12/01/2008,0000,11.30000,11.65000,11.20000,11.50000,613000
12/02/2008,0000,11.15000,11.20000,10.80000,10.80000,536000
12/03/2008,0000,10.95000,11.10000,10.70000,10.80000,439000
12/04/2008,0000,10.95000,10.95000,10.65000,10.65000,304000
12/05/2008,0000,10.65000,10.75000,10.50000,10.50000,278000
12/08/2008,0000,10.80000,11.05000,10.55000,11.00000,363000
12/09/2008,0000,11.00000,11.10000,10.85000,10.90000,424000
12/10/2008,0000,10.90000,11.40000,10.90000,11.35000,477000
12/11/2008,0000,11.35000,11.85000,11.25000,11.40000,541000
12/12/2008,0000,11.40000,11.50000,10.90000,10.90000,404000
12/15/2008,0000,11.10000,11.40000,11.10000,11.20000,485000
12/16/2008,0000,11.20000,11.35000,11.15000,11.25000,306000
12/17/2008,0000,11.30000,11.45000,11.25000,11.25000,590000
12/18/2008,0000,11.25000,11.60000,11.20000,11.40000,582000
12/19/2008,0000,11.40000,11.60000,11.30000,11.35000,373000
12/22/2008,0000,11.35000,11.70000,11.25000,11.30000,548000
12/23/2008,0000,11.30000,11.35000,10.90000,10.90000,563000
12/24/2008,0000,10.90000,11.10000,10.80000,10.95000,183000
12/25/2008,0000,11.00000,11.10000,10.95000,11.10000,136000
12/26/2008,0000,11.05000,11.15000,10.95000,10.95000,279000
12/29/2008,0000,11.00000,11.05000,10.95000,10.95000,184000
12/30/2008,0000,10.95000,11.25000,10.95000,11.15000,284000
12/31/2008,0000,11.15000,11.20000,11.05000,11.05000,333000
01/05/2009,0000,11.35000,11.35000,11.15000,11.15000,347000
01/06/2009,0000,11.15000,11.25000,11.05000,11.10000,631000
01/07/2009,0000,11.15000,11.35000,11.15000,11.30000,541000
01/08/2009,0000,11.15000,11.20000,10.95000,11.00000,412000
01/09/2009,0000,11.00000,11.10000,10.90000,10.95000,225000
01/12/2009,0000,10.90000,11.05000,10.75000,10.75000,215000
01/13/2009,0000,10.75000,11.00000,10.75000,10.85000,95000
01/14/2009,0000,10.85000,11.00000,10.85000,10.85000,195000
01/15/2009,0000,10.75000,10.75000,10.65000,10.65000,256000
01/16/2009,0000,10.75000,10.75000,10.55000,10.60000,176000
01/19/2009,0000,10.95000,10.95000,10.70000,10.75000,125000
01/20/2009,0000,10.75000,10.75000,10.50000,10.50000,239000
01/21/2009,0000,10.40000,10.70000,10.40000,10.55000,217000
02/02/2009,0000,10.40000,10.55000,10.40000,10.45000,98000
02/03/2009,0000,10.45000,10.90000,10.45000,10.70000,211000
02/04/2009,0000,10.80000,10.80000,10.55000,10.55000,80000
02/05/2009,0000,10.60000,10.70000,10.50000,10.60000,85000
02/06/2009,0000,10.60000,10.85000,10.60000,10.85000,176000
02/09/2009,0000,10.85000,11.00000,10.75000,10.85000,269000
02/10/2009,0000,10.80000,10.80000,10.70000,10.70000,202000
02/11/2009,0000,10.65000,10.95000,10.65000,10.80000,262000
02/12/2009,0000,10.70000,10.90000,10.70000,10.75000,125000
02/13/2009,0000,10.75000,11.00000,10.70000,11.00000,234000
02/16/2009,0000,11.00000,11.50000,11.00000,11.40000,654000
02/17/2009,0000,11.50000,11.50000,11.20000,11.20000,286000
02/18/2009,0000,11.00000,11.15000,11.00000,11.10000,241000
02/19/2009,0000,10.95000,11.10000,10.90000,11.00000,194000
02/20/2009,0000,11.00000,11.00000,10.85000,11.00000,185000
02/23/2009,0000,10.80000,10.80000,10.50000,10.65000,377000
02/24/2009,0000,10.65000,10.90000,10.60000,10.75000,146000
02/25/2009,0000,10.80000,10.95000,10.80000,10.80000,218000
02/26/2009,0000,10.95000,10.95000,10.75000,10.80000,135000
02/27/2009,0000,10.80000,11.00000,10.75000,10.90000,285000
03/02/2009,0000,10.90000,11.00000,10.75000,10.80000,202000
03/03/2009,0000,10.75000,10.80000,10.70000,10.75000,126000
03/04/2009,0000,10.80000,11.50000,10.80000,11.50000,1286000
03/05/2009,0000,11.95000,12.20000,11.80000,12.00000,2092000
03/06/2009,0000,11.95000,12.20000,11.70000,11.85000,1307000
03/09/2009,0000,11.95000,12.40000,11.90000,12.30000,981000
03/10/2009,0000,12.40000,12.60000,12.25000,12.40000,1198000
03/11/2009,0000,12.65000,12.80000,12.35000,12.40000,1046000
03/12/2009,0000,12.40000,12.45000,12.20000,12.25000,648000
03/13/2009,0000,12.40000,12.70000,12.35000,12.40000,1228000
03/16/2009,0000,12.50000,12.90000,12.50000,12.90000,1225000
03/17/2009,0000,12.90000,13.10000,12.70000,12.70000,752000
03/18/2009,0000,12.80000,12.95000,12.65000,12.65000,786000
03/19/2009,0000,12.70000,12.85000,12.40000,12.45000,1357000
03/20/2009,0000,12.50000,12.65000,12.35000,12.40000,983000
03/23/2009,0000,12.40000,12.80000,12.30000,12.75000,1040000
03/24/2009,0000,12.85000,13.15000,12.75000,12.95000,1898000
03/25/2009,0000,12.95000,13.80000,12.90000,13.45000,1860000
03/26/2009,0000,13.60000,13.90000,13.30000,13.45000,1524000
03/27/2009,0000,13.45000,13.95000,13.45000,13.75000,1602000
03/30/2009,0000,13.75000,13.95000,13.40000,13.40000,2593000
03/31/2009,0000,13.35000,13.55000,13.20000,13.25000,887000
04/01/2009,0000,13.30000,13.65000,13.30000,13.60000,867000
04/02/2009,0000,13.80000,14.00000,13.70000,13.90000,1952000
04/03/2009,0000,14.00000,14.35000,13.90000,13.90000,1956000
04/06/2009,0000,13.90000,14.15000,13.70000,13.75000,1161000
04/07/2009,0000,13.75000,14.10000,13.60000,14.00000,1703000
04/08/2009,0000,13.95000,14.10000,13.55000,13.55000,1148000
04/09/2009,0000,13.55000,14.00000,13.55000,13.95000,1399000
04/10/2009,0000,14.05000,14.75000,13.80000,14.75000,2745000
04/13/2009,0000,14.75000,15.65000,14.75000,15.10000,3292000
04/14/2009,0000,15.10000,15.10000,14.80000,14.85000,1245000
04/15/2009,0000,14.75000,14.85000,14.50000,14.55000,804000
04/16/2009,0000,14.70000,14.90000,14.70000,14.85000,879000
04/17/2009,0000,14.85000,15.05000,13.85000,13.85000,2441000
04/20/2009,0000,13.50000,13.80000,13.00000,13.60000,885000
04/21/2009,0000,13.15000,13.75000,13.15000,13.75000,613000
04/22/2009,0000,13.90000,14.20000,13.65000,13.95000,1056000
04/23/2009,0000,14.00000,14.50000,13.85000,14.30000,1411000
04/24/2009,0000,14.40000,14.70000,14.00000,14.15000,892000
04/27/2009,0000,14.20000,14.20000,13.55000,13.80000,1351000
04/28/2009,0000,13.80000,13.95000,13.30000,13.95000,1169000
04/29/2009,0000,13.95000,13.95000,13.35000,13.45000,1068000
04/30/2009,0000,13.65000,14.35000,13.60000,14.35000,2433000
05/04/2009,0000,14.50000,15.25000,14.50000,14.90000,2870000
05/05/2009,0000,15.10000,15.15000,14.35000,14.65000,1515000
05/06/2009,0000,14.50000,15.20000,14.40000,15.00000,1766000
05/07/2009,0000,15.20000,15.40000,14.75000,15.00000,1742000
05/08/2009,0000,14.90000,15.15000,14.75000,15.00000,1183000
05/11/2009,0000,15.00000,15.35000,14.80000,15.15000,2111000
05/12/2009,0000,15.10000,15.10000,14.60000,14.80000,1121000
05/13/2009,0000,14.70000,14.90000,14.50000,14.60000,984000
05/14/2009,0000,14.50000,14.60000,14.30000,14.50000,1094000
05/15/2009,0000,14.60000,14.65000,14.40000,14.45000,1044000
05/18/2009,0000,14.55000,14.90000,14.40000,14.80000,993000
05/19/2009,0000,15.00000,15.30000,14.85000,15.05000,1883000
05/20/2009,0000,15.15000,15.20000,14.90000,15.00000,1057000
05/21/2009,0000,15.10000,15.20000,14.80000,15.05000,1430000
05/22/2009,0000,14.90000,15.05000,14.30000,14.40000,3497000
05/25/2009,0000,14.60000,14.95000,14.45000,14.70000,2141000
05/26/2009,0000,14.95000,15.50000,14.55000,14.80000,3667000
05/27/2009,0000,15.00000,15.25000,14.90000,15.20000,2436000
06/01/2009,0000,15.40000,16.00000,15.30000,15.75000,3463000
06/02/2009,0000,16.10000,16.10000,15.25000,15.25000,2632000
06/03/2009,0000,15.20000,15.20000,14.80000,14.95000,1593000
06/04/2009,0000,14.90000,15.25000,14.50000,14.75000,2319000
06/05/2009,0000,14.85000,15.10000,14.55000,14.80000,1235000
06/08/2009,0000,15.10000,15.10000,14.50000,14.60000,1425000
06/09/2009,0000,14.65000,14.70000,14.00000,14.05000,1175000
06/10/2009,0000,14.00000,14.00000,13.45000,13.55000,1509000
06/11/2009,0000,13.35000,13.60000,13.15000,13.50000,1572000
06/12/2009,0000,13.50000,13.65000,13.40000,13.55000,771000
06/15/2009,0000,13.35000,13.35000,12.80000,12.90000,969000
06/16/2009,0000,12.75000,12.95000,12.75000,12.90000,593000
06/17/2009,0000,13.00000,13.10000,12.80000,12.90000,407000
06/18/2009,0000,12.90000,13.00000,12.75000,12.85000,410000
06/19/2009,0000,13.00000,13.00000,12.75000,12.85000,668000
06/22/2009,0000,12.95000,13.10000,12.80000,13.10000,444000
06/23/2009,0000,13.10000,13.10000,12.80000,12.85000,699000
06/24/2009,0000,12.95000,13.25000,12.90000,13.20000,618000
06/25/2009,0000,13.20000,13.45000,13.10000,13.30000,467000
06/26/2009,0000,13.40000,13.50000,13.30000,13.35000,831000
06/29/2009,0000,13.35000,13.40000,13.15000,13.35000,148000
06/30/2009,0000,13.25000,13.35000,13.10000,13.10000,271000
07/01/2009,0000,13.10000,13.50000,13.10000,13.25000,462000
07/02/2009,0000,13.45000,13.45000,13.30000,13.35000,410000
07/03/2009,0000,13.35000,13.45000,13.25000,13.45000,494000
07/06/2009,0000,13.50000,13.95000,13.45000,13.90000,1151000
07/07/2009,0000,14.00000,14.05000,13.75000,14.00000,703000
07/08/2009,0000,13.85000,13.90000,13.70000,13.80000,462000
07/09/2009,0000,13.80000,14.10000,13.80000,14.10000,782000
07/10/2009,0000,14.00000,14.30000,14.00000,14.10000,478000
07/13/2009,0000,14.20000,14.20000,13.55000,13.60000,782000
07/14/2009,0000,13.60000,13.95000,13.60000,13.75000,323000
07/15/2009,0000,13.95000,14.00000,13.80000,13.90000,593000
07/16/2009,0000,14.05000,14.05000,13.85000,13.90000,699000
07/17/2009,0000,14.00000,14.15000,13.90000,14.10000,799000
07/20/2009,0000,14.00000,14.45000,14.00000,14.40000,1201000
07/21/2009,0000,14.50000,14.60000,14.30000,14.30000,925000
07/22/2009,0000,14.30000,14.80000,14.30000,14.75000,1477000
07/23/2009,0000,14.75000,14.75000,14.50000,14.60000,549000
07/24/2009,0000,14.65000,14.85000,14.65000,14.70000,1262000
07/27/2009,0000,14.80000,14.90000,14.60000,14.80000,476000
07/28/2009,0000,14.80000,15.05000,14.80000,14.90000,745000
07/29/2009,0000,14.80000,15.00000,14.75000,14.85000,576000
07/30/2009,0000,14.75000,14.75000,14.55000,14.70000,402000
07/31/2009,0000,14.75000,15.10000,14.75000,14.90000,1719000
08/03/2009,0000,15.00000,15.25000,14.85000,15.15000,1592000
08/04/2009,0000,15.50000,15.50000,14.90000,14.90000,1947000
08/05/2009,0000,15.00000,15.05000,14.40000,14.65000,1076000
08/06/2009,0000,14.45000,14.70000,14.40000,14.60000,415000
08/10/2009,0000,14.60000,14.70000,14.40000,14.50000,320000
08/11/2009,0000,14.55000,14.75000,14.40000,14.60000,555000
08/12/2009,0000,14.60000,14.70000,14.50000,14.60000,234000
08/13/2009,0000,14.70000,14.80000,14.65000,14.75000,480000
08/14/2009,0000,14.90000,15.00000,14.50000,14.75000,779000
08/17/2009,0000,14.75000,14.90000,14.60000,14.70000,641000
08/18/2009,0000,14.55000,14.60000,14.20000,14.30000,779000
08/19/2009,0000,14.40000,14.60000,14.30000,14.35000,450000
08/20/2009,0000,14.40000,14.40000,14.05000,14.20000,243000
08/21/2009,0000,14.25000,14.40000,13.85000,14.05000,411000
08/24/2009,0000,14.05000,14.40000,14.05000,14.35000,567000
08/25/2009,0000,14.30000,14.40000,14.20000,14.25000,141000
08/26/2009,0000,14.25000,14.30000,14.00000,14.10000,291000
08/27/2009,0000,13.90000,14.20000,13.90000,14.05000,292000
08/28/2009,0000,13.85000,14.20000,13.85000,14.00000,323000
08/31/2009,0000,14.10000,14.35000,14.00000,14.35000,437000
09/01/2009,0000,14.35000,14.50000,14.25000,14.35000,1209000
09/02/2009,0000,14.35000,14.55000,14.30000,14.45000,1070000
09/03/2009,0000,14.35000,14.70000,14.35000,14.70000,701000
09/04/2009,0000,14.75000,14.85000,14.65000,14.80000,483000
09/07/2009,0000,14.80000,15.10000,14.80000,15.00000,1053000
09/08/2009,0000,15.00000,15.05000,14.80000,14.85000,558000
09/09/2009,0000,14.85000,14.90000,14.70000,14.80000,492000
09/10/2009,0000,14.90000,14.95000,14.80000,14.85000,953000
09/11/2009,0000,14.85000,15.05000,14.80000,14.95000,1315000
09/14/2009,0000,14.50000,14.50000,14.30000,14.30000,680000
09/15/2009,0000,14.30000,14.50000,14.25000,14.35000,684000
09/16/2009,0000,14.35000,14.50000,14.35000,14.40000,319000
09/17/2009,0000,14.50000,14.55000,14.35000,14.50000,985000
09/18/2009,0000,14.50000,14.70000,14.45000,14.65000,626000
09/21/2009,0000,14.65000,15.65000,14.65000,15.65000,3466000
09/22/2009,0000,15.95000,16.45000,15.85000,15.90000,4322000
09/23/2009,0000,15.90000,16.20000,15.45000,15.60000,1551000
09/24/2009,0000,15.45000,15.70000,15.20000,15.40000,763000
09/25/2009,0000,15.35000,15.75000,15.30000,15.65000,615000
09/28/2009,0000,15.65000,15.75000,15.20000,15.45000,974000
09/29/2009,0000,15.45000,15.75000,15.45000,15.60000,610000
09/30/2009,0000,15.80000,15.95000,15.70000,15.90000,796000
10/01/2009,0000,15.90000,16.00000,15.70000,15.85000,511000
10/02/2009,0000,15.55000,15.80000,15.50000,15.55000,487000
10/05/2009,0000,15.50000,15.95000,15.50000,15.95000,718000
10/06/2009,0000,16.00000,16.40000,15.95000,16.15000,1217000
10/07/2009,0000,16.35000,16.35000,15.90000,16.00000,659000
10/08/2009,0000,16.00000,16.20000,15.85000,15.85000,747000
10/09/2009,0000,15.95000,16.10000,15.90000,15.90000,517000
10/12/2009,0000,16.00000,16.00000,15.85000,16.00000,387000
10/13/2009,0000,16.00000,16.10000,15.65000,15.95000,483000
10/14/2009,0000,16.05000,16.15000,15.90000,16.00000,704000
10/15/2009,0000,16.05000,16.10000,15.75000,15.80000,855000
10/16/2009,0000,15.80000,15.90000,15.75000,15.85000,362000
10/19/2009,0000,15.85000,16.50000,15.85000,16.40000,1237000
10/20/2009,0000,16.50000,16.70000,16.25000,16.45000,718000
10/21/2009,0000,16.25000,16.45000,16.05000,16.15000,769000
10/22/2009,0000,16.05000,16.40000,15.90000,16.10000,1098000
10/23/2009,0000,16.10000,16.30000,16.05000,16.25000,530000
10/26/2009,0000,16.30000,16.35000,16.00000,16.10000,856000
10/27/2009,0000,16.10000,16.15000,15.85000,16.00000,642000
10/28/2009,0000,16.00000,16.00000,15.80000,15.90000,536000
10/29/2009,0000,15.70000,15.70000,15.15000,15.30000,1091000
10/30/2009,0000,15.40000,15.50000,14.75000,14.80000,2001000
11/02/2009,0000,14.50000,14.80000,14.30000,14.65000,600000
11/03/2009,0000,14.60000,14.90000,14.55000,14.80000,323000
11/04/2009,0000,14.90000,15.00000,14.80000,14.95000,369000
11/05/2009,0000,15.00000,15.05000,14.90000,15.00000,219000
11/06/2009,0000,15.20000,15.25000,15.00000,15.05000,401000
11/09/2009,0000,15.20000,15.20000,14.95000,15.00000,456000
11/10/2009,0000,15.00000,15.05000,14.95000,15.05000,967000
11/11/2009,0000,15.15000,15.20000,15.00000,15.15000,789000
11/12/2009,0000,15.05000,15.15000,15.00000,15.05000,477000
11/13/2009,0000,15.05000,15.45000,15.05000,15.25000,950000
11/16/2009,0000,15.35000,15.45000,15.25000,15.25000,585000
11/17/2009,0000,15.30000,15.35000,15.15000,15.20000,527000
11/18/2009,0000,15.30000,15.40000,15.20000,15.25000,434000
11/19/2009,0000,15.30000,15.35000,15.20000,15.20000,338000
11/20/2009,0000,15.20000,15.20000,15.00000,15.05000,501000
11/23/2009,0000,15.20000,15.20000,15.00000,15.15000,351000
11/24/2009,0000,15.20000,15.25000,15.15000,15.20000,354000
11/25/2009,0000,15.30000,15.35000,15.20000,15.30000,524000
11/26/2009,0000,15.35000,15.75000,15.35000,15.35000,1550000
11/27/2009,0000,15.20000,15.50000,15.15000,15.20000,1177000
11/30/2009,0000,15.30000,15.50000,15.25000,15.25000,500000
12/01/2009,0000,15.30000,15.85000,15.30000,15.65000,855000
12/02/2009,0000,15.70000,15.75000,15.45000,15.60000,988000
12/03/2009,0000,15.70000,15.70000,15.50000,15.50000,538000
12/04/2009,0000,15.50000,15.60000,15.40000,15.50000,554000
12/07/2009,0000,15.50000,16.25000,15.50000,16.00000,948000
12/08/2009,0000,16.20000,16.60000,15.80000,16.55000,2497000
12/09/2009,0000,16.55000,17.15000,16.50000,16.80000,2517000
12/11/2009,0000,16.30000,16.55000,16.15000,16.40000,953000
12/14/2009,0000,16.40000,16.50000,16.25000,16.30000,766000
12/15/2009,0000,16.45000,16.50000,16.20000,16.40000,531000
12/16/2009,0000,16.50000,16.50000,16.05000,16.25000,443000
12/17/2009,0000,16.40000,16.60000,16.25000,16.50000,1413000
12/18/2009,0000,16.50000,16.80000,16.35000,16.50000,1027000
12/21/2009,0000,16.70000,16.70000,16.40000,16.40000,528000
12/22/2009,0000,16.40000,16.60000,16.40000,16.40000,506000
12/23/2009,0000,16.50000,17.50000,16.50000,17.50000,2782000
12/25/2009,0000,17.60000,18.45000,17.60000,18.20000,3069000
12/28/2009,0000,18.00000,18.60000,18.00000,18.20000,1910000
12/29/2009,0000,18.50000,18.50000,18.10000,18.15000,696272
