DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,47.80000,47.90000,47.30000,47.70000,127600
04/03/2007,0000,47.70000,47.80000,47.05000,47.80000,278300
04/04/2007,0000,47.80000,47.85000,47.25000,47.50000,169000
04/09/2007,0000,47.50000,47.60000,47.00000,47.30000,223100
04/10/2007,0000,47.40000,47.50000,47.00000,47.20000,280600
04/11/2007,0000,47.30000,48.05000,47.20000,48.00000,679600
04/12/2007,0000,48.10000,48.85000,48.00000,48.80000,698000
04/13/2007,0000,48.90000,49.85000,48.80000,49.50000,1173000
04/16/2007,0000,49.80000,49.80000,48.20000,48.90000,184000
04/17/2007,0000,48.95000,49.00000,47.75000,48.00000,247200
04/18/2007,0000,48.00000,48.20000,47.95000,48.20000,328900
04/19/2007,0000,48.15000,48.35000,48.00000,48.00000,163300
04/20/2007,0000,48.05000,48.35000,48.00000,48.30000,215000
04/23/2007,0000,48.30000,48.55000,47.70000,48.15000,253000
04/24/2007,0000,48.00000,48.05000,47.75000,48.00000,86200
04/25/2007,0000,48.00000,48.00000,47.70000,47.85000,103500
04/26/2007,0000,47.85000,47.85000,47.30000,47.50000,63200
04/27/2007,0000,48.00000,48.00000,47.00000,47.10000,106900
04/30/2007,0000,47.90000,47.90000,47.00000,47.00000,106900
05/02/2007,0000,47.00000,47.00000,46.60000,46.80000,255300
05/03/2007,0000,46.60000,46.70000,46.20000,46.30000,333500
05/04/2007,0000,46.30000,46.35000,45.40000,45.70000,462300
05/07/2007,0000,45.70000,46.60000,45.60000,46.60000,548500
05/08/2007,0000,46.20000,46.75000,46.20000,46.70000,126500
05/09/2007,0000,46.70000,47.50000,46.20000,47.50000,533600
05/10/2007,0000,47.50000,47.60000,46.60000,47.45000,143700
05/11/2007,0000,47.30000,47.30000,47.00000,47.15000,72400
05/14/2007,0000,47.00000,47.00000,46.40000,46.40000,74700
05/15/2007,0000,46.40000,48.30000,46.40000,48.20000,936100
05/16/2007,0000,48.30000,48.90000,48.30000,48.65000,1114300
05/17/2007,0000,48.80000,49.15000,48.65000,49.00000,932600
05/18/2007,0000,49.00000,49.10000,48.35000,48.95000,1528300
05/21/2007,0000,48.40000,49.00000,47.50000,47.60000,263300
05/22/2007,0000,47.60000,48.00000,47.60000,47.90000,146000
05/23/2007,0000,48.00000,48.10000,47.50000,47.95000,209300
05/24/2007,0000,48.00000,48.05000,47.55000,47.55000,156400
05/25/2007,0000,47.90000,47.90000,47.50000,47.50000,106900
05/28/2007,0000,47.60000,47.60000,46.50000,46.75000,293200
05/29/2007,0000,46.75000,47.00000,46.50000,46.50000,350700
05/30/2007,0000,46.50000,46.70000,46.40000,46.50000,277100
05/31/2007,0000,46.50000,46.70000,46.40000,46.50000,338100
06/01/2007,0000,46.50000,46.95000,46.30000,46.80000,364500
06/04/2007,0000,46.95000,46.95000,46.50000,46.65000,128800
06/05/2007,0000,46.65000,46.70000,45.90000,46.10000,662400
06/06/2007,0000,45.80000,46.25000,45.80000,46.05000,278300
06/07/2007,0000,46.05000,46.70000,46.00000,46.40000,302400
06/08/2007,0000,45.80000,46.40000,45.80000,46.00000,647400
06/11/2007,0000,46.00000,46.40000,45.90000,46.20000,542800
06/12/2007,0000,46.50000,47.90000,46.50000,47.00000,2305700
06/13/2007,0000,47.15000,47.45000,46.60000,46.90000,549700
06/14/2007,0000,47.10000,47.15000,46.25000,46.40000,495600
06/15/2007,0000,46.40000,46.75000,46.00000,46.35000,722200
06/20/2007,0000,46.35000,47.15000,46.35000,47.00000,822200
06/21/2007,0000,47.20000,47.35000,47.10000,47.30000,320800
06/22/2007,0000,47.50000,48.45000,47.50000,48.30000,851000
06/25/2007,0000,48.00000,49.05000,48.00000,48.50000,1194800
06/26/2007,0000,48.50000,48.50000,47.20000,47.55000,571500
06/27/2007,0000,47.55000,47.65000,47.00000,47.20000,463400
06/28/2007,0000,47.55000,47.60000,47.00000,47.50000,281700
06/29/2007,0000,47.55000,48.00000,47.55000,47.80000,754400
07/02/2007,0000,47.80000,48.00000,47.65000,47.70000,292100
07/03/2007,0000,48.00000,48.80000,47.90000,48.75000,1292600
07/04/2007,0000,48.85000,49.35000,48.60000,49.25000,1526000
07/05/2007,0000,49.30000,49.80000,49.10000,49.45000,2392000
07/06/2007,0000,49.50000,49.60000,48.80000,48.90000,1077500
07/09/2007,0000,49.00000,50.70000,49.00000,50.70000,1542100
07/10/2007,0000,50.70000,50.70000,49.10000,49.90000,1642200
07/11/2007,0000,49.90000,49.95000,49.20000,49.90000,1452400
07/12/2007,0000,50.00000,52.00000,50.00000,52.00000,5490100
07/13/2007,0000,45.00000,45.10000,44.30000,44.35000,4766000
07/16/2007,0000,44.90000,45.50000,44.55000,45.00000,1607000
07/17/2007,0000,45.35000,45.45000,45.00000,45.30000,535000
07/18/2007,0000,45.45000,45.60000,44.80000,45.00000,684000
07/19/2007,0000,45.00000,45.30000,44.60000,44.90000,694000
07/20/2007,0000,45.00000,45.20000,44.80000,45.10000,485000
07/23/2007,0000,45.25000,45.30000,45.00000,45.00000,627000
07/24/2007,0000,45.10000,48.10000,45.10000,47.95000,2363000
07/25/2007,0000,48.15000,49.85000,47.70000,49.10000,1881000
07/26/2007,0000,49.25000,50.10000,47.80000,48.90000,1381000
07/27/2007,0000,47.00000,48.30000,47.00000,48.00000,725000
07/31/2007,0000,47.00000,47.90000,47.00000,47.90000,854000
08/01/2007,0000,48.00000,48.15000,47.30000,47.60000,668000
08/02/2007,0000,47.80000,48.05000,45.90000,46.90000,465000
08/03/2007,0000,47.15000,48.80000,46.90000,48.20000,1347000
08/06/2007,0000,48.00000,48.50000,47.50000,48.45000,508000
08/07/2007,0000,48.60000,48.80000,48.10000,48.40000,578000
08/08/2007,0000,48.50000,48.75000,48.10000,48.50000,386000
08/09/2007,0000,48.70000,48.75000,47.90000,48.10000,378000
08/10/2007,0000,48.05000,48.50000,47.00000,48.30000,488000
08/13/2007,0000,48.60000,48.60000,47.75000,47.75000,409000
08/14/2007,0000,47.80000,48.20000,47.75000,47.85000,550000
08/15/2007,0000,47.20000,47.80000,45.60000,47.00000,578000
08/16/2007,0000,46.50000,46.50000,44.00000,44.00000,768000
08/17/2007,0000,43.00000,44.80000,41.30000,43.60000,705000
08/20/2007,0000,44.30000,44.80000,44.20000,44.20000,553000
08/21/2007,0000,44.00000,44.40000,43.00000,44.15000,287000
08/22/2007,0000,44.10000,44.10000,43.50000,44.00000,160000
08/23/2007,0000,44.30000,44.80000,44.20000,44.80000,252000
08/24/2007,0000,45.00000,45.00000,44.00000,44.10000,146000
08/27/2007,0000,44.80000,44.80000,44.10000,44.40000,106000
08/28/2007,0000,44.40000,44.60000,44.00000,44.30000,98000
08/29/2007,0000,44.10000,44.10000,43.40000,43.60000,425000
08/30/2007,0000,43.80000,43.90000,43.50000,43.50000,491000
08/31/2007,0000,43.50000,46.50000,43.10000,46.50000,1411000
09/03/2007,0000,46.20000,46.45000,45.60000,45.60000,322000
09/04/2007,0000,45.90000,45.90000,44.70000,45.50000,102000
09/05/2007,0000,45.50000,45.50000,44.70000,44.75000,89000
09/06/2007,0000,44.45000,44.70000,43.60000,43.80000,202000
09/07/2007,0000,44.20000,44.30000,43.75000,43.75000,423000
09/10/2007,0000,43.50000,43.75000,42.80000,43.75000,370000
09/11/2007,0000,43.95000,43.95000,43.20000,43.50000,229000
09/12/2007,0000,43.90000,43.90000,43.40000,43.40000,240000
09/13/2007,0000,43.40000,44.50000,43.40000,43.90000,752000
09/14/2007,0000,44.00000,44.00000,43.80000,44.00000,235000
09/17/2007,0000,44.00000,44.10000,43.50000,43.90000,162000
09/19/2007,0000,44.15000,44.25000,43.20000,43.60000,179000
09/20/2007,0000,43.90000,43.90000,43.40000,43.50000,208000
09/21/2007,0000,43.75000,44.00000,43.50000,44.00000,442000
09/26/2007,0000,44.10000,44.45000,44.00000,44.45000,338000
09/27/2007,0000,44.65000,44.75000,44.00000,44.30000,268000
09/28/2007,0000,44.40000,44.85000,44.15000,44.30000,478000
10/01/2007,0000,44.50000,44.50000,43.85000,43.95000,288000
10/02/2007,0000,44.00000,44.15000,43.65000,43.65000,260000
10/03/2007,0000,43.60000,43.70000,43.00000,43.00000,443000
10/04/2007,0000,43.00000,43.80000,43.00000,43.80000,608000
10/05/2007,0000,43.95000,44.15000,43.40000,43.95000,482000
10/08/2007,0000,44.10000,44.10000,43.30000,43.55000,126000
10/09/2007,0000,43.55000,43.60000,43.10000,43.50000,78000
10/11/2007,0000,43.50000,43.50000,42.50000,42.95000,340000
10/12/2007,0000,42.85000,42.90000,41.45000,42.25000,340000
10/15/2007,0000,42.25000,42.25000,41.60000,41.80000,229000
10/16/2007,0000,41.70000,42.25000,41.30000,41.95000,222000
10/17/2007,0000,41.95000,42.00000,41.40000,41.60000,56000
10/18/2007,0000,41.70000,42.10000,41.55000,41.55000,148000
10/19/2007,0000,41.60000,42.00000,41.60000,41.80000,159000
10/22/2007,0000,41.30000,41.80000,41.30000,41.70000,378000
10/23/2007,0000,41.70000,42.05000,41.35000,42.05000,365000
10/24/2007,0000,42.15000,42.15000,41.60000,41.60000,131000
10/25/2007,0000,41.65000,42.00000,41.65000,41.75000,234000
10/26/2007,0000,41.75000,42.10000,41.70000,42.00000,390000
10/29/2007,0000,42.00000,42.05000,41.55000,41.80000,294000
10/30/2007,0000,41.70000,41.80000,41.35000,41.70000,544000
10/31/2007,0000,41.60000,41.85000,41.50000,41.85000,941000
11/01/2007,0000,42.00000,42.00000,41.30000,41.50000,471000
11/02/2007,0000,41.00000,41.40000,39.50000,40.80000,2081000
11/05/2007,0000,40.80000,41.10000,40.10000,40.80000,1016000
11/06/2007,0000,40.80000,41.10000,40.00000,40.00000,1677000
11/07/2007,0000,40.00000,40.20000,39.70000,39.95000,434000
11/08/2007,0000,39.90000,39.90000,38.10000,38.10000,353000
11/09/2007,0000,38.10000,39.00000,37.10000,39.00000,540000
11/12/2007,0000,38.80000,38.80000,37.50000,38.50000,465000
11/13/2007,0000,38.50000,39.00000,37.50000,38.00000,463000
11/14/2007,0000,38.80000,38.85000,38.00000,38.80000,283000
11/15/2007,0000,38.70000,38.80000,38.15000,38.45000,124000
11/16/2007,0000,38.40000,38.45000,37.90000,38.45000,192000
11/19/2007,0000,38.60000,38.85000,38.10000,38.30000,185000
11/20/2007,0000,38.20000,38.50000,37.90000,38.50000,192000
11/21/2007,0000,38.65000,38.80000,37.60000,37.60000,224000
11/22/2007,0000,37.70000,37.75000,37.20000,37.75000,144000
11/23/2007,0000,37.75000,38.70000,37.45000,37.45000,247000
11/26/2007,0000,37.45000,37.90000,36.70000,37.50000,516000
11/27/2007,0000,37.00000,37.30000,36.60000,37.00000,464000
11/28/2007,0000,37.20000,37.50000,36.80000,37.45000,411000
11/29/2007,0000,38.00000,38.00000,37.35000,37.85000,421000
11/30/2007,0000,37.80000,37.85000,37.40000,37.70000,252000
12/03/2007,0000,37.90000,38.70000,37.50000,38.70000,293000
12/04/2007,0000,38.70000,39.45000,38.30000,39.30000,374000
12/05/2007,0000,39.30000,39.50000,38.50000,38.80000,182000
12/06/2007,0000,39.25000,39.25000,38.65000,38.90000,93000
12/07/2007,0000,39.00000,39.00000,38.20000,38.60000,108000
12/10/2007,0000,38.60000,38.65000,37.80000,37.85000,91000
12/11/2007,0000,37.85000,38.30000,37.50000,37.80000,111000
12/12/2007,0000,37.50000,37.70000,37.00000,37.70000,110000
12/13/2007,0000,38.00000,38.00000,37.00000,37.20000,385000
12/14/2007,0000,36.90000,37.35000,36.20000,36.40000,357000
12/17/2007,0000,36.40000,38.00000,35.80000,35.80000,433000
12/18/2007,0000,35.80000,36.10000,35.00000,35.75000,839000
12/19/2007,0000,35.75000,36.80000,35.75000,36.50000,419000
12/20/2007,0000,36.50000,36.75000,35.90000,36.20000,177000
12/21/2007,0000,36.20000,36.45000,35.40000,35.50000,407000
12/24/2007,0000,35.50000,36.45000,35.50000,36.45000,429000
12/25/2007,0000,36.45000,37.15000,36.45000,37.00000,379000
12/26/2007,0000,37.00000,37.55000,36.90000,37.55000,326000
12/27/2007,0000,37.80000,38.20000,37.50000,38.05000,149000
12/28/2007,0000,38.00000,38.60000,37.55000,38.35000,329000
12/31/2007,0000,38.50000,39.20000,38.50000,39.20000,238000
01/02/2008,0000,39.25000,39.55000,38.85000,39.30000,252000
01/03/2008,0000,39.20000,39.30000,38.50000,39.30000,286000
01/04/2008,0000,39.30000,39.45000,38.80000,39.40000,170000
01/07/2008,0000,38.60000,39.30000,38.50000,39.25000,130000
01/08/2008,0000,39.25000,39.25000,38.20000,38.90000,124000
01/09/2008,0000,38.80000,38.80000,38.25000,38.50000,183000
01/10/2008,0000,38.50000,38.75000,38.00000,38.45000,93000
01/11/2008,0000,38.10000,38.65000,38.10000,38.50000,80000
01/14/2008,0000,38.55000,39.10000,38.30000,39.00000,242000
01/15/2008,0000,39.00000,39.20000,38.65000,38.90000,346000
01/16/2008,0000,38.50000,38.80000,38.20000,38.60000,116000
01/17/2008,0000,38.75000,39.10000,38.10000,38.80000,137000
01/18/2008,0000,38.60000,38.60000,38.20000,38.50000,64000
01/21/2008,0000,38.60000,38.70000,38.45000,38.60000,58000
01/22/2008,0000,35.90000,38.10000,35.90000,37.30000,78000
01/23/2008,0000,37.10000,37.15000,35.30000,36.20000,90000
01/24/2008,0000,36.20000,37.00000,35.80000,36.10000,52000
01/25/2008,0000,36.10000,36.20000,36.00000,36.20000,63000
01/28/2008,0000,36.20000,36.20000,35.20000,35.70000,66000
01/29/2008,0000,35.60000,35.95000,34.60000,35.90000,174000
01/30/2008,0000,35.75000,35.75000,35.20000,35.45000,41000
01/31/2008,0000,35.30000,35.55000,34.30000,35.45000,88000
02/01/2008,0000,35.50000,35.65000,35.00000,35.65000,142000
02/12/2008,0000,35.60000,35.80000,35.50000,35.65000,49000
02/13/2008,0000,35.75000,35.75000,35.20000,35.65000,108000
02/14/2008,0000,34.10000,35.75000,34.10000,35.50000,49000
02/15/2008,0000,35.40000,35.45000,34.60000,35.15000,71000
02/18/2008,0000,35.20000,36.00000,35.20000,36.00000,176000
02/19/2008,0000,36.00000,36.10000,35.50000,36.10000,117000
02/20/2008,0000,36.10000,36.80000,36.10000,36.80000,180000
02/21/2008,0000,36.85000,38.40000,36.85000,38.40000,278000
02/22/2008,0000,38.40000,38.85000,38.30000,38.60000,227000
02/25/2008,0000,38.65000,38.95000,38.65000,38.95000,273000
02/26/2008,0000,39.00000,39.25000,38.20000,38.90000,260000
02/27/2008,0000,38.90000,38.95000,38.25000,38.75000,63000
02/29/2008,0000,38.75000,38.75000,38.50000,38.75000,130000
03/03/2008,0000,38.50000,38.65000,37.60000,38.30000,77000
03/04/2008,0000,38.30000,38.50000,38.00000,38.30000,127000
03/05/2008,0000,38.30000,38.30000,37.95000,38.25000,94000
03/06/2008,0000,38.30000,38.40000,38.10000,38.25000,103000
03/07/2008,0000,38.25000,38.30000,37.95000,38.30000,203000
03/10/2008,0000,38.00000,38.50000,37.90000,38.35000,118000
03/11/2008,0000,38.35000,38.65000,38.20000,38.65000,128000
03/12/2008,0000,38.75000,38.75000,38.35000,38.60000,126000
03/13/2008,0000,38.60000,38.60000,38.30000,38.40000,118000
03/14/2008,0000,38.20000,38.40000,37.70000,38.25000,128000
03/18/2008,0000,37.20000,37.60000,37.10000,37.45000,28000
03/19/2008,0000,37.50000,37.75000,37.25000,37.50000,53000
03/20/2008,0000,37.50000,37.50000,37.00000,37.50000,104000
03/21/2008,0000,37.60000,38.00000,37.20000,38.00000,238000
03/25/2008,0000,38.95000,39.00000,38.50000,38.90000,260000
03/26/2008,0000,38.95000,38.95000,37.75000,38.40000,108000
03/27/2008,0000,38.40000,38.40000,37.90000,37.95000,95000
03/28/2008,0000,37.70000,37.85000,37.10000,37.45000,126000
03/31/2008,0000,37.45000,37.95000,36.90000,37.90000,187000
04/01/2008,0000,37.80000,38.40000,37.50000,38.30000,167000
04/02/2008,0000,38.50000,38.50000,37.60000,38.25000,48000
04/03/2008,0000,38.20000,38.20000,37.55000,37.95000,84000
04/07/2008,0000,37.95000,38.05000,37.50000,38.00000,305000
04/08/2008,0000,38.00000,38.00000,37.50000,37.50000,45000
04/09/2008,0000,37.45000,37.70000,37.25000,37.25000,101000
04/10/2008,0000,37.25000,37.70000,37.25000,37.45000,292000
04/11/2008,0000,37.45000,37.45000,37.00000,37.20000,270000
04/14/2008,0000,37.20000,37.40000,36.45000,36.50000,114000
04/15/2008,0000,36.50000,36.50000,35.70000,35.80000,477000
04/16/2008,0000,35.80000,35.80000,34.95000,35.00000,687000
04/17/2008,0000,35.00000,36.10000,35.00000,35.50000,822000
04/18/2008,0000,35.50000,36.90000,35.50000,36.40000,497000
04/21/2008,0000,37.30000,37.50000,36.90000,37.40000,359000
04/22/2008,0000,37.90000,38.00000,37.55000,37.70000,205000
04/23/2008,0000,38.00000,38.00000,37.50000,37.95000,220000
04/24/2008,0000,38.00000,38.00000,37.60000,37.80000,281000
04/25/2008,0000,37.80000,37.90000,37.70000,37.80000,274000
04/28/2008,0000,37.95000,38.00000,37.70000,37.90000,431000
04/29/2008,0000,38.20000,38.20000,37.40000,37.95000,334000
04/30/2008,0000,37.90000,37.95000,37.35000,37.80000,139000
05/02/2008,0000,38.50000,38.50000,37.60000,38.30000,652000
05/05/2008,0000,38.30000,38.30000,37.70000,37.90000,175000
05/06/2008,0000,37.80000,37.95000,37.60000,37.90000,71000
05/07/2008,0000,38.00000,38.10000,37.70000,37.85000,106000
05/08/2008,0000,37.85000,37.85000,37.60000,37.80000,54000
05/09/2008,0000,37.80000,37.80000,37.40000,37.75000,116000
05/12/2008,0000,37.70000,37.90000,37.60000,37.85000,159000
05/13/2008,0000,37.80000,37.95000,37.70000,37.80000,165000
05/14/2008,0000,37.85000,37.90000,37.50000,37.80000,92000
05/15/2008,0000,37.60000,37.80000,37.00000,37.00000,214000
05/16/2008,0000,37.00000,37.20000,36.50000,36.50000,335000
05/19/2008,0000,36.60000,37.80000,36.60000,37.75000,276000
05/20/2008,0000,37.30000,38.75000,37.30000,38.00000,533000
05/21/2008,0000,38.10000,38.30000,37.55000,38.15000,193000
05/22/2008,0000,38.00000,38.40000,37.90000,38.10000,140000
05/23/2008,0000,38.20000,38.25000,37.60000,38.00000,116000
05/26/2008,0000,38.10000,38.10000,37.60000,37.85000,249000
05/27/2008,0000,37.90000,38.10000,37.40000,37.75000,337000
05/28/2008,0000,37.60000,38.00000,37.40000,37.60000,86000
05/29/2008,0000,37.70000,37.75000,37.35000,37.70000,423000
05/30/2008,0000,37.65000,37.65000,36.70000,37.65000,118000
06/02/2008,0000,37.65000,37.75000,37.30000,37.30000,88000
06/03/2008,0000,37.00000,37.30000,36.70000,37.30000,343000
06/04/2008,0000,37.25000,37.25000,36.60000,37.00000,57000
06/05/2008,0000,36.95000,37.25000,36.60000,36.90000,182000
06/06/2008,0000,36.95000,37.05000,36.50000,37.05000,160000
06/10/2008,0000,36.70000,37.45000,36.60000,37.20000,240000
06/11/2008,0000,37.20000,37.40000,36.60000,36.95000,182000
06/12/2008,0000,36.95000,36.95000,35.20000,36.20000,206000
06/13/2008,0000,36.20000,38.60000,36.20000,37.00000,196000
06/16/2008,0000,36.50000,37.80000,36.50000,36.90000,123000
06/17/2008,0000,37.20000,37.65000,36.80000,37.20000,178000
06/18/2008,0000,37.10000,37.20000,36.25000,37.20000,132000
06/19/2008,0000,36.50000,37.00000,36.10000,36.50000,86000
06/20/2008,0000,36.30000,36.85000,35.70000,35.70000,174000
06/23/2008,0000,35.60000,35.70000,35.00000,35.30000,241000
06/24/2008,0000,35.35000,35.35000,34.60000,34.70000,80000
06/25/2008,0000,34.70000,35.70000,34.60000,35.05000,185000
06/26/2008,0000,35.10000,35.60000,35.00000,35.00000,359000
06/27/2008,0000,35.00000,35.00000,32.90000,33.20000,401000
06/30/2008,0000,33.20000,33.20000,32.00000,32.90000,812000
07/01/2008,0000,32.85000,32.85000,31.00000,31.90000,554000
07/02/2008,0000,31.80000,31.80000,29.70000,29.75000,365000
07/03/2008,0000,29.70000,29.75000,27.70000,27.70000,284000
07/04/2008,0000,28.10000,29.60000,28.10000,29.50000,909000
07/07/2008,0000,29.80000,31.55000,29.80000,31.55000,394000
07/08/2008,0000,32.30000,33.20000,32.10000,32.10000,491000
07/09/2008,0000,32.90000,32.95000,32.40000,32.65000,471000
07/10/2008,0000,32.90000,33.00000,32.45000,32.90000,499000
07/11/2008,0000,32.90000,33.20000,32.50000,33.20000,338000
07/14/2008,0000,33.20000,33.20000,32.10000,32.80000,92000
07/15/2008,0000,32.20000,33.10000,31.60000,33.10000,210000
07/16/2008,0000,33.00000,33.10000,31.80000,31.80000,432000
07/17/2008,0000,32.00000,33.10000,31.80000,32.60000,320000
07/18/2008,0000,32.60000,32.60000,30.75000,31.90000,396000
07/21/2008,0000,29.70000,32.45000,29.70000,32.10000,657000
07/22/2008,0000,32.00000,32.90000,32.00000,32.40000,353000
07/23/2008,0000,32.60000,33.20000,32.00000,32.85000,545000
07/24/2008,0000,32.60000,35.10000,32.40000,35.10000,980000
07/25/2008,0000,35.00000,35.00000,32.90000,33.95000,509000
07/29/2008,0000,33.75000,34.00000,33.00000,33.70000,681000
07/30/2008,0000,33.50000,33.65000,33.20000,33.45000,232000
07/31/2008,0000,33.50000,33.50000,32.30000,33.20000,378000
08/01/2008,0000,33.00000,33.00000,32.25000,32.80000,184000
08/04/2008,0000,32.80000,32.80000,31.00000,31.00000,197000
08/05/2008,0000,31.50000,31.95000,30.70000,30.90000,603000
08/06/2008,0000,30.80000,31.60000,30.70000,31.10000,1153000
08/07/2008,0000,31.00000,31.00000,30.50000,30.60000,254000
08/08/2008,0000,30.55000,30.55000,29.80000,30.10000,190000
08/11/2008,0000,30.10000,30.85000,29.90000,30.00000,588000
08/12/2008,0000,29.80000,29.90000,29.20000,29.90000,132000
08/13/2008,0000,29.85000,29.90000,29.60000,29.90000,235000
08/14/2008,0000,29.90000,29.90000,29.70000,29.90000,187000
08/15/2008,0000,29.90000,30.05000,29.70000,30.00000,274000
08/18/2008,0000,30.00000,30.05000,29.60000,30.05000,68000
08/19/2008,0000,29.90000,30.00000,29.20000,29.20000,130000
08/20/2008,0000,29.20000,29.80000,28.60000,29.20000,229000
08/21/2008,0000,29.50000,29.50000,28.10000,29.00000,94000
08/22/2008,0000,29.00000,29.00000,28.20000,28.80000,43000
08/25/2008,0000,28.80000,28.85000,28.20000,28.80000,193000
08/26/2008,0000,28.80000,28.85000,28.30000,28.85000,565000
08/27/2008,0000,29.20000,29.30000,28.50000,29.00000,812000
08/28/2008,0000,29.00000,30.00000,29.00000,29.00000,599000
08/29/2008,0000,29.30000,29.30000,28.55000,29.00000,259000
09/01/2008,0000,28.70000,29.10000,28.40000,28.70000,273000
09/02/2008,0000,28.50000,28.70000,27.90000,28.65000,143000
09/03/2008,0000,28.70000,28.70000,27.50000,28.00000,368000
09/04/2008,0000,28.10000,28.10000,26.05000,26.90000,186000
09/05/2008,0000,26.00000,27.90000,25.30000,27.70000,431000
09/08/2008,0000,29.00000,29.00000,26.70000,28.80000,423000
09/09/2008,0000,25.20000,25.75000,23.60000,24.95000,195000
09/10/2008,0000,24.95000,25.30000,24.50000,25.30000,895000
09/11/2008,0000,25.40000,25.40000,24.15000,24.45000,145000
09/12/2008,0000,24.50000,24.90000,23.50000,24.45000,73000
09/15/2008,0000,23.60000,23.90000,22.90000,23.65000,78000
09/16/2008,0000,22.00000,22.90000,22.00000,22.70000,294000
09/17/2008,0000,22.55000,23.95000,21.40000,23.65000,372000
09/18/2008,0000,22.00000,22.65000,22.00000,22.00000,296000
09/19/2008,0000,22.00000,23.20000,22.00000,22.90000,560000
09/22/2008,0000,22.90000,23.15000,22.30000,22.80000,171000
09/23/2008,0000,22.60000,22.80000,22.20000,22.80000,185000
09/24/2008,0000,22.70000,22.75000,22.05000,22.75000,194000
09/25/2008,0000,22.60000,22.60000,21.90000,22.30000,203000
09/26/2008,0000,22.30000,22.55000,21.40000,22.00000,203000
09/30/2008,0000,21.60000,21.80000,20.50000,20.50000,187000
10/01/2008,0000,20.50000,20.70000,19.70000,20.35000,267000
10/02/2008,0000,20.35000,20.75000,19.80000,20.15000,400000
10/03/2008,0000,20.10000,20.15000,19.00000,20.00000,596000
10/06/2008,0000,19.95000,20.85000,19.40000,20.85000,375000
10/07/2008,0000,20.50000,20.50000,19.90000,20.35000,202000
10/08/2008,0000,20.00000,20.00000,19.60000,19.60000,273000
10/09/2008,0000,19.70000,19.95000,18.90000,19.50000,86000
10/13/2008,0000,19.30000,19.30000,18.85000,18.85000,261000
10/14/2008,0000,19.05000,19.80000,19.05000,19.40000,75000
10/15/2008,0000,19.10000,19.35000,18.75000,19.30000,682000
10/16/2008,0000,18.65000,18.95000,18.65000,18.95000,39000
10/17/2008,0000,18.80000,18.80000,18.30000,18.40000,182000
10/20/2008,0000,17.95000,19.45000,17.80000,19.15000,199000
10/21/2008,0000,19.10000,19.50000,19.05000,19.40000,780000
10/22/2008,0000,18.85000,19.35000,18.75000,19.20000,766000
10/23/2008,0000,19.20000,19.20000,18.55000,18.55000,601000
10/24/2008,0000,18.00000,18.25000,17.95000,17.95000,27000
10/27/2008,0000,16.90000,17.30000,16.70000,17.30000,158000
10/28/2008,0000,16.80000,17.00000,16.10000,17.00000,484000
10/29/2008,0000,16.00000,17.15000,16.00000,16.90000,183000
10/30/2008,0000,16.50000,17.00000,16.50000,16.90000,144000
10/31/2008,0000,16.50000,16.60000,15.80000,16.40000,162000
11/03/2008,0000,16.20000,16.20000,15.60000,15.80000,271000
11/04/2008,0000,15.60000,15.75000,15.00000,15.10000,232000
11/05/2008,0000,15.20000,16.10000,15.20000,16.05000,179000
11/06/2008,0000,15.90000,16.15000,15.45000,16.15000,103000
11/07/2008,0000,15.70000,16.00000,15.20000,15.85000,110000
11/10/2008,0000,15.65000,15.65000,15.20000,15.20000,82000
11/11/2008,0000,15.00000,15.45000,14.80000,15.20000,84000
11/12/2008,0000,14.90000,15.00000,14.75000,15.00000,132000
11/13/2008,0000,14.50000,14.55000,14.00000,14.55000,144000
11/14/2008,0000,14.30000,14.60000,13.85000,14.60000,325000
11/17/2008,0000,14.00000,14.25000,13.60000,13.65000,176000
11/18/2008,0000,13.30000,13.50000,13.20000,13.30000,212000
11/19/2008,0000,13.00000,14.00000,13.00000,13.50000,187000
11/20/2008,0000,13.15000,13.15000,12.60000,13.00000,105000
11/21/2008,0000,12.50000,12.85000,12.10000,12.25000,200000
11/24/2008,0000,12.35000,12.50000,12.10000,12.30000,68000
11/25/2008,0000,12.90000,12.90000,12.40000,12.50000,63000
11/26/2008,0000,12.75000,12.85000,11.95000,12.05000,135000
11/27/2008,0000,12.15000,12.80000,11.95000,12.45000,154000
11/28/2008,0000,12.45000,12.70000,12.15000,12.45000,105000
12/01/2008,0000,12.45000,12.45000,11.95000,12.30000,143000
12/02/2008,0000,12.10000,12.10000,11.50000,11.50000,151000
12/03/2008,0000,11.70000,12.30000,11.70000,12.30000,339000
12/04/2008,0000,13.10000,13.15000,12.10000,13.15000,611000
12/05/2008,0000,13.20000,13.40000,12.70000,12.95000,237000
12/08/2008,0000,13.15000,13.15000,12.60000,13.00000,213000
12/09/2008,0000,13.20000,13.20000,12.30000,12.30000,150000
12/10/2008,0000,11.45000,12.05000,11.45000,12.05000,734000
12/11/2008,0000,11.55000,11.90000,11.30000,11.50000,576000
12/12/2008,0000,11.60000,11.60000,11.10000,11.50000,365000
12/15/2008,0000,11.75000,11.75000,11.10000,11.20000,291000
12/16/2008,0000,11.20000,11.40000,11.00000,11.35000,480000
12/17/2008,0000,11.40000,11.45000,11.15000,11.35000,299000
12/18/2008,0000,11.35000,11.40000,10.80000,11.05000,617000
12/19/2008,0000,10.90000,10.95000,10.30000,10.50000,436000
12/22/2008,0000,10.50000,10.50000,9.90000,10.50000,634000
12/23/2008,0000,11.20000,11.20000,10.50000,11.20000,3828000
12/24/2008,0000,11.95000,11.95000,11.50000,11.95000,4369000
12/25/2008,0000,12.40000,12.40000,11.70000,11.70000,2245000
12/26/2008,0000,11.80000,11.80000,10.90000,10.90000,1507000
12/29/2008,0000,10.90000,10.90000,10.30000,10.35000,1102000
12/30/2008,0000,10.30000,10.55000,10.20000,10.20000,1497000
12/31/2008,0000,10.40000,10.45000,10.20000,10.20000,1323000
01/05/2009,0000,10.40000,10.50000,10.20000,10.20000,973000
01/06/2009,0000,10.90000,10.90000,10.80000,10.90000,4368000
01/07/2009,0000,11.55000,11.55000,10.75000,10.80000,5741000
01/08/2009,0000,10.40000,10.50000,10.05000,10.05000,3022000
01/09/2009,0000,9.35000,9.68000,9.35000,9.35000,2768000
01/12/2009,0000,8.10000,8.78000,8.10000,8.50000,6398000
01/13/2009,0000,8.03000,8.69000,8.03000,8.35000,3032000
01/14/2009,0000,8.25000,8.93000,8.25000,8.93000,2427000
01/15/2009,0000,8.93000,9.19000,8.75000,8.93000,2418000
01/16/2009,0000,8.95000,8.95000,8.60000,8.63000,1598000
01/19/2009,0000,8.75000,8.75000,8.33000,8.40000,621000
01/20/2009,0000,8.25000,8.39000,8.04000,8.08000,785000
01/21/2009,0000,7.71000,8.09000,7.71000,8.05000,1126000
02/02/2009,0000,8.20000,8.20000,7.75000,8.00000,569000
02/03/2009,0000,8.56000,8.56000,8.56000,8.56000,556000
02/04/2009,0000,9.15000,9.15000,8.70000,8.92000,2971000
02/05/2009,0000,8.92000,8.92000,8.71000,8.90000,911000
02/06/2009,0000,9.00000,9.09000,8.90000,8.98000,888000
02/09/2009,0000,9.01000,9.10000,8.75000,8.75000,753000
02/10/2009,0000,8.76000,8.92000,8.61000,8.75000,507000
02/11/2009,0000,8.61000,8.75000,8.51000,8.60000,535000
02/12/2009,0000,8.62000,8.75000,8.62000,8.63000,385000
02/13/2009,0000,8.63000,8.92000,8.63000,8.89000,595000
02/16/2009,0000,8.93000,8.99000,8.80000,8.90000,664000
02/17/2009,0000,8.90000,9.40000,8.81000,9.16000,1266000
02/18/2009,0000,9.16000,9.16000,8.90000,8.96000,582000
02/19/2009,0000,8.96000,8.98000,8.80000,8.86000,418000
02/20/2009,0000,8.51000,8.80000,8.51000,8.65000,410000
02/23/2009,0000,8.51000,8.69000,8.51000,8.65000,307000
02/24/2009,0000,8.50000,8.65000,8.50000,8.55000,447000
02/25/2009,0000,8.60000,8.77000,8.59000,8.64000,339000
02/26/2009,0000,8.64000,8.74000,8.61000,8.69000,384000
02/27/2009,0000,8.78000,8.79000,8.67000,8.75000,288000
03/02/2009,0000,8.73000,9.08000,8.69000,8.80000,615000
03/03/2009,0000,8.61000,8.90000,8.61000,8.80000,506000
03/04/2009,0000,8.80000,9.12000,8.80000,9.00000,978000
03/05/2009,0000,9.02000,9.28000,9.02000,9.04000,668000
03/06/2009,0000,9.00000,9.04000,8.83000,8.99000,413000
03/09/2009,0000,8.92000,9.61000,8.88000,9.61000,1885000
03/10/2009,0000,9.81000,10.20000,9.80000,9.97000,3025000
03/11/2009,0000,10.10000,10.15000,9.70000,9.71000,1558000
03/12/2009,0000,9.70000,9.85000,9.50000,9.50000,1082000
03/13/2009,0000,9.80000,9.90000,9.58000,9.61000,1207000
03/16/2009,0000,9.80000,10.25000,9.64000,10.25000,2594000
03/17/2009,0000,10.35000,10.60000,10.10000,10.25000,1515000
03/18/2009,0000,10.50000,10.50000,10.10000,10.15000,1047000
03/19/2009,0000,10.20000,10.85000,10.15000,10.50000,2944000
03/20/2009,0000,10.60000,10.75000,10.25000,10.60000,1292000
03/23/2009,0000,10.60000,10.85000,10.45000,10.45000,1589000
03/24/2009,0000,10.50000,10.90000,10.50000,10.60000,2104000
03/25/2009,0000,10.85000,11.25000,10.70000,11.00000,2506000
03/26/2009,0000,11.20000,11.50000,11.00000,11.10000,1832000
03/27/2009,0000,11.40000,11.50000,11.20000,11.45000,2056000
03/30/2009,0000,11.50000,11.50000,11.10000,11.20000,1924000
03/31/2009,0000,11.30000,11.40000,10.80000,10.80000,1190000
04/01/2009,0000,11.00000,11.15000,10.90000,11.00000,1165000
04/02/2009,0000,11.35000,11.40000,11.15000,11.30000,1757000
04/03/2009,0000,11.40000,12.05000,11.40000,12.05000,2599000
04/06/2009,0000,12.85000,12.85000,12.85000,12.85000,1415000
04/07/2009,0000,13.70000,13.70000,13.05000,13.40000,5247000
04/08/2009,0000,13.40000,14.25000,13.40000,13.80000,3241000
04/09/2009,0000,13.85000,14.00000,13.15000,13.45000,4106000
04/10/2009,0000,13.55000,13.80000,13.00000,13.75000,2885000
04/13/2009,0000,13.85000,13.85000,13.05000,13.05000,2503000
04/14/2009,0000,13.05000,13.45000,13.05000,13.20000,1440000
04/15/2009,0000,13.25000,13.80000,13.20000,13.65000,1667000
04/16/2009,0000,14.00000,14.15000,13.55000,13.55000,2835000
04/17/2009,0000,13.65000,13.70000,12.65000,12.65000,2570000
04/20/2009,0000,11.85000,12.40000,11.80000,11.80000,1603000
04/21/2009,0000,11.60000,12.00000,11.20000,11.95000,1649000
04/22/2009,0000,12.10000,12.10000,11.60000,11.80000,1297000
04/23/2009,0000,11.80000,12.30000,11.55000,11.90000,1863000
04/24/2009,0000,11.90000,12.25000,11.80000,12.05000,1624000
04/27/2009,0000,12.00000,12.20000,11.25000,11.25000,3680000
04/28/2009,0000,11.50000,12.00000,11.05000,11.10000,1338000
04/29/2009,0000,11.15000,11.15000,10.35000,10.35000,2535000
04/30/2009,0000,10.75000,10.95000,10.40000,10.80000,3644000
05/04/2009,0000,11.00000,11.05000,10.45000,10.70000,2594000
05/05/2009,0000,10.70000,11.20000,10.50000,11.15000,2076000
05/06/2009,0000,11.15000,11.90000,11.00000,11.90000,3896000
05/07/2009,0000,12.20000,12.45000,11.20000,11.55000,2894000
05/08/2009,0000,11.50000,11.50000,11.00000,11.05000,1690000
05/11/2009,0000,10.90000,11.15000,10.60000,10.95000,1656000
05/12/2009,0000,10.90000,10.90000,10.40000,10.55000,1463000
05/13/2009,0000,10.50000,10.70000,10.40000,10.60000,1304000
05/14/2009,0000,10.50000,10.60000,10.35000,10.35000,1042000
05/15/2009,0000,10.35000,10.50000,10.20000,10.30000,1098000
05/18/2009,0000,10.10000,10.65000,9.95000,10.50000,2031000
05/19/2009,0000,10.70000,10.80000,10.30000,10.35000,1580000
05/20/2009,0000,10.35000,10.45000,10.20000,10.25000,868000
05/21/2009,0000,10.30000,10.60000,10.20000,10.55000,803000
05/22/2009,0000,10.55000,10.70000,10.35000,10.45000,974000
05/25/2009,0000,10.60000,10.60000,10.25000,10.45000,894000
05/26/2009,0000,10.50000,10.80000,10.45000,10.65000,1436000
05/27/2009,0000,10.75000,10.75000,10.50000,10.65000,1393000
06/01/2009,0000,10.75000,10.75000,10.45000,10.65000,797000
06/02/2009,0000,10.65000,10.70000,10.40000,10.40000,1510000
06/03/2009,0000,10.20000,10.50000,10.20000,10.25000,650000
06/04/2009,0000,10.30000,10.95000,10.25000,10.95000,2422000
06/05/2009,0000,11.60000,11.70000,11.35000,11.70000,6476000
06/08/2009,0000,11.90000,12.00000,10.95000,10.95000,2633000
06/09/2009,0000,10.95000,10.95000,10.20000,10.25000,1726000
06/10/2009,0000,10.30000,10.55000,10.25000,10.30000,1017000
06/11/2009,0000,10.30000,10.55000,10.30000,10.40000,535000
06/12/2009,0000,10.40000,11.10000,10.40000,10.80000,3070000
06/15/2009,0000,10.70000,11.10000,10.05000,10.20000,2296000
06/16/2009,0000,10.05000,10.40000,10.00000,10.20000,961000
06/17/2009,0000,10.20000,10.60000,10.10000,10.15000,2433000
06/18/2009,0000,10.15000,10.25000,9.44000,9.44000,3204000
06/19/2009,0000,9.05000,9.20000,8.80000,9.10000,2175000
06/22/2009,0000,9.10000,9.10000,8.80000,8.90000,857000
06/23/2009,0000,8.60000,8.77000,8.30000,8.30000,842000
06/24/2009,0000,8.06000,8.42000,8.06000,8.28000,2383000
06/25/2009,0000,8.28000,8.28000,8.12000,8.17000,2513000
06/26/2009,0000,8.17000,8.74000,8.14000,8.74000,6090000
06/29/2009,0000,8.72000,8.72000,8.43000,8.43000,4062000
06/30/2009,0000,8.40000,8.42000,7.91000,8.02000,3484000
07/01/2009,0000,8.02000,8.12000,7.93000,8.04000,2188000
07/02/2009,0000,8.05000,8.21000,8.04000,8.05000,2590000
07/03/2009,0000,8.05000,8.05000,7.91000,8.01000,3876000
07/06/2009,0000,8.01000,8.40000,7.98000,8.30000,7698000
07/07/2009,0000,8.35000,8.61000,8.21000,8.25000,6116000
07/08/2009,0000,8.20000,8.35000,7.97000,8.00000,6040000
07/09/2009,0000,8.01000,8.17000,7.98000,7.99000,4697000
07/10/2009,0000,7.99000,8.16000,7.98000,8.07000,3515000
07/13/2009,0000,8.08000,8.63000,8.08000,8.63000,11836000
07/14/2009,0000,8.98000,9.00000,8.78000,8.79000,9958000
07/15/2009,0000,8.97000,9.20000,8.69000,8.71000,7487000
07/16/2009,0000,8.98000,8.98000,8.60000,8.64000,4062000
07/17/2009,0000,8.73000,9.24000,8.70000,9.24000,4049000
07/20/2009,0000,9.88000,9.88000,9.88000,9.88000,4251000
07/21/2009,0000,10.50000,10.50000,9.85000,9.95000,9640000
07/22/2009,0000,9.95000,10.40000,9.95000,10.20000,6416000
07/23/2009,0000,10.35000,10.35000,10.00000,10.00000,3271000
07/24/2009,0000,10.15000,10.70000,10.15000,10.70000,6143000
07/27/2009,0000,10.90000,11.40000,10.60000,11.40000,8674000
07/28/2009,0000,11.55000,11.90000,11.05000,11.45000,9290000
07/29/2009,0000,11.55000,11.80000,11.20000,11.45000,4525000
07/30/2009,0000,11.30000,11.55000,10.65000,10.80000,5396000
07/31/2009,0000,11.00000,11.20000,10.70000,10.70000,3123000
08/03/2009,0000,10.95000,11.40000,10.70000,11.40000,5170000
08/04/2009,0000,12.10000,12.15000,11.25000,11.50000,9148000
08/05/2009,0000,11.50000,11.65000,11.00000,11.05000,4127000
08/06/2009,0000,11.10000,11.45000,10.80000,11.30000,2789000
08/10/2009,0000,11.30000,11.60000,11.05000,11.10000,2406000
08/11/2009,0000,11.00000,11.10000,10.80000,11.05000,1748000
08/12/2009,0000,11.00000,11.35000,10.90000,10.90000,1967000
08/13/2009,0000,11.05000,11.15000,10.95000,11.00000,1485000
08/14/2009,0000,11.15000,11.75000,11.10000,11.75000,6366000
08/17/2009,0000,11.85000,12.00000,11.30000,11.30000,6078000
08/18/2009,0000,10.90000,11.20000,10.60000,10.75000,2905000
08/19/2009,0000,10.90000,11.00000,10.75000,10.75000,1811000
08/20/2009,0000,10.80000,10.90000,10.00000,10.05000,3918000
08/21/2009,0000,10.15000,10.35000,9.35000,9.40000,3879000
08/24/2009,0000,9.45000,9.70000,9.27000,9.53000,2857000
08/25/2009,0000,9.52000,9.70000,9.50000,9.60000,1526000
08/26/2009,0000,9.60000,9.70000,8.93000,9.05000,3374000
08/27/2009,0000,9.05000,9.36000,8.95000,9.29000,1692000
08/28/2009,0000,9.35000,9.67000,9.29000,9.38000,1822000
08/31/2009,0000,9.39000,9.53000,9.30000,9.30000,702000
09/01/2009,0000,8.65000,8.65000,8.65000,8.65000,1650000
09/02/2009,0000,8.05000,9.00000,8.05000,8.92000,6495000
09/03/2009,0000,8.83000,9.20000,8.75000,9.20000,3102000
09/04/2009,0000,9.30000,9.84000,9.21000,9.83000,3253000
09/07/2009,0000,9.83000,9.98000,9.25000,9.50000,2809000
09/08/2009,0000,9.52000,9.68000,9.40000,9.50000,1080000
09/09/2009,0000,8.84000,9.40000,8.84000,8.98000,1952000
09/10/2009,0000,9.20000,9.30000,8.80000,8.92000,1384000
09/11/2009,0000,8.80000,9.15000,8.80000,9.01000,866000
09/14/2009,0000,9.01000,9.10000,8.85000,8.90000,867000
09/15/2009,0000,8.90000,9.00000,8.76000,8.96000,724000
09/16/2009,0000,8.98000,9.07000,8.94000,9.05000,1235000
09/17/2009,0000,9.05000,9.59000,9.05000,9.14000,3708000
09/18/2009,0000,9.14000,9.50000,9.14000,9.38000,1885000
09/21/2009,0000,9.45000,10.00000,9.45000,10.00000,4452000
09/22/2009,0000,10.00000,10.30000,9.95000,9.95000,2604000
09/23/2009,0000,9.95000,10.15000,9.26000,9.30000,2879000
09/24/2009,0000,9.31000,9.55000,9.26000,9.51000,1111000
09/25/2009,0000,9.41000,9.52000,9.30000,9.30000,1159000
09/28/2009,0000,9.30000,9.37000,9.20000,9.27000,647000
09/29/2009,0000,9.30000,9.48000,9.30000,9.38000,1169000
09/30/2009,0000,9.38000,9.52000,9.38000,9.42000,1806000
10/01/2009,0000,9.28000,9.37000,9.00000,9.16000,2405000
10/02/2009,0000,8.91000,9.17000,8.91000,9.14000,738000
10/05/2009,0000,9.14000,9.16000,9.01000,9.08000,645000
10/06/2009,0000,9.08000,9.16000,9.05000,9.07000,1351000
10/07/2009,0000,9.09000,9.20000,9.07000,9.15000,857000
10/08/2009,0000,9.19000,9.25000,9.10000,9.10000,1227000
10/09/2009,0000,9.11000,9.22000,9.09000,9.14000,927000
10/12/2009,0000,9.14000,9.29000,9.14000,9.27000,823000
10/13/2009,0000,9.25000,9.46000,9.20000,9.45000,1554000
10/14/2009,0000,9.55000,9.55000,9.38000,9.50000,1446000
10/15/2009,0000,9.55000,9.55000,9.38000,9.38000,1042000
10/16/2009,0000,9.40000,9.49000,9.27000,9.27000,667000
10/19/2009,0000,9.23000,9.60000,9.21000,9.52000,1053000
10/20/2009,0000,9.79000,9.80000,9.58000,9.66000,1750000
10/21/2009,0000,9.75000,9.75000,9.46000,9.51000,1082000
10/22/2009,0000,9.50000,9.59000,9.41000,9.52000,654000
10/23/2009,0000,9.55000,10.15000,9.55000,10.15000,3214000
10/26/2009,0000,10.60000,10.85000,10.60000,10.85000,2310000
10/27/2009,0000,11.20000,11.40000,10.40000,10.60000,6017000
10/28/2009,0000,10.60000,11.00000,10.30000,10.30000,1836000
10/29/2009,0000,10.10000,10.20000,9.70000,9.83000,2244000
10/30/2009,0000,9.85000,10.45000,9.85000,10.00000,1410000
11/02/2009,0000,9.81000,9.98000,9.60000,9.82000,1192000
11/03/2009,0000,9.90000,10.40000,9.83000,10.15000,1315000
11/04/2009,0000,10.20000,10.35000,10.15000,10.15000,1435000
11/05/2009,0000,10.25000,10.85000,10.20000,10.85000,4423000
11/06/2009,0000,11.15000,11.40000,10.80000,10.80000,4877000
11/09/2009,0000,10.80000,11.55000,10.80000,11.55000,2995000
11/10/2009,0000,11.80000,12.20000,11.60000,11.80000,6251000
11/11/2009,0000,11.80000,12.00000,11.50000,11.55000,2994000
11/12/2009,0000,11.55000,11.85000,11.40000,11.50000,2057000
11/13/2009,0000,11.50000,11.95000,11.50000,11.70000,2054000
11/16/2009,0000,11.90000,12.50000,11.60000,12.50000,5596000
11/17/2009,0000,12.80000,13.35000,12.30000,12.80000,7637000
11/18/2009,0000,13.00000,13.00000,12.40000,12.70000,3515000
11/19/2009,0000,12.60000,12.80000,12.35000,12.35000,3067000
11/20/2009,0000,12.30000,12.35000,12.10000,12.10000,2190000
11/23/2009,0000,12.10000,12.90000,12.10000,12.90000,3239000
11/24/2009,0000,13.10000,13.35000,12.60000,12.80000,3960000
11/25/2009,0000,13.00000,13.05000,12.65000,12.95000,2992000
11/26/2009,0000,13.20000,13.85000,13.10000,13.30000,3963000
11/27/2009,0000,13.00000,13.00000,12.40000,12.40000,5572000
11/30/2009,0000,12.30000,12.60000,12.30000,12.50000,2561000
12/01/2009,0000,12.55000,13.15000,12.55000,12.80000,2537000
12/02/2009,0000,13.20000,13.20000,12.60000,12.65000,1865000
12/03/2009,0000,12.70000,12.90000,12.40000,12.40000,1716000
12/04/2009,0000,12.40000,12.50000,12.00000,12.05000,2305000
12/07/2009,0000,12.10000,12.80000,12.10000,12.60000,1464000
12/08/2009,0000,12.70000,12.80000,12.30000,12.45000,1596000
12/09/2009,0000,12.30000,13.00000,12.30000,12.45000,1999000
12/11/2009,0000,12.40000,12.75000,12.40000,12.50000,1328000
12/14/2009,0000,12.60000,13.30000,12.50000,13.15000,3289000
12/15/2009,0000,13.30000,13.80000,13.20000,13.65000,4955000
12/16/2009,0000,13.65000,14.00000,13.20000,13.20000,3166000
12/17/2009,0000,13.30000,13.45000,12.75000,12.90000,2609000
12/18/2009,0000,12.80000,13.25000,12.80000,13.00000,1413000
12/21/2009,0000,13.30000,13.40000,12.95000,12.95000,1088000
12/22/2009,0000,13.00000,13.10000,13.00000,13.10000,810000
12/23/2009,0000,13.10000,13.20000,12.95000,13.20000,1257000
12/25/2009,0000,13.30000,13.30000,13.00000,13.20000,888000
12/28/2009,0000,13.20000,13.70000,13.20000,13.45000,1899000
12/29/2009,0000,13.65000,13.70000,13.45000,13.45000,1196920
