DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.30000,8.59000,8.30000,8.50000,1273000
04/03/2007,0000,8.60000,8.99000,8.55000,8.88000,2778000
04/04/2007,0000,8.90000,8.90000,8.72000,8.73000,1504000
04/09/2007,0000,8.80000,9.20000,8.80000,9.00000,1801000
04/10/2007,0000,9.03000,9.08000,8.94000,8.96000,1820000
04/11/2007,0000,8.92000,9.02000,8.86000,9.00000,685000
04/12/2007,0000,9.00000,9.19000,8.96000,9.07000,1760000
04/13/2007,0000,9.09000,9.15000,8.81000,8.94000,1607000
04/16/2007,0000,9.90000,10.20000,9.90000,10.20000,6111000
04/17/2007,0000,10.85000,10.85000,9.65000,9.70000,9708000
04/18/2007,0000,9.80000,10.00000,9.66000,9.81000,2042000
04/19/2007,0000,9.80000,9.92000,9.70000,9.76000,2099000
04/20/2007,0000,9.80000,10.30000,9.80000,9.96000,3072000
04/23/2007,0000,10.15000,10.40000,9.96000,10.20000,3986000
04/24/2007,0000,10.20000,10.20000,9.80000,9.81000,2701000
04/25/2007,0000,9.81000,9.86000,9.58000,9.60000,1764000
04/26/2007,0000,9.62000,9.75000,9.56000,9.65000,969000
04/27/2007,0000,9.77000,9.98000,9.70000,9.82000,2796000
04/30/2007,0000,9.30000,9.71000,9.30000,9.42000,2147000
05/02/2007,0000,9.45000,9.70000,9.45000,9.62000,1905000
05/03/2007,0000,9.70000,9.80000,9.30000,9.47000,3506000
05/04/2007,0000,9.70000,9.70000,9.43000,9.56000,1286000
05/07/2007,0000,9.70000,9.93000,9.70000,9.84000,2528000
05/08/2007,0000,9.84000,10.15000,9.79000,9.91000,4009000
05/09/2007,0000,9.98000,10.30000,9.98000,10.15000,6385000
05/10/2007,0000,10.30000,10.80000,10.25000,10.75000,8610000
05/11/2007,0000,10.75000,11.50000,10.75000,11.50000,13935000
05/14/2007,0000,11.80000,12.20000,11.80000,11.80000,10533000
05/15/2007,0000,11.70000,11.75000,11.25000,11.45000,4375000
05/16/2007,0000,11.60000,12.00000,11.50000,12.00000,4208000
05/17/2007,0000,12.40000,12.80000,12.10000,12.80000,7362000
05/18/2007,0000,13.00000,13.65000,12.95000,13.30000,16336000
05/21/2007,0000,13.20000,13.70000,13.00000,13.30000,6901000
05/22/2007,0000,13.30000,13.60000,13.10000,13.10000,3081000
05/23/2007,0000,13.10000,14.00000,13.10000,13.50000,9054000
05/24/2007,0000,13.65000,13.85000,13.40000,13.85000,3466000
05/25/2007,0000,13.50000,13.90000,13.35000,13.50000,5413000
05/28/2007,0000,13.40000,13.40000,12.60000,12.60000,3511000
05/29/2007,0000,11.75000,12.00000,11.75000,11.75000,9153000
05/30/2007,0000,11.75000,11.90000,11.30000,11.75000,4806000
05/31/2007,0000,11.90000,12.50000,11.80000,12.05000,5043000
06/01/2007,0000,12.10000,12.30000,11.60000,11.90000,2341000
06/04/2007,0000,11.90000,12.00000,11.60000,11.65000,1757000
06/05/2007,0000,11.70000,11.85000,10.85000,11.00000,3454000
06/06/2007,0000,11.00000,11.20000,10.70000,11.00000,3231000
06/07/2007,0000,11.00000,11.60000,10.90000,11.40000,3265000
06/08/2007,0000,11.20000,11.75000,11.20000,11.60000,2440000
06/11/2007,0000,11.60000,11.80000,11.25000,11.40000,3028000
06/12/2007,0000,11.50000,11.75000,11.40000,11.50000,1617000
06/13/2007,0000,11.50000,11.60000,11.40000,11.40000,797000
06/14/2007,0000,11.50000,12.15000,11.50000,11.90000,4563000
06/15/2007,0000,11.80000,12.00000,11.60000,11.60000,2066000
06/20/2007,0000,11.50000,11.80000,11.45000,11.45000,1276000
06/21/2007,0000,11.45000,11.65000,11.20000,11.25000,1311000
06/22/2007,0000,11.25000,11.55000,11.10000,11.45000,2378000
06/25/2007,0000,11.95000,12.15000,11.80000,11.85000,2417000
06/26/2007,0000,11.90000,12.30000,11.85000,11.95000,1914000
06/27/2007,0000,12.20000,12.65000,11.95000,12.30000,4629000
06/28/2007,0000,12.50000,12.70000,12.35000,12.35000,3655000
06/29/2007,0000,12.40000,12.50000,11.90000,11.90000,2188000
07/02/2007,0000,12.20000,12.20000,11.90000,11.90000,926000
07/03/2007,0000,12.00000,12.45000,11.95000,12.20000,3269000
07/04/2007,0000,12.30000,12.40000,12.00000,12.05000,1786000
07/05/2007,0000,12.05000,12.50000,12.05000,12.20000,3114000
07/06/2007,0000,12.40000,13.05000,12.10000,13.05000,8250000
07/09/2007,0000,13.20000,13.80000,13.20000,13.20000,7083000
07/10/2007,0000,13.40000,13.50000,12.85000,12.95000,2809000
07/11/2007,0000,12.85000,13.45000,12.80000,12.85000,3399000
07/12/2007,0000,13.00000,13.30000,12.95000,13.00000,2770000
07/13/2007,0000,13.40000,13.90000,12.90000,13.90000,9563000
07/16/2007,0000,14.10000,14.80000,14.10000,14.20000,9270000
07/17/2007,0000,14.30000,14.45000,13.95000,14.10000,3633000
07/18/2007,0000,14.30000,15.00000,14.10000,14.30000,7043000
07/19/2007,0000,14.40000,14.80000,14.05000,14.10000,4292000
07/20/2007,0000,14.15000,14.55000,13.60000,13.60000,4268000
07/23/2007,0000,13.60000,13.90000,13.60000,13.65000,2465000
07/24/2007,0000,13.75000,14.20000,13.10000,13.30000,5033000
07/25/2007,0000,13.30000,13.50000,13.20000,13.35000,2035000
07/26/2007,0000,13.40000,13.90000,13.05000,13.20000,4371000
07/27/2007,0000,12.40000,13.10000,12.40000,12.50000,1899000
07/30/2007,0000,12.10000,12.90000,12.10000,12.50000,2636000
07/31/2007,0000,12.70000,12.80000,12.55000,12.70000,1592000
08/01/2007,0000,12.70000,13.10000,12.40000,12.50000,2376000
08/02/2007,0000,12.70000,12.70000,11.65000,12.10000,2133000
08/03/2007,0000,12.10000,12.30000,11.70000,12.10000,1045000
08/06/2007,0000,11.80000,12.15000,11.70000,12.00000,922000
08/07/2007,0000,12.30000,12.30000,11.80000,11.80000,814000
08/08/2007,0000,11.85000,12.25000,11.80000,12.00000,2106000
08/09/2007,0000,12.30000,12.30000,12.00000,12.00000,1055000
08/10/2007,0000,11.70000,11.80000,11.55000,11.60000,1108000
08/13/2007,0000,11.65000,11.70000,10.95000,10.95000,1379000
08/14/2007,0000,11.00000,11.30000,10.90000,11.10000,1104000
08/15/2007,0000,11.40000,11.40000,10.50000,11.10000,750000
08/16/2007,0000,10.35000,10.70000,10.35000,10.35000,1160000
08/17/2007,0000,9.90000,10.00000,9.63000,9.71000,1038000
08/20/2007,0000,10.10000,10.30000,9.90000,10.25000,626000
08/21/2007,0000,10.45000,10.45000,9.80000,9.81000,431000
08/22/2007,0000,9.91000,9.95000,9.80000,9.85000,428000
08/23/2007,0000,9.90000,10.50000,9.90000,10.50000,688000
08/24/2007,0000,11.20000,11.20000,10.75000,10.85000,2304000
08/27/2007,0000,10.95000,11.15000,10.60000,10.80000,480000
08/28/2007,0000,11.10000,11.10000,10.70000,10.70000,223000
08/29/2007,0000,10.40000,11.20000,10.35000,11.05000,1087000
08/30/2007,0000,11.30000,11.60000,11.15000,11.60000,1546000
08/31/2007,0000,11.30000,11.90000,11.30000,11.80000,1395000
09/03/2007,0000,11.80000,12.10000,11.60000,11.80000,2720000
09/04/2007,0000,11.70000,11.80000,11.40000,11.45000,510000
09/05/2007,0000,11.80000,11.80000,11.25000,11.35000,813000
09/06/2007,0000,11.20000,11.30000,11.05000,11.15000,451000
09/07/2007,0000,11.30000,11.90000,11.20000,11.65000,3989000
09/10/2007,0000,11.30000,11.55000,11.30000,11.55000,470000
09/11/2007,0000,11.55000,11.70000,11.55000,11.60000,470000
09/12/2007,0000,11.60000,11.80000,11.55000,11.60000,405000
09/13/2007,0000,11.65000,12.10000,11.60000,11.75000,1304000
09/14/2007,0000,11.90000,11.95000,11.65000,11.70000,454000
09/17/2007,0000,11.70000,11.90000,11.70000,11.70000,521000
09/19/2007,0000,11.90000,11.90000,11.45000,11.50000,350000
09/20/2007,0000,11.50000,11.70000,11.40000,11.40000,286000
09/21/2007,0000,11.40000,11.70000,11.40000,11.70000,377000
09/26/2007,0000,11.70000,12.50000,11.70000,12.15000,1976000
09/27/2007,0000,12.20000,12.30000,12.05000,12.25000,683000
09/28/2007,0000,12.25000,12.25000,12.00000,12.00000,304000
10/01/2007,0000,12.00000,12.20000,11.95000,12.00000,453000
10/02/2007,0000,12.10000,12.15000,12.00000,12.15000,853000
10/03/2007,0000,12.15000,12.20000,11.70000,11.75000,685000
10/04/2007,0000,11.70000,11.95000,11.60000,11.75000,410000
10/05/2007,0000,11.80000,11.80000,11.45000,11.50000,451000
10/08/2007,0000,11.60000,11.60000,11.20000,11.30000,349000
10/09/2007,0000,11.40000,11.40000,11.00000,11.00000,646000
10/11/2007,0000,10.90000,11.20000,10.80000,10.85000,459000
10/12/2007,0000,10.80000,11.10000,10.80000,10.85000,562000
10/15/2007,0000,10.85000,11.00000,10.85000,10.85000,118000
10/16/2007,0000,10.85000,10.85000,10.50000,10.50000,381000
10/17/2007,0000,10.50000,10.70000,10.50000,10.55000,305000
10/18/2007,0000,10.30000,10.55000,10.30000,10.35000,311000
10/19/2007,0000,10.35000,10.60000,10.30000,10.30000,212000
10/22/2007,0000,10.15000,10.20000,9.91000,9.96000,218000
10/23/2007,0000,9.96000,10.65000,9.91000,10.60000,1037000
10/24/2007,0000,10.60000,10.65000,10.10000,10.20000,572000
10/25/2007,0000,10.20000,10.50000,10.15000,10.20000,449000
10/26/2007,0000,10.30000,10.35000,10.20000,10.20000,308000
10/29/2007,0000,10.30000,10.35000,10.20000,10.30000,222000
10/30/2007,0000,10.30000,10.35000,10.10000,10.10000,301000
10/31/2007,0000,10.25000,10.30000,10.15000,10.30000,181000
11/01/2007,0000,10.25000,10.60000,10.25000,10.40000,894000
11/02/2007,0000,10.25000,10.30000,10.00000,10.00000,308000
11/05/2007,0000,10.05000,10.30000,9.90000,9.93000,250000
11/06/2007,0000,9.95000,10.20000,9.95000,10.20000,287000
11/07/2007,0000,10.40000,10.40000,10.05000,10.35000,251000
11/08/2007,0000,9.90000,10.00000,9.64000,10.00000,432000
11/09/2007,0000,9.68000,9.98000,9.68000,9.77000,282000
11/12/2007,0000,10.45000,10.45000,10.30000,10.45000,4132000
11/13/2007,0000,11.15000,11.15000,10.85000,11.15000,3265000
11/14/2007,0000,11.90000,11.90000,11.90000,11.90000,1470000
11/15/2007,0000,12.70000,12.70000,12.00000,12.30000,8187000
11/16/2007,0000,12.30000,13.05000,11.90000,12.70000,5028000
11/19/2007,0000,13.30000,13.30000,12.75000,13.00000,2959000
11/20/2007,0000,12.90000,13.00000,12.55000,13.00000,1706000
11/21/2007,0000,12.95000,13.00000,12.10000,12.10000,2759000
11/22/2007,0000,11.50000,11.75000,11.30000,11.35000,1850000
11/23/2007,0000,11.40000,11.80000,11.40000,11.60000,1033000
11/26/2007,0000,11.00000,11.45000,11.00000,11.10000,742000
11/27/2007,0000,11.00000,11.30000,10.90000,11.30000,585000
11/28/2007,0000,11.60000,11.70000,11.40000,11.40000,460000
11/29/2007,0000,11.55000,11.75000,11.40000,11.50000,597000
11/30/2007,0000,11.50000,11.75000,11.30000,11.75000,267000
12/03/2007,0000,11.80000,12.10000,11.65000,12.00000,363000
12/04/2007,0000,12.00000,12.10000,11.75000,11.80000,325000
12/05/2007,0000,11.80000,12.00000,11.75000,11.90000,169000
12/06/2007,0000,12.20000,12.45000,11.65000,11.65000,469000
12/07/2007,0000,11.90000,11.90000,11.70000,11.85000,247000
12/10/2007,0000,12.00000,12.55000,11.85000,12.35000,1758000
12/11/2007,0000,12.45000,12.45000,11.85000,12.00000,402000
12/12/2007,0000,11.80000,12.25000,11.80000,12.00000,388000
12/13/2007,0000,12.20000,12.20000,11.20000,11.40000,641000
12/14/2007,0000,10.85000,11.40000,10.85000,11.40000,602000
12/17/2007,0000,11.05000,11.30000,10.65000,10.65000,479000
12/18/2007,0000,10.05000,10.65000,10.00000,10.25000,551000
12/19/2007,0000,10.15000,10.55000,10.15000,10.40000,234000
12/20/2007,0000,10.40000,10.65000,10.25000,10.65000,271000
12/21/2007,0000,10.40000,10.60000,10.30000,10.40000,196000
12/24/2007,0000,10.45000,10.60000,10.35000,10.40000,183000
12/25/2007,0000,10.40000,10.50000,10.40000,10.45000,206000
12/26/2007,0000,10.45000,10.45000,10.25000,10.40000,69000
12/27/2007,0000,10.40000,10.85000,10.40000,10.65000,220000
12/28/2007,0000,10.50000,10.85000,10.50000,10.80000,195000
12/31/2007,0000,10.85000,10.90000,10.65000,10.85000,104000
01/02/2008,0000,10.85000,11.15000,10.85000,11.00000,238000
01/03/2008,0000,10.65000,10.95000,10.65000,10.75000,52000
01/04/2008,0000,10.80000,11.30000,10.80000,11.20000,241000
01/07/2008,0000,10.70000,11.40000,10.60000,11.00000,927000
01/08/2008,0000,11.00000,11.10000,10.70000,11.00000,782000
01/09/2008,0000,10.75000,10.95000,10.75000,10.85000,113000
01/10/2008,0000,10.90000,11.00000,10.85000,10.95000,130000
01/11/2008,0000,11.10000,11.10000,10.70000,10.85000,99000
01/14/2008,0000,11.20000,11.20000,10.85000,10.90000,97000
01/15/2008,0000,11.00000,11.30000,11.00000,11.05000,277000
01/16/2008,0000,10.80000,11.15000,10.60000,10.60000,195000
01/17/2008,0000,10.60000,10.95000,10.60000,10.65000,54000
01/18/2008,0000,10.70000,10.80000,10.50000,10.80000,293000
01/21/2008,0000,10.90000,10.90000,10.40000,10.50000,294000
01/22/2008,0000,10.20000,10.40000,9.77000,9.77000,207000
01/23/2008,0000,10.00000,10.00000,9.21000,9.70000,250000
01/24/2008,0000,10.00000,10.00000,9.30000,9.59000,287000
01/25/2008,0000,9.79000,9.79000,9.50000,9.52000,145000
01/28/2008,0000,9.52000,9.52000,9.00000,9.52000,251000
01/29/2008,0000,9.46000,9.65000,9.20000,9.65000,308000
01/30/2008,0000,9.60000,9.79000,9.36000,9.52000,244000
01/31/2008,0000,9.35000,9.59000,9.35000,9.59000,115000
02/01/2008,0000,9.59000,9.81000,9.59000,9.70000,218000
02/12/2008,0000,9.98000,9.98000,9.65000,9.71000,88000
02/13/2008,0000,9.87000,9.87000,9.51000,9.51000,114000
02/14/2008,0000,9.55000,9.64000,9.41000,9.55000,90000
02/15/2008,0000,9.54000,9.55000,9.44000,9.50000,46000
02/18/2008,0000,9.54000,9.75000,9.54000,9.63000,176000
02/19/2008,0000,9.63000,9.89000,9.63000,9.70000,159000
02/20/2008,0000,9.70000,9.88000,9.65000,9.85000,153000
02/21/2008,0000,9.82000,9.97000,9.76000,9.88000,156000
02/22/2008,0000,9.84000,9.96000,9.81000,9.94000,141000
02/25/2008,0000,9.96000,10.60000,9.95000,10.60000,1202000
02/26/2008,0000,11.20000,11.20000,10.70000,10.95000,1072000
02/27/2008,0000,10.70000,11.00000,10.55000,10.95000,388000
02/29/2008,0000,10.95000,10.95000,10.60000,10.70000,310000
03/03/2008,0000,10.40000,10.55000,10.35000,10.45000,207000
03/04/2008,0000,10.50000,11.00000,10.45000,10.75000,867000
03/05/2008,0000,10.75000,11.00000,10.65000,10.90000,401000
03/06/2008,0000,11.00000,11.15000,10.80000,10.80000,562000
03/07/2008,0000,10.60000,10.80000,10.60000,10.80000,222000
03/10/2008,0000,11.00000,11.00000,10.50000,10.50000,501000
03/11/2008,0000,10.50000,10.70000,10.35000,10.35000,334000
03/12/2008,0000,10.55000,10.75000,10.45000,10.45000,275000
03/13/2008,0000,10.45000,10.55000,10.15000,10.30000,173000
03/14/2008,0000,10.00000,10.40000,10.00000,10.10000,134000
03/17/2008,0000,10.00000,10.00000,9.72000,9.88000,299000
03/18/2008,0000,9.88000,10.05000,9.88000,10.05000,181000
03/19/2008,0000,10.05000,10.25000,9.91000,9.94000,138000
03/20/2008,0000,10.50000,10.50000,9.94000,10.15000,161000
03/21/2008,0000,10.15000,10.85000,10.15000,10.85000,960000
03/24/2008,0000,11.60000,11.60000,11.20000,11.60000,1788000
03/25/2008,0000,11.95000,12.40000,11.60000,12.00000,3518000
03/26/2008,0000,12.05000,12.35000,11.95000,12.35000,1396000
03/27/2008,0000,12.40000,12.55000,12.15000,12.30000,1336000
03/28/2008,0000,12.30000,12.30000,12.00000,12.20000,399000
03/31/2008,0000,12.20000,12.20000,11.50000,11.95000,494000
04/01/2008,0000,11.95000,11.95000,11.60000,11.60000,304000
04/02/2008,0000,11.70000,12.20000,11.60000,12.20000,575000
04/03/2008,0000,12.15000,12.30000,11.90000,11.95000,436000
04/07/2008,0000,11.95000,12.30000,11.85000,11.85000,321000
04/08/2008,0000,11.95000,12.10000,11.65000,12.00000,429000
04/09/2008,0000,12.10000,12.30000,11.95000,11.95000,480000
04/10/2008,0000,11.95000,12.20000,11.80000,12.15000,569000
04/11/2008,0000,12.20000,12.90000,12.00000,12.70000,2234000
04/14/2008,0000,12.60000,13.10000,12.60000,12.70000,1024000
04/15/2008,0000,12.60000,12.95000,12.45000,12.55000,333000
04/16/2008,0000,12.35000,12.80000,12.35000,12.55000,717000
04/17/2008,0000,12.65000,12.80000,12.20000,12.35000,844000
04/18/2008,0000,12.25000,12.50000,12.20000,12.50000,530000
04/21/2008,0000,12.60000,12.60000,12.20000,12.45000,585000
04/22/2008,0000,12.35000,12.40000,12.20000,12.35000,227000
04/23/2008,0000,12.35000,12.35000,12.10000,12.25000,390000
04/24/2008,0000,12.30000,12.30000,11.90000,12.00000,811000
04/25/2008,0000,12.10000,12.25000,12.10000,12.25000,387000
04/28/2008,0000,12.50000,12.55000,12.00000,12.25000,574000
04/29/2008,0000,12.25000,12.45000,12.10000,12.25000,513000
04/30/2008,0000,12.30000,12.30000,11.80000,12.05000,528000
05/02/2008,0000,12.15000,12.15000,11.95000,12.05000,231000
05/05/2008,0000,12.05000,12.05000,11.65000,11.65000,266000
05/06/2008,0000,11.65000,11.90000,11.50000,11.50000,416000
05/07/2008,0000,11.55000,12.25000,11.50000,12.20000,714000
05/08/2008,0000,12.15000,12.15000,11.60000,11.90000,410000
05/09/2008,0000,11.95000,12.30000,11.90000,12.05000,291000
05/12/2008,0000,12.00000,12.15000,12.00000,12.15000,536000
05/13/2008,0000,12.20000,12.80000,12.20000,12.40000,2412000
05/14/2008,0000,12.55000,12.55000,12.10000,12.20000,455000
05/15/2008,0000,12.20000,12.45000,12.05000,12.10000,1584000
05/16/2008,0000,12.15000,12.50000,12.15000,12.30000,2385000
05/19/2008,0000,12.35000,12.60000,12.10000,12.55000,1728000
05/20/2008,0000,12.60000,13.10000,12.50000,12.70000,3340000
05/21/2008,0000,12.60000,12.70000,12.30000,12.30000,1058000
05/22/2008,0000,12.15000,12.60000,12.10000,12.40000,987000
05/23/2008,0000,12.50000,12.70000,12.25000,12.25000,994000
05/26/2008,0000,12.30000,12.30000,11.75000,11.80000,905000
05/27/2008,0000,11.70000,12.00000,11.65000,11.80000,1057000
05/28/2008,0000,11.90000,11.95000,11.50000,11.60000,570000
05/29/2008,0000,11.60000,11.75000,11.20000,11.35000,969000
05/30/2008,0000,11.40000,11.45000,11.25000,11.40000,291000
06/02/2008,0000,11.40000,11.70000,11.40000,11.50000,523000
06/03/2008,0000,11.60000,11.65000,11.50000,11.55000,146000
06/04/2008,0000,11.55000,11.90000,11.55000,11.80000,667000
06/05/2008,0000,11.90000,11.90000,11.60000,11.75000,208000
06/06/2008,0000,11.85000,11.85000,11.65000,11.65000,201000
06/10/2008,0000,11.40000,11.75000,11.35000,11.40000,270000
06/11/2008,0000,11.75000,11.75000,11.15000,11.15000,630000
06/12/2008,0000,10.85000,11.15000,10.80000,10.90000,405000
06/13/2008,0000,11.00000,11.25000,11.00000,11.10000,349000
06/16/2008,0000,11.10000,11.25000,11.10000,11.15000,241000
06/17/2008,0000,11.10000,11.15000,10.90000,11.10000,218000
06/18/2008,0000,11.10000,11.30000,10.90000,11.10000,575000
06/19/2008,0000,11.10000,11.40000,10.80000,11.10000,1052000
06/20/2008,0000,11.10000,11.25000,10.40000,10.95000,1111000
06/23/2008,0000,10.60000,10.70000,10.45000,10.45000,256000
06/24/2008,0000,10.50000,10.60000,9.91000,10.00000,1020000
06/25/2008,0000,9.90000,10.20000,9.56000,9.83000,849000
06/26/2008,0000,9.92000,10.00000,9.81000,10.00000,225000
06/27/2008,0000,9.75000,10.00000,9.30000,10.00000,1222000
06/30/2008,0000,9.70000,9.92000,9.70000,9.70000,147000
07/01/2008,0000,9.65000,9.85000,9.30000,9.30000,426000
07/02/2008,0000,9.00000,9.49000,9.00000,9.30000,616000
07/03/2008,0000,9.10000,9.38000,9.00000,9.35000,456000
07/04/2008,0000,9.35000,9.60000,9.26000,9.37000,720000
07/07/2008,0000,9.30000,9.40000,9.10000,9.35000,219000
07/08/2008,0000,9.22000,9.30000,9.22000,9.28000,294000
07/09/2008,0000,9.23000,9.54000,9.23000,9.28000,371000
07/10/2008,0000,9.25000,9.25000,9.10000,9.12000,180000
07/11/2008,0000,9.21000,9.40000,9.12000,9.30000,199000
07/14/2008,0000,9.30000,9.30000,9.22000,9.22000,192000
07/15/2008,0000,9.27000,9.27000,8.64000,8.64000,210000
07/16/2008,0000,8.60000,8.86000,8.31000,8.40000,651000
07/17/2008,0000,8.50000,8.80000,8.50000,8.80000,565000
07/18/2008,0000,8.80000,8.85000,8.51000,8.78000,566000
07/21/2008,0000,8.79000,8.92000,8.70000,8.88000,702000
07/22/2008,0000,8.88000,9.26000,8.88000,8.95000,156000
07/23/2008,0000,9.00000,9.25000,9.00000,9.25000,206000
07/24/2008,0000,9.30000,9.50000,9.13000,9.49000,567000
07/25/2008,0000,9.40000,9.58000,9.32000,9.58000,354000
07/29/2008,0000,9.32000,9.55000,9.25000,9.50000,297000
07/30/2008,0000,9.75000,9.75000,9.33000,9.49000,236000
07/31/2008,0000,9.48000,9.55000,9.00000,9.00000,126000
08/01/2008,0000,9.00000,9.18000,9.00000,9.00000,109000
08/04/2008,0000,9.00000,9.10000,8.74000,8.76000,96000
08/05/2008,0000,8.80000,9.35000,8.78000,9.18000,113000
08/06/2008,0000,9.20000,9.40000,9.20000,9.40000,166000
08/07/2008,0000,9.40000,9.40000,9.30000,9.40000,83000
08/08/2008,0000,9.17000,9.65000,9.17000,9.40000,95000
08/11/2008,0000,9.46000,9.58000,9.40000,9.40000,49000
08/12/2008,0000,9.30000,9.38000,9.11000,9.34000,95000
08/13/2008,0000,9.13000,9.23000,9.13000,9.18000,89000
08/14/2008,0000,9.20000,9.25000,9.13000,9.24000,316000
08/15/2008,0000,9.23000,9.26000,9.10000,9.12000,109000
08/18/2008,0000,9.12000,9.12000,8.80000,9.00000,134000
08/19/2008,0000,8.81000,8.95000,8.80000,8.95000,68000
08/20/2008,0000,8.82000,8.98000,8.81000,8.87000,125000
08/21/2008,0000,8.81000,8.87000,8.50000,8.77000,151000
08/22/2008,0000,8.75000,8.80000,8.51000,8.61000,168000
08/25/2008,0000,8.86000,8.86000,8.70000,8.80000,201000
08/26/2008,0000,8.80000,8.80000,8.65000,8.66000,148000
08/27/2008,0000,8.51000,8.69000,8.51000,8.69000,106000
08/28/2008,0000,8.69000,8.75000,8.62000,8.62000,94000
08/29/2008,0000,8.70000,8.73000,8.50000,8.61000,90000
09/01/2008,0000,8.42000,8.42000,8.10000,8.11000,161000
09/02/2008,0000,8.11000,8.11000,7.75000,7.80000,424000
09/03/2008,0000,7.84000,7.84000,7.26000,7.26000,483000
09/04/2008,0000,7.40000,7.40000,6.76000,6.78000,382000
09/05/2008,0000,6.78000,6.94000,6.40000,6.82000,513000
09/08/2008,0000,6.98000,7.29000,6.97000,7.29000,121000
09/09/2008,0000,7.00000,7.28000,7.00000,7.15000,76000
09/10/2008,0000,7.11000,7.41000,7.10000,7.41000,72000
09/11/2008,0000,7.22000,7.48000,7.22000,7.28000,142000
09/12/2008,0000,7.43000,7.43000,7.17000,7.39000,55000
09/15/2008,0000,7.38000,7.38000,7.02000,7.02000,118000
09/16/2008,0000,6.60000,6.71000,6.53000,6.65000,617000
09/17/2008,0000,6.63000,6.88000,6.50000,6.50000,388000
09/18/2008,0000,6.05000,6.17000,6.05000,6.17000,470000
09/19/2008,0000,6.60000,6.60000,6.32000,6.60000,87000
09/22/2008,0000,6.40000,6.99000,6.40000,6.99000,99000
09/23/2008,0000,6.80000,7.35000,6.80000,7.33000,93000
09/24/2008,0000,7.15000,7.44000,7.15000,7.44000,45000
09/25/2008,0000,7.40000,7.53000,7.25000,7.25000,67000
09/26/2008,0000,7.26000,7.26000,6.95000,7.00000,306000
09/30/2008,0000,6.51000,6.90000,6.51000,6.90000,104000
10/01/2008,0000,6.92000,7.37000,6.90000,6.92000,266000
10/02/2008,0000,7.18000,7.18000,6.90000,7.00000,505000
10/03/2008,0000,6.97000,7.15000,6.97000,7.15000,253000
10/06/2008,0000,7.16000,7.16000,6.90000,6.92000,163000
10/07/2008,0000,6.90000,6.94000,6.82000,6.92000,120000
10/08/2008,0000,6.65000,6.86000,6.45000,6.77000,172000
10/09/2008,0000,6.70000,6.80000,6.48000,6.77000,174000
10/13/2008,0000,6.54000,6.54000,6.54000,6.54000,365000
10/14/2008,0000,6.75000,6.90000,6.70000,6.79000,167000
10/15/2008,0000,6.68000,6.68000,6.56000,6.56000,376000
10/16/2008,0000,6.34000,6.34000,6.34000,6.34000,99000
10/17/2008,0000,6.20000,6.32000,6.20000,6.21000,24000
10/20/2008,0000,6.20000,6.20000,6.01000,6.12000,197000
10/21/2008,0000,6.15000,6.25000,6.13000,6.13000,198000
10/22/2008,0000,6.01000,6.05000,6.00000,6.00000,123000
10/23/2008,0000,5.80000,5.91000,5.79000,5.79000,355000
10/24/2008,0000,5.59000,5.73000,5.59000,5.59000,99000
10/27/2008,0000,5.20000,5.30000,5.20000,5.20000,174000
10/28/2008,0000,5.20000,5.20000,4.84000,5.16000,376000
10/29/2008,0000,5.50000,5.50000,5.00000,5.00000,400000
10/30/2008,0000,5.20000,5.35000,5.20000,5.35000,291000
10/31/2008,0000,5.44000,5.68000,5.44000,5.68000,214000
11/03/2008,0000,5.35000,5.88000,5.35000,5.88000,619000
11/04/2008,0000,5.80000,5.88000,5.70000,5.71000,70000
11/05/2008,0000,6.09000,6.10000,6.08000,6.10000,297000
11/06/2008,0000,5.70000,6.10000,5.70000,5.76000,137000
11/07/2008,0000,5.62000,5.88000,5.62000,5.85000,106000
11/10/2008,0000,5.87000,6.02000,5.73000,5.73000,74000
11/11/2008,0000,5.75000,5.89000,5.70000,5.80000,33000
11/12/2008,0000,5.78000,5.85000,5.69000,5.85000,50000
11/13/2008,0000,5.72000,5.72000,5.45000,5.45000,160000
11/14/2008,0000,5.41000,5.41000,5.22000,5.22000,62000
11/17/2008,0000,5.24000,5.24000,4.86000,4.98000,393000
11/18/2008,0000,4.80000,4.86000,4.75000,4.80000,102000
11/19/2008,0000,4.80000,4.86000,4.47000,4.48000,349000
11/20/2008,0000,4.53000,4.53000,4.17000,4.17000,467000
11/21/2008,0000,3.91000,4.02000,3.88000,3.95000,596000
11/24/2008,0000,4.02000,4.16000,3.98000,4.16000,595000
11/25/2008,0000,4.45000,4.45000,4.20000,4.25000,454000
11/26/2008,0000,4.27000,4.27000,4.17000,4.17000,110000
11/27/2008,0000,4.29000,4.46000,4.29000,4.41000,322000
11/28/2008,0000,4.50000,4.50000,4.20000,4.22000,525000
12/01/2008,0000,4.28000,4.47000,4.27000,4.42000,414000
12/02/2008,0000,4.33000,4.39000,4.28000,4.29000,114000
12/03/2008,0000,4.20000,4.37000,4.20000,4.22000,332000
12/04/2008,0000,4.25000,4.38000,4.22000,4.23000,168000
12/05/2008,0000,4.28000,4.52000,4.20000,4.52000,641000
12/08/2008,0000,4.70000,4.83000,4.67000,4.83000,561000
12/09/2008,0000,4.97000,5.16000,4.95000,5.16000,394000
12/10/2008,0000,5.28000,5.52000,5.26000,5.52000,1213000
12/11/2008,0000,5.69000,5.69000,5.14000,5.27000,604000
12/12/2008,0000,5.21000,5.25000,4.95000,4.95000,278000
12/15/2008,0000,5.21000,5.21000,5.06000,5.06000,172000
12/16/2008,0000,4.80000,5.06000,4.80000,5.06000,128000
12/17/2008,0000,5.08000,5.20000,5.05000,5.06000,174000
12/18/2008,0000,5.18000,5.18000,5.05000,5.09000,98000
12/19/2008,0000,5.09000,5.30000,5.01000,5.30000,228000
12/22/2008,0000,5.37000,5.47000,5.06000,5.06000,161000
12/23/2008,0000,4.92000,5.03000,4.72000,4.72000,116000
12/24/2008,0000,4.74000,4.80000,4.67000,4.79000,81000
12/25/2008,0000,4.60000,4.86000,4.60000,4.71000,74000
12/26/2008,0000,4.71000,4.99000,4.71000,4.83000,130000
12/29/2008,0000,4.89000,4.92000,4.83000,4.90000,54000
12/30/2008,0000,4.95000,5.09000,4.90000,4.97000,153000
12/31/2008,0000,4.99000,5.08000,4.95000,4.95000,492000
01/05/2009,0000,5.00000,5.11000,4.96000,5.05000,255000
01/06/2009,0000,5.20000,5.20000,5.01000,5.08000,158000
01/07/2009,0000,5.05000,5.40000,5.05000,5.40000,1338000
01/08/2009,0000,5.38000,5.50000,5.15000,5.16000,394000
01/09/2009,0000,5.16000,5.26000,5.10000,5.22000,233000
01/12/2009,0000,5.00000,5.09000,5.00000,5.00000,232000
01/13/2009,0000,4.98000,5.11000,4.91000,5.11000,215000
01/14/2009,0000,5.10000,5.18000,5.01000,5.03000,602000
01/15/2009,0000,4.95000,5.00000,4.89000,5.00000,209000
01/16/2009,0000,5.00000,5.08000,5.00000,5.03000,76000
01/19/2009,0000,5.02000,5.05000,5.00000,5.01000,70000
01/20/2009,0000,5.00000,5.03000,4.98000,4.99000,108000
01/21/2009,0000,4.93000,5.11000,4.93000,5.02000,310000
02/02/2009,0000,5.02000,5.30000,5.02000,5.30000,353000
02/03/2009,0000,5.31000,5.65000,5.21000,5.58000,483000
02/04/2009,0000,5.59000,5.59000,5.41000,5.57000,226000
02/05/2009,0000,5.55000,5.95000,5.50000,5.95000,689000
02/06/2009,0000,6.30000,6.36000,6.20000,6.36000,1517000
02/09/2009,0000,6.66000,6.80000,6.40000,6.40000,1235000
02/10/2009,0000,6.50000,6.50000,6.24000,6.30000,827000
02/11/2009,0000,6.20000,6.44000,6.15000,6.40000,836000
02/12/2009,0000,6.44000,6.78000,6.41000,6.70000,660000
02/13/2009,0000,6.80000,7.16000,6.80000,7.16000,1042000
02/16/2009,0000,7.58000,7.66000,7.40000,7.66000,1429000
02/17/2009,0000,7.64000,7.64000,7.13000,7.13000,882000
02/18/2009,0000,6.81000,7.13000,6.81000,7.12000,490000
02/19/2009,0000,7.11000,7.52000,7.10000,7.49000,640000
02/20/2009,0000,7.39000,7.80000,7.37000,7.53000,812000
02/23/2009,0000,7.60000,8.05000,7.51000,8.05000,953000
02/24/2009,0000,8.05000,8.40000,7.88000,8.00000,1441000
02/25/2009,0000,8.15000,8.35000,7.92000,8.30000,1184000
02/26/2009,0000,8.30000,8.80000,8.30000,8.59000,1398000
02/27/2009,0000,8.79000,8.79000,8.47000,8.60000,854000
03/02/2009,0000,8.55000,8.75000,8.20000,8.30000,764000
03/03/2009,0000,8.00000,8.47000,8.00000,8.32000,545000
03/04/2009,0000,8.40000,8.90000,8.40000,8.90000,730000
03/05/2009,0000,9.52000,9.52000,9.30000,9.52000,4325000
03/06/2009,0000,9.52000,10.00000,9.35000,9.77000,2638000
03/09/2009,0000,9.87000,9.88000,9.46000,9.75000,947000
03/10/2009,0000,9.60000,10.40000,9.60000,10.40000,2420000
03/11/2009,0000,10.65000,10.85000,10.30000,10.60000,2352000
03/12/2009,0000,10.80000,11.30000,10.70000,11.30000,2947000
03/13/2009,0000,12.05000,12.05000,12.05000,12.05000,1801000
03/16/2009,0000,12.85000,12.85000,12.25000,12.50000,12296000
03/17/2009,0000,12.15000,12.55000,11.80000,12.50000,4969000
03/18/2009,0000,12.50000,12.95000,12.00000,12.95000,5227000
03/19/2009,0000,13.00000,13.00000,12.55000,12.60000,2977000
03/20/2009,0000,12.75000,12.85000,12.20000,12.60000,2683000
03/23/2009,0000,12.70000,13.40000,12.70000,13.40000,5595000
03/24/2009,0000,13.40000,13.40000,12.50000,12.65000,6550000
03/25/2009,0000,12.65000,12.80000,11.80000,12.10000,6896000
03/26/2009,0000,12.05000,12.90000,12.05000,12.50000,8494000
03/27/2009,0000,12.70000,12.70000,11.75000,11.80000,5315000
03/30/2009,0000,11.55000,11.55000,11.00000,11.00000,4346000
03/31/2009,0000,10.60000,11.35000,10.60000,11.00000,3710000
04/01/2009,0000,11.40000,11.75000,11.30000,11.75000,2606000
04/02/2009,0000,12.55000,12.55000,12.15000,12.35000,9047000
04/03/2009,0000,12.60000,13.00000,12.20000,12.75000,6905000
04/06/2009,0000,12.55000,12.55000,11.90000,11.90000,5762000
04/07/2009,0000,11.20000,12.20000,11.20000,12.15000,3349000
04/08/2009,0000,11.90000,12.40000,11.70000,12.15000,3109000
04/09/2009,0000,12.50000,13.00000,12.25000,13.00000,10006000
04/10/2009,0000,13.30000,13.50000,12.55000,12.65000,9975000
04/13/2009,0000,12.80000,13.15000,12.50000,12.60000,7166000
04/14/2009,0000,12.60000,12.90000,12.40000,12.60000,5252000
04/15/2009,0000,12.60000,12.70000,11.75000,11.85000,6563000
04/16/2009,0000,12.10000,12.35000,11.55000,12.00000,8099000
04/17/2009,0000,12.10000,12.40000,11.20000,11.20000,4728000
04/20/2009,0000,11.10000,11.20000,10.45000,10.70000,4588000
04/21/2009,0000,10.70000,11.40000,10.50000,11.40000,4233000
04/22/2009,0000,11.50000,11.60000,11.15000,11.20000,2776000
04/23/2009,0000,11.20000,11.95000,11.00000,11.95000,5594000
04/24/2009,0000,12.20000,12.60000,12.00000,12.20000,7780000
04/27/2009,0000,12.50000,12.65000,11.65000,11.75000,9558000
04/28/2009,0000,11.95000,12.00000,11.10000,11.35000,3209000
04/29/2009,0000,11.40000,11.60000,10.75000,10.75000,2441000
04/30/2009,0000,11.10000,11.50000,11.05000,11.30000,4026000
05/04/2009,0000,11.30000,11.75000,11.00000,11.30000,6677000
05/05/2009,0000,11.40000,11.95000,11.35000,11.75000,5896000
05/06/2009,0000,11.95000,12.55000,11.80000,12.55000,5874000
05/07/2009,0000,13.40000,13.40000,13.10000,13.40000,5825000
05/08/2009,0000,14.30000,14.30000,14.30000,14.30000,4395000
05/11/2009,0000,15.30000,15.30000,15.30000,15.30000,798000
05/12/2009,0000,16.35000,16.35000,16.35000,16.35000,1275000
05/13/2009,0000,17.45000,17.45000,17.45000,17.45000,376000
05/14/2009,0000,18.65000,18.65000,18.65000,18.65000,1860000
05/15/2009,0000,19.95000,19.95000,19.95000,19.95000,5600000
05/18/2009,0000,21.30000,21.30000,21.20000,21.30000,19507000
05/19/2009,0000,22.75000,22.75000,22.75000,22.75000,3295000
05/20/2009,0000,24.30000,24.30000,23.10000,24.30000,30729000
05/21/2009,0000,25.00000,26.00000,24.55000,26.00000,15347000
05/22/2009,0000,27.80000,27.80000,27.80000,27.80000,3975000
05/25/2009,0000,29.70000,29.70000,29.70000,29.70000,890000
05/26/2009,0000,31.75000,31.75000,27.65000,27.65000,29855000
05/27/2009,0000,27.65000,29.55000,26.10000,29.55000,21208000
06/01/2009,0000,30.50000,30.50000,27.50000,27.50000,11595000
06/02/2009,0000,27.40000,28.30000,25.60000,25.60000,17130000
06/03/2009,0000,23.85000,24.50000,23.85000,23.85000,3908000
06/04/2009,0000,22.20000,23.90000,22.20000,23.40000,20848000
06/05/2009,0000,23.60000,23.60000,22.00000,22.40000,9110000
06/08/2009,0000,25.25000,25.25000,22.35000,22.45000,13193000
06/09/2009,0000,22.45000,23.55000,21.60000,22.45000,20493000
06/10/2009,0000,22.95000,23.35000,20.90000,20.90000,15980000
06/11/2009,0000,19.55000,20.70000,19.45000,20.20000,11275000
06/12/2009,0000,20.15000,21.60000,20.00000,21.60000,9110000
06/15/2009,0000,21.40000,21.40000,20.10000,20.10000,6076000
06/16/2009,0000,19.75000,20.50000,18.80000,19.05000,10218000
06/17/2009,0000,19.15000,20.35000,18.90000,19.00000,13005000
06/18/2009,0000,19.20000,19.70000,17.70000,18.05000,9705000
06/19/2009,0000,18.45000,18.45000,17.55000,17.90000,7974000
06/22/2009,0000,18.20000,19.15000,17.95000,19.15000,7668000
06/23/2009,0000,19.35000,20.25000,19.15000,19.80000,24956000
06/24/2009,0000,20.00000,20.30000,19.50000,19.60000,11539000
06/25/2009,0000,19.80000,20.95000,19.60000,20.95000,7104000
06/26/2009,0000,21.80000,22.40000,20.95000,21.20000,27083000
06/29/2009,0000,21.00000,21.10000,19.75000,19.75000,5289000
06/30/2009,0000,18.95000,19.15000,18.40000,18.40000,9570000
07/01/2009,0000,18.40000,19.65000,18.20000,19.65000,14096000
07/02/2009,0000,19.65000,20.30000,19.30000,19.45000,9645000
07/03/2009,0000,19.15000,20.80000,19.00000,20.80000,17598000
07/06/2009,0000,21.40000,21.95000,20.70000,21.15000,17478000
07/07/2009,0000,21.70000,21.80000,21.15000,21.30000,7928000
07/08/2009,0000,21.30000,21.75000,20.50000,20.80000,7594000
07/09/2009,0000,21.00000,21.45000,20.70000,20.90000,5856000
07/10/2009,0000,21.30000,22.35000,21.10000,21.35000,22134000
07/13/2009,0000,21.45000,21.55000,20.00000,20.15000,6699000
07/14/2009,0000,20.40000,20.95000,20.40000,20.80000,4351000
07/15/2009,0000,21.20000,21.75000,21.00000,21.35000,9708000
07/16/2009,0000,21.90000,22.30000,21.15000,21.30000,8578000
07/17/2009,0000,21.40000,21.80000,21.05000,21.35000,6831000
07/20/2009,0000,21.60000,22.05000,21.40000,21.45000,6457000
07/21/2009,0000,21.60000,22.95000,21.55000,22.95000,18363000
07/22/2009,0000,23.60000,24.45000,22.85000,23.20000,25303000
07/23/2009,0000,23.20000,23.70000,22.00000,22.00000,9984000
07/24/2009,0000,22.75000,23.05000,22.25000,22.30000,8013000
07/27/2009,0000,22.55000,22.75000,22.05000,22.30000,4573000
07/28/2009,0000,22.70000,23.25000,22.60000,22.70000,6496000
07/29/2009,0000,23.15000,23.15000,22.00000,22.00000,5567000
07/30/2009,0000,22.00000,22.40000,21.00000,21.70000,4752000
07/31/2009,0000,21.95000,22.10000,21.45000,21.65000,5336000
08/03/2009,0000,21.60000,21.70000,20.15000,20.70000,5791000
08/04/2009,0000,21.00000,21.20000,20.00000,20.00000,5184000
08/05/2009,0000,20.20000,20.65000,19.75000,19.80000,4347000
08/06/2009,0000,20.00000,20.25000,19.40000,19.70000,3735000
08/10/2009,0000,19.90000,20.45000,19.60000,20.30000,3014000
08/11/2009,0000,20.50000,20.60000,20.05000,20.30000,2667000
08/12/2009,0000,20.30000,20.45000,20.05000,20.05000,1662000
08/13/2009,0000,20.45000,20.80000,20.10000,20.60000,3843000
08/14/2009,0000,21.00000,21.35000,20.40000,20.40000,4331000
08/17/2009,0000,20.40000,20.65000,19.95000,20.15000,3722000
08/18/2009,0000,19.95000,20.30000,19.30000,19.35000,2763000
08/19/2009,0000,19.90000,20.70000,19.80000,20.45000,8048000
08/20/2009,0000,20.45000,20.70000,19.35000,19.85000,5336000
08/21/2009,0000,19.95000,20.30000,19.10000,19.10000,4212000
08/24/2009,0000,19.50000,20.20000,19.50000,19.80000,3806000
08/25/2009,0000,20.05000,20.05000,19.35000,19.40000,2644000
08/26/2009,0000,19.85000,19.85000,18.30000,18.70000,3713000
08/27/2009,0000,18.70000,19.00000,18.35000,18.40000,2013000
08/28/2009,0000,18.60000,19.00000,18.00000,18.35000,3101000
08/31/2009,0000,18.50000,18.90000,18.50000,18.75000,2356000
09/01/2009,0000,18.90000,20.05000,18.70000,20.05000,8130000
09/02/2009,0000,20.00000,20.50000,20.00000,20.10000,6362000
09/03/2009,0000,20.30000,20.90000,20.10000,20.60000,6341000
09/04/2009,0000,20.90000,20.90000,20.20000,20.20000,2963000
09/07/2009,0000,20.30000,20.80000,20.20000,20.35000,3025000
09/08/2009,0000,20.55000,20.65000,19.80000,19.90000,4023000
09/09/2009,0000,20.25000,20.25000,19.35000,19.50000,2730000
09/10/2009,0000,19.80000,20.00000,19.25000,19.25000,2530000
09/11/2009,0000,19.40000,20.00000,19.35000,19.60000,1997000
09/14/2009,0000,19.70000,19.85000,19.50000,19.60000,1162000
09/15/2009,0000,19.80000,20.50000,19.45000,20.15000,3057000
09/16/2009,0000,20.50000,21.55000,20.40000,21.55000,6875000
09/17/2009,0000,22.70000,23.05000,21.90000,21.95000,25761000
09/18/2009,0000,21.80000,22.55000,21.70000,22.20000,8585000
09/21/2009,0000,22.60000,23.75000,22.40000,23.75000,19110000
09/22/2009,0000,24.15000,24.95000,23.90000,24.00000,18203000
09/23/2009,0000,24.20000,24.45000,22.60000,22.85000,10612000
09/24/2009,0000,23.00000,24.40000,22.90000,24.40000,13160000
09/25/2009,0000,24.10000,24.95000,24.00000,24.20000,11124000
09/28/2009,0000,24.30000,24.40000,23.15000,23.35000,5613000
09/29/2009,0000,23.90000,24.20000,23.50000,23.55000,5787000
09/30/2009,0000,23.55000,24.35000,23.55000,24.10000,5546000
10/01/2009,0000,24.30000,24.50000,23.50000,23.55000,4086000
10/02/2009,0000,23.05000,23.45000,22.65000,22.70000,4269000
10/05/2009,0000,22.70000,23.20000,22.70000,23.05000,2275000
10/06/2009,0000,23.50000,23.55000,23.05000,23.05000,3107000
10/07/2009,0000,23.30000,23.85000,23.20000,23.30000,4297000
10/08/2009,0000,23.80000,23.90000,21.80000,21.80000,9480000
10/09/2009,0000,22.25000,22.35000,21.50000,22.20000,5455000
10/12/2009,0000,22.95000,22.95000,22.25000,22.40000,3069000
10/13/2009,0000,22.40000,23.15000,22.00000,22.90000,5849000
10/14/2009,0000,23.20000,23.30000,22.60000,22.65000,4871000
10/15/2009,0000,23.00000,23.00000,22.20000,22.30000,2942000
10/16/2009,0000,22.35000,22.80000,22.35000,22.60000,1763000
10/19/2009,0000,22.60000,23.00000,22.60000,22.85000,2742000
10/20/2009,0000,22.85000,23.95000,22.80000,23.95000,14042000
10/21/2009,0000,24.00000,24.05000,23.20000,23.30000,7201000
10/22/2009,0000,22.95000,23.50000,22.50000,22.60000,3713000
10/23/2009,0000,23.15000,23.20000,22.65000,22.70000,3110000
10/26/2009,0000,23.00000,23.15000,22.40000,22.45000,2076000
10/27/2009,0000,22.50000,22.80000,22.30000,22.70000,1793000
10/28/2009,0000,22.50000,23.15000,22.50000,22.60000,3244000
10/29/2009,0000,22.10000,22.40000,21.05000,21.35000,4300000
10/30/2009,0000,21.90000,21.90000,21.55000,21.75000,2551000
11/02/2009,0000,21.45000,22.25000,21.35000,22.10000,2245000
11/03/2009,0000,22.10000,23.50000,22.10000,23.05000,8754000
11/04/2009,0000,23.05000,23.55000,23.05000,23.15000,5371000
11/05/2009,0000,23.15000,23.30000,22.70000,22.70000,2410000
11/06/2009,0000,22.95000,23.50000,22.70000,23.00000,4126000
11/09/2009,0000,23.30000,23.35000,22.70000,22.70000,1294000
11/10/2009,0000,22.80000,23.30000,22.75000,22.90000,2368000
11/11/2009,0000,22.80000,22.95000,22.50000,22.95000,2173000
11/12/2009,0000,23.30000,23.60000,22.80000,22.95000,6386000
11/13/2009,0000,23.00000,23.20000,22.75000,22.95000,1973000
11/16/2009,0000,23.20000,23.30000,22.90000,22.95000,2698000
11/17/2009,0000,23.20000,23.35000,22.60000,22.60000,4672000
11/18/2009,0000,22.70000,23.45000,22.70000,22.90000,6286000
11/19/2009,0000,23.00000,23.55000,22.90000,23.15000,6313000
11/20/2009,0000,23.25000,23.40000,22.85000,22.90000,3061000
11/23/2009,0000,23.00000,23.20000,22.75000,22.75000,1698000
11/24/2009,0000,22.85000,23.20000,22.70000,22.70000,2469000
11/25/2009,0000,22.90000,23.00000,22.40000,22.45000,2199000
11/26/2009,0000,22.55000,22.80000,22.45000,22.45000,1523000
11/27/2009,0000,22.25000,22.30000,21.20000,21.20000,3119000
11/30/2009,0000,21.80000,21.85000,21.60000,21.70000,1213000
12/01/2009,0000,21.90000,22.00000,21.75000,21.85000,1461000
12/02/2009,0000,22.20000,22.50000,21.85000,21.85000,2323000
12/03/2009,0000,22.00000,22.65000,21.90000,22.20000,3044000
12/04/2009,0000,22.45000,22.45000,21.80000,21.85000,2008000
12/07/2009,0000,22.20000,22.40000,21.95000,22.05000,2228000
12/08/2009,0000,22.15000,22.40000,21.90000,21.90000,2532000
12/09/2009,0000,21.85000,22.35000,21.85000,21.90000,1777000
12/11/2009,0000,21.95000,22.95000,21.75000,22.95000,8181000
12/14/2009,0000,23.30000,23.50000,22.65000,22.80000,5323000
12/15/2009,0000,23.30000,23.30000,22.50000,22.50000,2315000
12/16/2009,0000,22.35000,22.90000,22.35000,22.55000,1835000
12/17/2009,0000,22.80000,22.95000,22.10000,22.10000,1996000
12/18/2009,0000,21.85000,22.30000,21.85000,22.20000,1088000
12/21/2009,0000,22.40000,22.40000,21.60000,21.80000,2151000
12/22/2009,0000,21.90000,22.10000,21.80000,21.85000,1251000
12/23/2009,0000,22.10000,22.20000,21.90000,21.90000,1415000
12/25/2009,0000,21.95000,22.20000,21.80000,21.85000,1492000
12/28/2009,0000,22.20000,22.45000,21.85000,22.10000,2854000
12/29/2009,0000,22.30000,22.30000,22.10000,22.10000,2000411
