DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.75000,17.44000,16.55000,17.24000,7940300
04/03/2007,0000,17.44000,17.54000,16.90000,17.04000,4506600
04/04/2007,0000,17.24000,17.73000,17.04000,17.14000,7057200
04/09/2007,0000,17.49000,17.64000,17.09000,17.14000,4673000
04/10/2007,0000,17.14000,17.44000,16.55000,16.55000,4413200
04/11/2007,0000,16.65000,16.80000,16.21000,16.26000,3941200
04/12/2007,0000,16.26000,16.85000,16.26000,16.60000,3695600
04/13/2007,0000,16.85000,17.19000,16.60000,16.70000,6790300
04/16/2007,0000,16.85000,17.39000,16.65000,17.29000,9624200
04/17/2007,0000,17.44000,17.73000,16.31000,16.35000,8397000
04/18/2007,0000,16.60000,16.80000,16.26000,16.65000,3596100
04/19/2007,0000,16.65000,16.90000,16.35000,16.35000,2761800
04/20/2007,0000,16.45000,16.65000,15.27000,15.71000,5217100
04/23/2007,0000,15.76000,15.96000,15.42000,15.47000,2920100
04/24/2007,0000,15.47000,15.76000,15.47000,15.71000,2063400
04/25/2007,0000,15.96000,16.16000,15.57000,15.67000,3598100
04/26/2007,0000,15.76000,16.11000,15.62000,15.76000,7724100
04/27/2007,0000,15.76000,15.91000,15.42000,15.47000,1617900
04/30/2007,0000,15.37000,15.47000,14.73000,14.83000,1563100
05/02/2007,0000,14.83000,15.27000,14.83000,14.83000,1024100
05/03/2007,0000,14.98000,14.98000,13.79000,13.94000,2431900
05/04/2007,0000,14.24000,14.63000,13.99000,14.63000,1097200
05/07/2007,0000,15.02000,15.17000,14.73000,15.17000,1447300
05/08/2007,0000,15.17000,15.37000,14.98000,15.22000,889100
05/09/2007,0000,15.22000,15.22000,14.83000,14.88000,513500
05/10/2007,0000,14.88000,15.12000,14.63000,14.73000,1096200
05/11/2007,0000,14.58000,14.88000,14.53000,14.88000,706400
05/14/2007,0000,14.48000,15.02000,14.48000,14.48000,617100
05/15/2007,0000,14.48000,14.78000,14.38000,14.58000,658700
05/16/2007,0000,14.58000,14.58000,14.33000,14.38000,507500
05/17/2007,0000,14.38000,14.63000,14.29000,14.29000,649600
05/18/2007,0000,14.63000,14.88000,14.48000,14.58000,1327600
05/21/2007,0000,14.58000,15.02000,14.48000,14.68000,1477800
05/22/2007,0000,15.07000,15.47000,14.98000,15.27000,2418700
05/23/2007,0000,15.62000,15.62000,15.12000,15.37000,1714300
05/24/2007,0000,15.57000,15.57000,15.27000,15.27000,1474700
05/25/2007,0000,15.17000,15.47000,15.17000,15.27000,1009900
05/28/2007,0000,15.57000,15.62000,15.27000,15.37000,867800
05/29/2007,0000,15.42000,15.42000,15.22000,15.32000,885000
05/30/2007,0000,15.57000,15.76000,15.37000,15.57000,1817800
05/31/2007,0000,15.76000,15.76000,15.27000,15.47000,1085000
06/01/2007,0000,15.57000,15.57000,15.17000,15.22000,990600
06/04/2007,0000,15.37000,15.37000,14.78000,14.83000,1282900
06/05/2007,0000,14.83000,14.98000,14.78000,14.93000,702300
06/06/2007,0000,14.98000,15.76000,14.98000,15.57000,3487500
06/07/2007,0000,15.67000,15.67000,15.37000,15.37000,793700
06/08/2007,0000,15.27000,15.67000,15.27000,15.27000,865700
06/11/2007,0000,15.37000,15.52000,15.12000,15.12000,825100
06/12/2007,0000,15.12000,15.52000,15.12000,15.12000,857600
06/13/2007,0000,15.17000,15.42000,15.07000,15.27000,703300
06/14/2007,0000,15.22000,15.42000,15.07000,15.07000,869800
06/15/2007,0000,15.12000,15.27000,15.07000,15.17000,614000
06/20/2007,0000,15.27000,15.86000,15.27000,15.57000,3170800
06/21/2007,0000,16.26000,16.26000,15.47000,15.76000,2433900
06/22/2007,0000,15.76000,16.65000,15.57000,16.40000,8465100
06/25/2007,0000,17.73000,18.52000,17.64000,18.52000,9442500
06/26/2007,0000,18.47000,18.72000,18.08000,18.47000,8826400
06/27/2007,0000,18.57000,18.97000,18.33000,18.57000,9060900
06/28/2007,0000,18.52000,18.57000,18.13000,18.37000,5055700
06/29/2007,0000,18.33000,19.06000,17.93000,18.82000,8449800
07/02/2007,0000,18.82000,19.61000,18.72000,18.87000,10109400
07/03/2007,0000,18.92000,19.11000,18.72000,18.77000,4117800
07/04/2007,0000,19.11000,20.05000,19.01000,20.05000,13496400
07/05/2007,0000,20.30000,20.84000,18.67000,19.06000,15557900
07/06/2007,0000,18.77000,18.82000,17.73000,18.03000,7960600
07/09/2007,0000,17.73000,18.52000,17.73000,18.28000,4837400
07/10/2007,0000,18.52000,18.57000,18.03000,18.03000,2292800
07/11/2007,0000,18.23000,18.37000,17.73000,17.83000,2889700
07/12/2007,0000,18.23000,18.33000,17.93000,17.93000,3411400
07/13/2007,0000,18.23000,18.87000,17.98000,18.33000,6303100
07/16/2007,0000,18.60000,19.40000,18.60000,18.75000,4493000
07/17/2007,0000,18.57000,18.87000,18.52000,18.62000,2679600
07/18/2007,0000,18.82000,19.11000,18.72000,18.77000,3759500
07/19/2007,0000,19.11000,19.46000,18.77000,18.77000,4090400
07/20/2007,0000,18.92000,19.01000,17.93000,18.23000,2632900
07/23/2007,0000,17.93000,18.52000,17.93000,18.13000,1726500
07/24/2007,0000,18.23000,18.42000,17.83000,17.83000,1994400
07/25/2007,0000,17.83000,18.13000,17.73000,17.73000,3111900
07/26/2007,0000,18.10000,18.55000,17.65000,17.70000,3438000
07/27/2007,0000,17.80000,18.80000,17.80000,18.30000,4094000
07/30/2007,0000,18.65000,18.80000,17.90000,18.20000,2529000
07/31/2007,0000,18.40000,19.10000,18.40000,18.95000,3926000
08/01/2007,0000,18.80000,19.40000,18.00000,18.05000,3768000
08/02/2007,0000,18.30000,18.45000,16.80000,16.80000,1925000
08/03/2007,0000,17.50000,17.50000,16.90000,17.00000,932000
08/06/2007,0000,16.60000,17.20000,16.60000,16.90000,802000
08/07/2007,0000,17.40000,17.40000,16.60000,16.60000,845000
08/08/2007,0000,16.80000,17.30000,16.70000,17.15000,1195000
08/09/2007,0000,17.45000,17.60000,17.10000,17.30000,1078000
08/10/2007,0000,16.90000,17.00000,16.20000,16.65000,1733000
08/13/2007,0000,16.90000,17.80000,16.80000,17.80000,3400000
08/14/2007,0000,18.00000,18.80000,17.60000,18.10000,4913000
08/15/2007,0000,17.80000,18.50000,16.90000,17.00000,1915000
08/16/2007,0000,16.80000,17.30000,15.85000,15.85000,1721000
08/17/2007,0000,15.50000,16.05000,14.75000,15.20000,1624000
08/20/2007,0000,15.50000,16.20000,15.50000,16.05000,1439000
08/21/2007,0000,16.10000,16.45000,15.60000,15.75000,1748000
08/22/2007,0000,15.90000,15.90000,15.40000,15.40000,789000
08/23/2007,0000,15.70000,16.00000,15.65000,15.90000,891000
08/24/2007,0000,15.75000,16.10000,15.70000,15.70000,642000
08/27/2007,0000,15.95000,16.35000,15.70000,15.70000,1025000
08/28/2007,0000,15.80000,15.95000,15.60000,15.70000,483000
08/29/2007,0000,15.50000,15.60000,15.20000,15.40000,505000
08/30/2007,0000,15.70000,16.10000,15.65000,15.90000,1688000
08/31/2007,0000,16.10000,16.80000,15.75000,16.65000,2078000
09/03/2007,0000,16.65000,16.95000,16.45000,16.85000,1790000
09/04/2007,0000,16.85000,16.90000,16.00000,16.15000,871000
09/05/2007,0000,16.20000,16.35000,15.85000,15.85000,852000
09/06/2007,0000,15.85000,15.95000,15.60000,15.95000,695000
09/07/2007,0000,16.00000,16.10000,15.70000,15.70000,589000
09/10/2007,0000,15.40000,15.70000,15.20000,15.70000,555000
09/11/2007,0000,15.70000,15.90000,15.60000,15.65000,665000
09/12/2007,0000,15.70000,15.80000,15.40000,15.40000,666000
09/13/2007,0000,15.55000,15.60000,15.30000,15.30000,655000
09/14/2007,0000,15.40000,15.50000,15.30000,15.40000,605000
09/17/2007,0000,15.40000,15.85000,15.30000,15.35000,958000
09/19/2007,0000,15.50000,15.65000,15.40000,15.50000,783000
09/20/2007,0000,15.65000,15.80000,15.30000,15.35000,789000
09/21/2007,0000,15.35000,16.00000,15.35000,15.70000,1742000
09/26/2007,0000,15.90000,16.20000,15.80000,15.90000,1369000
09/27/2007,0000,16.00000,16.20000,15.80000,15.80000,817000
09/28/2007,0000,15.80000,16.15000,15.75000,15.90000,698000
10/01/2007,0000,16.80000,17.75000,16.60000,17.60000,6184000
10/02/2007,0000,17.60000,17.60000,16.85000,17.00000,2418000
10/03/2007,0000,17.20000,17.60000,16.90000,16.90000,1655000
10/04/2007,0000,16.90000,17.15000,16.40000,16.70000,866000
10/05/2007,0000,16.60000,16.90000,16.60000,16.90000,738000
10/08/2007,0000,17.00000,17.05000,16.45000,16.80000,564000
10/09/2007,0000,16.80000,16.80000,16.20000,16.50000,503000
10/11/2007,0000,16.50000,16.50000,16.10000,16.20000,431000
10/12/2007,0000,16.20000,16.40000,15.80000,15.90000,695000
10/15/2007,0000,15.60000,15.80000,15.30000,15.50000,578000
10/16/2007,0000,15.50000,15.70000,15.30000,15.50000,358000
10/17/2007,0000,15.50000,15.70000,15.30000,15.35000,475000
10/18/2007,0000,15.35000,15.45000,15.15000,15.20000,935000
10/19/2007,0000,15.30000,15.30000,14.90000,15.10000,1089000
10/22/2007,0000,14.15000,14.90000,14.15000,14.25000,650000
10/23/2007,0000,14.30000,14.50000,13.85000,13.90000,1321000
10/24/2007,0000,14.20000,14.70000,14.10000,14.35000,1660000
10/25/2007,0000,14.60000,14.60000,14.05000,14.20000,514000
10/26/2007,0000,14.00000,14.25000,14.00000,14.10000,440000
10/29/2007,0000,14.25000,14.50000,14.15000,14.45000,374000
10/30/2007,0000,14.50000,15.00000,14.20000,14.60000,1383000
10/31/2007,0000,14.90000,15.15000,14.50000,14.55000,1277000
11/01/2007,0000,14.60000,14.70000,14.10000,14.10000,509000
11/02/2007,0000,13.70000,13.95000,13.70000,13.70000,427000
11/05/2007,0000,13.70000,13.90000,13.50000,13.55000,344000
11/06/2007,0000,13.70000,13.70000,13.10000,13.30000,438000
11/07/2007,0000,13.45000,13.45000,13.10000,13.10000,355000
11/08/2007,0000,12.90000,12.90000,12.20000,12.20000,1254000
11/09/2007,0000,11.80000,12.40000,11.40000,11.75000,704000
11/12/2007,0000,11.00000,11.20000,10.95000,10.95000,1263000
11/13/2007,0000,10.25000,10.85000,10.25000,10.65000,1498000
11/14/2007,0000,11.25000,11.25000,10.90000,11.15000,899000
11/15/2007,0000,11.15000,11.15000,10.90000,11.05000,429000
11/16/2007,0000,10.80000,11.20000,10.55000,11.10000,376000
11/19/2007,0000,11.30000,11.30000,11.00000,11.10000,289000
11/20/2007,0000,10.90000,11.05000,10.60000,10.90000,377000
11/21/2007,0000,10.90000,11.20000,10.90000,11.00000,440000
11/22/2007,0000,10.30000,10.95000,10.30000,10.75000,353000
11/23/2007,0000,10.80000,10.85000,10.65000,10.70000,637000
11/26/2007,0000,10.75000,10.85000,10.65000,10.75000,236000
11/27/2007,0000,10.65000,10.65000,10.00000,10.30000,412000
11/28/2007,0000,10.20000,10.40000,10.10000,10.10000,892000
11/29/2007,0000,10.30000,10.50000,10.20000,10.30000,375000
11/30/2007,0000,10.30000,11.00000,10.30000,10.95000,1495000
12/03/2007,0000,11.20000,11.40000,11.15000,11.40000,895000
12/04/2007,0000,11.60000,12.15000,11.60000,12.15000,1801000
12/05/2007,0000,12.20000,12.20000,11.95000,12.20000,777000
12/06/2007,0000,12.40000,12.80000,12.20000,12.20000,859000
12/07/2007,0000,12.30000,12.40000,11.90000,11.90000,340000
12/10/2007,0000,12.25000,12.25000,11.90000,11.90000,218000
12/11/2007,0000,12.00000,12.10000,11.80000,11.80000,248000
12/12/2007,0000,11.70000,12.00000,11.60000,11.95000,216000
12/13/2007,0000,12.00000,12.00000,11.30000,11.30000,313000
12/14/2007,0000,11.50000,11.50000,10.70000,11.20000,533000
12/17/2007,0000,10.50000,11.00000,10.45000,10.45000,747000
12/18/2007,0000,10.00000,10.45000,9.75000,9.75000,1126000
12/19/2007,0000,9.96000,10.30000,9.96000,10.20000,605000
12/20/2007,0000,10.25000,10.40000,9.50000,9.61000,370000
12/21/2007,0000,9.88000,9.88000,9.50000,9.80000,516000
12/24/2007,0000,10.00000,10.15000,9.88000,10.10000,165000
12/25/2007,0000,10.15000,10.20000,10.00000,10.10000,317000
12/26/2007,0000,10.25000,10.25000,9.95000,10.10000,116000
12/27/2007,0000,10.05000,10.35000,10.05000,10.30000,320000
12/28/2007,0000,10.30000,10.75000,10.05000,10.75000,470000
12/31/2007,0000,10.80000,11.50000,10.80000,11.50000,1120000
01/02/2008,0000,11.40000,12.30000,11.30000,12.25000,3134000
01/03/2008,0000,12.00000,12.30000,11.55000,11.95000,1286000
01/04/2008,0000,11.80000,12.20000,11.75000,12.10000,874000
01/07/2008,0000,11.95000,11.95000,11.30000,11.50000,483000
01/08/2008,0000,11.70000,11.90000,11.25000,11.50000,426000
01/09/2008,0000,11.30000,11.60000,11.05000,11.40000,399000
01/10/2008,0000,11.55000,12.10000,11.55000,11.75000,662000
01/11/2008,0000,11.80000,12.00000,11.60000,11.60000,257000
01/14/2008,0000,11.95000,12.15000,11.70000,11.80000,560000
01/15/2008,0000,12.00000,12.60000,12.00000,12.55000,1515000
01/16/2008,0000,12.50000,12.80000,12.05000,12.10000,2258000
01/17/2008,0000,12.30000,12.45000,11.50000,11.65000,525000
01/18/2008,0000,11.55000,11.90000,11.30000,11.90000,334000
01/21/2008,0000,11.85000,12.15000,11.80000,11.80000,416000
01/22/2008,0000,11.05000,11.35000,11.00000,11.00000,289000
01/23/2008,0000,11.10000,11.20000,10.25000,10.40000,430000
01/24/2008,0000,10.60000,10.70000,10.05000,10.30000,424000
01/25/2008,0000,10.30000,10.60000,10.30000,10.40000,280000
01/28/2008,0000,10.40000,10.40000,10.05000,10.05000,173000
01/29/2008,0000,10.10000,10.10000,9.53000,9.80000,534000
01/30/2008,0000,9.70000,9.98000,9.70000,9.90000,174000
01/31/2008,0000,9.88000,10.00000,9.72000,9.80000,143000
02/01/2008,0000,10.00000,10.25000,9.90000,10.25000,332000
02/12/2008,0000,10.05000,10.20000,9.97000,10.10000,253000
02/13/2008,0000,10.20000,10.30000,10.10000,10.25000,363000
02/14/2008,0000,10.40000,10.40000,10.30000,10.40000,320000
02/15/2008,0000,10.25000,10.35000,10.20000,10.20000,194000
02/18/2008,0000,10.25000,10.60000,10.25000,10.55000,344000
02/19/2008,0000,10.60000,11.20000,10.50000,11.05000,728000
02/20/2008,0000,11.00000,11.00000,10.65000,10.75000,496000
02/21/2008,0000,10.85000,11.10000,10.75000,10.85000,599000
02/22/2008,0000,10.80000,10.90000,10.65000,10.75000,233000
02/25/2008,0000,10.90000,11.30000,10.80000,11.25000,693000
02/26/2008,0000,11.30000,11.60000,11.30000,11.60000,843000
02/27/2008,0000,11.95000,11.95000,11.60000,11.60000,334000
02/29/2008,0000,11.50000,12.40000,11.40000,12.40000,873000
03/03/2008,0000,12.10000,12.80000,11.95000,12.70000,1062000
03/04/2008,0000,12.80000,13.50000,12.40000,13.15000,1701000
03/05/2008,0000,13.20000,13.80000,13.10000,13.75000,3087000
03/06/2008,0000,13.95000,14.00000,13.00000,13.30000,1044000
03/07/2008,0000,13.00000,13.45000,12.75000,12.90000,707000
03/10/2008,0000,12.80000,12.80000,12.20000,12.30000,913000
03/11/2008,0000,12.05000,12.60000,12.00000,12.50000,389000
03/12/2008,0000,12.70000,13.10000,12.55000,12.55000,758000
03/13/2008,0000,12.55000,12.60000,12.00000,12.00000,373000
03/14/2008,0000,12.10000,12.25000,11.80000,11.90000,451000
03/17/2008,0000,11.70000,11.75000,11.30000,11.40000,680000
03/18/2008,0000,11.60000,11.80000,11.30000,11.80000,407000
03/19/2008,0000,12.10000,12.10000,11.70000,11.70000,545000
03/20/2008,0000,11.70000,11.95000,11.50000,11.75000,400000
03/21/2008,0000,11.95000,12.05000,11.80000,11.85000,532000
03/24/2008,0000,12.60000,12.60000,12.10000,12.50000,919000
03/25/2008,0000,12.55000,13.00000,12.45000,12.55000,904000
03/26/2008,0000,12.25000,12.70000,12.25000,12.45000,463000
03/27/2008,0000,12.50000,12.90000,12.50000,12.60000,749000
03/28/2008,0000,12.90000,12.90000,12.60000,12.70000,497000
03/31/2008,0000,12.70000,12.80000,12.55000,12.55000,374000
04/01/2008,0000,12.60000,12.70000,12.20000,12.20000,402000
04/02/2008,0000,12.45000,12.45000,12.15000,12.20000,170000
04/03/2008,0000,12.00000,12.30000,12.00000,12.15000,191000
04/07/2008,0000,12.20000,12.45000,12.05000,12.35000,501000
04/08/2008,0000,12.50000,12.85000,12.40000,12.70000,964000
04/09/2008,0000,12.75000,13.20000,12.60000,12.85000,1065000
04/10/2008,0000,12.90000,13.00000,12.70000,12.75000,638000
04/11/2008,0000,12.80000,12.85000,12.60000,12.60000,928000
04/14/2008,0000,12.60000,13.10000,12.60000,13.00000,1107000
04/15/2008,0000,13.10000,13.40000,13.00000,13.30000,1965000
04/16/2008,0000,13.50000,13.60000,13.30000,13.50000,1111000
04/17/2008,0000,13.65000,13.90000,13.20000,13.30000,1509000
04/18/2008,0000,13.45000,13.70000,13.10000,13.30000,1164000
04/21/2008,0000,13.55000,13.65000,13.20000,13.20000,784000
04/22/2008,0000,13.15000,13.40000,13.10000,13.10000,481000
04/23/2008,0000,13.10000,13.15000,12.80000,12.85000,412000
04/24/2008,0000,12.90000,13.35000,12.90000,12.95000,474000
04/25/2008,0000,13.05000,13.15000,12.70000,12.70000,235000
04/28/2008,0000,12.75000,12.90000,12.60000,12.60000,226000
04/29/2008,0000,12.60000,12.80000,12.30000,12.30000,401000
04/30/2008,0000,12.05000,12.50000,12.05000,12.45000,153000
05/02/2008,0000,12.55000,12.60000,12.10000,12.10000,618000
05/05/2008,0000,12.30000,12.30000,11.80000,11.80000,326000
05/06/2008,0000,11.90000,11.90000,11.70000,11.80000,418000
05/07/2008,0000,11.90000,12.10000,11.85000,11.95000,174000
05/08/2008,0000,11.90000,12.25000,11.65000,12.05000,390000
05/09/2008,0000,12.20000,12.30000,12.05000,12.05000,340000
05/12/2008,0000,12.20000,12.25000,11.80000,12.15000,297000
05/13/2008,0000,12.50000,12.55000,12.25000,12.55000,1154000
05/14/2008,0000,12.40000,13.20000,12.40000,12.90000,2006000
05/15/2008,0000,13.20000,13.60000,13.10000,13.40000,2401000
05/16/2008,0000,13.70000,13.75000,13.20000,13.30000,1426000
05/19/2008,0000,13.30000,13.60000,13.20000,13.60000,1265000
05/20/2008,0000,13.70000,13.70000,13.00000,13.00000,823000
05/21/2008,0000,13.00000,13.35000,12.90000,13.30000,819000
05/22/2008,0000,13.10000,13.25000,12.80000,13.00000,587000
05/23/2008,0000,13.15000,13.40000,13.05000,13.15000,1532000
05/26/2008,0000,13.30000,13.30000,12.75000,12.75000,590000
05/27/2008,0000,12.80000,12.85000,12.30000,12.55000,411000
05/28/2008,0000,12.60000,12.85000,12.30000,12.30000,546000
05/29/2008,0000,12.35000,12.45000,12.05000,12.10000,261000
05/30/2008,0000,12.30000,12.35000,11.70000,12.20000,850000
06/02/2008,0000,12.00000,12.25000,11.85000,12.25000,234000
06/03/2008,0000,12.20000,12.30000,11.85000,12.10000,342000
06/04/2008,0000,12.15000,12.15000,12.00000,12.00000,143000
06/05/2008,0000,12.00000,12.80000,11.95000,12.80000,637000
06/06/2008,0000,12.80000,13.55000,12.80000,13.55000,1889000
06/10/2008,0000,13.90000,13.90000,13.00000,13.00000,1935000
06/11/2008,0000,13.00000,13.20000,12.50000,12.55000,704000
06/12/2008,0000,12.30000,12.35000,11.70000,11.90000,1263000
06/13/2008,0000,11.95000,12.20000,11.80000,12.00000,498000
06/16/2008,0000,12.40000,12.40000,11.90000,12.00000,274000
06/17/2008,0000,12.25000,12.25000,11.70000,12.00000,326000
06/18/2008,0000,12.00000,12.80000,12.00000,12.80000,1150000
06/19/2008,0000,12.65000,12.75000,12.30000,12.30000,797000
06/20/2008,0000,12.50000,12.50000,12.00000,12.00000,445000
06/23/2008,0000,11.65000,12.00000,11.40000,11.65000,443000
06/24/2008,0000,11.70000,11.95000,11.65000,11.85000,285000
06/25/2008,0000,11.80000,12.30000,11.55000,12.00000,449000
06/26/2008,0000,12.00000,12.30000,11.95000,12.30000,341000
06/27/2008,0000,11.45000,11.85000,11.45000,11.45000,454000
06/30/2008,0000,11.10000,11.45000,10.65000,10.65000,689000
07/01/2008,0000,10.65000,10.65000,9.91000,9.91000,960000
07/02/2008,0000,9.61000,10.20000,9.61000,10.20000,563000
07/03/2008,0000,9.80000,10.60000,9.71000,10.40000,533000
07/04/2008,0000,10.40000,10.45000,10.10000,10.10000,290000
07/07/2008,0000,10.10000,10.35000,9.90000,10.25000,200000
07/08/2008,0000,10.20000,10.35000,10.00000,10.00000,715000
07/09/2008,0000,10.20000,10.50000,10.05000,10.05000,299000
07/10/2008,0000,10.00000,10.75000,10.00000,10.75000,853000
07/11/2008,0000,11.30000,11.50000,11.00000,11.40000,1179000
07/14/2008,0000,11.20000,11.35000,10.75000,10.90000,573000
07/15/2008,0000,10.70000,10.75000,10.15000,10.15000,591000
07/16/2008,0000,10.00000,10.15000,9.82000,9.82000,583000
07/17/2008,0000,9.90000,10.50000,9.90000,10.45000,613000
07/18/2008,0000,10.80000,10.80000,9.74000,10.00000,553000
07/21/2008,0000,9.60000,10.25000,9.60000,10.10000,454000
07/22/2008,0000,10.05000,10.25000,10.00000,10.25000,154000
07/23/2008,0000,10.30000,10.85000,10.30000,10.75000,625000
07/24/2008,0000,10.75000,10.95000,10.55000,10.95000,392000
07/25/2008,0000,10.50000,10.70000,10.40000,10.50000,169000
07/29/2008,0000,10.20000,10.30000,10.10000,10.25000,323000
07/30/2008,0000,10.40000,10.50000,10.25000,10.25000,277000
07/31/2008,0000,10.40000,10.65000,10.00000,10.65000,350000
08/01/2008,0000,10.20000,10.45000,10.05000,10.40000,417000
08/04/2008,0000,10.40000,10.55000,10.00000,10.00000,807000
08/05/2008,0000,10.15000,10.15000,9.40000,9.60000,596000
08/06/2008,0000,9.90000,9.90000,9.26000,9.60000,939000
08/07/2008,0000,9.77000,10.25000,9.66000,10.25000,1071000
08/08/2008,0000,10.10000,10.70000,10.05000,10.60000,1844000
08/11/2008,0000,10.60000,10.60000,10.00000,10.30000,468000
08/12/2008,0000,10.25000,10.25000,9.91000,9.91000,997000
08/13/2008,0000,9.95000,10.30000,9.95000,10.10000,2538000
08/14/2008,0000,10.30000,10.50000,10.15000,10.50000,2387000
08/15/2008,0000,10.90000,11.20000,10.40000,10.60000,3119000
08/18/2008,0000,10.60000,10.80000,10.20000,10.20000,926000
08/19/2008,0000,9.50000,10.00000,9.50000,9.85000,778000
08/20/2008,0000,9.84000,10.20000,9.73000,10.10000,451000
08/21/2008,0000,10.15000,10.20000,9.80000,9.81000,522000
08/22/2008,0000,9.90000,10.00000,9.45000,9.48000,830000
08/25/2008,0000,9.55000,9.80000,9.55000,9.70000,359000
08/26/2008,0000,9.66000,9.66000,9.41000,9.58000,105000
08/27/2008,0000,9.46000,9.80000,9.46000,9.68000,433000
08/28/2008,0000,9.90000,9.90000,9.51000,9.67000,221000
08/29/2008,0000,9.52000,9.75000,9.52000,9.60000,324000
09/01/2008,0000,9.51000,9.52000,9.35000,9.40000,264000
09/02/2008,0000,9.59000,9.59000,9.23000,9.30000,341000
09/03/2008,0000,9.30000,9.39000,8.65000,8.66000,1207000
09/04/2008,0000,8.67000,8.70000,8.06000,8.06000,1383000
09/05/2008,0000,7.50000,7.75000,7.50000,7.66000,895000
09/08/2008,0000,7.66000,8.19000,7.66000,8.19000,447000
09/09/2008,0000,8.14000,8.39000,7.65000,8.01000,331000
09/10/2008,0000,7.89000,8.21000,7.89000,8.20000,271000
09/11/2008,0000,8.18000,8.28000,7.65000,8.07000,212000
09/12/2008,0000,8.02000,8.07000,7.67000,7.85000,346000
09/15/2008,0000,7.78000,7.78000,7.31000,7.39000,709000
09/16/2008,0000,6.92000,6.95000,6.88000,6.88000,1400000
09/17/2008,0000,6.51000,7.06000,6.40000,6.50000,1418000
09/18/2008,0000,6.05000,6.10000,6.05000,6.05000,988000
09/19/2008,0000,6.28000,6.47000,6.28000,6.47000,399000
09/22/2008,0000,6.89000,6.92000,6.75000,6.90000,386000
09/23/2008,0000,6.70000,7.20000,6.70000,7.13000,255000
09/24/2008,0000,7.00000,7.52000,7.00000,7.37000,699000
09/25/2008,0000,7.37000,7.45000,7.18000,7.33000,384000
09/26/2008,0000,7.43000,7.43000,6.89000,6.90000,219000
09/30/2008,0000,6.42000,6.42000,6.42000,6.42000,164000
10/01/2008,0000,6.42000,6.73000,6.30000,6.45000,227000
10/02/2008,0000,6.45000,6.63000,6.36000,6.38000,288000
10/03/2008,0000,6.10000,6.58000,6.10000,6.50000,132000
10/06/2008,0000,6.40000,6.42000,6.25000,6.34000,88000
10/07/2008,0000,5.91000,6.77000,5.91000,6.30000,261000
10/08/2008,0000,6.15000,6.20000,5.86000,5.86000,468000
10/09/2008,0000,5.95000,6.06000,5.83000,5.85000,234000
10/13/2008,0000,5.65000,5.70000,5.65000,5.66000,369000
10/14/2008,0000,5.80000,6.05000,5.80000,6.05000,223000
10/15/2008,0000,6.19000,6.19000,5.88000,6.00000,174000
10/16/2008,0000,5.79000,5.88000,5.79000,5.87000,124000
10/17/2008,0000,5.92000,6.04000,5.86000,5.87000,155000
10/20/2008,0000,5.85000,5.85000,5.67000,5.80000,189000
10/21/2008,0000,5.96000,6.06000,5.80000,5.96000,169000
10/22/2008,0000,5.88000,6.12000,5.81000,5.81000,175000
10/23/2008,0000,5.61000,5.79000,5.61000,5.65000,207000
10/24/2008,0000,5.51000,5.60000,5.46000,5.46000,316000
10/27/2008,0000,5.10000,5.26000,5.08000,5.08000,514000
10/28/2008,0000,5.00000,5.42000,5.00000,5.40000,467000
10/29/2008,0000,5.76000,5.76000,5.40000,5.40000,247000
10/30/2008,0000,5.50000,5.77000,5.49000,5.77000,539000
10/31/2008,0000,5.76000,6.10000,5.76000,6.06000,675000
11/03/2008,0000,6.10000,6.16000,6.00000,6.12000,386000
11/04/2008,0000,6.09000,6.10000,5.88000,6.00000,297000
11/05/2008,0000,6.09000,6.42000,6.09000,6.25000,924000
11/06/2008,0000,6.01000,6.01000,5.85000,5.85000,312000
11/07/2008,0000,5.70000,6.00000,5.60000,5.95000,210000
11/10/2008,0000,6.09000,6.27000,5.95000,6.11000,333000
11/11/2008,0000,6.00000,6.48000,5.94000,6.20000,440000
11/12/2008,0000,6.30000,6.46000,6.01000,6.05000,126000
11/13/2008,0000,5.97000,5.97000,5.70000,5.84000,255000
11/14/2008,0000,5.97000,6.24000,5.96000,6.24000,585000
11/17/2008,0000,6.40000,6.67000,6.40000,6.67000,853000
11/18/2008,0000,7.13000,7.13000,6.50000,6.70000,1324000
11/19/2008,0000,6.51000,6.70000,6.30000,6.30000,636000
11/20/2008,0000,6.01000,6.28000,6.01000,6.04000,332000
11/21/2008,0000,5.90000,6.42000,5.85000,6.30000,386000
11/24/2008,0000,6.30000,6.35000,6.20000,6.35000,228000
11/25/2008,0000,6.35000,6.55000,6.35000,6.50000,284000
11/26/2008,0000,6.47000,6.95000,6.47000,6.95000,936000
11/27/2008,0000,7.20000,7.30000,7.10000,7.13000,810000
11/28/2008,0000,7.08000,7.10000,6.90000,6.95000,452000
12/01/2008,0000,6.98000,7.14000,6.95000,7.00000,330000
12/02/2008,0000,6.60000,7.00000,6.55000,6.80000,322000
12/03/2008,0000,6.90000,7.13000,6.90000,6.92000,345000
12/04/2008,0000,6.96000,7.00000,6.53000,6.83000,267000
12/05/2008,0000,6.80000,6.83000,6.50000,6.60000,357000
12/08/2008,0000,6.68000,6.92000,6.68000,6.85000,203000
12/09/2008,0000,6.90000,6.96000,6.67000,6.67000,367000
12/10/2008,0000,6.67000,7.13000,6.67000,7.13000,926000
12/11/2008,0000,7.25000,7.38000,7.13000,7.18000,1856000
12/12/2008,0000,7.11000,7.28000,6.95000,6.95000,840000
12/15/2008,0000,7.20000,7.29000,7.17000,7.18000,444000
12/16/2008,0000,7.02000,7.25000,7.02000,7.17000,375000
12/17/2008,0000,7.19000,7.26000,7.11000,7.20000,768000
12/18/2008,0000,7.19000,7.70000,7.19000,7.59000,1734000
12/19/2008,0000,7.52000,7.79000,7.50000,7.56000,1211000
12/22/2008,0000,7.56000,7.67000,7.06000,7.09000,448000
12/23/2008,0000,6.95000,6.95000,6.60000,6.69000,638000
12/24/2008,0000,6.41000,6.78000,6.41000,6.70000,144000
12/25/2008,0000,6.71000,6.80000,6.65000,6.66000,108000
12/26/2008,0000,6.72000,6.82000,6.68000,6.68000,143000
12/29/2008,0000,6.78000,6.78000,6.60000,6.60000,178000
12/30/2008,0000,6.62000,6.85000,6.62000,6.85000,175000
12/31/2008,0000,6.90000,6.93000,6.78000,6.82000,218000
01/05/2009,0000,7.05000,7.09000,6.92000,6.92000,123000
01/06/2009,0000,6.92000,7.10000,6.91000,7.00000,213000
01/07/2009,0000,7.15000,7.15000,6.99000,7.01000,280000
01/08/2009,0000,6.70000,6.80000,6.55000,6.55000,187000
01/09/2009,0000,6.68000,6.68000,6.50000,6.60000,110000
01/12/2009,0000,6.60000,6.64000,6.50000,6.52000,103000
01/13/2009,0000,6.52000,6.59000,6.42000,6.59000,104000
01/14/2009,0000,6.58000,6.65000,6.56000,6.59000,89000
01/15/2009,0000,6.47000,6.47000,6.22000,6.34000,108000
01/16/2009,0000,6.35000,6.35000,6.05000,6.20000,175000
01/19/2009,0000,6.00000,6.20000,6.00000,6.19000,64000
01/20/2009,0000,6.18000,6.18000,6.01000,6.12000,87000
01/21/2009,0000,6.01000,6.09000,6.00000,6.02000,228000
02/02/2009,0000,6.02000,6.05000,5.91000,6.05000,48000
02/03/2009,0000,6.05000,6.39000,6.00000,6.35000,154000
02/04/2009,0000,6.40000,6.40000,6.22000,6.35000,74000
02/05/2009,0000,6.25000,6.33000,6.20000,6.27000,37000
02/06/2009,0000,6.41000,6.41000,6.28000,6.35000,157000
02/09/2009,0000,6.35000,6.37000,6.25000,6.32000,61000
02/10/2009,0000,6.28000,6.32000,6.23000,6.31000,69000
02/11/2009,0000,6.10000,6.29000,6.10000,6.29000,125000
02/12/2009,0000,6.28000,6.30000,6.10000,6.10000,195000
02/13/2009,0000,6.10000,6.19000,6.06000,6.15000,551000
02/16/2009,0000,6.15000,6.28000,6.14000,6.23000,232000
02/17/2009,0000,6.23000,6.28000,6.12000,6.14000,177000
02/18/2009,0000,6.08000,6.12000,6.06000,6.12000,144000
02/19/2009,0000,6.03000,6.10000,6.03000,6.04000,111000
02/20/2009,0000,6.01000,6.03000,5.95000,5.95000,159000
02/23/2009,0000,5.91000,6.30000,5.86000,6.18000,392000
02/24/2009,0000,6.11000,6.17000,6.11000,6.17000,73000
02/25/2009,0000,6.17000,6.24000,6.12000,6.14000,48000
02/26/2009,0000,6.15000,6.16000,6.04000,6.05000,114000
02/27/2009,0000,6.25000,6.25000,6.08000,6.16000,90000
03/02/2009,0000,5.93000,6.14000,5.93000,6.11000,123000
03/03/2009,0000,5.76000,6.15000,5.76000,6.04000,345000
03/04/2009,0000,6.04000,6.19000,6.04000,6.17000,92000
03/05/2009,0000,6.20000,6.26000,6.17000,6.22000,271000
03/06/2009,0000,6.18000,6.20000,6.10000,6.15000,213000
03/09/2009,0000,6.15000,6.21000,6.06000,6.15000,159000
03/10/2009,0000,6.12000,6.39000,6.12000,6.28000,530000
03/11/2009,0000,6.38000,6.49000,6.28000,6.39000,511000
03/12/2009,0000,6.39000,6.51000,6.36000,6.50000,491000
03/13/2009,0000,6.60000,6.95000,6.60000,6.95000,1440000
03/16/2009,0000,7.13000,7.38000,7.10000,7.17000,2370000
03/17/2009,0000,7.18000,7.27000,7.03000,7.12000,763000
03/18/2009,0000,7.15000,7.15000,6.80000,6.87000,558000
03/19/2009,0000,6.90000,7.01000,6.90000,6.91000,560000
03/20/2009,0000,6.91000,7.13000,6.91000,6.95000,750000
03/23/2009,0000,6.99000,7.10000,6.86000,6.99000,904000
03/24/2009,0000,7.05000,7.20000,7.05000,7.15000,938000
03/25/2009,0000,7.20000,7.65000,7.15000,7.65000,2805000
03/26/2009,0000,7.91000,8.18000,7.90000,8.18000,3884000
03/27/2009,0000,8.18000,8.35000,7.90000,8.04000,2543000
03/30/2009,0000,8.17000,8.17000,7.75000,7.75000,779000
03/31/2009,0000,7.61000,8.20000,7.61000,8.04000,1230000
04/01/2009,0000,8.10000,8.60000,8.10000,8.60000,2401000
04/02/2009,0000,8.76000,9.20000,8.76000,9.19000,2265000
04/03/2009,0000,9.30000,9.83000,9.20000,9.83000,5495000
04/06/2009,0000,9.92000,10.45000,9.50000,10.25000,4715000
04/07/2009,0000,9.70000,10.30000,9.70000,10.15000,2429000
04/08/2009,0000,10.05000,10.15000,9.52000,9.54000,2608000
04/09/2009,0000,9.70000,9.89000,9.60000,9.76000,1668000
04/10/2009,0000,9.80000,10.35000,9.80000,10.30000,4332000
04/13/2009,0000,10.40000,10.75000,10.00000,10.30000,3827000
04/14/2009,0000,10.55000,10.70000,10.40000,10.45000,2602000
04/15/2009,0000,10.55000,10.55000,10.00000,10.10000,2028000
04/16/2009,0000,10.15000,10.35000,10.00000,10.10000,1527000
04/17/2009,0000,9.90000,10.35000,9.40000,9.40000,2516000
04/20/2009,0000,9.01000,9.12000,8.75000,8.75000,1698000
04/21/2009,0000,8.21000,8.93000,8.20000,8.89000,1226000
04/22/2009,0000,9.00000,9.27000,8.78000,9.05000,2578000
04/23/2009,0000,9.05000,9.13000,8.88000,8.90000,1044000
04/24/2009,0000,8.98000,9.11000,8.82000,8.85000,1309000
04/27/2009,0000,8.99000,8.99000,8.24000,8.24000,863000
04/28/2009,0000,8.24000,8.34000,7.71000,7.75000,707000
04/29/2009,0000,7.80000,7.90000,7.32000,7.53000,838000
04/30/2009,0000,7.90000,8.05000,7.67000,8.05000,1030000
05/04/2009,0000,8.50000,8.61000,8.23000,8.60000,1288000
05/05/2009,0000,8.64000,8.70000,8.01000,8.22000,764000
05/06/2009,0000,8.00000,8.66000,8.00000,8.53000,1184000
05/07/2009,0000,8.64000,8.99000,8.53000,8.87000,1413000
05/08/2009,0000,8.88000,9.05000,8.85000,8.89000,1329000
05/11/2009,0000,8.88000,8.97000,8.81000,8.81000,999000
05/12/2009,0000,8.79000,8.79000,8.30000,8.31000,780000
05/13/2009,0000,8.31000,8.46000,8.31000,8.36000,567000
05/14/2009,0000,8.20000,8.45000,8.20000,8.30000,476000
05/15/2009,0000,8.32000,8.43000,8.32000,8.37000,751000
05/18/2009,0000,8.37000,8.95000,8.31000,8.95000,1951000
05/19/2009,0000,9.23000,9.23000,8.65000,8.70000,1822000
05/20/2009,0000,8.80000,9.00000,8.70000,8.87000,641000
05/21/2009,0000,8.85000,9.13000,8.77000,9.00000,891000
05/22/2009,0000,8.82000,9.05000,8.82000,9.00000,977000
05/25/2009,0000,9.23000,9.23000,8.93000,9.07000,818000
05/26/2009,0000,9.08000,9.23000,8.95000,9.12000,1039000
05/27/2009,0000,9.21000,9.70000,9.13000,9.67000,1956000
06/01/2009,0000,9.87000,9.87000,9.30000,9.45000,1291000
06/02/2009,0000,9.58000,9.64000,9.22000,9.24000,904000
06/03/2009,0000,9.30000,9.30000,9.00000,9.00000,667000
06/04/2009,0000,9.06000,9.10000,8.75000,8.95000,516000
06/05/2009,0000,9.00000,9.00000,8.90000,8.93000,326000
06/08/2009,0000,9.05000,9.12000,8.70000,8.72000,453000
06/09/2009,0000,8.72000,8.73000,8.11000,8.11000,622000
06/10/2009,0000,8.00000,8.10000,7.90000,7.97000,756000
06/11/2009,0000,7.97000,8.08000,7.91000,8.05000,329000
06/12/2009,0000,8.11000,8.23000,8.05000,8.07000,456000
06/15/2009,0000,8.06000,8.06000,7.60000,7.65000,256000
06/16/2009,0000,7.60000,7.72000,7.60000,7.70000,272000
06/17/2009,0000,7.85000,7.86000,7.70000,7.84000,224000
06/18/2009,0000,7.84000,7.89000,7.71000,7.83000,155000
06/19/2009,0000,7.88000,7.92000,7.80000,7.92000,172000
06/22/2009,0000,7.92000,7.96000,7.76000,7.95000,119000
06/23/2009,0000,7.81000,7.90000,7.75000,7.77000,100000
06/24/2009,0000,7.80000,8.08000,7.78000,7.96000,367000
06/25/2009,0000,7.96000,8.05000,7.95000,8.02000,254000
06/26/2009,0000,8.03000,8.14000,8.02000,8.06000,280000
06/29/2009,0000,8.05000,8.05000,7.94000,8.00000,190000
06/30/2009,0000,7.96000,8.08000,7.88000,7.91000,187000
07/01/2009,0000,7.98000,8.05000,7.88000,7.96000,282000
07/02/2009,0000,7.95000,8.19000,7.95000,8.18000,744000
07/03/2009,0000,8.06000,8.11000,8.02000,8.10000,236000
07/06/2009,0000,8.12000,8.28000,8.09000,8.22000,596000
07/07/2009,0000,8.30000,8.53000,8.28000,8.36000,695000
07/08/2009,0000,8.36000,8.36000,8.17000,8.19000,170000
07/09/2009,0000,8.19000,8.35000,8.19000,8.24000,255000
07/10/2009,0000,8.00000,8.30000,8.00000,8.21000,176000
07/13/2009,0000,8.20000,8.26000,7.88000,7.94000,424000
07/14/2009,0000,8.00000,8.01000,7.91000,8.00000,296000
07/15/2009,0000,8.05000,8.56000,8.01000,8.54000,1533000
07/16/2009,0000,8.54000,8.67000,8.30000,8.46000,671000
07/17/2009,0000,8.46000,8.58000,8.30000,8.45000,526000
07/20/2009,0000,8.45000,9.04000,8.32000,9.04000,3051000
07/21/2009,0000,9.10000,9.13000,8.81000,8.86000,856000
07/22/2009,0000,8.86000,9.00000,8.78000,8.87000,595000
07/23/2009,0000,8.90000,8.90000,8.69000,8.70000,868000
07/24/2009,0000,8.79000,8.80000,8.66000,8.67000,438000
07/27/2009,0000,8.67000,9.02000,8.67000,9.01000,1080000
07/28/2009,0000,9.07000,9.64000,9.07000,9.64000,3711000
07/29/2009,0000,10.00000,10.30000,9.80000,10.30000,10646000
07/30/2009,0000,10.30000,11.00000,9.98000,11.00000,10248000
07/31/2009,0000,11.75000,11.75000,11.75000,11.75000,3072000
08/03/2009,0000,12.55000,12.55000,12.55000,12.55000,3250000
08/04/2009,0000,13.40000,13.40000,12.90000,13.40000,34775000
08/05/2009,0000,13.40000,13.40000,12.50000,12.50000,10541000
08/06/2009,0000,12.95000,13.35000,12.70000,13.35000,18989000
08/10/2009,0000,13.50000,13.50000,12.85000,13.00000,9130000
08/11/2009,0000,13.00000,13.90000,13.00000,13.90000,13008000
08/12/2009,0000,14.20000,14.85000,14.10000,14.85000,20044000
08/13/2009,0000,15.70000,15.85000,15.00000,15.05000,20699000
08/14/2009,0000,15.00000,15.80000,14.75000,15.15000,15196000
08/17/2009,0000,15.40000,15.70000,15.15000,15.35000,9544000
08/18/2009,0000,15.30000,15.40000,14.30000,14.50000,9832000
08/19/2009,0000,14.60000,14.80000,14.00000,14.05000,5306000
08/20/2009,0000,14.05000,14.65000,13.40000,14.55000,9747000
08/21/2009,0000,14.85000,15.05000,13.85000,14.05000,6602000
08/24/2009,0000,14.45000,14.45000,13.75000,13.95000,4524000
08/25/2009,0000,13.95000,14.25000,13.70000,13.85000,3588000
08/26/2009,0000,13.85000,14.00000,13.30000,13.40000,3849000
08/27/2009,0000,13.40000,14.30000,13.00000,14.30000,10616000
08/28/2009,0000,14.35000,15.20000,14.35000,14.50000,12783000
08/31/2009,0000,14.50000,15.00000,14.05000,14.70000,5679000
09/01/2009,0000,14.75000,15.25000,14.70000,14.95000,7242000
09/02/2009,0000,14.70000,15.60000,14.70000,15.10000,7175000
09/03/2009,0000,15.20000,15.80000,15.05000,15.25000,6206000
09/04/2009,0000,15.40000,15.60000,14.60000,14.70000,5753000
09/07/2009,0000,14.75000,15.70000,14.50000,15.70000,11465000
09/08/2009,0000,15.90000,16.50000,15.60000,15.60000,11542000
09/09/2009,0000,15.40000,15.85000,15.10000,15.10000,4664000
09/10/2009,0000,15.40000,15.45000,14.30000,14.55000,6801000
09/11/2009,0000,14.75000,14.95000,14.55000,14.80000,3549000
09/14/2009,0000,14.85000,15.00000,14.55000,14.70000,2451000
09/15/2009,0000,14.70000,14.90000,14.50000,14.75000,2359000
09/16/2009,0000,14.80000,15.75000,14.80000,15.75000,14958000
09/17/2009,0000,15.90000,16.10000,15.30000,15.30000,9963000
09/18/2009,0000,15.55000,16.35000,15.55000,16.35000,18181000
09/21/2009,0000,16.95000,17.45000,16.70000,17.45000,6982000
09/22/2009,0000,18.00000,18.60000,17.10000,18.25000,26012000
09/23/2009,0000,18.30000,18.30000,17.30000,17.60000,9459000
09/24/2009,0000,18.00000,18.80000,18.00000,18.80000,21142000
09/25/2009,0000,18.70000,19.35000,18.20000,18.80000,19554000
09/28/2009,0000,18.30000,18.65000,17.65000,17.90000,7681000
09/29/2009,0000,18.30000,18.45000,17.90000,18.10000,7444000
09/30/2009,0000,18.10000,19.20000,18.10000,18.60000,11449000
10/01/2009,0000,18.75000,19.15000,18.35000,18.90000,9565000
10/02/2009,0000,18.50000,18.80000,18.40000,18.40000,4842000
10/05/2009,0000,18.40000,19.25000,18.40000,19.00000,7678000
10/06/2009,0000,19.20000,19.60000,18.80000,18.90000,8227000
10/07/2009,0000,19.10000,19.60000,18.75000,18.80000,7568000
10/08/2009,0000,18.80000,19.15000,18.35000,18.35000,8074000
10/09/2009,0000,18.50000,18.65000,17.90000,17.95000,6578000
10/12/2009,0000,18.05000,18.40000,17.80000,18.10000,4402000
10/13/2009,0000,18.00000,18.40000,17.80000,18.35000,4208000
10/14/2009,0000,18.35000,19.00000,18.35000,18.55000,6197000
10/15/2009,0000,18.60000,18.90000,18.05000,18.15000,4427000
10/16/2009,0000,18.20000,18.35000,18.05000,18.05000,3162000
10/19/2009,0000,18.05000,18.60000,17.80000,18.40000,4198000
10/20/2009,0000,18.60000,18.65000,18.25000,18.25000,3352000
10/21/2009,0000,18.25000,18.95000,18.25000,18.70000,9839000
10/22/2009,0000,18.90000,19.50000,18.75000,19.10000,15283000
10/23/2009,0000,19.40000,19.40000,18.70000,19.15000,8141000
10/26/2009,0000,19.20000,20.45000,19.15000,20.45000,26285000
10/27/2009,0000,20.30000,20.30000,19.40000,19.40000,11037000
10/28/2009,0000,19.40000,19.65000,18.20000,18.45000,8466000
10/29/2009,0000,17.50000,18.10000,17.20000,17.80000,9480000
10/30/2009,0000,18.00000,19.00000,18.00000,18.55000,14471000
11/02/2009,0000,18.00000,18.85000,18.00000,18.65000,4506000
11/03/2009,0000,18.65000,19.45000,18.65000,18.80000,9281000
11/04/2009,0000,19.15000,19.40000,18.95000,19.05000,6753000
11/05/2009,0000,19.25000,20.00000,19.10000,19.20000,7603000
11/06/2009,0000,19.60000,19.70000,18.70000,18.80000,5566000
11/09/2009,0000,18.90000,19.10000,18.70000,18.80000,2981000
11/10/2009,0000,19.15000,19.30000,18.85000,18.85000,4203000
11/11/2009,0000,18.85000,19.00000,18.70000,18.85000,2817000
11/12/2009,0000,19.00000,19.55000,19.00000,19.10000,7300000
11/13/2009,0000,19.30000,19.60000,19.00000,19.20000,7117000
11/16/2009,0000,19.55000,19.75000,19.35000,19.45000,6345000
11/17/2009,0000,19.55000,19.70000,18.80000,18.80000,5079000
11/18/2009,0000,19.00000,19.45000,18.90000,19.00000,5388000
11/19/2009,0000,19.10000,19.30000,18.90000,18.90000,3190000
11/20/2009,0000,18.90000,19.75000,18.60000,19.35000,15728000
11/23/2009,0000,19.70000,19.80000,19.15000,19.25000,6886000
11/24/2009,0000,19.40000,20.00000,19.35000,19.95000,15042000
11/25/2009,0000,20.35000,21.30000,20.00000,21.30000,26854000
11/26/2009,0000,21.50000,22.40000,21.25000,21.50000,28026000
11/27/2009,0000,20.40000,21.40000,20.40000,20.45000,10803000
11/30/2009,0000,21.20000,21.85000,21.00000,21.85000,7741000
12/01/2009,0000,22.40000,22.90000,21.70000,21.80000,18423000
12/02/2009,0000,21.90000,22.20000,21.10000,21.10000,7665000
12/03/2009,0000,20.90000,21.55000,20.60000,20.60000,7586000
12/04/2009,0000,20.60000,21.40000,20.40000,21.10000,7750000
12/07/2009,0000,21.30000,21.30000,20.80000,21.20000,5785000
12/08/2009,0000,21.30000,21.80000,21.10000,21.10000,5783000
12/09/2009,0000,20.80000,22.30000,20.80000,21.90000,9865000
12/11/2009,0000,20.85000,21.30000,20.50000,20.70000,6122000
12/14/2009,0000,20.90000,21.40000,20.60000,21.20000,6912000
12/15/2009,0000,21.20000,21.35000,20.85000,20.85000,3541000
12/16/2009,0000,20.90000,21.15000,20.75000,20.85000,2818000
12/17/2009,0000,21.10000,21.40000,20.75000,20.75000,3686000
12/18/2009,0000,20.55000,20.80000,20.50000,20.75000,1739000
12/21/2009,0000,20.75000,21.10000,20.75000,21.00000,2307000
12/22/2009,0000,21.05000,21.70000,20.80000,21.25000,5114000
12/23/2009,0000,21.40000,21.50000,20.80000,20.90000,2935000
12/25/2009,0000,20.60000,20.85000,20.60000,20.65000,2375000
12/28/2009,0000,20.95000,21.15000,20.80000,20.90000,3881000
12/29/2009,0000,21.20000,21.55000,21.00000,21.10000,5788193
