DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,37.09000,38.18000,37.09000,37.91000,2745600
04/03/2007,0000,38.18000,38.32000,37.59000,37.95000,2334200
04/04/2007,0000,38.36000,38.45000,37.27000,37.64000,1914000
04/09/2007,0000,38.09000,38.09000,37.55000,37.91000,1478400
04/10/2007,0000,38.00000,38.00000,36.36000,37.00000,1232000
04/11/2007,0000,37.23000,37.82000,36.45000,37.36000,1552100
04/12/2007,0000,37.27000,38.00000,37.09000,37.91000,1232000
04/13/2007,0000,38.45000,40.55000,38.36000,39.73000,14868700
04/16/2007,0000,39.64000,39.68000,38.27000,38.50000,2472800
04/17/2007,0000,39.00000,39.82000,38.59000,39.27000,5688100
04/18/2007,0000,39.86000,39.86000,38.73000,39.27000,2662000
04/19/2007,0000,39.27000,40.18000,39.09000,39.32000,4004000
04/20/2007,0000,39.73000,40.14000,38.55000,38.77000,2702700
04/23/2007,0000,39.91000,39.91000,38.73000,38.86000,1741300
04/24/2007,0000,38.82000,39.23000,38.00000,38.05000,2316600
04/25/2007,0000,38.05000,38.32000,37.27000,37.27000,1547700
04/26/2007,0000,37.36000,38.09000,37.18000,37.23000,1849100
04/27/2007,0000,37.55000,37.55000,36.82000,36.86000,1281500
04/30/2007,0000,36.86000,37.05000,36.36000,36.36000,1135200
05/02/2007,0000,36.36000,36.45000,35.00000,35.18000,2082300
05/03/2007,0000,35.27000,35.73000,32.73000,33.18000,2926000
05/04/2007,0000,33.50000,34.45000,33.50000,34.45000,1259500
05/07/2007,0000,34.64000,35.64000,34.55000,35.00000,1675300
05/08/2007,0000,35.18000,35.18000,34.55000,34.77000,765600
05/09/2007,0000,34.77000,35.00000,34.36000,34.36000,787600
05/10/2007,0000,34.45000,34.82000,34.45000,34.73000,460900
05/11/2007,0000,34.36000,34.36000,33.64000,34.05000,691900
05/14/2007,0000,34.09000,34.45000,33.68000,33.68000,587400
05/15/2007,0000,33.64000,34.09000,33.41000,33.50000,416900
05/16/2007,0000,33.50000,34.27000,33.50000,33.77000,811800
05/17/2007,0000,33.91000,34.27000,33.82000,34.09000,448800
05/18/2007,0000,34.09000,34.91000,33.91000,34.64000,1377200
05/21/2007,0000,35.45000,35.45000,34.64000,34.73000,837100
05/22/2007,0000,34.91000,35.45000,34.73000,34.73000,712800
05/23/2007,0000,34.82000,35.00000,34.55000,34.73000,577500
05/24/2007,0000,34.73000,35.18000,34.73000,34.73000,641300
05/25/2007,0000,34.55000,34.55000,34.09000,34.18000,768900
05/28/2007,0000,34.55000,34.55000,34.09000,34.09000,444400
05/29/2007,0000,34.09000,34.45000,34.09000,34.09000,546700
05/30/2007,0000,33.91000,34.27000,33.68000,33.73000,555500
05/31/2007,0000,33.91000,35.41000,33.91000,35.41000,2762100
06/01/2007,0000,35.50000,36.00000,35.00000,35.00000,1303500
06/04/2007,0000,35.00000,35.91000,35.00000,35.64000,1489400
06/05/2007,0000,35.64000,36.27000,35.23000,35.82000,1937100
06/06/2007,0000,36.27000,36.27000,35.05000,35.09000,1210000
06/07/2007,0000,35.09000,35.36000,34.82000,35.00000,653400
06/08/2007,0000,35.00000,35.00000,34.68000,34.68000,742500
06/11/2007,0000,34.73000,35.18000,34.73000,35.05000,733700
06/12/2007,0000,35.45000,37.45000,35.18000,37.45000,4364800
06/13/2007,0000,37.91000,39.50000,37.82000,38.18000,10070500
06/14/2007,0000,38.86000,38.86000,37.41000,37.86000,3032700
06/15/2007,0000,38.18000,38.59000,37.45000,37.82000,2626800
06/20/2007,0000,37.86000,38.45000,37.50000,37.55000,1238600
06/21/2007,0000,37.55000,38.18000,37.27000,37.59000,968000
06/22/2007,0000,38.00000,38.50000,37.55000,38.05000,1890900
06/25/2007,0000,38.27000,40.36000,38.18000,39.64000,5753000
06/26/2007,0000,40.09000,40.55000,38.91000,38.91000,5908100
06/27/2007,0000,39.36000,39.36000,38.18000,38.18000,1753400
06/28/2007,0000,38.86000,39.00000,38.18000,38.18000,1347500
06/29/2007,0000,38.45000,38.68000,37.91000,38.14000,1100000
07/02/2007,0000,38.64000,40.45000,38.36000,40.45000,4163500
07/03/2007,0000,40.82000,41.09000,39.36000,39.55000,3012900
07/04/2007,0000,39.55000,40.00000,38.91000,39.00000,2037200
07/05/2007,0000,39.91000,39.95000,39.09000,39.45000,2640000
07/06/2007,0000,39.64000,40.45000,39.18000,39.73000,2756600
07/09/2007,0000,39.73000,42.50000,39.73000,42.50000,10535800
07/10/2007,0000,42.50000,42.50000,41.09000,41.50000,4987400
07/11/2007,0000,41.18000,42.55000,41.00000,41.64000,3704800
07/12/2007,0000,41.82000,42.27000,41.09000,41.09000,2350700
07/13/2007,0000,41.36000,41.59000,40.45000,40.45000,2659800
07/16/2007,0000,41.55000,41.55000,40.00000,40.00000,2404600
07/17/2007,0000,40.00000,40.91000,40.00000,40.32000,1606000
07/18/2007,0000,40.91000,40.91000,39.77000,39.82000,1771000
07/19/2007,0000,39.82000,41.09000,39.77000,40.36000,3122900
07/20/2007,0000,40.45000,42.45000,40.18000,41.64000,5568200
07/23/2007,0000,41.64000,42.27000,40.91000,41.73000,4347200
07/24/2007,0000,42.27000,42.27000,41.18000,41.27000,4566100
07/25/2007,0000,40.82000,41.68000,40.55000,40.86000,2427700
07/26/2007,0000,41.00000,42.64000,40.45000,40.45000,6464700
07/27/2007,0000,38.64000,40.05000,38.64000,39.05000,2504700
07/30/2007,0000,39.05000,39.73000,38.27000,38.82000,1148400
07/31/2007,0000,39.09000,39.86000,39.00000,39.27000,1078000
08/01/2007,0000,39.18000,39.50000,37.77000,37.91000,1576300
08/02/2007,0000,38.41000,38.41000,35.27000,35.50000,2383700
08/03/2007,0000,36.41000,36.82000,36.00000,36.36000,1064800
08/06/2007,0000,35.91000,36.27000,35.00000,35.00000,2108700
08/07/2007,0000,34.50000,35.80000,34.50000,34.75000,1429000
08/08/2007,0000,35.00000,35.60000,34.65000,35.40000,850000
08/09/2007,0000,36.40000,37.30000,35.80000,36.80000,952000
08/10/2007,0000,36.80000,36.80000,35.20000,36.00000,712000
08/13/2007,0000,36.00000,36.40000,35.05000,35.10000,722000
08/14/2007,0000,35.20000,35.80000,34.60000,35.00000,622000
08/15/2007,0000,34.90000,34.90000,32.55000,32.55000,1211000
08/16/2007,0000,31.00000,31.95000,30.30000,30.30000,1045000
08/17/2007,0000,30.00000,30.30000,28.20000,28.20000,1390000
08/20/2007,0000,29.30000,30.10000,28.90000,30.10000,772000
08/21/2007,0000,30.30000,30.30000,28.00000,28.00000,962000
08/22/2007,0000,28.10000,28.10000,26.05000,27.20000,1751000
08/23/2007,0000,27.90000,28.60000,27.85000,28.40000,811000
08/24/2007,0000,28.40000,29.80000,28.00000,29.35000,1578000
08/27/2007,0000,30.20000,30.95000,29.80000,30.60000,1336000
08/28/2007,0000,30.80000,30.90000,30.00000,30.05000,702000
08/29/2007,0000,28.60000,30.30000,28.60000,29.95000,697000
08/30/2007,0000,30.40000,30.70000,30.10000,30.15000,442000
08/31/2007,0000,30.30000,31.00000,30.30000,31.00000,546000
09/03/2007,0000,31.05000,31.05000,30.20000,30.25000,555000
09/04/2007,0000,30.30000,30.60000,29.60000,29.75000,519000
09/05/2007,0000,29.55000,30.20000,29.40000,29.40000,336000
09/06/2007,0000,29.20000,29.50000,29.05000,29.30000,236000
09/07/2007,0000,29.30000,30.10000,29.30000,29.50000,411000
09/10/2007,0000,29.00000,30.50000,28.80000,30.50000,421000
09/11/2007,0000,30.90000,30.90000,30.10000,30.20000,353000
09/12/2007,0000,30.80000,32.30000,30.20000,32.30000,2389000
09/13/2007,0000,32.40000,33.15000,31.05000,31.05000,1614000
09/14/2007,0000,31.50000,31.65000,31.10000,31.20000,508000
09/17/2007,0000,31.20000,31.30000,30.20000,30.60000,574000
09/19/2007,0000,31.00000,31.50000,29.80000,30.00000,713000
09/20/2007,0000,30.50000,31.20000,29.50000,29.90000,863000
09/21/2007,0000,29.90000,30.30000,29.85000,30.10000,178000
09/26/2007,0000,30.55000,30.60000,30.20000,30.45000,302000
09/27/2007,0000,30.80000,32.40000,30.55000,32.25000,2032000
09/28/2007,0000,32.25000,32.80000,31.60000,32.00000,1920000
10/01/2007,0000,32.00000,32.05000,31.55000,31.55000,397000
10/02/2007,0000,31.75000,31.90000,31.10000,31.45000,410000
10/03/2007,0000,31.45000,31.90000,31.30000,31.50000,537000
10/04/2007,0000,31.50000,32.35000,31.20000,31.60000,466000
10/05/2007,0000,31.60000,32.00000,30.80000,31.05000,463000
10/08/2007,0000,31.50000,31.90000,30.80000,30.90000,449000
10/09/2007,0000,31.50000,31.50000,30.50000,30.80000,188000
10/11/2007,0000,30.80000,31.00000,30.45000,30.50000,316000
10/12/2007,0000,30.50000,30.50000,29.30000,29.30000,925000
10/15/2007,0000,29.00000,29.25000,28.10000,28.15000,888000
10/16/2007,0000,27.80000,28.90000,27.80000,28.45000,473000
10/17/2007,0000,28.45000,28.80000,28.35000,28.35000,234000
10/18/2007,0000,28.45000,29.50000,28.45000,29.00000,264000
10/19/2007,0000,29.00000,29.35000,28.60000,28.60000,264000
10/22/2007,0000,27.20000,27.95000,27.20000,27.40000,416000
10/23/2007,0000,27.30000,27.80000,27.00000,27.50000,825000
10/24/2007,0000,27.60000,27.70000,26.80000,26.80000,546000
10/25/2007,0000,26.95000,27.40000,26.95000,27.00000,363000
10/26/2007,0000,27.00000,27.40000,26.80000,26.80000,516000
10/29/2007,0000,27.00000,27.10000,26.35000,26.40000,762000
10/30/2007,0000,26.50000,26.75000,26.40000,26.75000,329000
10/31/2007,0000,26.80000,26.90000,26.40000,26.45000,450000
11/01/2007,0000,26.60000,26.80000,26.05000,26.20000,308000
11/02/2007,0000,26.00000,26.00000,24.40000,24.80000,1128000
11/05/2007,0000,24.35000,24.80000,23.20000,23.65000,982000
11/06/2007,0000,23.85000,23.90000,23.35000,23.90000,474000
11/07/2007,0000,23.85000,24.30000,23.85000,23.90000,329000
11/08/2007,0000,23.40000,23.40000,22.25000,22.25000,1284000
11/09/2007,0000,22.25000,22.50000,20.70000,21.40000,1694000
11/12/2007,0000,20.70000,20.95000,19.95000,20.00000,1748000
11/13/2007,0000,20.00000,21.40000,20.00000,21.35000,964000
11/14/2007,0000,22.00000,22.80000,21.80000,22.80000,1090000
11/15/2007,0000,22.60000,23.10000,22.25000,22.95000,525000
11/16/2007,0000,22.60000,22.95000,22.30000,22.90000,273000
11/19/2007,0000,22.90000,23.20000,22.60000,22.80000,246000
11/20/2007,0000,22.00000,22.50000,21.50000,22.50000,348000
11/21/2007,0000,22.70000,22.70000,21.85000,22.05000,231000
11/22/2007,0000,21.50000,22.45000,21.50000,22.05000,173000
11/23/2007,0000,22.20000,22.20000,21.55000,21.55000,157000
11/26/2007,0000,22.00000,22.00000,21.60000,21.60000,175000
11/27/2007,0000,21.50000,21.50000,20.35000,20.70000,306000
11/28/2007,0000,21.00000,21.45000,20.70000,20.70000,236000
11/29/2007,0000,21.10000,21.45000,21.00000,21.05000,190000
11/30/2007,0000,21.50000,21.50000,20.95000,21.30000,323000
12/03/2007,0000,21.50000,21.70000,21.40000,21.55000,175000
12/04/2007,0000,21.50000,23.05000,21.35000,23.05000,586000
12/05/2007,0000,23.50000,24.20000,23.05000,23.70000,1461000
12/06/2007,0000,24.10000,24.10000,23.05000,23.05000,508000
12/07/2007,0000,23.30000,23.90000,23.20000,23.20000,191000
12/10/2007,0000,23.30000,23.50000,22.80000,22.80000,279000
12/11/2007,0000,22.80000,23.15000,22.60000,22.85000,174000
12/12/2007,0000,22.60000,22.65000,22.00000,22.50000,305000
12/13/2007,0000,22.45000,22.70000,21.60000,21.60000,318000
12/14/2007,0000,21.50000,21.60000,20.70000,21.35000,753000
12/17/2007,0000,20.70000,21.50000,20.70000,21.35000,807000
12/18/2007,0000,19.90000,21.90000,19.90000,21.60000,1420000
12/19/2007,0000,21.50000,22.00000,21.00000,22.00000,426000
12/20/2007,0000,22.20000,22.20000,21.30000,21.50000,418000
12/21/2007,0000,21.50000,21.65000,21.10000,21.50000,229000
12/24/2007,0000,21.50000,21.90000,21.50000,21.70000,220000
12/25/2007,0000,21.60000,22.70000,21.50000,22.70000,376000
12/26/2007,0000,22.90000,23.00000,22.00000,23.00000,243000
12/27/2007,0000,23.00000,23.30000,22.65000,22.65000,269000
12/28/2007,0000,22.65000,23.00000,22.40000,22.90000,389000
12/31/2007,0000,22.90000,23.10000,22.50000,22.80000,245000
01/02/2008,0000,22.70000,23.70000,22.70000,22.80000,316000
01/03/2008,0000,22.80000,22.80000,21.70000,22.30000,241000
01/04/2008,0000,21.80000,23.00000,21.80000,23.00000,245000
01/07/2008,0000,21.80000,22.40000,21.70000,21.95000,571000
01/08/2008,0000,21.95000,22.00000,21.00000,21.00000,536000
01/09/2008,0000,20.70000,21.40000,20.50000,21.20000,169000
01/10/2008,0000,21.30000,21.50000,20.90000,20.90000,300000
01/11/2008,0000,21.00000,21.20000,20.60000,20.70000,399000
01/14/2008,0000,20.70000,20.95000,20.50000,20.55000,217000
01/15/2008,0000,19.25000,20.85000,19.25000,20.50000,421000
01/16/2008,0000,20.15000,20.30000,19.70000,19.80000,266000
01/17/2008,0000,19.80000,20.30000,19.70000,20.00000,307000
01/18/2008,0000,20.00000,20.45000,19.70000,20.15000,251000
01/21/2008,0000,20.35000,20.35000,20.10000,20.25000,126000
01/22/2008,0000,19.00000,19.50000,18.85000,19.10000,698000
01/23/2008,0000,18.60000,19.10000,17.80000,17.80000,733000
01/24/2008,0000,17.50000,18.40000,16.80000,17.05000,682000
01/25/2008,0000,15.90000,17.75000,15.90000,17.65000,815000
01/28/2008,0000,17.25000,17.50000,16.80000,16.80000,417000
01/29/2008,0000,16.80000,17.15000,16.80000,17.10000,437000
01/30/2008,0000,17.10000,17.35000,17.00000,17.00000,233000
01/31/2008,0000,17.10000,17.30000,16.85000,17.10000,305000
02/01/2008,0000,17.30000,17.70000,17.20000,17.70000,277000
02/12/2008,0000,17.20000,18.00000,17.00000,17.45000,217000
02/13/2008,0000,17.45000,17.80000,17.45000,17.50000,129000
02/14/2008,0000,17.60000,18.20000,17.60000,18.20000,178000
02/15/2008,0000,18.30000,18.30000,17.80000,17.90000,182000
02/18/2008,0000,18.00000,18.35000,18.00000,18.15000,203000
02/19/2008,0000,18.25000,18.80000,18.25000,18.80000,225000
02/20/2008,0000,18.70000,18.80000,18.35000,18.50000,142000
02/21/2008,0000,18.75000,19.20000,18.60000,19.20000,218000
02/22/2008,0000,18.80000,19.10000,18.80000,19.00000,134000
02/25/2008,0000,18.50000,19.30000,18.50000,18.70000,235000
02/26/2008,0000,18.75000,18.90000,18.50000,18.50000,364000
02/27/2008,0000,18.65000,19.45000,18.65000,19.15000,383000
02/29/2008,0000,19.10000,19.30000,19.00000,19.30000,332000
03/03/2008,0000,19.15000,20.00000,18.80000,19.90000,1369000
03/04/2008,0000,19.85000,20.80000,19.85000,20.30000,540000
03/05/2008,0000,20.20000,20.40000,19.70000,19.70000,494000
03/06/2008,0000,19.95000,20.25000,19.80000,20.10000,400000
03/07/2008,0000,20.00000,20.95000,19.95000,20.15000,651000
03/10/2008,0000,20.25000,20.40000,19.60000,19.60000,306000
03/11/2008,0000,19.30000,19.40000,19.15000,19.25000,306000
03/12/2008,0000,19.85000,19.85000,19.20000,19.25000,530000
03/13/2008,0000,19.20000,19.40000,18.90000,18.90000,370000
03/14/2008,0000,19.20000,19.20000,18.60000,18.60000,305000
03/17/2008,0000,18.50000,18.60000,18.20000,18.20000,281000
03/18/2008,0000,18.10000,18.55000,17.90000,18.10000,253000
03/19/2008,0000,18.55000,18.55000,18.10000,18.10000,218000
03/20/2008,0000,18.10000,18.65000,18.10000,18.65000,259000
03/21/2008,0000,19.00000,19.95000,19.00000,19.95000,1016000
03/24/2008,0000,21.30000,21.30000,20.80000,21.20000,1419000
03/25/2008,0000,21.30000,21.50000,20.50000,21.10000,527000
03/26/2008,0000,21.00000,21.00000,20.60000,20.90000,357000
03/27/2008,0000,20.50000,20.80000,20.35000,20.45000,442000
03/28/2008,0000,20.45000,20.80000,20.45000,20.75000,219000
03/31/2008,0000,20.80000,21.20000,20.50000,21.20000,323000
04/01/2008,0000,21.35000,21.40000,21.00000,21.10000,348000
04/02/2008,0000,21.35000,21.70000,21.30000,21.45000,688000
04/03/2008,0000,21.45000,21.80000,21.45000,21.70000,463000
04/07/2008,0000,21.90000,21.95000,21.70000,21.85000,363000
04/08/2008,0000,21.85000,22.20000,21.85000,22.10000,285000
04/09/2008,0000,22.15000,22.25000,21.50000,21.65000,348000
04/10/2008,0000,21.90000,22.00000,21.40000,21.80000,387000
04/11/2008,0000,21.90000,21.90000,21.50000,21.80000,263000
04/14/2008,0000,21.70000,21.70000,21.25000,21.25000,391000
04/15/2008,0000,21.25000,21.80000,21.25000,21.40000,300000
04/16/2008,0000,21.50000,21.85000,21.40000,21.50000,353000
04/17/2008,0000,21.60000,22.20000,21.60000,21.85000,497000
04/18/2008,0000,22.00000,22.00000,21.70000,21.95000,321000
04/21/2008,0000,22.50000,23.30000,22.10000,23.00000,1307000
04/22/2008,0000,23.10000,23.10000,22.55000,22.90000,477000
04/23/2008,0000,22.90000,23.10000,22.60000,22.75000,435000
04/24/2008,0000,22.55000,22.85000,22.55000,22.75000,213000
04/25/2008,0000,22.75000,22.85000,22.40000,22.40000,546000
04/28/2008,0000,22.35000,22.45000,22.20000,22.40000,197000
04/29/2008,0000,22.40000,22.55000,22.20000,22.30000,288000
04/30/2008,0000,22.30000,22.30000,21.90000,22.15000,417000
05/02/2008,0000,22.10000,22.10000,21.50000,21.55000,432000
05/05/2008,0000,21.60000,21.60000,21.00000,21.25000,392000
05/06/2008,0000,21.10000,21.60000,21.10000,21.60000,259000
05/07/2008,0000,21.60000,21.90000,21.55000,21.80000,163000
05/08/2008,0000,21.70000,21.80000,21.30000,21.35000,156000
05/09/2008,0000,21.40000,22.80000,21.40000,22.25000,1422000
05/12/2008,0000,22.45000,22.45000,21.80000,22.00000,563000
05/13/2008,0000,22.30000,22.30000,21.80000,22.00000,231000
05/14/2008,0000,22.20000,22.45000,22.00000,22.20000,260000
05/15/2008,0000,22.20000,22.50000,22.20000,22.40000,236000
05/16/2008,0000,22.20000,22.60000,22.20000,22.50000,249000
05/19/2008,0000,22.65000,22.65000,22.15000,22.40000,319000
05/20/2008,0000,22.50000,22.50000,22.20000,22.30000,329000
05/21/2008,0000,22.25000,22.25000,21.90000,22.10000,267000
05/22/2008,0000,22.00000,22.20000,22.00000,22.05000,193000
05/23/2008,0000,22.05000,22.35000,21.70000,21.70000,394000
05/26/2008,0000,21.50000,21.50000,20.95000,21.05000,429000
05/27/2008,0000,21.05000,21.25000,20.80000,21.00000,217000
05/28/2008,0000,21.20000,21.20000,20.55000,20.55000,316000
05/29/2008,0000,20.55000,21.00000,20.50000,20.55000,177000
05/30/2008,0000,20.70000,20.80000,20.40000,20.60000,296000
06/02/2008,0000,20.50000,20.65000,20.40000,20.55000,126000
06/03/2008,0000,20.55000,20.90000,20.40000,20.40000,191000
06/04/2008,0000,20.40000,20.85000,20.40000,20.60000,210000
06/05/2008,0000,20.60000,20.90000,20.50000,20.90000,233000
06/06/2008,0000,21.00000,21.20000,20.50000,20.80000,226000
06/10/2008,0000,20.60000,20.90000,20.40000,20.40000,283000
06/11/2008,0000,20.40000,20.60000,20.15000,20.20000,154000
06/12/2008,0000,20.00000,20.00000,18.80000,18.80000,393000
06/13/2008,0000,19.10000,19.15000,18.30000,18.80000,231000
06/16/2008,0000,19.10000,19.40000,19.00000,19.05000,130000
06/17/2008,0000,19.10000,19.10000,18.80000,19.00000,90000
06/18/2008,0000,19.00000,19.25000,18.40000,19.10000,125000
06/19/2008,0000,18.80000,19.50000,18.75000,18.90000,144000
06/20/2008,0000,18.80000,19.00000,18.65000,18.70000,140000
06/23/2008,0000,18.50000,18.70000,18.25000,18.40000,120000
06/24/2008,0000,18.10000,18.65000,18.00000,18.05000,222000
06/25/2008,0000,18.50000,18.60000,17.85000,18.20000,169000
06/26/2008,0000,18.15000,18.60000,18.15000,18.40000,120000
06/27/2008,0000,17.90000,18.00000,17.15000,17.20000,638000
06/30/2008,0000,17.20000,18.20000,16.80000,17.30000,250000
07/01/2008,0000,17.30000,17.45000,16.20000,16.20000,489000
07/02/2008,0000,17.00000,17.30000,16.50000,17.00000,205000
07/03/2008,0000,16.50000,17.80000,16.50000,17.80000,292000
07/04/2008,0000,17.70000,17.80000,17.20000,17.20000,108000
07/07/2008,0000,16.60000,17.40000,16.60000,17.40000,64000
07/08/2008,0000,17.30000,17.60000,16.60000,16.60000,219000
07/09/2008,0000,17.00000,17.30000,16.80000,16.85000,184000
07/10/2008,0000,16.65000,17.25000,16.60000,16.75000,190000
07/11/2008,0000,16.80000,17.15000,16.80000,16.95000,192000
07/14/2008,0000,16.70000,17.20000,16.70000,16.95000,163000
07/15/2008,0000,16.90000,16.95000,16.30000,16.40000,383000
07/16/2008,0000,16.40000,16.90000,16.40000,16.55000,303000
07/17/2008,0000,16.80000,17.55000,16.80000,17.50000,310000
07/18/2008,0000,17.75000,17.75000,16.50000,16.50000,520000
07/21/2008,0000,17.00000,17.40000,16.90000,17.40000,621000
07/22/2008,0000,17.40000,17.45000,17.05000,17.30000,171000
07/23/2008,0000,17.50000,18.50000,17.50000,18.50000,602000
07/24/2008,0000,19.00000,19.50000,18.60000,19.50000,1065000
07/25/2008,0000,16.50000,16.60000,16.15000,16.50000,1044000
07/29/2008,0000,16.05000,16.30000,15.60000,15.60000,400000
07/30/2008,0000,15.85000,16.10000,15.70000,15.80000,379000
07/31/2008,0000,16.00000,16.00000,15.70000,15.70000,150000
08/01/2008,0000,15.60000,15.90000,15.50000,15.55000,333000
08/04/2008,0000,15.55000,15.60000,15.40000,15.40000,229000
08/05/2008,0000,15.40000,15.55000,15.10000,15.10000,201000
08/06/2008,0000,15.40000,15.60000,15.15000,15.20000,343000
08/07/2008,0000,15.30000,15.45000,15.10000,15.20000,198000
08/08/2008,0000,15.25000,15.80000,15.25000,15.60000,340000
08/11/2008,0000,15.80000,16.40000,15.80000,16.20000,137000
08/12/2008,0000,16.50000,16.50000,15.90000,16.00000,284000
08/13/2008,0000,16.00000,16.40000,15.90000,16.30000,206000
08/14/2008,0000,16.20000,16.60000,16.00000,16.50000,641000
08/15/2008,0000,16.60000,16.60000,16.10000,16.10000,270000
08/18/2008,0000,16.10000,16.10000,15.55000,15.55000,199000
08/19/2008,0000,15.55000,15.75000,15.45000,15.60000,233000
08/20/2008,0000,15.65000,15.70000,15.35000,15.70000,131000
08/21/2008,0000,15.70000,15.70000,15.35000,15.35000,134000
08/22/2008,0000,15.40000,15.55000,15.30000,15.40000,235000
08/25/2008,0000,15.50000,15.65000,15.20000,15.40000,126000
08/26/2008,0000,15.40000,15.40000,15.25000,15.30000,86000
08/27/2008,0000,15.40000,15.70000,15.20000,15.70000,254000
08/28/2008,0000,15.70000,16.00000,15.60000,15.70000,201000
08/29/2008,0000,15.80000,16.45000,15.80000,16.00000,428000
09/01/2008,0000,16.00000,16.00000,15.50000,15.50000,277000
09/02/2008,0000,15.70000,15.85000,15.30000,15.60000,226000
09/03/2008,0000,15.80000,15.80000,14.55000,14.55000,527000
09/04/2008,0000,14.00000,14.80000,13.55000,13.90000,473000
09/05/2008,0000,13.20000,13.90000,13.20000,13.60000,303000
09/08/2008,0000,14.55000,14.55000,14.00000,14.55000,191000
09/09/2008,0000,14.55000,14.55000,13.60000,13.85000,176000
09/10/2008,0000,13.75000,14.10000,13.50000,13.90000,174000
09/11/2008,0000,13.85000,13.85000,13.40000,13.45000,340000
09/12/2008,0000,13.10000,13.60000,13.10000,13.50000,270000
09/15/2008,0000,13.10000,13.65000,12.60000,12.60000,478000
09/16/2008,0000,11.75000,12.00000,11.75000,11.75000,715000
09/17/2008,0000,12.05000,12.50000,11.45000,12.10000,336000
09/18/2008,0000,11.30000,11.65000,11.30000,11.30000,411000
09/19/2008,0000,11.10000,12.05000,11.10000,12.00000,480000
09/22/2008,0000,12.50000,12.65000,12.00000,12.35000,226000
09/23/2008,0000,12.00000,12.50000,12.00000,12.50000,269000
09/24/2008,0000,12.45000,13.00000,12.20000,12.80000,312000
09/25/2008,0000,12.80000,12.80000,12.25000,12.30000,183000
09/26/2008,0000,12.45000,12.45000,11.50000,11.65000,321000
09/30/2008,0000,10.85000,11.30000,10.85000,11.30000,378000
10/01/2008,0000,11.30000,11.80000,11.30000,11.60000,173000
10/02/2008,0000,11.60000,12.10000,11.60000,11.85000,210000
10/03/2008,0000,11.85000,12.20000,11.75000,12.00000,390000
10/06/2008,0000,11.65000,11.90000,11.45000,11.65000,163000
10/07/2008,0000,11.35000,12.45000,11.35000,12.10000,304000
10/08/2008,0000,11.80000,12.00000,11.50000,11.90000,205000
10/09/2008,0000,11.20000,11.80000,11.20000,11.50000,173000
10/13/2008,0000,11.15000,11.20000,11.10000,11.10000,236000
10/14/2008,0000,11.85000,11.85000,11.60000,11.85000,311000
10/15/2008,0000,11.80000,11.80000,11.50000,11.60000,169000
10/16/2008,0000,11.20000,11.50000,11.20000,11.35000,136000
10/17/2008,0000,11.40000,11.40000,11.05000,11.10000,203000
10/20/2008,0000,11.10000,11.20000,10.80000,11.20000,171000
10/21/2008,0000,11.40000,11.80000,11.25000,11.25000,138000
10/22/2008,0000,11.05000,11.25000,11.00000,11.00000,190000
10/23/2008,0000,10.80000,11.00000,10.70000,10.80000,131000
10/24/2008,0000,10.50000,10.80000,10.45000,10.50000,373000
10/27/2008,0000,9.82000,10.45000,9.77000,9.85000,588000
10/28/2008,0000,9.23000,10.50000,9.17000,10.40000,449000
10/29/2008,0000,10.55000,10.65000,9.85000,9.85000,246000
10/30/2008,0000,9.90000,10.50000,9.90000,10.30000,295000
10/31/2008,0000,10.80000,10.80000,10.05000,10.60000,216000
11/03/2008,0000,10.70000,10.90000,10.30000,10.75000,290000
11/04/2008,0000,10.85000,10.85000,10.25000,10.60000,133000
11/05/2008,0000,10.60000,10.85000,10.50000,10.60000,351000
11/06/2008,0000,10.40000,10.40000,10.05000,10.10000,180000
11/07/2008,0000,9.95000,10.35000,9.72000,10.30000,115000
11/10/2008,0000,10.30000,10.85000,10.00000,10.35000,133000
11/11/2008,0000,10.20000,10.60000,10.10000,10.15000,130000
11/12/2008,0000,10.10000,10.55000,10.00000,10.10000,183000
11/13/2008,0000,10.00000,10.10000,9.80000,9.86000,95000
11/14/2008,0000,10.05000,10.25000,9.86000,9.86000,163000
11/17/2008,0000,9.73000,9.98000,9.55000,9.60000,212000
11/18/2008,0000,9.50000,9.50000,8.93000,8.93000,498000
11/19/2008,0000,8.91000,9.17000,8.60000,9.13000,138000
11/20/2008,0000,8.52000,8.96000,8.50000,8.60000,387000
11/21/2008,0000,8.03000,8.60000,8.03000,8.60000,338000
11/24/2008,0000,8.60000,8.70000,8.30000,8.54000,101000
11/25/2008,0000,8.69000,8.69000,8.40000,8.54000,118000
11/26/2008,0000,8.43000,8.60000,8.40000,8.53000,141000
11/27/2008,0000,8.50000,9.01000,8.45000,8.83000,228000
11/28/2008,0000,8.85000,8.97000,8.75000,8.87000,154000
12/01/2008,0000,8.87000,9.45000,8.85000,9.30000,365000
12/02/2008,0000,8.67000,8.96000,8.65000,8.75000,159000
12/03/2008,0000,8.75000,8.90000,8.69000,8.74000,141000
12/04/2008,0000,8.72000,8.75000,8.50000,8.75000,151000
12/05/2008,0000,8.60000,8.75000,8.50000,8.75000,140000
12/08/2008,0000,8.75000,9.36000,8.58000,9.30000,448000
12/09/2008,0000,9.40000,9.60000,9.30000,9.42000,442000
12/10/2008,0000,9.31000,9.65000,9.30000,9.65000,380000
12/11/2008,0000,9.70000,9.91000,9.50000,9.70000,226000
12/12/2008,0000,9.68000,9.68000,9.16000,9.53000,228000
12/15/2008,0000,9.53000,9.74000,9.45000,9.52000,299000
12/16/2008,0000,9.50000,9.68000,9.46000,9.50000,150000
12/17/2008,0000,9.65000,9.71000,9.50000,9.51000,201000
12/18/2008,0000,9.53000,9.66000,9.45000,9.50000,89000
12/19/2008,0000,9.50000,9.57000,9.41000,9.51000,135000
12/22/2008,0000,9.50000,9.51000,9.27000,9.27000,136000
12/23/2008,0000,9.35000,9.35000,8.85000,8.91000,101000
12/24/2008,0000,8.90000,9.06000,8.85000,8.85000,133000
12/25/2008,0000,8.86000,8.97000,8.83000,8.84000,49000
12/26/2008,0000,8.81000,8.95000,8.79000,8.95000,200000
12/29/2008,0000,8.95000,9.10000,8.84000,8.86000,93000
12/30/2008,0000,9.01000,9.11000,8.88000,9.11000,190000
12/31/2008,0000,9.01000,9.13000,8.97000,9.02000,107000
01/05/2009,0000,9.20000,9.26000,9.05000,9.05000,157000
01/06/2009,0000,9.01000,9.16000,9.01000,9.03000,115000
01/07/2009,0000,9.16000,9.33000,9.11000,9.26000,285000
01/08/2009,0000,9.10000,9.20000,8.87000,8.88000,195000
01/09/2009,0000,8.82000,8.90000,8.60000,8.80000,133000
01/12/2009,0000,8.84000,8.86000,8.74000,8.77000,97000
01/13/2009,0000,8.77000,8.85000,8.74000,8.84000,98000
01/14/2009,0000,8.83000,8.85000,8.77000,8.79000,197000
01/15/2009,0000,8.61000,8.69000,8.50000,8.54000,95000
01/16/2009,0000,8.54000,8.57000,8.54000,8.57000,118000
01/19/2009,0000,8.57000,8.71000,8.57000,8.71000,109000
01/20/2009,0000,8.66000,8.69000,8.54000,8.54000,169000
01/21/2009,0000,8.50000,9.13000,8.48000,9.13000,316000
02/02/2009,0000,8.99000,9.05000,8.72000,9.04000,205000
02/03/2009,0000,9.03000,9.14000,8.92000,9.12000,184000
02/04/2009,0000,9.05000,9.11000,9.00000,9.10000,118000
02/05/2009,0000,9.00000,9.00000,8.93000,8.99000,168000
02/06/2009,0000,9.00000,9.13000,8.99000,9.08000,562000
02/09/2009,0000,9.15000,9.30000,9.03000,9.03000,200000
02/10/2009,0000,9.03000,9.13000,9.03000,9.08000,151000
02/11/2009,0000,8.88000,8.99000,8.85000,8.99000,162000
02/12/2009,0000,9.08000,9.08000,8.97000,8.97000,144000
02/13/2009,0000,9.00000,9.10000,8.94000,9.06000,186000
02/16/2009,0000,9.09000,9.27000,9.06000,9.22000,342000
02/17/2009,0000,9.21000,9.21000,9.06000,9.11000,135000
02/18/2009,0000,9.00000,9.20000,8.90000,9.10000,112000
02/19/2009,0000,8.97000,9.11000,8.90000,9.08000,212000
02/20/2009,0000,9.04000,9.05000,8.90000,8.90000,127000
02/23/2009,0000,8.90000,9.04000,8.90000,9.00000,69000
02/24/2009,0000,9.00000,9.00000,8.87000,8.89000,187000
02/25/2009,0000,9.00000,9.08000,9.00000,9.01000,112000
02/26/2009,0000,9.00000,9.11000,8.90000,9.05000,143000
02/27/2009,0000,9.00000,9.33000,8.95000,9.29000,345000
03/02/2009,0000,9.35000,9.35000,9.11000,9.12000,185000
03/03/2009,0000,9.00000,9.20000,8.91000,9.06000,87000
03/04/2009,0000,9.06000,9.60000,9.06000,9.58000,443000
03/05/2009,0000,9.80000,10.15000,9.60000,9.71000,616000
03/06/2009,0000,9.70000,9.88000,9.60000,9.72000,236000
03/09/2009,0000,9.70000,9.80000,9.52000,9.75000,268000
03/10/2009,0000,9.65000,10.40000,9.65000,10.40000,1040000
03/11/2009,0000,10.80000,10.80000,10.40000,10.40000,896000
03/12/2009,0000,10.40000,10.75000,10.20000,10.70000,565000
03/13/2009,0000,10.85000,11.15000,10.70000,10.85000,615000
03/16/2009,0000,10.90000,11.00000,10.65000,10.70000,461000
03/17/2009,0000,10.70000,10.85000,10.60000,10.60000,446000
03/18/2009,0000,10.70000,11.15000,10.65000,11.10000,834000
03/19/2009,0000,11.35000,11.80000,11.15000,11.15000,655000
03/20/2009,0000,11.15000,11.25000,10.70000,10.85000,376000
03/23/2009,0000,10.70000,11.05000,10.65000,11.00000,438000
03/24/2009,0000,11.30000,11.35000,11.00000,11.15000,538000
03/25/2009,0000,11.15000,11.45000,11.00000,11.40000,565000
03/26/2009,0000,11.60000,12.00000,11.55000,11.85000,1046000
03/27/2009,0000,12.00000,12.65000,12.00000,12.65000,1403000
03/30/2009,0000,12.95000,13.45000,12.90000,13.15000,3590000
03/31/2009,0000,13.15000,13.15000,12.40000,12.55000,1042000
04/01/2009,0000,12.80000,13.00000,12.50000,12.80000,723000
04/02/2009,0000,13.00000,13.10000,12.60000,12.90000,873000
04/03/2009,0000,13.00000,13.05000,12.65000,12.90000,690000
04/06/2009,0000,13.00000,13.20000,12.70000,12.85000,862000
04/07/2009,0000,12.85000,13.15000,12.80000,13.15000,521000
04/08/2009,0000,13.10000,13.15000,12.70000,12.75000,594000
04/09/2009,0000,12.90000,13.30000,12.90000,13.25000,1075000
04/10/2009,0000,13.40000,14.15000,13.00000,14.15000,2358000
04/13/2009,0000,14.50000,15.10000,14.50000,15.00000,2809000
04/14/2009,0000,14.90000,15.20000,14.55000,14.80000,1807000
04/15/2009,0000,14.70000,14.70000,14.30000,14.50000,1217000
04/16/2009,0000,14.80000,14.80000,14.50000,14.80000,1103000
04/17/2009,0000,15.00000,15.40000,13.80000,13.80000,5695000
04/20/2009,0000,13.70000,14.10000,13.20000,14.05000,2561000
04/21/2009,0000,13.80000,14.40000,13.80000,14.10000,797000
04/22/2009,0000,14.25000,15.05000,14.20000,15.05000,1306000
04/23/2009,0000,15.50000,15.55000,14.80000,15.20000,2253000
04/24/2009,0000,15.30000,15.60000,14.55000,14.70000,1734000
04/27/2009,0000,14.80000,14.90000,13.90000,14.00000,1124000
04/28/2009,0000,14.00000,14.10000,13.30000,13.50000,934000
04/29/2009,0000,13.60000,13.85000,13.50000,13.65000,560000
04/30/2009,0000,13.90000,14.60000,13.80000,14.60000,1308000
05/04/2009,0000,14.40000,15.60000,14.25000,15.60000,3345000
05/05/2009,0000,15.90000,16.00000,15.00000,15.05000,4802000
05/06/2009,0000,15.00000,15.20000,14.55000,14.80000,1550000
05/07/2009,0000,15.20000,15.20000,14.80000,15.05000,801000
05/08/2009,0000,15.00000,15.30000,14.85000,14.95000,866000
05/11/2009,0000,15.00000,15.20000,14.50000,14.50000,1132000
05/12/2009,0000,14.35000,14.40000,13.80000,13.95000,874000
05/13/2009,0000,13.95000,14.30000,13.95000,14.20000,509000
05/14/2009,0000,14.15000,14.15000,13.75000,13.95000,416000
05/15/2009,0000,13.95000,14.30000,13.95000,14.15000,519000
05/18/2009,0000,14.10000,14.25000,14.00000,14.25000,593000
05/19/2009,0000,14.50000,14.50000,14.00000,14.05000,703000
05/20/2009,0000,14.05000,14.10000,13.60000,13.80000,604000
05/21/2009,0000,13.80000,14.10000,13.80000,13.90000,620000
05/22/2009,0000,13.90000,14.30000,13.90000,14.10000,731000
05/25/2009,0000,14.10000,14.35000,13.95000,14.15000,698000
05/26/2009,0000,14.20000,14.25000,13.75000,13.75000,516000
05/27/2009,0000,13.85000,14.50000,13.80000,14.25000,1296000
06/01/2009,0000,14.80000,14.90000,14.45000,14.60000,1069000
06/02/2009,0000,14.70000,14.80000,14.20000,14.60000,819000
06/03/2009,0000,14.60000,14.60000,14.20000,14.20000,319000
06/04/2009,0000,14.20000,14.45000,14.20000,14.20000,352000
06/05/2009,0000,14.30000,14.45000,14.20000,14.20000,336000
06/08/2009,0000,14.50000,14.50000,14.00000,14.00000,511000
06/09/2009,0000,13.95000,14.10000,13.30000,13.30000,719000
06/10/2009,0000,13.30000,13.45000,12.90000,13.05000,554000
06/11/2009,0000,13.00000,13.20000,12.55000,13.20000,324000
06/12/2009,0000,13.20000,13.40000,13.10000,13.10000,333000
06/15/2009,0000,13.10000,13.10000,12.40000,12.60000,520000
06/16/2009,0000,12.60000,12.90000,12.50000,12.70000,238000
06/17/2009,0000,12.70000,12.90000,12.60000,12.60000,145000
06/18/2009,0000,12.80000,12.80000,12.50000,12.50000,162000
06/19/2009,0000,12.20000,12.60000,12.20000,12.55000,135000
06/22/2009,0000,12.55000,12.65000,12.40000,12.50000,115000
06/23/2009,0000,12.45000,12.80000,12.40000,12.75000,195000
06/24/2009,0000,12.75000,12.90000,12.55000,12.70000,247000
06/25/2009,0000,12.70000,12.85000,12.70000,12.75000,98000
06/26/2009,0000,12.80000,12.90000,12.70000,12.80000,174000
06/29/2009,0000,12.80000,12.90000,12.70000,12.80000,166000
06/30/2009,0000,12.80000,12.90000,12.75000,12.75000,186000
07/01/2009,0000,12.80000,13.30000,12.80000,13.10000,419000
07/02/2009,0000,13.00000,13.20000,13.00000,13.00000,280000
07/03/2009,0000,13.00000,13.20000,12.85000,13.15000,177000
07/06/2009,0000,13.20000,13.20000,13.05000,13.10000,153000
07/07/2009,0000,13.15000,13.60000,13.10000,13.60000,490000
07/08/2009,0000,13.55000,13.65000,13.40000,13.50000,214000
07/09/2009,0000,13.60000,13.60000,13.50000,13.55000,209000
07/10/2009,0000,13.65000,13.65000,13.40000,13.45000,405000
07/13/2009,0000,13.45000,13.50000,13.10000,13.15000,474000
07/14/2009,0000,12.35000,12.60000,12.30000,12.50000,276000
07/15/2009,0000,12.60000,12.80000,12.60000,12.80000,271000
07/16/2009,0000,12.80000,13.15000,12.80000,12.80000,531000
07/17/2009,0000,12.85000,13.10000,12.80000,12.95000,281000
07/20/2009,0000,13.00000,13.20000,13.00000,13.10000,236000
07/21/2009,0000,13.20000,13.20000,13.00000,13.20000,270000
07/22/2009,0000,13.20000,13.40000,13.20000,13.30000,383000
07/23/2009,0000,13.45000,13.85000,13.35000,13.65000,860000
07/24/2009,0000,13.85000,14.35000,13.75000,14.15000,1372000
07/27/2009,0000,14.50000,14.55000,14.25000,14.25000,728000
07/28/2009,0000,14.25000,14.45000,14.15000,14.20000,374000
07/29/2009,0000,14.20000,14.25000,13.80000,13.85000,382000
07/30/2009,0000,13.85000,13.85000,13.55000,13.65000,394000
07/31/2009,0000,13.70000,14.45000,13.70000,14.40000,967000
08/03/2009,0000,14.40000,14.65000,14.10000,14.60000,761000
08/04/2009,0000,14.95000,15.60000,14.90000,15.10000,3963000
08/05/2009,0000,15.20000,15.25000,14.50000,14.50000,997000
08/06/2009,0000,14.60000,14.70000,14.00000,14.10000,521000
08/10/2009,0000,14.05000,14.30000,14.00000,14.15000,188000
08/11/2009,0000,14.50000,14.60000,14.25000,14.55000,503000
08/12/2009,0000,14.40000,14.55000,14.25000,14.30000,385000
08/13/2009,0000,14.35000,15.05000,14.30000,14.80000,937000
08/14/2009,0000,15.05000,15.20000,14.75000,14.85000,1243000
08/17/2009,0000,14.75000,15.00000,14.40000,14.40000,472000
08/18/2009,0000,14.30000,14.35000,13.65000,14.15000,717000
08/19/2009,0000,14.20000,14.75000,14.20000,14.50000,992000
08/20/2009,0000,14.90000,15.45000,14.30000,15.35000,2194000
08/21/2009,0000,15.50000,15.85000,14.80000,15.20000,3114000
08/24/2009,0000,15.25000,15.50000,14.90000,15.00000,775000
08/25/2009,0000,15.00000,15.20000,14.75000,14.90000,548000
08/26/2009,0000,14.90000,14.95000,14.30000,14.35000,667000
08/27/2009,0000,14.35000,14.45000,14.15000,14.20000,560000
08/28/2009,0000,14.20000,14.90000,14.10000,14.60000,1255000
08/31/2009,0000,14.50000,14.60000,14.20000,14.30000,537000
09/01/2009,0000,14.05000,14.95000,14.05000,14.45000,1133000
09/02/2009,0000,14.45000,14.70000,14.25000,14.30000,993000
09/03/2009,0000,14.30000,14.65000,14.30000,14.35000,803000
09/04/2009,0000,14.50000,14.80000,14.50000,14.75000,631000
09/07/2009,0000,14.75000,14.95000,14.50000,14.50000,842000
09/08/2009,0000,14.50000,14.65000,14.40000,14.40000,557000
09/09/2009,0000,14.50000,14.55000,14.30000,14.35000,429000
09/10/2009,0000,14.50000,14.55000,14.00000,14.05000,620000
09/11/2009,0000,14.05000,14.25000,14.00000,14.05000,428000
09/14/2009,0000,14.00000,14.55000,14.00000,14.40000,707000
09/15/2009,0000,14.40000,14.60000,14.25000,14.35000,525000
09/16/2009,0000,14.40000,14.65000,14.35000,14.60000,756000
09/17/2009,0000,14.70000,15.30000,14.70000,14.80000,2651000
09/18/2009,0000,14.95000,15.25000,14.70000,15.20000,1569000
09/21/2009,0000,15.30000,15.40000,15.00000,15.00000,963000
09/22/2009,0000,15.05000,15.15000,14.95000,15.00000,808000
09/23/2009,0000,14.95000,15.10000,14.55000,14.60000,536000
09/24/2009,0000,14.60000,14.85000,14.55000,14.85000,283000
09/25/2009,0000,14.85000,14.90000,14.65000,14.80000,273000
09/28/2009,0000,14.90000,15.70000,14.80000,15.35000,2086000
09/29/2009,0000,15.70000,15.80000,15.25000,15.30000,1324000
09/30/2009,0000,15.50000,15.55000,15.10000,15.10000,817000
10/01/2009,0000,15.15000,15.15000,14.75000,14.85000,869000
10/02/2009,0000,14.70000,14.95000,14.60000,14.65000,629000
10/05/2009,0000,14.70000,14.90000,14.65000,14.80000,325000
10/06/2009,0000,14.90000,15.35000,14.85000,15.25000,985000
10/07/2009,0000,15.45000,15.70000,15.10000,15.20000,924000
10/08/2009,0000,15.20000,15.30000,14.80000,14.85000,713000
10/09/2009,0000,14.90000,15.10000,14.65000,14.90000,661000
10/12/2009,0000,14.90000,15.30000,14.85000,15.10000,588000
10/13/2009,0000,15.10000,15.15000,14.65000,15.10000,680000
10/14/2009,0000,15.10000,15.70000,15.10000,15.40000,2081000
10/15/2009,0000,15.65000,15.75000,15.30000,15.35000,1434000
10/16/2009,0000,15.50000,16.40000,15.40000,16.40000,3178000
10/19/2009,0000,17.10000,17.50000,17.10000,17.50000,2146000
10/20/2009,0000,18.70000,18.70000,17.90000,18.00000,6654000
10/21/2009,0000,18.00000,18.00000,17.25000,17.80000,2445000
10/22/2009,0000,17.80000,17.85000,17.25000,17.25000,1483000
10/23/2009,0000,17.40000,17.55000,16.80000,17.10000,762000
10/26/2009,0000,17.10000,17.50000,16.65000,16.90000,950000
10/27/2009,0000,16.70000,17.20000,16.55000,17.10000,1082000
10/28/2009,0000,16.80000,17.20000,16.00000,16.30000,730000
10/29/2009,0000,16.05000,16.05000,15.20000,15.60000,1351000
10/30/2009,0000,15.60000,15.95000,15.40000,15.40000,586000
11/02/2009,0000,14.90000,15.40000,14.90000,15.20000,643000
11/03/2009,0000,15.30000,15.70000,15.30000,15.70000,374000
11/04/2009,0000,15.70000,16.25000,15.60000,16.05000,872000
11/05/2009,0000,16.30000,16.40000,15.90000,15.90000,669000
11/06/2009,0000,16.45000,16.70000,16.10000,16.30000,801000
11/09/2009,0000,16.30000,16.50000,16.10000,16.20000,408000
11/10/2009,0000,16.30000,16.45000,16.10000,16.30000,533000
11/11/2009,0000,16.50000,16.75000,16.35000,16.40000,708000
11/12/2009,0000,16.40000,16.75000,16.40000,16.50000,466000
11/13/2009,0000,16.70000,17.55000,16.65000,16.95000,1857000
11/16/2009,0000,17.10000,17.35000,16.80000,16.95000,1045000
11/17/2009,0000,16.95000,17.00000,16.10000,16.20000,1309000
11/18/2009,0000,16.35000,16.45000,16.15000,16.20000,554000
11/19/2009,0000,16.40000,16.60000,16.10000,16.60000,1468000
11/20/2009,0000,16.60000,16.90000,16.30000,16.45000,528000
11/23/2009,0000,16.45000,16.70000,16.35000,16.60000,880000
11/24/2009,0000,16.70000,16.90000,16.60000,16.60000,788000
11/25/2009,0000,16.60000,17.20000,16.60000,17.00000,1549000
11/26/2009,0000,17.10000,17.20000,16.50000,16.55000,821000
11/27/2009,0000,16.30000,16.40000,16.00000,16.05000,996000
11/30/2009,0000,16.35000,16.40000,16.10000,16.25000,442000
12/01/2009,0000,16.25000,16.50000,16.25000,16.40000,484000
12/02/2009,0000,16.60000,16.85000,16.55000,16.60000,521000
12/03/2009,0000,16.80000,16.80000,16.30000,16.35000,320000
12/04/2009,0000,16.50000,16.50000,16.10000,16.10000,642000
12/07/2009,0000,16.30000,16.80000,16.30000,16.80000,758000
12/08/2009,0000,16.95000,17.00000,16.60000,16.95000,862000
12/09/2009,0000,16.95000,17.40000,16.75000,17.20000,1657000
12/11/2009,0000,18.00000,18.85000,17.95000,18.85000,6071000
12/14/2009,0000,20.15000,20.15000,20.15000,20.15000,2414000
12/15/2009,0000,21.55000,21.55000,21.55000,21.55000,1774000
12/16/2009,0000,23.05000,23.05000,22.50000,23.05000,11071000
12/17/2009,0000,24.45000,24.45000,22.05000,22.30000,10413000
12/18/2009,0000,21.70000,22.90000,21.55000,22.35000,4332000
12/21/2009,0000,22.85000,22.90000,21.90000,22.50000,2736000
12/22/2009,0000,22.80000,24.05000,22.15000,24.05000,5926000
12/23/2009,0000,24.45000,24.45000,23.25000,23.90000,4104000
12/25/2009,0000,22.70000,23.60000,22.70000,23.05000,2194000
12/28/2009,0000,23.10000,23.75000,23.00000,23.25000,2376000
12/29/2009,0000,23.30000,23.90000,23.20000,23.80000,2245500
