DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.30000,10.65000,10.15000,10.45000,701000
04/03/2007,0000,10.65000,10.65000,10.30000,10.50000,457000
04/04/2007,0000,10.50000,10.50000,10.30000,10.45000,253000
04/09/2007,0000,10.60000,10.60000,10.35000,10.50000,279000
04/10/2007,0000,10.40000,10.65000,10.30000,10.55000,282000
04/11/2007,0000,10.70000,10.80000,10.50000,10.70000,520000
04/12/2007,0000,10.70000,10.70000,10.60000,10.70000,451000
04/13/2007,0000,10.80000,11.40000,10.80000,11.20000,3427000
04/16/2007,0000,12.10000,12.60000,11.65000,11.90000,6309000
04/17/2007,0000,11.90000,12.20000,11.35000,11.40000,2186000
04/18/2007,0000,11.50000,11.90000,11.50000,11.85000,1903000
04/19/2007,0000,11.95000,11.95000,11.05000,11.35000,1996000
04/20/2007,0000,11.50000,11.60000,11.30000,11.45000,709000
04/23/2007,0000,11.65000,12.00000,11.60000,11.65000,2224000
04/24/2007,0000,11.70000,11.80000,11.35000,11.55000,861000
04/25/2007,0000,11.55000,11.60000,11.15000,11.30000,836000
04/26/2007,0000,11.40000,11.50000,11.15000,11.20000,564000
04/27/2007,0000,11.30000,11.35000,11.05000,11.35000,1112000
04/30/2007,0000,11.45000,11.45000,10.60000,10.85000,1420000
05/02/2007,0000,10.90000,11.25000,10.85000,10.95000,1126000
05/03/2007,0000,10.95000,11.20000,10.30000,10.65000,870000
05/04/2007,0000,10.50000,11.00000,10.50000,11.00000,1040000
05/07/2007,0000,11.30000,11.40000,11.00000,11.00000,683000
05/08/2007,0000,11.05000,11.10000,10.85000,10.85000,503000
05/09/2007,0000,10.85000,10.90000,10.65000,10.85000,640000
05/10/2007,0000,10.90000,11.30000,10.90000,11.15000,912000
05/11/2007,0000,11.15000,11.20000,10.75000,11.10000,418000
05/14/2007,0000,11.05000,11.25000,10.90000,11.10000,425000
05/15/2007,0000,11.10000,11.10000,10.80000,11.05000,267000
05/16/2007,0000,11.05000,11.15000,10.85000,10.95000,320000
05/17/2007,0000,10.80000,11.15000,10.75000,11.15000,433000
05/18/2007,0000,11.15000,11.15000,10.85000,11.10000,509000
05/21/2007,0000,11.05000,11.20000,10.90000,11.20000,601000
05/22/2007,0000,11.15000,11.15000,10.90000,11.10000,435000
05/23/2007,0000,11.10000,11.15000,10.90000,11.00000,705000
05/24/2007,0000,11.00000,11.05000,10.85000,10.95000,765000
05/25/2007,0000,10.85000,11.20000,10.85000,11.15000,1900000
05/28/2007,0000,11.15000,11.25000,11.00000,11.05000,584000
05/29/2007,0000,11.00000,11.10000,10.90000,10.90000,716000
05/30/2007,0000,10.90000,11.00000,10.50000,10.90000,960000
05/31/2007,0000,10.95000,11.05000,10.75000,10.85000,453000
06/01/2007,0000,10.80000,10.90000,10.65000,10.90000,541000
06/04/2007,0000,10.90000,10.90000,10.65000,10.90000,480000
06/05/2007,0000,10.75000,10.75000,10.60000,10.70000,262000
06/06/2007,0000,10.70000,10.90000,10.65000,10.80000,590000
06/07/2007,0000,10.80000,10.85000,10.60000,10.75000,340000
06/08/2007,0000,10.60000,10.75000,10.50000,10.55000,312000
06/11/2007,0000,10.75000,11.15000,10.65000,10.90000,2156000
06/12/2007,0000,11.00000,11.10000,10.80000,10.90000,1157000
06/13/2007,0000,11.00000,11.00000,10.75000,11.00000,516000
06/14/2007,0000,11.05000,11.05000,10.80000,11.00000,412000
06/15/2007,0000,11.00000,11.00000,10.85000,10.90000,291000
06/20/2007,0000,11.05000,11.65000,10.95000,11.65000,3603000
06/21/2007,0000,11.80000,11.95000,11.35000,11.60000,3519000
06/22/2007,0000,11.60000,11.70000,11.40000,11.55000,1448000
06/25/2007,0000,12.00000,12.15000,11.75000,11.80000,1365000
06/26/2007,0000,11.80000,11.90000,11.45000,11.45000,1155000
06/27/2007,0000,11.50000,11.95000,11.50000,11.85000,1336000
06/28/2007,0000,12.00000,12.20000,11.65000,11.85000,1832000
06/29/2007,0000,11.90000,11.90000,11.60000,11.75000,945000
07/02/2007,0000,11.90000,12.00000,11.80000,11.95000,1158000
07/03/2007,0000,12.00000,12.20000,11.90000,12.20000,1622000
07/04/2007,0000,12.40000,13.05000,12.40000,13.05000,1749000
07/05/2007,0000,13.95000,13.95000,13.95000,13.95000,901000
07/06/2007,0000,14.90000,14.90000,14.90000,14.90000,1101000
07/09/2007,0000,15.90000,15.90000,15.10000,15.85000,4281000
07/10/2007,0000,15.95000,16.20000,15.20000,15.85000,2731000
07/11/2007,0000,15.10000,15.10000,14.35000,14.55000,2085000
07/12/2007,0000,14.75000,15.25000,14.60000,14.80000,2092000
07/13/2007,0000,15.10000,15.30000,14.30000,14.40000,1852000
07/16/2007,0000,14.50000,14.95000,14.50000,14.65000,1254000
07/17/2007,0000,14.95000,15.65000,14.95000,15.65000,1233000
07/18/2007,0000,16.70000,16.70000,16.30000,16.70000,1649000
07/19/2007,0000,17.85000,17.85000,17.85000,17.85000,1225000
07/20/2007,0000,19.05000,19.05000,17.60000,18.55000,8664000
07/23/2007,0000,19.70000,19.80000,18.00000,19.80000,6916000
07/24/2007,0000,21.15000,21.15000,21.15000,21.15000,1809000
07/25/2007,0000,22.60000,22.60000,22.20000,22.60000,5461000
07/26/2007,0000,24.15000,24.15000,21.05000,23.10000,7100000
07/27/2007,0000,21.60000,22.80000,21.50000,21.50000,2899000
07/30/2007,0000,20.00000,21.00000,20.00000,20.00000,1513000
07/31/2007,0000,20.50000,20.90000,18.70000,19.40000,3588000
08/01/2007,0000,19.00000,20.20000,18.55000,18.55000,1882000
08/02/2007,0000,19.20000,19.40000,17.30000,17.80000,1935000
08/03/2007,0000,18.60000,19.00000,18.25000,19.00000,1100000
08/06/2007,0000,19.00000,19.60000,18.40000,19.00000,3400000
08/07/2007,0000,19.40000,19.60000,17.70000,17.70000,1532000
08/08/2007,0000,17.30000,18.80000,16.60000,18.30000,2145000
08/09/2007,0000,18.80000,18.80000,17.60000,17.60000,1356000
08/10/2007,0000,16.50000,17.10000,16.45000,17.10000,1487000
08/13/2007,0000,17.50000,17.90000,17.10000,17.10000,1239000
08/14/2007,0000,17.50000,18.25000,17.10000,18.25000,2550000
08/15/2007,0000,18.25000,18.50000,17.00000,17.20000,1361000
08/16/2007,0000,16.70000,17.75000,16.00000,16.00000,1631000
08/17/2007,0000,16.10000,16.80000,15.10000,16.65000,1963000
08/20/2007,0000,17.80000,17.80000,17.80000,17.80000,1043000
08/21/2007,0000,19.00000,19.00000,18.35000,18.50000,3567000
08/22/2007,0000,18.80000,18.80000,17.50000,17.95000,929000
08/23/2007,0000,18.25000,18.70000,17.95000,18.70000,1118000
08/24/2007,0000,18.50000,18.65000,18.00000,18.05000,674000
08/27/2007,0000,18.50000,18.50000,17.55000,17.60000,842000
08/28/2007,0000,17.60000,17.80000,17.20000,17.35000,266000
08/29/2007,0000,16.30000,17.00000,16.30000,16.95000,500000
08/30/2007,0000,17.20000,17.75000,17.10000,17.20000,709000
08/31/2007,0000,17.20000,17.30000,16.80000,17.00000,862000
09/03/2007,0000,17.10000,17.10000,16.60000,16.65000,720000
09/04/2007,0000,16.35000,16.75000,16.00000,16.20000,787000
09/05/2007,0000,16.30000,16.60000,16.00000,16.20000,619000
09/06/2007,0000,16.20000,16.30000,16.00000,16.15000,236000
09/07/2007,0000,16.15000,16.40000,16.10000,16.20000,461000
09/10/2007,0000,15.80000,16.40000,15.60000,16.30000,544000
09/11/2007,0000,16.60000,17.10000,16.20000,17.05000,680000
09/12/2007,0000,17.50000,17.60000,16.70000,16.70000,777000
09/13/2007,0000,16.70000,16.95000,16.10000,16.10000,558000
09/14/2007,0000,16.30000,16.70000,16.10000,16.60000,522000
09/17/2007,0000,16.30000,16.60000,16.15000,16.15000,316000
09/19/2007,0000,16.55000,16.55000,15.70000,15.70000,374000
09/20/2007,0000,15.80000,16.05000,15.60000,15.60000,322000
09/21/2007,0000,15.60000,15.90000,15.60000,15.90000,299000
09/26/2007,0000,16.10000,16.10000,15.60000,15.70000,412000
09/27/2007,0000,15.70000,15.80000,15.30000,15.40000,257000
09/28/2007,0000,15.50000,15.65000,15.20000,15.40000,553000
10/01/2007,0000,15.75000,15.95000,15.60000,15.70000,592000
10/02/2007,0000,15.80000,15.95000,15.60000,15.60000,412000
10/03/2007,0000,15.80000,16.65000,15.80000,16.65000,1864000
10/04/2007,0000,16.70000,16.90000,16.30000,16.30000,1136000
10/05/2007,0000,15.90000,16.30000,15.90000,15.95000,413000
10/08/2007,0000,16.00000,16.10000,15.60000,15.60000,299000
10/09/2007,0000,15.60000,15.80000,15.40000,15.55000,132000
10/11/2007,0000,15.70000,16.20000,15.70000,15.90000,281000
10/12/2007,0000,15.90000,16.00000,15.25000,15.35000,256000
10/15/2007,0000,15.25000,15.35000,14.30000,14.60000,635000
10/16/2007,0000,14.25000,14.50000,13.90000,14.20000,352000
10/17/2007,0000,14.20000,14.80000,14.20000,14.55000,285000
10/18/2007,0000,14.55000,14.80000,14.20000,14.30000,247000
10/19/2007,0000,14.60000,14.60000,14.05000,14.05000,117000
10/22/2007,0000,13.55000,13.80000,13.10000,13.30000,368000
10/23/2007,0000,13.80000,13.80000,13.30000,13.35000,354000
10/24/2007,0000,13.40000,13.50000,13.00000,13.00000,428000
10/25/2007,0000,13.05000,13.15000,12.40000,12.80000,806000
10/26/2007,0000,12.80000,12.90000,12.55000,12.70000,412000
10/29/2007,0000,12.80000,13.55000,12.80000,13.55000,788000
10/30/2007,0000,13.65000,14.00000,13.20000,13.45000,778000
10/31/2007,0000,13.55000,14.00000,13.40000,13.45000,584000
11/01/2007,0000,13.50000,13.70000,13.20000,13.20000,350000
11/02/2007,0000,12.50000,12.80000,12.45000,12.60000,275000
11/05/2007,0000,12.90000,12.90000,12.60000,12.70000,215000
11/06/2007,0000,12.90000,13.00000,12.70000,12.90000,293000
11/07/2007,0000,12.90000,13.35000,12.90000,13.00000,277000
11/08/2007,0000,12.70000,12.80000,12.10000,12.35000,406000
11/09/2007,0000,12.45000,12.50000,11.60000,11.75000,314000
11/12/2007,0000,11.10000,11.40000,10.95000,11.30000,718000
11/13/2007,0000,11.35000,11.55000,11.10000,11.40000,347000
11/14/2007,0000,11.85000,12.15000,11.70000,12.15000,297000
11/15/2007,0000,12.90000,13.00000,12.65000,13.00000,750000
11/16/2007,0000,13.00000,13.55000,12.50000,13.00000,1288000
11/19/2007,0000,13.00000,13.00000,12.50000,12.50000,560000
11/20/2007,0000,11.90000,13.20000,11.90000,12.95000,517000
11/21/2007,0000,13.00000,13.40000,12.50000,12.50000,596000
11/22/2007,0000,12.50000,12.55000,12.20000,12.40000,235000
11/23/2007,0000,12.30000,12.85000,12.15000,12.30000,206000
11/26/2007,0000,12.55000,12.55000,12.30000,12.30000,215000
11/27/2007,0000,12.30000,12.30000,11.50000,11.80000,154000
11/28/2007,0000,12.00000,12.00000,11.65000,11.65000,268000
11/29/2007,0000,11.80000,12.10000,11.70000,11.75000,251000
11/30/2007,0000,11.95000,12.40000,11.70000,12.30000,362000
12/03/2007,0000,12.45000,12.45000,12.20000,12.20000,244000
12/04/2007,0000,12.20000,12.20000,12.00000,12.20000,110000
12/05/2007,0000,12.10000,12.45000,12.10000,12.45000,136000
12/06/2007,0000,12.50000,12.70000,12.30000,12.40000,252000
12/07/2007,0000,12.60000,12.60000,12.40000,12.40000,127000
12/10/2007,0000,12.40000,13.00000,12.40000,12.60000,644000
12/11/2007,0000,12.75000,12.75000,12.50000,12.50000,170000
12/12/2007,0000,12.10000,12.40000,12.10000,12.25000,182000
12/13/2007,0000,12.20000,12.45000,12.00000,12.20000,333000
12/14/2007,0000,12.05000,12.20000,11.35000,11.50000,282000
12/17/2007,0000,11.70000,11.70000,10.70000,10.70000,319000
12/18/2007,0000,10.30000,10.40000,9.96000,9.96000,585000
12/19/2007,0000,9.71000,10.50000,9.71000,10.20000,469000
12/20/2007,0000,10.00000,10.25000,9.49000,9.49000,304000
12/21/2007,0000,8.83000,9.60000,8.83000,9.00000,962000
12/24/2007,0000,9.11000,9.37000,9.11000,9.30000,466000
12/25/2007,0000,9.35000,9.87000,9.32000,9.75000,461000
12/26/2007,0000,9.80000,9.86000,9.50000,9.80000,191000
12/27/2007,0000,9.80000,10.45000,9.80000,10.40000,753000
12/28/2007,0000,10.40000,11.10000,10.05000,11.00000,726000
12/31/2007,0000,11.20000,11.50000,10.90000,11.30000,468000
01/02/2008,0000,11.10000,12.05000,11.10000,11.65000,713000
01/03/2008,0000,11.10000,11.85000,10.95000,11.70000,716000
01/04/2008,0000,11.50000,12.50000,11.50000,12.50000,1752000
01/07/2008,0000,12.50000,12.50000,11.70000,12.35000,943000
01/08/2008,0000,12.35000,12.85000,12.15000,12.20000,1577000
01/09/2008,0000,12.10000,12.10000,11.75000,12.00000,312000
01/10/2008,0000,12.00000,12.45000,12.00000,12.05000,422000
01/11/2008,0000,12.40000,12.40000,11.70000,12.10000,396000
01/14/2008,0000,12.65000,12.75000,12.20000,12.60000,565000
01/15/2008,0000,12.70000,13.40000,12.60000,13.40000,1096000
01/16/2008,0000,13.20000,13.65000,12.80000,12.80000,656000
01/17/2008,0000,13.20000,13.30000,12.60000,12.85000,781000
01/18/2008,0000,12.80000,13.70000,12.40000,13.70000,963000
01/21/2008,0000,13.60000,14.65000,13.60000,13.85000,1046000
01/22/2008,0000,12.95000,13.25000,12.90000,12.90000,533000
01/23/2008,0000,12.90000,13.05000,12.00000,12.00000,451000
01/24/2008,0000,12.35000,12.55000,11.45000,12.20000,609000
01/25/2008,0000,12.50000,12.75000,12.25000,12.30000,388000
01/28/2008,0000,12.30000,12.30000,11.90000,11.95000,339000
01/29/2008,0000,12.05000,12.30000,11.50000,12.30000,176000
01/30/2008,0000,12.00000,12.30000,12.00000,12.25000,187000
01/31/2008,0000,12.00000,12.25000,11.90000,12.15000,105000
02/01/2008,0000,12.10000,12.70000,12.10000,12.50000,500000
02/12/2008,0000,12.50000,13.15000,12.50000,12.90000,418000
02/13/2008,0000,12.95000,12.95000,12.20000,12.20000,452000
02/14/2008,0000,12.35000,12.60000,12.20000,12.50000,374000
02/15/2008,0000,12.30000,12.65000,12.30000,12.55000,208000
02/18/2008,0000,12.80000,12.80000,12.55000,12.75000,242000
02/19/2008,0000,12.80000,13.20000,12.80000,12.85000,412000
02/20/2008,0000,12.85000,13.00000,12.75000,12.75000,215000
02/21/2008,0000,12.80000,13.10000,12.80000,12.90000,313000
02/22/2008,0000,12.80000,13.00000,12.55000,13.00000,276000
02/25/2008,0000,13.10000,13.75000,13.10000,13.55000,989000
02/26/2008,0000,13.60000,13.75000,13.20000,13.20000,626000
02/27/2008,0000,13.35000,13.50000,13.00000,13.20000,964000
02/29/2008,0000,13.20000,13.35000,12.80000,13.10000,1653000
03/03/2008,0000,12.95000,13.70000,12.60000,13.60000,1264000
03/04/2008,0000,13.90000,14.55000,13.80000,14.55000,1464000
03/05/2008,0000,15.50000,15.55000,15.20000,15.55000,4573000
03/06/2008,0000,16.00000,16.00000,14.80000,14.80000,2492000
03/07/2008,0000,14.60000,15.10000,14.55000,14.65000,1382000
03/10/2008,0000,14.65000,14.70000,13.65000,13.65000,1320000
03/11/2008,0000,13.30000,14.45000,13.20000,14.45000,1090000
03/12/2008,0000,15.05000,15.05000,14.00000,14.00000,851000
03/13/2008,0000,14.00000,14.20000,13.50000,13.50000,454000
03/14/2008,0000,13.75000,14.15000,13.60000,13.75000,651000
03/17/2008,0000,13.40000,13.90000,13.40000,13.65000,561000
03/18/2008,0000,13.65000,13.80000,13.45000,13.60000,454000
03/19/2008,0000,13.90000,14.00000,13.45000,13.45000,586000
03/20/2008,0000,13.45000,13.85000,13.40000,13.65000,834000
03/21/2008,0000,13.90000,13.95000,13.70000,13.75000,557000
03/24/2008,0000,14.70000,14.70000,14.40000,14.70000,1281000
03/25/2008,0000,14.85000,15.15000,14.50000,14.85000,1519000
03/26/2008,0000,15.00000,15.85000,15.00000,15.85000,1404000
03/27/2008,0000,16.85000,16.95000,16.45000,16.95000,7237000
03/28/2008,0000,17.20000,17.55000,16.45000,16.85000,4022000
03/31/2008,0000,17.10000,18.00000,16.85000,18.00000,3564000
04/01/2008,0000,18.20000,18.20000,16.75000,16.75000,2830000
04/02/2008,0000,17.05000,17.20000,16.20000,16.35000,1248000
04/03/2008,0000,16.30000,16.65000,16.05000,16.20000,996000
04/07/2008,0000,16.30000,17.00000,15.90000,16.95000,1864000
04/08/2008,0000,16.90000,17.00000,16.40000,16.90000,928000
04/09/2008,0000,17.10000,17.45000,16.85000,17.00000,1373000
04/10/2008,0000,16.95000,17.10000,16.50000,17.00000,787000
04/11/2008,0000,17.40000,18.15000,17.30000,18.15000,1737000
04/14/2008,0000,18.60000,19.40000,18.60000,19.40000,1904000
04/15/2008,0000,20.75000,20.75000,19.85000,20.75000,8933000
04/16/2008,0000,21.40000,21.40000,20.40000,20.50000,4308000
04/17/2008,0000,20.50000,20.50000,19.60000,19.70000,2046000
04/18/2008,0000,19.70000,21.05000,19.55000,21.05000,5105000
04/21/2008,0000,20.85000,20.90000,19.60000,19.60000,1897000
04/22/2008,0000,18.40000,19.60000,18.40000,19.30000,2071000
04/23/2008,0000,19.30000,19.30000,18.20000,18.35000,1672000
04/24/2008,0000,18.60000,19.20000,18.45000,18.50000,1101000
04/25/2008,0000,18.60000,19.50000,18.00000,18.60000,1701000
04/28/2008,0000,18.30000,18.90000,18.00000,18.25000,1434000
04/29/2008,0000,18.50000,18.50000,17.00000,17.00000,1534000
04/30/2008,0000,17.10000,17.35000,16.50000,17.00000,1039000
05/02/2008,0000,17.00000,17.90000,17.00000,17.70000,1685000
05/05/2008,0000,17.70000,17.70000,16.60000,17.10000,659000
05/06/2008,0000,17.10000,17.10000,16.40000,16.60000,671000
05/07/2008,0000,16.60000,17.50000,16.60000,17.40000,990000
05/08/2008,0000,17.30000,17.75000,17.05000,17.35000,1318000
05/09/2008,0000,17.50000,17.50000,16.90000,16.90000,525000
05/12/2008,0000,17.05000,17.90000,17.00000,17.75000,1615000
05/13/2008,0000,17.85000,17.85000,17.25000,17.60000,462000
05/14/2008,0000,17.60000,17.60000,17.15000,17.20000,301000
05/15/2008,0000,17.00000,18.30000,17.00000,17.70000,1634000
05/16/2008,0000,18.00000,18.10000,17.55000,17.70000,689000
05/19/2008,0000,17.70000,17.85000,17.30000,17.65000,609000
05/20/2008,0000,17.80000,17.85000,16.45000,16.65000,620000
05/21/2008,0000,16.60000,16.80000,16.10000,16.65000,478000
05/22/2008,0000,16.65000,17.80000,16.60000,17.80000,920000
05/23/2008,0000,19.00000,19.00000,18.30000,19.00000,5199000
05/26/2008,0000,19.00000,19.10000,17.70000,17.70000,2074000
05/27/2008,0000,16.70000,17.65000,16.70000,17.20000,1202000
05/28/2008,0000,17.10000,17.20000,16.60000,16.70000,715000
05/29/2008,0000,16.50000,17.30000,16.30000,16.40000,905000
05/30/2008,0000,16.60000,16.70000,15.30000,15.55000,907000
06/02/2008,0000,15.40000,15.50000,14.80000,15.35000,436000
06/03/2008,0000,15.30000,15.35000,15.00000,15.30000,319000
06/04/2008,0000,15.55000,15.70000,15.30000,15.50000,283000
06/05/2008,0000,15.50000,15.80000,15.30000,15.80000,249000
06/06/2008,0000,16.00000,16.60000,15.80000,16.25000,681000
06/10/2008,0000,15.80000,15.95000,14.85000,14.85000,343000
06/11/2008,0000,14.80000,15.00000,13.85000,13.85000,612000
06/12/2008,0000,13.10000,13.50000,12.90000,12.90000,560000
06/13/2008,0000,12.65000,13.30000,12.25000,12.85000,595000
06/16/2008,0000,12.95000,13.70000,12.95000,13.55000,896000
06/17/2008,0000,13.70000,14.20000,13.00000,13.95000,888000
06/18/2008,0000,13.95000,14.35000,13.80000,14.20000,518000
06/19/2008,0000,13.90000,14.00000,13.60000,13.70000,270000
06/20/2008,0000,14.00000,14.00000,13.10000,13.10000,250000
06/23/2008,0000,12.60000,13.05000,12.35000,12.80000,305000
06/24/2008,0000,12.80000,13.05000,12.40000,12.50000,192000
06/25/2008,0000,12.50000,13.10000,12.30000,13.10000,411000
06/26/2008,0000,12.90000,13.70000,12.90000,13.70000,664000
06/27/2008,0000,12.30000,12.30000,12.30000,12.30000,208000
06/30/2008,0000,12.25000,12.25000,11.45000,11.45000,533000
07/01/2008,0000,11.00000,11.25000,10.65000,10.65000,405000
07/02/2008,0000,10.10000,10.90000,10.10000,10.60000,579000
07/03/2008,0000,10.05000,11.20000,9.92000,11.10000,685000
07/04/2008,0000,11.15000,11.60000,10.80000,10.80000,445000
07/07/2008,0000,10.80000,11.30000,10.75000,11.25000,245000
07/08/2008,0000,11.20000,11.75000,10.70000,10.80000,476000
07/09/2008,0000,11.10000,11.50000,10.90000,11.00000,369000
07/10/2008,0000,10.40000,11.65000,10.40000,11.15000,475000
07/11/2008,0000,11.20000,11.70000,11.00000,11.60000,463000
07/14/2008,0000,11.60000,11.90000,11.45000,11.55000,281000
07/15/2008,0000,11.50000,11.50000,10.75000,10.75000,292000
07/16/2008,0000,10.70000,10.70000,10.00000,10.00000,305000
07/17/2008,0000,10.50000,10.50000,10.10000,10.35000,394000
07/18/2008,0000,10.60000,10.75000,9.87000,10.15000,448000
07/21/2008,0000,10.30000,10.55000,10.05000,10.50000,500000
07/22/2008,0000,10.40000,10.55000,10.30000,10.35000,238000
07/23/2008,0000,10.55000,11.05000,10.55000,11.05000,490000
07/24/2008,0000,11.70000,11.70000,11.05000,11.35000,736000
07/25/2008,0000,11.00000,11.35000,11.00000,11.30000,342000
07/29/2008,0000,11.10000,11.15000,10.55000,10.55000,380000
07/30/2008,0000,10.70000,10.90000,10.25000,10.25000,598000
07/31/2008,0000,10.25000,10.60000,9.80000,9.80000,372000
08/01/2008,0000,9.86000,9.86000,9.15000,9.25000,368000
08/04/2008,0000,9.25000,9.54000,9.20000,9.40000,237000
08/05/2008,0000,9.40000,9.40000,8.75000,8.77000,441000
08/06/2008,0000,9.15000,9.38000,9.00000,9.38000,325000
08/07/2008,0000,9.50000,9.64000,9.38000,9.42000,225000
08/08/2008,0000,9.41000,9.90000,9.26000,9.87000,402000
08/11/2008,0000,10.00000,10.20000,9.87000,9.94000,160000
08/12/2008,0000,10.00000,10.10000,9.52000,9.79000,224000
08/13/2008,0000,9.40000,9.99000,9.35000,9.99000,129000
08/14/2008,0000,9.80000,10.20000,9.80000,10.00000,481000
08/15/2008,0000,10.00000,10.20000,9.79000,9.79000,168000
08/18/2008,0000,9.70000,9.70000,9.22000,9.38000,137000
08/19/2008,0000,9.00000,9.48000,9.00000,9.35000,129000
08/20/2008,0000,9.38000,9.48000,9.06000,9.32000,76000
08/21/2008,0000,9.32000,9.43000,9.08000,9.25000,120000
08/22/2008,0000,9.20000,9.48000,9.01000,9.35000,240000
08/25/2008,0000,9.31000,9.45000,9.30000,9.35000,145000
08/26/2008,0000,9.29000,9.41000,9.25000,9.38000,47000
08/27/2008,0000,9.38000,9.53000,9.38000,9.51000,143000
08/28/2008,0000,9.56000,10.10000,9.56000,9.75000,333000
08/29/2008,0000,9.91000,10.00000,9.70000,9.84000,135000
09/01/2008,0000,9.70000,9.78000,9.38000,9.70000,64000
09/02/2008,0000,9.48000,9.67000,9.24000,9.49000,176000
09/03/2008,0000,9.24000,9.38000,8.83000,8.83000,216000
09/04/2008,0000,8.36000,8.72000,8.22000,8.22000,171000
09/05/2008,0000,7.65000,7.65000,7.65000,7.65000,165000
09/08/2008,0000,7.15000,8.18000,7.15000,8.18000,677000
09/09/2008,0000,8.15000,8.15000,7.61000,7.61000,222000
09/10/2008,0000,7.15000,8.03000,7.15000,8.03000,494000
09/11/2008,0000,8.20000,8.59000,7.83000,8.15000,1049000
09/12/2008,0000,8.47000,8.47000,7.64000,8.35000,595000
09/15/2008,0000,7.85000,8.17000,7.77000,7.77000,327000
09/16/2008,0000,7.23000,7.26000,7.23000,7.23000,328000
09/17/2008,0000,7.15000,7.73000,6.73000,6.73000,745000
09/18/2008,0000,6.26000,6.36000,6.26000,6.26000,742000
09/19/2008,0000,5.95000,6.69000,5.95000,6.69000,1161000
09/22/2008,0000,7.15000,7.15000,7.15000,7.15000,343000
09/23/2008,0000,7.30000,7.65000,7.20000,7.65000,1097000
09/24/2008,0000,8.18000,8.18000,7.94000,8.18000,1462000
09/25/2008,0000,7.61000,8.18000,7.61000,8.01000,954000
09/26/2008,0000,8.01000,8.13000,7.47000,7.80000,818000
09/30/2008,0000,7.26000,7.55000,7.26000,7.55000,225000
10/01/2008,0000,7.66000,7.76000,7.34000,7.66000,250000
10/02/2008,0000,7.88000,8.18000,7.70000,7.99000,292000
10/03/2008,0000,7.70000,8.08000,7.70000,8.08000,108000
10/06/2008,0000,8.00000,8.00000,7.65000,7.77000,164000
10/07/2008,0000,7.25000,8.31000,7.25000,8.31000,429000
10/08/2008,0000,8.00000,8.29000,7.73000,7.73000,683000
10/09/2008,0000,7.84000,7.84000,7.26000,7.67000,255000
10/13/2008,0000,7.50000,7.80000,7.41000,7.78000,624000
10/14/2008,0000,8.32000,8.32000,8.32000,8.32000,89000
10/15/2008,0000,8.90000,8.90000,8.42000,8.85000,465000
10/16/2008,0000,8.55000,9.46000,8.55000,8.97000,815000
10/17/2008,0000,9.30000,9.30000,8.66000,8.71000,484000
10/20/2008,0000,8.71000,8.84000,8.41000,8.84000,216000
10/21/2008,0000,8.84000,9.42000,8.84000,9.28000,347000
10/22/2008,0000,9.25000,9.25000,8.96000,9.02000,194000
10/23/2008,0000,8.71000,8.71000,8.71000,8.71000,256000
10/24/2008,0000,8.41000,9.00000,8.41000,9.00000,377000
10/27/2008,0000,8.37000,8.69000,8.37000,8.37000,112000
10/28/2008,0000,7.80000,8.18000,7.79000,7.85000,297000
10/29/2008,0000,8.36000,8.37000,7.95000,8.30000,243000
10/30/2008,0000,8.50000,8.88000,8.50000,8.88000,251000
10/31/2008,0000,8.90000,9.50000,8.75000,9.50000,484000
11/03/2008,0000,9.70000,10.15000,9.00000,10.15000,528000
11/04/2008,0000,9.90000,10.20000,9.45000,10.20000,580000
11/05/2008,0000,10.20000,10.55000,9.86000,10.30000,543000
11/06/2008,0000,9.60000,9.90000,9.58000,9.58000,812000
11/07/2008,0000,9.18000,9.46000,8.91000,9.33000,220000
11/10/2008,0000,9.31000,9.46000,9.01000,9.15000,274000
11/11/2008,0000,9.25000,9.25000,8.51000,8.51000,420000
11/12/2008,0000,8.48000,8.48000,7.92000,7.92000,316000
11/13/2008,0000,7.37000,7.37000,7.37000,7.37000,236000
11/14/2008,0000,6.90000,7.88000,6.90000,7.88000,471000
11/17/2008,0000,7.78000,8.43000,7.78000,8.43000,434000
11/18/2008,0000,8.88000,8.88000,8.04000,8.54000,451000
11/19/2008,0000,8.40000,8.50000,8.08000,8.16000,224000
11/20/2008,0000,8.06000,8.66000,8.06000,8.40000,424000
11/21/2008,0000,8.20000,8.70000,8.02000,8.70000,238000
11/24/2008,0000,8.50000,9.15000,8.44000,8.97000,233000
11/25/2008,0000,9.02000,9.20000,9.00000,9.15000,272000
11/26/2008,0000,9.15000,9.15000,8.83000,8.99000,116000
11/27/2008,0000,9.19000,9.35000,8.86000,9.23000,477000
11/28/2008,0000,9.22000,9.34000,9.06000,9.06000,125000
12/01/2008,0000,9.10000,9.32000,8.96000,9.00000,332000
12/02/2008,0000,8.60000,8.69000,8.39000,8.63000,150000
12/03/2008,0000,8.73000,9.15000,8.73000,9.00000,496000
12/04/2008,0000,8.83000,9.17000,8.83000,9.10000,227000
12/05/2008,0000,9.09000,9.35000,9.00000,9.35000,284000
12/08/2008,0000,9.25000,9.41000,9.20000,9.25000,269000
12/09/2008,0000,9.30000,9.40000,9.02000,9.14000,301000
12/10/2008,0000,9.13000,9.36000,9.02000,9.31000,300000
12/11/2008,0000,9.31000,9.34000,9.18000,9.29000,375000
12/12/2008,0000,9.33000,9.40000,8.70000,9.40000,401000
12/15/2008,0000,9.40000,9.50000,9.21000,9.40000,281000
12/16/2008,0000,9.30000,9.34000,9.20000,9.33000,147000
12/17/2008,0000,9.36000,9.77000,9.35000,9.56000,493000
12/18/2008,0000,9.56000,9.56000,9.31000,9.50000,197000
12/19/2008,0000,9.32000,9.35000,9.11000,9.17000,169000
12/22/2008,0000,9.18000,9.18000,8.90000,9.17000,391000
12/23/2008,0000,8.93000,9.10000,8.80000,9.09000,96000
12/24/2008,0000,9.06000,9.10000,8.82000,8.98000,98000
12/25/2008,0000,8.97000,9.11000,8.81000,9.09000,212000
12/26/2008,0000,9.08000,9.35000,9.00000,9.35000,174000
12/29/2008,0000,9.35000,9.35000,9.21000,9.21000,58000
12/30/2008,0000,9.48000,9.59000,9.25000,9.50000,294000
12/31/2008,0000,9.45000,9.48000,9.31000,9.45000,44000
01/05/2009,0000,9.40000,9.66000,9.40000,9.48000,112000
01/06/2009,0000,9.31000,9.56000,9.31000,9.50000,52000
01/07/2009,0000,9.50000,9.85000,9.50000,9.64000,726000
01/08/2009,0000,9.60000,9.60000,9.08000,9.44000,142000
01/09/2009,0000,9.41000,9.45000,9.15000,9.38000,110000
01/12/2009,0000,9.30000,9.37000,9.06000,9.29000,46000
01/13/2009,0000,9.08000,9.33000,9.05000,9.29000,27000
01/14/2009,0000,9.39000,9.39000,9.10000,9.30000,104000
01/15/2009,0000,9.07000,9.21000,8.66000,8.99000,98000
01/16/2009,0000,8.93000,8.95000,8.56000,8.89000,142000
01/19/2009,0000,8.71000,8.90000,8.71000,8.89000,44000
01/20/2009,0000,8.80000,8.86000,8.51000,8.79000,49000
01/21/2009,0000,8.56000,8.76000,8.19000,8.66000,136000
02/02/2009,0000,8.64000,8.64000,8.40000,8.59000,70000
02/03/2009,0000,8.50000,8.73000,8.50000,8.52000,33000
02/04/2009,0000,8.69000,8.69000,8.40000,8.47000,69000
02/05/2009,0000,8.44000,8.58000,8.34000,8.47000,32000
02/06/2009,0000,8.47000,8.59000,8.45000,8.46000,22000
02/09/2009,0000,8.45000,8.49000,8.40000,8.42000,68000
02/10/2009,0000,8.42000,8.48000,8.31000,8.46000,27000
02/11/2009,0000,8.43000,8.46000,8.23000,8.45000,33000
02/12/2009,0000,8.45000,8.45000,8.27000,8.27000,31000
02/13/2009,0000,8.80000,8.84000,8.60000,8.72000,338000
02/16/2009,0000,9.00000,9.05000,8.90000,8.90000,187000
02/17/2009,0000,9.05000,9.05000,8.71000,8.84000,60000
02/18/2009,0000,8.60000,8.75000,8.55000,8.55000,51000
02/19/2009,0000,8.43000,8.57000,8.35000,8.43000,59000
02/20/2009,0000,8.25000,8.43000,8.25000,8.30000,80000
02/23/2009,0000,8.29000,8.29000,8.00000,8.20000,61000
02/24/2009,0000,8.19000,8.20000,8.00000,8.20000,96000
02/25/2009,0000,8.10000,8.77000,8.10000,8.60000,272000
02/26/2009,0000,8.59000,8.59000,8.43000,8.49000,56000
02/27/2009,0000,8.53000,8.64000,8.47000,8.64000,86000
03/02/2009,0000,8.48000,8.58000,8.11000,8.55000,82000
03/03/2009,0000,7.96000,8.41000,7.96000,8.38000,88000
03/04/2009,0000,8.20000,8.75000,8.20000,8.75000,138000
03/05/2009,0000,8.75000,8.88000,8.71000,8.79000,68000
03/06/2009,0000,8.78000,8.78000,8.60000,8.62000,83000
03/09/2009,0000,8.78000,8.98000,8.78000,8.80000,100000
03/10/2009,0000,8.90000,8.90000,8.68000,8.80000,76000
03/11/2009,0000,8.90000,8.90000,8.73000,8.81000,92000
03/12/2009,0000,8.81000,9.20000,8.80000,8.81000,160000
03/13/2009,0000,8.88000,8.97000,8.80000,8.83000,70000
03/16/2009,0000,8.90000,9.28000,8.90000,9.11000,290000
03/17/2009,0000,9.27000,9.40000,9.10000,9.29000,257000
03/18/2009,0000,9.20000,9.29000,9.11000,9.20000,142000
03/19/2009,0000,9.20000,9.84000,9.20000,9.35000,1125000
03/20/2009,0000,9.40000,9.40000,9.12000,9.12000,254000
03/23/2009,0000,9.20000,9.32000,9.13000,9.28000,218000
03/24/2009,0000,9.46000,9.63000,9.45000,9.50000,371000
03/25/2009,0000,9.49000,9.69000,9.45000,9.69000,298000
03/26/2009,0000,9.79000,9.97000,9.56000,9.75000,558000
03/27/2009,0000,9.72000,10.00000,9.72000,9.96000,838000
03/30/2009,0000,9.86000,9.96000,9.40000,9.77000,429000
03/31/2009,0000,9.50000,9.77000,9.50000,9.73000,355000
04/01/2009,0000,9.73000,10.30000,9.73000,10.30000,840000
04/02/2009,0000,10.50000,10.80000,10.40000,10.50000,1055000
04/03/2009,0000,10.75000,11.00000,10.45000,10.45000,897000
04/06/2009,0000,10.50000,10.70000,10.05000,10.30000,770000
04/07/2009,0000,10.30000,10.85000,10.20000,10.55000,577000
04/08/2009,0000,10.60000,10.65000,10.10000,10.50000,453000
04/09/2009,0000,10.50000,10.75000,10.35000,10.70000,432000
04/10/2009,0000,11.40000,11.40000,11.10000,11.40000,1985000
04/13/2009,0000,12.15000,12.15000,12.15000,12.15000,1297000
04/14/2009,0000,12.70000,12.70000,11.70000,11.80000,1372000
04/15/2009,0000,11.50000,12.20000,11.50000,11.80000,550000
04/16/2009,0000,12.00000,12.40000,11.80000,11.85000,640000
04/17/2009,0000,11.80000,12.30000,11.05000,11.05000,866000
04/20/2009,0000,11.10000,11.10000,10.50000,11.00000,489000
04/21/2009,0000,10.80000,11.75000,10.60000,11.75000,450000
04/22/2009,0000,12.50000,12.50000,11.85000,12.00000,547000
04/23/2009,0000,12.05000,12.05000,11.75000,12.00000,248000
04/24/2009,0000,12.10000,12.40000,11.70000,12.00000,452000
04/27/2009,0000,12.00000,12.00000,11.40000,11.55000,291000
04/28/2009,0000,11.60000,11.60000,10.90000,11.05000,524000
04/29/2009,0000,11.10000,11.80000,10.70000,11.80000,1000000
04/30/2009,0000,12.60000,12.60000,12.30000,12.60000,1424000
05/04/2009,0000,13.45000,13.45000,13.10000,13.45000,619000
05/05/2009,0000,14.35000,14.35000,13.50000,13.60000,1849000
05/06/2009,0000,13.25000,14.00000,13.15000,13.90000,1316000
05/07/2009,0000,14.00000,14.85000,13.90000,14.85000,2121000
05/08/2009,0000,15.00000,15.00000,13.85000,14.05000,1812000
05/11/2009,0000,14.00000,14.40000,13.50000,13.95000,2701000
05/12/2009,0000,13.90000,13.95000,13.00000,13.35000,1651000
05/13/2009,0000,13.35000,13.60000,13.05000,13.10000,830000
05/14/2009,0000,13.05000,13.20000,12.65000,12.75000,1422000
05/15/2009,0000,12.70000,13.55000,12.70000,13.40000,1299000
05/18/2009,0000,13.50000,14.00000,13.40000,13.70000,1341000
05/19/2009,0000,14.00000,14.65000,13.95000,14.65000,4239000
05/20/2009,0000,14.95000,14.95000,13.95000,14.50000,1978000
05/21/2009,0000,14.30000,14.75000,14.05000,14.75000,1294000
05/22/2009,0000,14.25000,15.55000,14.25000,15.30000,2425000
05/25/2009,0000,15.40000,16.15000,15.40000,15.75000,2257000
05/26/2009,0000,15.75000,16.35000,15.00000,15.20000,1912000
05/27/2009,0000,15.85000,16.25000,15.20000,16.25000,1699000
06/01/2009,0000,16.90000,17.35000,16.35000,17.35000,1357000
06/02/2009,0000,18.55000,18.55000,17.95000,18.55000,4881000
06/03/2009,0000,18.30000,18.30000,17.30000,17.30000,3421000
06/04/2009,0000,17.30000,17.95000,16.85000,16.90000,3616000
06/05/2009,0000,17.40000,17.40000,16.30000,16.30000,1839000
06/08/2009,0000,17.40000,17.60000,15.95000,15.95000,2151000
06/09/2009,0000,16.00000,16.20000,15.10000,15.10000,1332000
06/10/2009,0000,15.15000,16.15000,14.70000,16.15000,2428000
06/11/2009,0000,16.20000,17.25000,15.85000,17.15000,2102000
06/12/2009,0000,17.10000,17.70000,16.60000,17.30000,1968000
06/15/2009,0000,17.30000,17.30000,16.40000,16.50000,654000
06/16/2009,0000,16.10000,17.60000,16.10000,17.60000,1372000
06/17/2009,0000,17.95000,18.30000,17.35000,17.85000,1764000
06/18/2009,0000,18.20000,18.20000,17.30000,17.85000,758000
06/19/2009,0000,17.85000,17.85000,17.50000,17.70000,586000
06/22/2009,0000,17.80000,17.90000,17.35000,17.65000,666000
06/23/2009,0000,17.30000,17.50000,16.60000,17.40000,816000
06/24/2009,0000,17.20000,17.70000,16.90000,17.10000,859000
06/25/2009,0000,17.10000,17.60000,17.00000,17.00000,733000
06/26/2009,0000,17.25000,17.30000,16.70000,16.80000,432000
06/29/2009,0000,16.85000,17.15000,16.70000,17.00000,425000
06/30/2009,0000,17.15000,17.35000,16.80000,16.80000,590000
07/01/2009,0000,17.10000,17.20000,16.85000,17.00000,834000
07/02/2009,0000,17.00000,17.80000,17.00000,17.80000,1096000
07/03/2009,0000,17.80000,17.80000,17.15000,17.40000,458000
07/06/2009,0000,17.40000,17.70000,17.40000,17.50000,593000
07/07/2009,0000,17.50000,17.65000,17.30000,17.50000,361000
07/08/2009,0000,17.25000,17.50000,17.25000,17.30000,308000
07/09/2009,0000,17.40000,17.50000,17.20000,17.20000,517000
07/10/2009,0000,17.45000,17.80000,17.15000,17.40000,686000
07/13/2009,0000,17.50000,17.80000,17.10000,17.60000,715000
07/14/2009,0000,17.60000,17.60000,17.25000,17.40000,367000
07/15/2009,0000,18.10000,18.60000,17.80000,18.60000,1447000
07/16/2009,0000,19.25000,19.40000,18.20000,18.25000,1897000
07/17/2009,0000,18.45000,18.60000,18.25000,18.60000,599000
07/20/2009,0000,19.00000,19.20000,18.70000,19.05000,799000
07/21/2009,0000,19.90000,19.90000,19.15000,19.80000,1010000
07/22/2009,0000,19.80000,20.00000,19.40000,19.45000,562000
07/23/2009,0000,19.35000,19.60000,19.10000,19.45000,507000
07/24/2009,0000,19.50000,19.60000,19.15000,19.50000,413000
07/27/2009,0000,19.60000,19.60000,19.20000,19.50000,210000
07/28/2009,0000,19.60000,19.60000,19.25000,19.50000,301000
07/29/2009,0000,19.40000,19.60000,19.30000,19.50000,429000
07/30/2009,0000,19.50000,19.60000,19.30000,19.60000,390000
07/31/2009,0000,20.00000,20.00000,19.60000,19.80000,298000
08/03/2009,0000,19.60000,19.95000,19.50000,19.70000,326000
08/04/2009,0000,19.70000,20.00000,18.60000,19.00000,791000
08/05/2009,0000,18.50000,18.70000,18.25000,18.25000,680000
08/06/2009,0000,17.95000,18.25000,17.15000,18.10000,197000
08/10/2009,0000,18.70000,19.35000,18.30000,19.35000,479000
08/11/2009,0000,19.30000,19.30000,18.65000,19.00000,190000
08/12/2009,0000,18.50000,18.95000,18.50000,18.60000,85000
08/13/2009,0000,18.60000,18.70000,18.20000,18.55000,186000
08/14/2009,0000,18.70000,19.80000,18.70000,19.80000,2001000
08/17/2009,0000,20.00000,20.40000,19.50000,19.80000,1742000
08/18/2009,0000,19.40000,19.75000,18.45000,19.00000,770000
08/19/2009,0000,18.20000,18.95000,18.20000,18.80000,188000
08/20/2009,0000,18.50000,18.50000,17.60000,18.40000,474000
08/21/2009,0000,18.50000,18.50000,17.50000,18.30000,318000
08/24/2009,0000,18.30000,18.45000,18.00000,18.30000,193000
08/25/2009,0000,18.30000,18.30000,18.00000,18.30000,64000
08/26/2009,0000,18.20000,18.20000,17.35000,18.00000,199000
08/27/2009,0000,17.75000,18.10000,17.50000,17.50000,50000
08/28/2009,0000,17.50000,18.30000,17.50000,18.15000,281000
08/31/2009,0000,19.40000,19.40000,19.25000,19.40000,1335000
09/01/2009,0000,19.30000,19.40000,18.50000,19.40000,936000
09/02/2009,0000,19.80000,20.45000,19.65000,20.40000,1513000
09/03/2009,0000,20.40000,20.45000,19.80000,20.05000,734000
09/04/2009,0000,20.40000,20.55000,20.00000,20.00000,981000
09/07/2009,0000,20.00000,20.60000,20.00000,20.30000,738000
09/08/2009,0000,20.60000,21.70000,20.50000,21.70000,2502000
09/09/2009,0000,22.20000,22.35000,21.00000,21.00000,1403000
09/10/2009,0000,21.80000,21.80000,20.50000,20.75000,883000
09/11/2009,0000,20.95000,21.15000,20.55000,20.65000,806000
09/14/2009,0000,20.85000,21.00000,20.40000,20.45000,1131000
09/15/2009,0000,20.80000,20.80000,20.30000,20.45000,921000
09/16/2009,0000,20.55000,20.80000,20.50000,20.50000,1133000
09/17/2009,0000,20.75000,21.30000,20.55000,20.60000,1948000
09/18/2009,0000,20.70000,20.80000,20.45000,20.55000,626000
09/21/2009,0000,20.65000,20.95000,20.45000,20.70000,1285000
09/22/2009,0000,20.90000,21.50000,20.50000,21.50000,1613000
09/23/2009,0000,21.80000,21.90000,20.75000,20.95000,1475000
09/24/2009,0000,20.80000,21.30000,20.60000,21.15000,803000
09/25/2009,0000,20.90000,21.40000,20.70000,21.15000,674000
09/28/2009,0000,21.00000,21.40000,20.70000,21.00000,729000
09/29/2009,0000,21.00000,21.20000,20.75000,21.20000,936000
09/30/2009,0000,21.40000,21.50000,21.00000,21.40000,934000
10/01/2009,0000,21.50000,21.55000,21.10000,21.35000,559000
10/02/2009,0000,21.00000,21.20000,20.95000,21.20000,395000
10/05/2009,0000,21.35000,22.65000,21.30000,22.65000,2156000
10/06/2009,0000,22.95000,24.00000,22.65000,23.80000,2524000
10/07/2009,0000,23.95000,24.30000,23.65000,23.90000,1576000
10/08/2009,0000,23.90000,25.15000,23.50000,23.85000,1669000
10/09/2009,0000,24.40000,24.70000,24.00000,24.10000,1005000
10/12/2009,0000,24.10000,24.20000,23.60000,23.80000,1228000
10/13/2009,0000,23.70000,24.50000,23.50000,23.55000,1282000
10/14/2009,0000,23.80000,23.90000,23.40000,23.70000,1016000
10/15/2009,0000,23.90000,24.00000,22.80000,23.20000,1068000
10/16/2009,0000,23.40000,23.50000,22.75000,22.85000,557000
10/19/2009,0000,22.90000,23.65000,22.80000,23.30000,726000
10/20/2009,0000,23.50000,23.50000,22.65000,22.70000,1360000
10/21/2009,0000,22.70000,23.05000,22.70000,23.00000,1057000
10/22/2009,0000,23.00000,23.00000,22.15000,22.20000,1130000
10/23/2009,0000,22.20000,22.60000,22.05000,22.05000,957000
10/26/2009,0000,22.40000,22.50000,22.05000,22.05000,1083000
10/27/2009,0000,22.05000,23.55000,22.05000,23.55000,2488000
10/28/2009,0000,24.00000,24.40000,23.65000,24.00000,4413000
10/29/2009,0000,22.80000,23.70000,22.80000,23.10000,2265000
10/30/2009,0000,23.60000,24.40000,23.15000,24.00000,1441000
11/02/2009,0000,23.50000,24.25000,23.15000,24.20000,1456000
11/03/2009,0000,24.20000,24.40000,23.85000,24.35000,1208000
11/04/2009,0000,24.10000,26.05000,24.10000,25.45000,3539000
11/05/2009,0000,25.45000,25.85000,25.15000,25.85000,1861000
11/06/2009,0000,26.00000,26.10000,25.00000,25.70000,1159000
11/09/2009,0000,25.70000,25.80000,25.30000,25.40000,575000
11/10/2009,0000,25.50000,25.65000,25.20000,25.20000,484000
11/11/2009,0000,25.20000,25.50000,25.00000,25.50000,1394000
11/12/2009,0000,25.50000,25.65000,25.05000,25.65000,665000
11/13/2009,0000,25.65000,26.10000,25.55000,26.00000,972000
11/16/2009,0000,26.25000,26.25000,25.70000,26.00000,592000
11/17/2009,0000,26.05000,26.40000,25.70000,25.90000,659000
11/18/2009,0000,25.90000,26.00000,25.55000,25.55000,519000
11/19/2009,0000,25.55000,25.95000,25.40000,25.40000,430000
11/20/2009,0000,25.10000,25.50000,24.80000,24.90000,657000
11/23/2009,0000,25.15000,25.25000,24.85000,25.00000,378000
11/24/2009,0000,25.05000,25.30000,24.90000,25.00000,280000
11/25/2009,0000,25.15000,25.50000,24.90000,25.00000,393000
11/26/2009,0000,25.35000,25.60000,25.00000,25.30000,568000
11/27/2009,0000,25.50000,25.50000,24.70000,24.70000,531000
11/30/2009,0000,25.00000,25.40000,25.00000,25.15000,280000
12/01/2009,0000,25.00000,25.20000,24.95000,25.00000,228000
12/02/2009,0000,25.00000,25.65000,25.00000,25.20000,442000
12/03/2009,0000,25.55000,25.55000,24.90000,24.95000,253000
12/04/2009,0000,25.00000,25.45000,24.85000,25.00000,152000
12/07/2009,0000,25.00000,25.35000,25.00000,25.30000,195000
12/08/2009,0000,25.45000,25.45000,25.10000,25.10000,350000
12/09/2009,0000,25.15000,25.70000,25.00000,25.40000,290000
12/11/2009,0000,25.40000,25.85000,25.40000,25.80000,704000
12/14/2009,0000,25.80000,25.90000,25.45000,25.55000,480000
12/15/2009,0000,25.55000,25.75000,25.20000,25.60000,473000
12/16/2009,0000,25.35000,25.45000,25.25000,25.25000,259000
12/17/2009,0000,25.40000,25.60000,25.20000,25.20000,276000
12/18/2009,0000,25.05000,25.30000,25.05000,25.25000,146000
12/21/2009,0000,25.40000,25.55000,25.20000,25.25000,158000
12/22/2009,0000,25.40000,25.60000,25.30000,25.40000,227000
12/23/2009,0000,25.30000,25.50000,25.25000,25.40000,133000
12/25/2009,0000,25.40000,25.60000,25.20000,25.45000,218000
12/28/2009,0000,25.50000,25.85000,25.50000,25.60000,303000
12/29/2009,0000,25.80000,25.80000,25.40000,25.40000,209001
