DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,28.45000,29.20000,28.45000,28.75000,3174000
04/03/2007,0000,29.00000,29.00000,28.20000,28.25000,1132000
04/04/2007,0000,28.80000,28.80000,28.25000,28.25000,705000
04/09/2007,0000,28.50000,28.50000,27.00000,27.00000,1170000
04/10/2007,0000,27.20000,27.80000,27.15000,27.40000,860000
04/11/2007,0000,28.40000,28.70000,28.05000,28.10000,1175000
04/12/2007,0000,28.00000,28.30000,27.80000,28.20000,675000
04/13/2007,0000,28.50000,28.50000,27.60000,27.80000,1103000
04/16/2007,0000,27.85000,28.00000,27.20000,27.20000,803000
04/17/2007,0000,27.55000,27.60000,26.40000,26.50000,1080000
04/18/2007,0000,26.50000,27.10000,26.30000,26.70000,625000
04/19/2007,0000,27.00000,27.00000,26.50000,26.80000,411000
04/20/2007,0000,27.00000,28.10000,26.80000,28.00000,2224000
04/23/2007,0000,28.30000,28.30000,27.60000,27.80000,2091000
04/24/2007,0000,28.50000,28.50000,28.00000,28.20000,1637000
04/26/2007,0000,27.70000,27.80000,27.50000,27.50000,440000
04/27/2007,0000,27.40000,27.60000,26.80000,27.00000,878000
04/30/2007,0000,27.00000,27.60000,26.80000,27.00000,597000
05/02/2007,0000,27.50000,27.50000,26.80000,26.80000,532000
05/03/2007,0000,27.00000,27.00000,25.55000,25.90000,1410000
05/04/2007,0000,26.00000,26.40000,25.95000,26.15000,739000
05/07/2007,0000,26.20000,26.55000,26.20000,26.30000,635000
05/08/2007,0000,26.45000,26.60000,26.25000,26.35000,254000
05/09/2007,0000,26.40000,26.50000,26.25000,26.30000,211000
05/10/2007,0000,26.50000,26.50000,25.90000,26.05000,563000
05/11/2007,0000,26.00000,26.00000,25.70000,26.00000,602000
05/14/2007,0000,26.05000,26.55000,26.05000,26.40000,697000
05/15/2007,0000,26.35000,26.45000,26.20000,26.25000,342000
05/16/2007,0000,26.30000,26.35000,26.20000,26.20000,320000
05/17/2007,0000,26.25000,26.30000,26.00000,26.00000,294000
05/18/2007,0000,26.10000,26.10000,25.45000,25.75000,546000
05/21/2007,0000,25.75000,25.75000,25.15000,25.55000,546000
05/22/2007,0000,26.00000,26.50000,25.80000,26.30000,519000
05/23/2007,0000,26.50000,26.55000,26.05000,26.05000,729000
05/24/2007,0000,26.10000,26.30000,26.00000,26.00000,254000
05/25/2007,0000,25.80000,26.75000,25.80000,26.60000,837000
05/28/2007,0000,26.95000,26.95000,26.20000,26.20000,437000
05/29/2007,0000,26.30000,26.30000,26.00000,26.10000,152000
05/30/2007,0000,26.00000,26.10000,25.70000,25.80000,357000
05/31/2007,0000,25.80000,26.30000,25.80000,26.10000,461000
06/04/2007,0000,26.40000,27.85000,26.20000,27.80000,4994000
06/05/2007,0000,27.70000,27.70000,26.95000,27.00000,2086000
06/06/2007,0000,27.20000,27.95000,26.80000,27.30000,1754000
06/07/2007,0000,27.30000,27.40000,27.05000,27.25000,528000
06/08/2007,0000,27.10000,27.45000,27.00000,27.25000,416000
06/11/2007,0000,27.50000,28.60000,27.35000,28.00000,2855000
06/12/2007,0000,28.20000,29.95000,28.20000,29.25000,11332000
06/13/2007,0000,29.50000,29.95000,28.80000,29.25000,5839000
06/14/2007,0000,29.55000,31.10000,29.35000,30.40000,7512000
06/15/2007,0000,30.90000,30.90000,30.10000,30.45000,3167000
06/20/2007,0000,30.90000,31.50000,30.20000,30.45000,8435000
06/21/2007,0000,30.10000,30.40000,29.65000,29.80000,2730000
06/22/2007,0000,30.40000,30.50000,29.70000,29.70000,2158000
06/25/2007,0000,30.75000,30.90000,30.30000,30.40000,3076000
06/26/2007,0000,30.30000,30.30000,29.50000,29.55000,1542000
06/27/2007,0000,29.65000,30.50000,29.55000,30.00000,1793000
06/28/2007,0000,30.10000,30.40000,29.85000,30.30000,2612000
06/29/2007,0000,28.90000,30.80000,28.40000,30.10000,6061000
07/02/2007,0000,30.00000,30.00000,29.50000,29.70000,1419000
07/03/2007,0000,29.70000,30.35000,29.55000,29.90000,1555000
07/04/2007,0000,30.60000,30.60000,29.65000,29.65000,1738000
07/05/2007,0000,29.90000,29.95000,29.65000,29.65000,1125000
07/06/2007,0000,30.00000,30.40000,29.80000,30.05000,1993000
07/09/2007,0000,30.50000,31.40000,30.35000,30.50000,4116000
07/10/2007,0000,31.00000,31.20000,30.20000,30.20000,2051000
07/11/2007,0000,29.20000,30.20000,29.20000,29.40000,1712000
07/12/2007,0000,29.55000,29.80000,28.70000,28.80000,1633000
07/13/2007,0000,29.30000,29.30000,28.35000,28.55000,1568000
07/16/2007,0000,28.55000,28.80000,27.50000,27.75000,1519000
07/17/2007,0000,27.75000,28.50000,27.70000,28.40000,994000
07/18/2007,0000,28.40000,28.40000,28.00000,28.00000,917000
07/19/2007,0000,28.00000,28.45000,27.95000,28.00000,1041000
07/20/2007,0000,28.20000,29.40000,28.20000,29.00000,1924000
07/23/2007,0000,30.80000,31.00000,30.30000,31.00000,6020000
07/24/2007,0000,31.50000,32.20000,30.85000,30.85000,7168000
07/25/2007,0000,30.80000,31.00000,30.50000,30.95000,1949000
07/26/2007,0000,31.20000,31.30000,28.90000,28.90000,2731000
07/27/2007,0000,27.80000,29.60000,27.80000,29.60000,1461000
07/31/2007,0000,28.65000,29.10000,28.45000,28.75000,1309000
08/01/2007,0000,28.75000,28.85000,27.90000,28.00000,1376000
08/02/2007,0000,28.00000,28.35000,26.90000,27.95000,2067000
08/03/2007,0000,28.00000,28.25000,27.60000,27.75000,1398000
08/06/2007,0000,27.40000,27.75000,25.85000,27.75000,1571000
08/07/2007,0000,27.25000,27.65000,26.15000,26.50000,1582000
08/08/2007,0000,26.50000,27.00000,26.50000,26.80000,798000
08/09/2007,0000,27.00000,27.45000,26.70000,27.00000,2269000
08/10/2007,0000,27.00000,27.00000,25.60000,25.80000,2037000
08/13/2007,0000,26.10000,27.20000,26.10000,26.95000,1595000
08/14/2007,0000,27.00000,27.20000,26.20000,26.50000,627000
08/15/2007,0000,26.20000,26.50000,25.70000,25.95000,1155000
08/16/2007,0000,25.10000,25.50000,24.15000,24.15000,1607000
08/17/2007,0000,23.50000,24.50000,22.50000,23.50000,1538000
08/20/2007,0000,25.00000,25.00000,23.80000,23.80000,979000
08/21/2007,0000,23.50000,23.50000,22.15000,22.45000,1838000
08/22/2007,0000,22.30000,23.00000,22.20000,22.55000,602000
08/23/2007,0000,22.90000,23.50000,22.85000,23.00000,728000
08/24/2007,0000,23.00000,23.20000,22.60000,23.00000,296000
08/27/2007,0000,23.20000,23.45000,22.80000,22.80000,683000
08/28/2007,0000,22.60000,23.00000,22.60000,22.90000,285000
08/29/2007,0000,22.60000,22.95000,22.40000,22.95000,338000
08/30/2007,0000,23.10000,23.60000,23.05000,23.60000,484000
08/31/2007,0000,23.60000,23.95000,23.40000,23.95000,663000
09/03/2007,0000,24.00000,24.80000,23.85000,24.70000,1181000
09/04/2007,0000,24.70000,24.70000,24.10000,24.20000,446000
09/05/2007,0000,24.80000,24.80000,23.80000,24.35000,390000
09/06/2007,0000,24.15000,24.20000,23.60000,24.00000,195000
09/07/2007,0000,24.00000,24.10000,23.80000,24.10000,259000
09/10/2007,0000,23.60000,23.70000,23.25000,23.40000,203000
09/11/2007,0000,23.40000,23.70000,23.10000,23.40000,307000
09/12/2007,0000,23.40000,23.70000,23.00000,23.00000,317000
09/13/2007,0000,23.10000,23.30000,22.85000,22.90000,195000
09/14/2007,0000,23.10000,23.10000,22.70000,22.95000,198000
09/17/2007,0000,22.95000,22.95000,22.60000,22.60000,220000
09/19/2007,0000,22.95000,22.95000,22.00000,22.10000,315000
09/20/2007,0000,22.10000,22.40000,20.60000,20.65000,969000
09/21/2007,0000,20.60000,20.95000,20.40000,20.95000,523000
09/26/2007,0000,21.90000,22.00000,21.50000,21.60000,430000
09/27/2007,0000,21.85000,22.65000,21.80000,22.45000,876000
09/28/2007,0000,22.45000,22.65000,22.15000,22.55000,567000
10/01/2007,0000,22.70000,22.70000,21.80000,22.05000,395000
10/02/2007,0000,22.30000,22.40000,22.00000,22.00000,477000
10/03/2007,0000,22.00000,22.05000,21.55000,21.55000,305000
10/04/2007,0000,21.15000,22.15000,21.15000,21.90000,297000
10/05/2007,0000,22.10000,22.15000,21.50000,21.50000,240000
10/08/2007,0000,21.60000,21.80000,21.10000,21.50000,386000
10/09/2007,0000,21.30000,21.40000,21.05000,21.05000,259000
10/11/2007,0000,21.00000,21.00000,19.60000,20.00000,2500000
10/12/2007,0000,20.00000,20.00000,19.50000,19.90000,545000
10/15/2007,0000,19.90000,19.90000,19.50000,19.75000,548000
10/16/2007,0000,19.20000,19.50000,19.20000,19.50000,407000
10/17/2007,0000,19.35000,19.45000,19.20000,19.40000,301000
10/18/2007,0000,19.30000,20.00000,19.30000,19.70000,434000
10/19/2007,0000,20.00000,20.35000,19.70000,20.10000,516000
10/22/2007,0000,19.70000,19.80000,19.40000,19.40000,235000
10/23/2007,0000,19.40000,19.60000,19.35000,19.50000,373000
10/24/2007,0000,19.60000,19.70000,19.35000,19.35000,251000
10/25/2007,0000,19.35000,19.50000,18.85000,19.25000,725000
10/26/2007,0000,19.05000,19.25000,18.85000,19.00000,436000
10/29/2007,0000,18.95000,19.10000,18.60000,18.60000,497000
10/30/2007,0000,18.60000,18.60000,18.00000,18.30000,1332000
10/31/2007,0000,18.10000,19.25000,18.10000,19.25000,704000
11/01/2007,0000,19.40000,19.40000,18.85000,19.00000,761000
11/02/2007,0000,18.60000,18.75000,18.50000,18.50000,451000
11/05/2007,0000,18.50000,18.50000,17.80000,18.10000,643000
11/06/2007,0000,18.00000,18.80000,17.90000,18.45000,336000
11/07/2007,0000,18.75000,18.75000,18.30000,18.50000,211000
11/08/2007,0000,17.55000,18.00000,17.55000,18.00000,690000
11/09/2007,0000,17.85000,17.85000,16.75000,17.30000,1536000
11/12/2007,0000,16.10000,16.25000,16.10000,16.10000,1663000
11/13/2007,0000,15.25000,15.60000,15.00000,15.00000,1615000
11/14/2007,0000,15.50000,16.05000,15.30000,15.45000,966000
11/15/2007,0000,15.50000,15.50000,15.15000,15.45000,350000
11/16/2007,0000,15.20000,15.50000,15.10000,15.30000,479000
11/19/2007,0000,16.35000,16.35000,16.35000,16.35000,700000
11/20/2007,0000,16.45000,17.30000,16.35000,17.00000,2983000
11/21/2007,0000,16.90000,16.90000,16.20000,16.20000,672000
11/22/2007,0000,16.00000,16.40000,15.70000,15.70000,418000
11/23/2007,0000,15.90000,16.00000,15.50000,15.70000,651000
11/26/2007,0000,15.65000,15.90000,15.10000,15.55000,643000
11/27/2007,0000,15.30000,15.30000,14.50000,14.90000,921000
11/28/2007,0000,15.20000,15.20000,14.70000,14.70000,340000
11/29/2007,0000,15.00000,15.20000,14.70000,14.80000,305000
11/30/2007,0000,14.60000,15.30000,14.60000,15.30000,470000
12/03/2007,0000,15.50000,15.60000,15.05000,15.20000,449000
12/04/2007,0000,15.30000,15.60000,15.00000,15.50000,238000
12/05/2007,0000,15.35000,16.00000,15.35000,15.70000,467000
12/06/2007,0000,15.95000,16.70000,15.90000,16.05000,1047000
12/07/2007,0000,16.45000,16.45000,15.85000,15.85000,298000
12/10/2007,0000,15.90000,16.00000,15.10000,15.10000,332000
12/11/2007,0000,15.25000,15.45000,15.25000,15.30000,134000
12/12/2007,0000,15.20000,15.25000,15.00000,15.20000,141000
12/13/2007,0000,15.15000,15.35000,14.80000,14.80000,299000
12/14/2007,0000,14.80000,15.25000,14.40000,14.80000,413000
12/17/2007,0000,14.50000,14.70000,13.80000,14.10000,875000
12/18/2007,0000,13.40000,13.55000,13.15000,13.15000,1392000
12/19/2007,0000,13.00000,13.70000,13.00000,13.50000,672000
12/20/2007,0000,13.20000,13.60000,12.60000,12.60000,938000
12/21/2007,0000,12.55000,12.55000,11.75000,11.80000,2127000
12/24/2007,0000,12.00000,12.60000,12.00000,12.60000,614000
12/25/2007,0000,12.85000,13.20000,12.85000,12.95000,1085000
12/26/2007,0000,12.95000,13.10000,12.80000,13.10000,277000
12/27/2007,0000,13.10000,13.50000,13.10000,13.25000,534000
12/28/2007,0000,13.15000,13.80000,13.00000,13.25000,853000
12/31/2007,0000,13.50000,13.70000,13.50000,13.70000,376000
01/02/2008,0000,13.80000,14.30000,13.50000,13.90000,1047000
01/03/2008,0000,13.70000,13.70000,13.00000,13.35000,474000
01/04/2008,0000,13.10000,13.60000,13.10000,13.35000,315000
01/07/2008,0000,13.10000,13.10000,12.50000,12.60000,681000
01/08/2008,0000,12.60000,13.00000,12.55000,12.70000,344000
01/09/2008,0000,12.40000,12.90000,12.40000,12.60000,231000
01/10/2008,0000,12.75000,13.00000,12.75000,12.75000,203000
01/11/2008,0000,12.80000,13.10000,12.75000,12.95000,214000
01/14/2008,0000,13.20000,13.20000,12.80000,12.80000,205000
01/15/2008,0000,13.05000,13.30000,12.80000,13.10000,593000
01/16/2008,0000,12.80000,12.80000,12.60000,12.75000,270000
01/17/2008,0000,12.80000,13.00000,12.65000,12.70000,171000
01/18/2008,0000,12.60000,12.90000,12.40000,12.90000,229000
01/21/2008,0000,13.20000,13.20000,12.85000,12.85000,101000
01/22/2008,0000,12.05000,12.30000,12.00000,12.15000,408000
01/23/2008,0000,12.20000,12.20000,11.30000,11.40000,797000
01/24/2008,0000,11.60000,11.75000,11.20000,11.50000,547000
01/25/2008,0000,11.50000,11.90000,11.50000,11.90000,309000
01/28/2008,0000,11.50000,11.70000,11.30000,11.40000,212000
01/29/2008,0000,11.60000,12.00000,11.40000,12.00000,439000
01/30/2008,0000,11.80000,12.10000,11.70000,11.90000,248000
01/31/2008,0000,12.00000,12.00000,11.70000,11.70000,236000
02/01/2008,0000,11.90000,12.30000,11.90000,12.30000,317000
02/12/2008,0000,12.45000,12.45000,12.00000,12.00000,137000
02/13/2008,0000,12.00000,12.25000,11.80000,11.80000,165000
02/14/2008,0000,11.90000,12.50000,11.90000,12.50000,403000
02/15/2008,0000,12.00000,12.55000,12.00000,12.40000,256000
02/18/2008,0000,12.50000,12.80000,12.50000,12.80000,380000
02/19/2008,0000,13.10000,13.10000,12.65000,12.80000,377000
02/20/2008,0000,12.80000,13.00000,12.50000,12.50000,277000
02/21/2008,0000,12.60000,12.95000,12.60000,12.80000,212000
02/22/2008,0000,12.80000,13.00000,12.70000,12.80000,227000
02/25/2008,0000,13.20000,13.65000,12.95000,13.65000,1762000
02/26/2008,0000,13.95000,14.50000,13.90000,14.50000,2583000
02/27/2008,0000,14.95000,14.95000,13.95000,14.00000,1960000
02/29/2008,0000,13.80000,14.15000,13.80000,14.00000,582000
03/03/2008,0000,13.60000,13.75000,13.40000,13.45000,519000
03/04/2008,0000,13.50000,13.95000,13.50000,13.70000,378000
03/05/2008,0000,13.85000,13.85000,13.50000,13.55000,451000
03/06/2008,0000,13.95000,14.30000,13.65000,14.30000,1017000
03/07/2008,0000,13.85000,14.20000,13.60000,13.80000,543000
03/10/2008,0000,13.70000,13.90000,13.45000,13.45000,529000
03/11/2008,0000,13.40000,14.35000,13.35000,14.35000,1439000
03/12/2008,0000,14.90000,14.90000,14.20000,14.35000,2154000
03/13/2008,0000,14.35000,14.35000,13.60000,13.80000,617000
03/14/2008,0000,13.85000,14.00000,13.60000,13.60000,463000
03/18/2008,0000,12.90000,13.15000,12.75000,13.00000,172000
03/19/2008,0000,13.20000,13.30000,13.05000,13.15000,176000
03/20/2008,0000,13.00000,13.20000,12.95000,13.15000,178000
03/21/2008,0000,13.20000,13.45000,13.15000,13.40000,473000
03/25/2008,0000,13.95000,13.95000,13.65000,13.70000,470000
03/26/2008,0000,13.70000,13.80000,13.50000,13.70000,501000
03/27/2008,0000,13.55000,13.90000,13.55000,13.80000,1015000
03/28/2008,0000,13.80000,14.00000,13.80000,13.80000,393000
03/31/2008,0000,13.80000,14.00000,13.80000,13.85000,716000
04/01/2008,0000,14.30000,14.30000,13.85000,13.85000,407000
04/02/2008,0000,14.05000,14.10000,13.90000,13.90000,587000
04/03/2008,0000,14.00000,14.40000,14.00000,14.20000,949000
04/07/2008,0000,14.20000,14.35000,14.05000,14.20000,611000
04/08/2008,0000,14.30000,14.40000,14.15000,14.15000,634000
04/09/2008,0000,14.20000,14.20000,14.05000,14.05000,570000
04/10/2008,0000,14.10000,14.20000,14.05000,14.05000,404000
04/11/2008,0000,14.05000,14.20000,14.00000,14.00000,678000
04/14/2008,0000,14.00000,14.00000,13.55000,13.60000,404000
04/15/2008,0000,13.60000,13.80000,13.50000,13.70000,308000
04/16/2008,0000,13.70000,13.90000,13.70000,13.90000,389000
04/17/2008,0000,14.05000,14.30000,14.00000,14.05000,1041000
04/18/2008,0000,14.10000,14.20000,14.05000,14.10000,412000
04/21/2008,0000,14.20000,14.40000,14.15000,14.30000,819000
04/22/2008,0000,14.35000,14.40000,14.05000,14.20000,370000
04/23/2008,0000,14.30000,14.30000,14.05000,14.20000,383000
04/24/2008,0000,14.30000,14.30000,14.05000,14.10000,279000
04/25/2008,0000,14.00000,14.25000,14.00000,14.05000,464000
04/28/2008,0000,14.10000,14.20000,13.90000,13.90000,428000
04/29/2008,0000,13.80000,13.95000,13.70000,13.80000,393000
04/30/2008,0000,13.70000,13.80000,13.55000,13.75000,203000
05/02/2008,0000,13.85000,14.05000,13.85000,14.00000,582000
05/05/2008,0000,13.90000,13.95000,13.75000,13.75000,221000
05/06/2008,0000,13.50000,13.90000,13.50000,13.70000,275000
05/07/2008,0000,13.70000,14.00000,13.65000,13.65000,274000
05/08/2008,0000,13.65000,13.85000,13.60000,13.85000,159000
05/09/2008,0000,13.75000,14.35000,13.75000,14.00000,856000
05/12/2008,0000,14.30000,14.45000,14.15000,14.30000,1617000
05/13/2008,0000,14.40000,14.45000,14.20000,14.30000,939000
05/14/2008,0000,14.30000,14.40000,14.10000,14.20000,327000
05/15/2008,0000,14.30000,15.15000,14.20000,15.15000,3119000
05/16/2008,0000,15.80000,16.20000,15.60000,16.20000,7293000
05/19/2008,0000,16.45000,16.70000,16.10000,16.20000,3075000
05/20/2008,0000,16.40000,17.15000,16.20000,16.60000,3118000
05/21/2008,0000,16.80000,17.20000,16.30000,16.40000,3036000
05/22/2008,0000,16.20000,16.50000,16.10000,16.20000,1330000
05/23/2008,0000,16.40000,16.70000,15.10000,15.10000,2424000
05/26/2008,0000,14.60000,14.75000,14.40000,14.45000,1348000
05/27/2008,0000,14.20000,14.90000,14.20000,14.65000,1173000
05/28/2008,0000,14.80000,14.90000,14.45000,14.45000,782000
05/29/2008,0000,14.55000,14.70000,14.25000,14.40000,629000
05/30/2008,0000,14.45000,14.70000,14.00000,14.50000,626000
06/02/2008,0000,14.60000,14.60000,14.25000,14.55000,250000
06/03/2008,0000,14.50000,14.50000,14.25000,14.45000,112000
06/04/2008,0000,14.45000,15.40000,14.45000,15.20000,553000
06/05/2008,0000,15.10000,15.20000,14.80000,15.15000,381000
06/06/2008,0000,15.25000,15.45000,15.05000,15.10000,548000
06/10/2008,0000,14.60000,14.70000,14.00000,14.00000,504000
06/11/2008,0000,14.10000,14.30000,13.40000,13.85000,666000
06/12/2008,0000,13.20000,13.60000,12.90000,13.20000,731000
06/13/2008,0000,13.30000,13.40000,13.00000,13.20000,222000
06/16/2008,0000,13.40000,13.40000,13.05000,13.05000,417000
06/17/2008,0000,13.00000,13.00000,12.15000,12.50000,1075000
06/18/2008,0000,12.50000,12.85000,12.45000,12.75000,544000
06/19/2008,0000,12.40000,12.55000,12.40000,12.45000,309000
06/20/2008,0000,12.50000,12.50000,12.10000,12.25000,472000
06/23/2008,0000,11.70000,11.90000,11.60000,11.80000,436000
06/24/2008,0000,11.80000,11.90000,11.50000,11.60000,398000
06/25/2008,0000,11.50000,11.60000,10.80000,11.40000,1239000
06/26/2008,0000,11.50000,11.60000,11.40000,11.50000,465000
06/27/2008,0000,10.90000,10.90000,10.70000,10.70000,1058000
06/30/2008,0000,10.70000,10.70000,10.00000,10.05000,628000
07/01/2008,0000,9.70000,10.25000,9.57000,10.00000,751000
07/02/2008,0000,10.20000,10.50000,9.98000,10.40000,561000
07/03/2008,0000,10.15000,10.90000,9.92000,10.90000,523000
07/04/2008,0000,10.70000,10.80000,10.35000,10.35000,317000
07/07/2008,0000,10.30000,10.60000,10.30000,10.60000,255000
07/08/2008,0000,10.50000,10.55000,10.10000,10.45000,219000
07/09/2008,0000,10.60000,10.85000,10.40000,10.40000,198000
07/10/2008,0000,10.00000,10.50000,10.00000,10.30000,306000
07/11/2008,0000,10.30000,10.60000,10.25000,10.50000,320000
07/14/2008,0000,10.40000,10.65000,10.40000,10.45000,285000
07/15/2008,0000,10.40000,10.45000,10.00000,10.05000,286000
07/16/2008,0000,10.00000,10.10000,9.50000,9.70000,747000
07/17/2008,0000,9.90000,10.35000,9.60000,10.35000,760000
07/18/2008,0000,10.40000,10.45000,9.80000,9.80000,446000
07/21/2008,0000,9.31000,9.96000,9.31000,9.80000,504000
07/22/2008,0000,9.80000,9.98000,9.79000,9.97000,182000
07/23/2008,0000,9.28000,10.30000,9.28000,10.00000,453000
07/24/2008,0000,10.25000,10.70000,10.10000,10.60000,598000
07/25/2008,0000,10.50000,10.50000,10.10000,10.40000,424000
07/29/2008,0000,9.75000,9.80000,9.60000,9.71000,289000
07/30/2008,0000,9.85000,9.89000,9.70000,9.71000,215000
07/31/2008,0000,9.75000,9.91000,9.60000,9.60000,206000
08/01/2008,0000,9.78000,9.78000,9.35000,9.41000,144000
08/04/2008,0000,9.31000,9.45000,9.24000,9.45000,139000
08/05/2008,0000,9.40000,9.40000,8.79000,9.02000,721000
08/06/2008,0000,9.10000,9.38000,9.10000,9.35000,279000
08/07/2008,0000,9.36000,9.42000,9.26000,9.32000,183000
08/08/2008,0000,9.26000,9.79000,9.25000,9.75000,518000
08/11/2008,0000,10.10000,10.40000,10.10000,10.40000,531000
08/12/2008,0000,10.95000,11.10000,10.75000,11.10000,2309000
08/13/2008,0000,11.00000,11.00000,10.70000,10.90000,456000
08/14/2008,0000,10.85000,11.00000,10.60000,10.95000,304000
08/15/2008,0000,11.00000,11.35000,10.80000,10.80000,952000
08/18/2008,0000,10.95000,11.00000,10.25000,10.30000,332000
08/19/2008,0000,10.25000,10.35000,10.00000,10.35000,249000
08/20/2008,0000,10.10000,10.70000,10.10000,10.55000,406000
08/21/2008,0000,10.50000,10.55000,10.10000,10.10000,194000
08/22/2008,0000,10.10000,10.25000,9.90000,10.25000,278000
08/25/2008,0000,10.00000,10.45000,10.00000,10.15000,95000
08/26/2008,0000,10.00000,10.10000,9.60000,9.60000,569000
08/27/2008,0000,9.01000,9.37000,9.01000,9.26000,1451000
08/28/2008,0000,9.10000,9.20000,9.05000,9.19000,388000
08/29/2008,0000,9.21000,9.29000,9.10000,9.10000,451000
09/01/2008,0000,8.90000,9.01000,8.82000,8.90000,396000
09/02/2008,0000,8.62000,9.19000,8.62000,9.09000,1591000
09/03/2008,0000,9.00000,9.09000,8.90000,9.08000,470000
09/04/2008,0000,9.08000,9.08000,8.91000,8.99000,559000
09/05/2008,0000,8.42000,8.90000,8.42000,8.60000,330000
09/08/2008,0000,8.70000,9.20000,8.70000,9.08000,227000
09/09/2008,0000,9.03000,9.10000,8.85000,8.96000,250000
09/10/2008,0000,8.94000,9.09000,8.81000,9.00000,153000
09/11/2008,0000,8.90000,8.90000,8.37000,8.54000,295000
09/12/2008,0000,8.59000,8.69000,8.31000,8.50000,227000
09/15/2008,0000,8.50000,8.50000,7.91000,7.92000,305000
09/16/2008,0000,7.55000,7.60000,7.12000,7.12000,519000
09/17/2008,0000,6.63000,7.20000,6.63000,7.15000,824000
09/18/2008,0000,6.65000,6.80000,6.65000,6.70000,738000
09/19/2008,0000,6.92000,7.16000,6.92000,7.05000,154000
09/22/2008,0000,7.30000,7.30000,6.85000,7.15000,179000
09/23/2008,0000,6.91000,7.21000,6.91000,7.20000,117000
09/24/2008,0000,7.02000,7.47000,7.00000,7.45000,289000
09/25/2008,0000,7.32000,7.35000,7.05000,7.25000,100000
09/26/2008,0000,7.34000,7.34000,6.81000,7.14000,229000
09/30/2008,0000,6.65000,7.00000,6.65000,7.00000,280000
10/01/2008,0000,7.08000,7.08000,6.95000,7.05000,135000
10/02/2008,0000,7.15000,7.15000,6.95000,7.12000,98000
10/03/2008,0000,6.70000,7.30000,6.70000,7.30000,76000
10/06/2008,0000,7.16000,7.22000,7.10000,7.10000,163000
10/07/2008,0000,6.75000,7.34000,6.75000,7.32000,483000
10/08/2008,0000,7.23000,7.28000,7.11000,7.28000,356000
10/09/2008,0000,7.00000,7.25000,7.00000,7.25000,388000
10/13/2008,0000,7.02000,7.15000,7.00000,7.15000,231000
10/14/2008,0000,7.39000,7.65000,7.39000,7.65000,205000
10/15/2008,0000,7.45000,7.49000,7.39000,7.39000,77000
10/16/2008,0000,7.15000,7.20000,7.14000,7.18000,51000
10/17/2008,0000,7.18000,7.20000,6.95000,7.00000,144000
10/20/2008,0000,6.98000,6.98000,6.76000,6.87000,129000
10/21/2008,0000,7.00000,7.09000,6.87000,6.87000,164000
10/22/2008,0000,6.71000,6.98000,6.71000,6.94000,35000
10/23/2008,0000,6.70000,6.85000,6.70000,6.85000,147000
10/24/2008,0000,6.66000,6.67000,6.62000,6.62000,117000
10/27/2008,0000,6.17000,6.20000,6.16000,6.16000,244000
10/28/2008,0000,5.73000,6.16000,5.73000,6.16000,376000
10/29/2008,0000,6.39000,6.47000,6.20000,6.20000,277000
10/30/2008,0000,5.78000,6.63000,5.78000,6.63000,195000
10/31/2008,0000,6.66000,6.96000,6.57000,6.95000,142000
11/03/2008,0000,6.50000,6.95000,6.50000,6.74000,143000
11/04/2008,0000,6.70000,6.73000,6.40000,6.70000,147000
11/05/2008,0000,6.70000,6.70000,6.50000,6.54000,189000
11/06/2008,0000,6.40000,6.40000,6.21000,6.22000,63000
11/07/2008,0000,6.30000,6.65000,6.30000,6.65000,284000
11/10/2008,0000,6.31000,6.78000,6.31000,6.56000,102000
11/11/2008,0000,6.56000,6.80000,6.52000,6.61000,67000
11/12/2008,0000,6.60000,6.72000,6.60000,6.61000,42000
11/13/2008,0000,6.50000,6.57000,6.20000,6.30000,92000
11/14/2008,0000,6.40000,6.60000,6.30000,6.30000,171000
11/17/2008,0000,6.30000,6.35000,6.25000,6.30000,233000
11/18/2008,0000,6.30000,6.30000,6.10000,6.10000,320000
11/19/2008,0000,5.68000,6.15000,5.68000,6.01000,131000
11/20/2008,0000,5.90000,5.90000,5.59000,5.59000,142000
11/21/2008,0000,5.30000,5.70000,5.29000,5.70000,137000
11/24/2008,0000,5.71000,6.05000,5.71000,5.93000,209000
11/25/2008,0000,5.95000,6.20000,5.95000,6.05000,91000
11/26/2008,0000,6.05000,6.47000,6.05000,6.47000,377000
11/27/2008,0000,6.90000,6.92000,6.90000,6.92000,452000
11/28/2008,0000,7.19000,7.20000,6.82000,7.05000,419000
12/01/2008,0000,7.05000,7.54000,7.05000,7.36000,526000
12/02/2008,0000,6.86000,7.06000,6.86000,7.00000,425000
12/03/2008,0000,7.25000,7.49000,7.25000,7.49000,831000
12/04/2008,0000,7.90000,7.90000,7.31000,7.49000,726000
12/05/2008,0000,7.49000,7.70000,7.40000,7.50000,360000
12/08/2008,0000,7.89000,8.00000,7.57000,8.00000,547000
12/09/2008,0000,7.95000,8.00000,7.70000,7.85000,357000
12/10/2008,0000,7.80000,8.15000,7.61000,8.05000,266000
12/11/2008,0000,7.86000,8.30000,7.81000,8.05000,376000
12/12/2008,0000,8.00000,8.05000,7.49000,7.51000,323000
12/15/2008,0000,7.51000,7.75000,7.51000,7.60000,166000
12/16/2008,0000,7.39000,7.55000,7.39000,7.55000,99000
12/17/2008,0000,7.55000,7.60000,7.43000,7.60000,126000
12/18/2008,0000,7.60000,7.60000,7.44000,7.44000,52000
12/19/2008,0000,7.24000,7.55000,7.24000,7.55000,148000
12/22/2008,0000,7.55000,7.57000,7.30000,7.40000,161000
12/23/2008,0000,7.45000,7.50000,7.10000,7.50000,97000
12/24/2008,0000,7.15000,7.45000,7.15000,7.45000,17000
12/25/2008,0000,7.20000,7.40000,7.18000,7.40000,197000
12/26/2008,0000,7.35000,7.35000,7.20000,7.20000,115000
12/29/2008,0000,7.20000,7.40000,7.10000,7.35000,404000
12/30/2008,0000,7.30000,7.39000,7.20000,7.39000,108000
12/31/2008,0000,7.45000,7.48000,7.30000,7.45000,126000
01/05/2009,0000,7.97000,7.97000,7.62000,7.67000,134000
01/06/2009,0000,7.65000,7.89000,7.65000,7.80000,103000
01/07/2009,0000,7.80000,7.98000,7.80000,7.89000,240000
01/08/2009,0000,7.80000,7.89000,7.54000,7.54000,129000
01/09/2009,0000,7.60000,7.70000,7.50000,7.60000,108000
01/12/2009,0000,7.40000,7.50000,7.20000,7.50000,101000
01/13/2009,0000,7.50000,7.50000,7.30000,7.50000,56000
01/14/2009,0000,7.35000,7.59000,7.35000,7.52000,46000
01/15/2009,0000,7.15000,7.30000,7.12000,7.17000,51000
01/16/2009,0000,7.25000,7.62000,7.25000,7.55000,356000
01/19/2009,0000,7.90000,7.99000,7.65000,7.79000,209000
01/20/2009,0000,7.68000,7.75000,7.59000,7.75000,46000
01/21/2009,0000,7.60000,7.75000,7.37000,7.72000,157000
02/02/2009,0000,7.58000,7.66000,7.44000,7.65000,77000
02/03/2009,0000,7.60000,7.90000,7.50000,7.90000,141000
02/04/2009,0000,7.80000,7.86000,7.61000,7.80000,204000
02/05/2009,0000,7.62000,7.85000,7.62000,7.80000,38000
02/06/2009,0000,7.80000,7.94000,7.80000,7.85000,73000
02/09/2009,0000,7.85000,8.10000,7.78000,7.95000,1746000
02/10/2009,0000,7.85000,7.99000,7.80000,7.80000,211000
02/11/2009,0000,7.51000,7.90000,7.51000,7.90000,119000
02/12/2009,0000,7.90000,7.90000,7.70000,7.70000,122000
02/13/2009,0000,7.77000,7.85000,7.71000,7.76000,24000
02/16/2009,0000,7.76000,7.98000,7.76000,7.76000,102000
02/17/2009,0000,7.85000,7.85000,7.40000,7.79000,106000
02/18/2009,0000,7.60000,7.82000,7.55000,7.82000,18000
02/19/2009,0000,7.63000,7.81000,7.57000,7.74000,110000
02/20/2009,0000,7.71000,7.72000,7.45000,7.60000,74000
02/23/2009,0000,7.45000,7.63000,7.45000,7.63000,39000
02/24/2009,0000,7.35000,7.63000,7.35000,7.60000,27000
02/25/2009,0000,7.55000,7.75000,7.55000,7.60000,89000
02/26/2009,0000,7.60000,7.60000,7.56000,7.60000,45000
02/27/2009,0000,7.60000,7.73000,7.50000,7.60000,84000
03/02/2009,0000,7.50000,7.52000,7.45000,7.52000,80000
03/03/2009,0000,7.51000,7.56000,7.45000,7.56000,63000
03/04/2009,0000,7.60000,8.08000,7.60000,7.98000,1239000
03/05/2009,0000,7.95000,8.00000,7.70000,7.80000,293000
03/06/2009,0000,7.75000,7.76000,7.60000,7.76000,263000
03/09/2009,0000,7.76000,7.95000,7.71000,7.80000,150000
03/10/2009,0000,7.80000,8.20000,7.65000,8.04000,918000
03/11/2009,0000,8.20000,8.25000,7.91000,7.94000,308000
03/12/2009,0000,8.10000,8.10000,7.94000,7.94000,238000
03/13/2009,0000,8.09000,8.10000,7.91000,7.91000,350000
03/16/2009,0000,8.00000,8.40000,7.98000,8.10000,455000
03/17/2009,0000,8.18000,8.30000,8.11000,8.11000,317000
03/18/2009,0000,8.13000,8.30000,8.13000,8.20000,329000
03/19/2009,0000,8.19000,8.77000,8.19000,8.77000,1872000
03/20/2009,0000,9.01000,9.30000,9.00000,9.08000,2000000
03/23/2009,0000,9.21000,9.71000,9.15000,9.71000,696000
03/24/2009,0000,10.35000,10.35000,10.35000,10.35000,391000
03/25/2009,0000,11.00000,11.00000,10.10000,10.60000,1953000
03/26/2009,0000,10.50000,10.70000,10.25000,10.45000,1050000
03/27/2009,0000,10.70000,10.80000,10.45000,10.70000,718000
03/30/2009,0000,10.50000,10.75000,10.20000,10.20000,653000
03/31/2009,0000,10.30000,10.55000,10.10000,10.40000,377000
04/01/2009,0000,10.55000,10.55000,10.40000,10.55000,244000
04/02/2009,0000,10.90000,10.95000,10.55000,10.65000,417000
04/03/2009,0000,10.90000,10.90000,10.50000,10.60000,271000
04/06/2009,0000,10.65000,10.85000,10.35000,10.45000,298000
04/07/2009,0000,10.35000,10.55000,10.30000,10.50000,134000
04/08/2009,0000,10.30000,10.60000,10.30000,10.40000,207000
04/09/2009,0000,10.55000,11.00000,10.55000,10.95000,590000
04/10/2009,0000,11.10000,11.15000,10.80000,10.95000,311000
04/13/2009,0000,11.00000,11.50000,10.90000,11.30000,1207000
04/14/2009,0000,11.45000,11.45000,11.10000,11.15000,414000
04/15/2009,0000,11.05000,11.90000,11.05000,11.55000,1093000
04/16/2009,0000,11.75000,11.75000,11.30000,11.40000,593000
04/17/2009,0000,11.60000,11.70000,10.70000,11.05000,689000
04/20/2009,0000,11.20000,11.30000,10.95000,11.30000,791000
04/21/2009,0000,11.10000,11.50000,11.10000,11.50000,426000
04/22/2009,0000,11.50000,11.80000,11.45000,11.50000,569000
04/23/2009,0000,11.50000,11.55000,11.25000,11.45000,152000
04/24/2009,0000,11.50000,12.25000,11.50000,12.25000,1745000
04/27/2009,0000,13.10000,13.10000,13.00000,13.10000,3964000
04/28/2009,0000,13.80000,13.80000,12.80000,13.10000,3979000
04/29/2009,0000,13.10000,13.75000,12.90000,13.60000,2054000
04/30/2009,0000,14.40000,14.50000,14.00000,14.35000,1652000
05/04/2009,0000,14.20000,14.35000,13.35000,14.00000,2153000
05/05/2009,0000,14.20000,14.20000,13.60000,13.95000,1416000
05/06/2009,0000,14.00000,14.70000,14.00000,14.35000,1269000
05/07/2009,0000,14.40000,15.10000,14.20000,15.00000,1670000
05/08/2009,0000,14.80000,15.05000,14.70000,14.80000,1193000
05/11/2009,0000,14.70000,15.10000,14.60000,14.80000,1009000
05/12/2009,0000,14.80000,14.80000,13.95000,14.30000,425000
05/13/2009,0000,14.30000,14.60000,14.30000,14.50000,295000
05/14/2009,0000,14.50000,14.50000,14.10000,14.20000,246000
05/15/2009,0000,14.25000,14.50000,14.20000,14.20000,369000
05/18/2009,0000,14.20000,14.45000,14.00000,14.10000,629000
05/19/2009,0000,14.30000,14.60000,14.10000,14.10000,600000
05/20/2009,0000,14.45000,14.50000,14.10000,14.45000,420000
05/21/2009,0000,14.45000,14.90000,14.40000,14.90000,1078000
05/22/2009,0000,14.40000,14.80000,14.40000,14.60000,590000
05/25/2009,0000,14.70000,15.45000,14.70000,15.40000,1115000
05/26/2009,0000,15.80000,15.80000,14.95000,15.10000,1026000
05/27/2009,0000,15.50000,15.50000,15.00000,15.05000,571000
06/01/2009,0000,15.10000,15.40000,14.70000,14.70000,489000
06/02/2009,0000,15.00000,15.00000,14.30000,14.65000,533000
06/03/2009,0000,14.20000,14.65000,14.20000,14.40000,157000
06/04/2009,0000,14.20000,14.80000,14.20000,14.75000,545000
06/05/2009,0000,14.90000,14.90000,14.50000,14.70000,253000
06/08/2009,0000,14.95000,14.95000,14.35000,14.35000,381000
06/09/2009,0000,14.35000,14.35000,13.80000,13.80000,381000
06/10/2009,0000,14.20000,14.25000,13.65000,13.80000,464000
06/11/2009,0000,14.10000,14.25000,13.60000,14.20000,317000
06/12/2009,0000,14.30000,14.65000,14.30000,14.50000,323000
06/15/2009,0000,14.50000,14.50000,13.90000,13.90000,260000
06/16/2009,0000,13.70000,14.85000,13.70000,14.85000,368000
06/17/2009,0000,14.85000,15.10000,14.50000,14.80000,773000
06/18/2009,0000,14.80000,15.10000,14.65000,14.85000,389000
06/19/2009,0000,14.90000,14.95000,14.45000,14.65000,268000
06/22/2009,0000,14.70000,15.00000,14.50000,14.90000,554000
06/23/2009,0000,14.90000,15.30000,14.70000,15.30000,915000
06/24/2009,0000,15.30000,15.40000,15.10000,15.10000,633000
06/25/2009,0000,15.30000,15.35000,15.10000,15.30000,1238000
06/26/2009,0000,15.20000,15.20000,14.60000,14.80000,635000
06/29/2009,0000,14.85000,14.85000,14.20000,14.30000,286000
06/30/2009,0000,14.30000,14.60000,14.15000,14.40000,174000
07/01/2009,0000,14.40000,14.60000,14.35000,14.50000,176000
07/02/2009,0000,14.50000,14.70000,14.40000,14.55000,280000
07/03/2009,0000,14.70000,15.25000,14.50000,15.25000,928000
07/06/2009,0000,15.25000,15.70000,15.20000,15.60000,888000
07/07/2009,0000,15.80000,16.65000,15.35000,16.50000,3013000
07/08/2009,0000,16.40000,16.80000,16.15000,16.50000,1078000
07/09/2009,0000,16.70000,16.85000,16.20000,16.80000,1186000
07/10/2009,0000,17.10000,17.90000,17.10000,17.35000,1693000
07/13/2009,0000,17.35000,17.35000,16.70000,16.90000,1012000
07/14/2009,0000,16.90000,17.20000,16.60000,16.95000,631000
07/15/2009,0000,17.00000,17.30000,16.65000,17.10000,892000
07/16/2009,0000,17.40000,17.50000,16.70000,17.00000,1089000
07/17/2009,0000,17.00000,17.05000,16.80000,16.85000,604000
07/20/2009,0000,16.85000,17.70000,16.80000,17.70000,1298000
07/21/2009,0000,17.75000,18.00000,17.50000,17.70000,667000
07/22/2009,0000,17.50000,17.90000,17.50000,17.90000,729000
07/23/2009,0000,18.00000,19.00000,18.00000,18.80000,2366000
07/24/2009,0000,19.00000,19.25000,18.20000,18.50000,1686000
07/27/2009,0000,18.50000,18.50000,17.90000,18.00000,995000
07/28/2009,0000,18.00000,18.40000,18.00000,18.05000,514000
07/29/2009,0000,18.15000,18.30000,18.10000,18.15000,545000
07/30/2009,0000,18.15000,18.35000,18.00000,18.20000,422000
07/31/2009,0000,18.30000,18.55000,18.20000,18.20000,416000
08/03/2009,0000,18.05000,18.35000,18.00000,18.15000,544000
08/04/2009,0000,18.30000,18.40000,17.80000,17.80000,424000
08/05/2009,0000,17.80000,18.05000,17.40000,17.70000,416000
08/06/2009,0000,17.70000,17.90000,17.00000,17.55000,302000
08/10/2009,0000,17.30000,17.50000,16.90000,17.30000,208000
08/11/2009,0000,18.00000,18.30000,17.70000,18.10000,498000
08/12/2009,0000,18.00000,18.00000,17.75000,17.80000,144000
08/13/2009,0000,18.00000,18.20000,17.70000,18.00000,376000
08/14/2009,0000,18.00000,18.10000,17.70000,17.90000,331000
08/17/2009,0000,17.90000,18.20000,17.60000,17.70000,297000
08/18/2009,0000,17.55000,17.60000,16.80000,17.00000,470000
08/19/2009,0000,17.20000,17.40000,17.00000,17.20000,277000
08/20/2009,0000,17.10000,17.10000,16.70000,16.95000,275000
08/21/2009,0000,17.00000,17.40000,16.80000,16.80000,558000
08/24/2009,0000,17.95000,17.95000,17.50000,17.60000,609000
08/25/2009,0000,17.70000,17.70000,17.30000,17.30000,401000
08/26/2009,0000,17.30000,17.50000,17.00000,17.00000,547000
08/27/2009,0000,17.00000,17.40000,17.00000,17.10000,436000
08/28/2009,0000,17.20000,17.50000,17.00000,17.15000,316000
08/31/2009,0000,17.50000,17.70000,17.30000,17.50000,583000
09/01/2009,0000,17.60000,18.50000,17.60000,18.50000,1712000
09/02/2009,0000,18.30000,19.75000,18.10000,19.75000,3034000
09/03/2009,0000,20.40000,20.80000,20.00000,20.45000,3647000
09/04/2009,0000,20.65000,20.65000,20.00000,20.30000,2050000
09/07/2009,0000,20.35000,20.35000,19.85000,20.30000,1537000
09/08/2009,0000,19.90000,20.30000,19.40000,19.45000,2432000
09/09/2009,0000,19.20000,19.60000,19.05000,19.20000,925000
09/10/2009,0000,19.20000,19.55000,18.60000,19.00000,1084000
09/11/2009,0000,18.95000,19.40000,18.80000,19.35000,643000
09/14/2009,0000,19.00000,19.45000,19.00000,19.30000,441000
09/15/2009,0000,19.45000,19.80000,19.20000,19.50000,633000
09/16/2009,0000,19.80000,20.30000,19.65000,20.00000,1892000
09/17/2009,0000,20.10000,20.60000,19.85000,20.20000,2158000
09/18/2009,0000,20.20000,20.60000,20.00000,20.25000,851000
09/21/2009,0000,20.60000,21.45000,20.40000,21.10000,2132000
09/22/2009,0000,21.20000,21.20000,20.80000,20.95000,1090000
09/23/2009,0000,21.15000,21.45000,20.55000,20.65000,1578000
09/24/2009,0000,20.70000,20.70000,20.20000,20.35000,648000
09/25/2009,0000,20.10000,20.85000,20.05000,20.85000,503000
09/28/2009,0000,20.85000,20.85000,20.45000,20.60000,400000
09/29/2009,0000,20.80000,20.90000,20.65000,20.90000,383000
09/30/2009,0000,21.00000,21.30000,20.80000,20.90000,748000
10/01/2009,0000,21.20000,21.20000,20.50000,20.70000,549000
10/02/2009,0000,20.20000,20.50000,20.20000,20.35000,218000
10/05/2009,0000,20.30000,21.30000,20.30000,21.10000,728000
10/06/2009,0000,21.20000,21.40000,20.90000,20.90000,702000
10/07/2009,0000,21.00000,21.20000,20.55000,20.70000,746000
10/08/2009,0000,20.70000,20.75000,20.40000,20.45000,577000
10/09/2009,0000,20.45000,20.70000,20.45000,20.50000,453000
10/12/2009,0000,20.50000,20.65000,20.40000,20.50000,487000
10/13/2009,0000,20.50000,21.05000,20.30000,21.00000,1031000
10/14/2009,0000,21.15000,22.45000,20.90000,22.45000,2348000
10/15/2009,0000,24.00000,24.00000,23.15000,23.15000,3299000
10/16/2009,0000,23.40000,23.90000,23.25000,23.25000,1730000
10/19/2009,0000,23.20000,24.50000,23.20000,24.30000,2864000
10/20/2009,0000,24.50000,24.75000,23.80000,24.25000,1389000
10/21/2009,0000,24.25000,24.45000,23.80000,24.05000,1012000
10/22/2009,0000,24.00000,24.20000,23.10000,23.50000,1186000
10/23/2009,0000,23.40000,23.95000,23.00000,23.60000,1758000
10/26/2009,0000,24.20000,24.60000,23.80000,24.05000,1581000
10/27/2009,0000,24.05000,24.40000,23.70000,24.30000,1257000
10/28/2009,0000,24.75000,24.80000,23.55000,23.55000,2151000
10/29/2009,0000,23.25000,23.30000,22.15000,22.35000,1299000
10/30/2009,0000,23.20000,23.45000,22.50000,22.65000,758000
11/02/2009,0000,22.00000,22.45000,21.80000,22.40000,560000
11/03/2009,0000,22.40000,22.70000,22.25000,22.40000,488000
11/04/2009,0000,22.80000,22.80000,22.50000,22.60000,378000
11/05/2009,0000,22.95000,23.35000,22.90000,23.05000,830000
11/06/2009,0000,23.50000,24.65000,23.05000,24.45000,3468000
11/09/2009,0000,24.20000,24.45000,23.70000,23.85000,2227000
11/10/2009,0000,24.00000,24.35000,23.75000,23.85000,1460000
11/11/2009,0000,23.90000,24.15000,23.50000,23.65000,1256000
11/12/2009,0000,24.00000,24.10000,23.80000,23.95000,920000
11/13/2009,0000,23.95000,23.95000,23.50000,23.60000,1390000
11/16/2009,0000,23.70000,24.00000,23.70000,23.80000,913000
11/17/2009,0000,24.00000,24.05000,23.25000,23.30000,1203000
11/18/2009,0000,23.40000,24.45000,23.40000,24.10000,2641000
11/19/2009,0000,24.30000,25.20000,24.20000,24.75000,4216000
11/20/2009,0000,24.95000,25.35000,24.80000,24.80000,1761000
11/23/2009,0000,25.00000,26.50000,25.00000,26.50000,5297000
11/24/2009,0000,26.55000,26.55000,25.70000,26.00000,2756000
11/25/2009,0000,25.60000,26.10000,25.40000,25.80000,1614000
11/26/2009,0000,25.80000,27.30000,25.40000,26.80000,7166000
11/27/2009,0000,26.40000,26.40000,25.05000,25.90000,3829000
11/30/2009,0000,25.90000,25.90000,25.40000,25.60000,1609000
12/01/2009,0000,25.60000,25.85000,25.50000,25.55000,942000
12/02/2009,0000,25.75000,26.10000,25.00000,25.40000,1527000
12/03/2009,0000,25.40000,25.50000,24.80000,24.80000,1255000
12/04/2009,0000,24.80000,25.25000,24.60000,24.85000,1271000
12/07/2009,0000,24.95000,25.50000,24.80000,25.25000,2258000
12/08/2009,0000,25.35000,25.35000,24.95000,25.10000,1609000
12/09/2009,0000,25.00000,26.20000,25.00000,26.00000,3648000
12/11/2009,0000,25.60000,27.05000,25.60000,27.00000,4692000
12/14/2009,0000,27.00000,28.80000,27.00000,28.80000,8195000
12/15/2009,0000,29.00000,29.40000,28.30000,28.80000,5757000
12/16/2009,0000,28.90000,29.10000,28.35000,28.35000,2477000
12/17/2009,0000,28.40000,28.75000,27.20000,27.30000,2501000
12/18/2009,0000,27.00000,28.60000,26.80000,28.00000,2268000
12/21/2009,0000,28.50000,28.80000,28.20000,28.25000,1558000
12/22/2009,0000,28.70000,28.70000,28.10000,28.20000,1177000
12/23/2009,0000,28.50000,29.70000,28.20000,29.50000,6176000
12/25/2009,0000,29.50000,30.80000,29.50000,29.90000,9849000
12/28/2009,0000,30.00000,30.20000,29.35000,29.75000,4725000
12/29/2009,0000,29.75000,30.00000,29.55000,29.80000,1997100
