DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,26.95000,27.20000,26.80000,26.90000,680000
04/03/2007,0000,27.00000,27.10000,26.80000,27.00000,473000
04/04/2007,0000,27.10000,27.80000,27.05000,27.50000,2606000
04/09/2007,0000,27.70000,27.80000,27.15000,27.15000,594000
04/10/2007,0000,27.45000,27.45000,26.70000,26.80000,486000
04/11/2007,0000,26.80000,27.00000,26.70000,26.75000,556000
04/12/2007,0000,26.95000,27.00000,26.50000,26.50000,778000
04/13/2007,0000,26.65000,26.85000,26.50000,26.50000,511000
04/16/2007,0000,27.30000,27.30000,26.80000,26.80000,965000
04/17/2007,0000,27.00000,27.00000,25.90000,25.90000,1054000
04/18/2007,0000,26.00000,26.10000,25.80000,25.90000,487000
04/19/2007,0000,26.00000,26.10000,25.90000,25.90000,335000
04/20/2007,0000,26.00000,26.30000,26.00000,26.30000,421000
04/23/2007,0000,26.60000,26.60000,26.25000,26.30000,501000
04/24/2007,0000,26.40000,26.40000,26.15000,26.25000,235000
04/26/2007,0000,26.20000,26.20000,25.80000,25.80000,543000
04/27/2007,0000,26.00000,26.05000,25.70000,25.70000,298000
04/30/2007,0000,25.80000,25.80000,25.30000,25.30000,524000
05/02/2007,0000,25.20000,25.50000,25.15000,25.20000,402000
05/03/2007,0000,25.30000,25.40000,23.80000,24.30000,555000
05/04/2007,0000,24.30000,24.70000,24.30000,24.50000,241000
05/07/2007,0000,24.60000,25.10000,24.50000,24.90000,562000
05/08/2007,0000,25.00000,25.20000,24.80000,24.95000,221000
05/09/2007,0000,25.00000,25.00000,24.75000,25.00000,146000
05/10/2007,0000,25.00000,25.30000,25.00000,25.20000,242000
05/11/2007,0000,25.20000,25.30000,24.60000,24.85000,420000
05/14/2007,0000,25.20000,25.80000,25.20000,25.40000,1042000
05/15/2007,0000,25.45000,25.50000,25.10000,25.10000,230000
05/16/2007,0000,25.20000,25.40000,25.00000,25.00000,246000
05/17/2007,0000,25.10000,25.20000,24.75000,24.90000,339000
05/18/2007,0000,24.80000,25.00000,24.55000,24.55000,240000
05/21/2007,0000,24.60000,24.60000,24.20000,24.45000,467000
05/22/2007,0000,24.40000,25.40000,24.40000,24.85000,645000
05/23/2007,0000,25.00000,25.20000,24.90000,25.00000,262000
05/24/2007,0000,25.00000,25.15000,24.70000,24.80000,310000
05/25/2007,0000,24.60000,24.90000,24.50000,24.70000,255000
05/28/2007,0000,24.70000,24.90000,24.60000,24.60000,256000
05/29/2007,0000,24.80000,24.85000,24.50000,24.55000,177000
05/30/2007,0000,24.60000,24.80000,24.50000,24.60000,223000
05/31/2007,0000,24.80000,24.95000,24.75000,24.90000,255000
06/04/2007,0000,25.60000,26.15000,25.50000,26.00000,948000
06/05/2007,0000,26.00000,26.05000,25.60000,25.60000,490000
06/06/2007,0000,25.60000,25.90000,25.60000,25.75000,358000
06/07/2007,0000,25.75000,26.10000,25.50000,26.00000,377000
06/08/2007,0000,25.80000,26.05000,25.65000,25.80000,604000
06/11/2007,0000,26.00000,26.40000,25.90000,26.05000,804000
06/12/2007,0000,26.10000,26.10000,25.50000,25.70000,1088000
06/13/2007,0000,25.60000,25.60000,25.25000,25.45000,554000
06/14/2007,0000,25.60000,25.70000,25.40000,25.40000,452000
06/15/2007,0000,25.60000,25.70000,25.25000,25.25000,306000
06/20/2007,0000,25.40000,25.40000,25.15000,25.20000,316000
06/21/2007,0000,25.20000,25.75000,25.20000,25.40000,568000
06/22/2007,0000,25.50000,25.95000,25.45000,25.75000,713000
06/25/2007,0000,26.00000,26.20000,25.90000,25.95000,508000
06/26/2007,0000,26.00000,26.70000,26.00000,26.20000,1192000
06/27/2007,0000,26.20000,26.40000,25.90000,25.90000,907000
06/28/2007,0000,25.90000,26.70000,25.90000,26.20000,1437000
06/29/2007,0000,26.20000,26.45000,26.15000,26.20000,679000
07/02/2007,0000,26.25000,26.60000,26.10000,26.30000,548000
07/03/2007,0000,26.50000,26.95000,26.50000,26.65000,1227000
07/04/2007,0000,26.95000,26.95000,26.45000,26.80000,1073000
07/05/2007,0000,26.90000,28.10000,26.90000,27.70000,3304000
07/06/2007,0000,27.70000,27.80000,27.05000,27.35000,1668000
07/09/2007,0000,27.55000,27.55000,27.10000,27.15000,1052000
07/10/2007,0000,27.15000,27.55000,27.05000,27.10000,1474000
07/11/2007,0000,27.10000,27.70000,27.05000,27.15000,2196000
07/12/2007,0000,27.50000,29.05000,27.30000,28.60000,7710000
07/13/2007,0000,29.10000,29.15000,27.85000,28.75000,4226000
07/16/2007,0000,30.75000,30.75000,30.75000,30.75000,3330000
07/17/2007,0000,32.90000,32.90000,31.00000,31.25000,13728000
07/18/2007,0000,31.00000,31.50000,30.20000,30.20000,3666000
07/19/2007,0000,30.25000,32.00000,30.20000,30.80000,4984000
07/20/2007,0000,31.50000,31.60000,30.50000,30.50000,2082000
07/23/2007,0000,30.50000,31.50000,30.50000,30.80000,3149000
07/24/2007,0000,31.10000,31.15000,30.00000,30.30000,3317000
07/25/2007,0000,30.20000,31.05000,30.00000,30.50000,2171000
07/26/2007,0000,30.70000,32.00000,30.30000,30.30000,5354000
07/27/2007,0000,30.00000,30.75000,29.50000,29.65000,2196000
07/31/2007,0000,30.95000,30.95000,30.25000,30.25000,1346000
08/01/2007,0000,32.35000,32.35000,32.35000,32.35000,6301000
08/02/2007,0000,34.60000,34.60000,32.40000,34.60000,16786000
08/03/2007,0000,34.90000,34.90000,32.35000,32.35000,7927000
08/06/2007,0000,30.60000,31.80000,30.10000,30.10000,3261000
08/07/2007,0000,30.10000,30.70000,29.30000,29.30000,1643000
08/08/2007,0000,29.60000,30.75000,29.60000,30.70000,2388000
08/09/2007,0000,29.60000,30.20000,29.40000,29.50000,2658000
08/10/2007,0000,28.60000,28.95000,28.00000,28.10000,1582000
08/13/2007,0000,28.30000,30.05000,28.10000,30.05000,3023000
08/14/2007,0000,29.95000,30.00000,28.60000,28.60000,2259000
08/15/2007,0000,28.30000,29.50000,27.10000,27.20000,1692000
08/16/2007,0000,27.20000,27.20000,25.30000,25.30000,1893000
08/17/2007,0000,25.30000,25.85000,23.55000,24.20000,1679000
08/20/2007,0000,25.00000,25.40000,24.80000,25.20000,757000
08/21/2007,0000,25.20000,25.25000,24.10000,24.10000,783000
08/22/2007,0000,24.50000,24.80000,24.10000,24.50000,563000
08/23/2007,0000,25.10000,25.95000,25.00000,25.50000,1332000
08/24/2007,0000,25.30000,25.85000,24.90000,25.00000,1100000
08/27/2007,0000,25.40000,25.55000,24.85000,24.95000,458000
08/28/2007,0000,25.00000,25.35000,24.85000,24.90000,375000
08/29/2007,0000,24.10000,24.80000,23.60000,24.80000,551000
08/30/2007,0000,25.10000,25.20000,24.70000,24.70000,763000
08/31/2007,0000,24.60000,25.15000,24.05000,24.85000,1243000
09/03/2007,0000,25.05000,26.00000,25.05000,25.80000,1145000
09/04/2007,0000,27.60000,27.60000,27.60000,27.60000,1606000
09/05/2007,0000,29.20000,29.30000,27.70000,27.70000,5926000
09/06/2007,0000,27.20000,28.65000,26.80000,27.30000,2822000
09/07/2007,0000,27.50000,28.30000,27.45000,27.60000,1411000
09/10/2007,0000,26.60000,28.50000,26.50000,28.50000,1724000
09/11/2007,0000,29.40000,29.40000,28.10000,28.10000,4432000
09/12/2007,0000,28.15000,28.55000,27.35000,27.45000,1713000
09/13/2007,0000,27.70000,27.90000,27.05000,27.05000,632000
09/14/2007,0000,27.20000,27.40000,26.70000,26.85000,586000
09/17/2007,0000,26.95000,27.40000,26.95000,27.15000,366000
09/19/2007,0000,27.60000,27.60000,26.20000,26.30000,576000
09/20/2007,0000,27.00000,28.00000,26.80000,27.05000,1369000
09/21/2007,0000,27.30000,27.65000,26.85000,27.35000,728000
09/26/2007,0000,27.65000,27.65000,27.10000,27.40000,613000
09/27/2007,0000,28.00000,28.20000,27.50000,27.85000,966000
09/28/2007,0000,28.00000,28.25000,27.65000,27.65000,1208000
10/01/2007,0000,28.00000,28.40000,27.80000,27.85000,1245000
10/02/2007,0000,28.30000,28.30000,27.20000,27.20000,768000
10/03/2007,0000,27.30000,27.40000,26.90000,26.95000,594000
10/04/2007,0000,27.20000,27.30000,26.70000,26.75000,564000
10/05/2007,0000,26.80000,27.10000,26.50000,26.60000,591000
10/08/2007,0000,26.95000,27.00000,26.10000,26.10000,704000
10/09/2007,0000,26.10000,26.35000,25.90000,26.05000,569000
10/11/2007,0000,26.30000,26.30000,25.65000,25.75000,545000
10/12/2007,0000,26.00000,26.30000,25.55000,25.60000,575000
10/15/2007,0000,26.00000,26.00000,25.30000,25.40000,446000
10/16/2007,0000,25.45000,26.30000,25.40000,26.10000,679000
10/17/2007,0000,26.00000,26.20000,25.70000,25.70000,437000
10/18/2007,0000,26.00000,26.15000,25.80000,25.85000,346000
10/19/2007,0000,25.90000,25.90000,25.50000,25.65000,318000
10/22/2007,0000,25.00000,25.40000,25.00000,25.40000,563000
10/23/2007,0000,25.40000,26.10000,25.40000,25.70000,558000
10/24/2007,0000,26.10000,26.10000,25.00000,25.00000,429000
10/25/2007,0000,25.40000,25.70000,25.15000,25.25000,524000
10/26/2007,0000,25.40000,25.40000,24.80000,24.85000,420000
10/29/2007,0000,25.00000,25.30000,25.00000,25.00000,303000
10/30/2007,0000,25.10000,25.45000,25.10000,25.40000,464000
10/31/2007,0000,25.40000,25.85000,25.30000,25.70000,501000
11/01/2007,0000,25.90000,25.90000,25.05000,25.05000,337000
11/02/2007,0000,24.85000,25.05000,24.60000,24.80000,418000
11/05/2007,0000,24.80000,25.00000,24.60000,24.70000,175000
11/06/2007,0000,24.70000,25.75000,24.60000,25.50000,1671000
11/07/2007,0000,25.70000,25.70000,25.00000,25.00000,288000
11/08/2007,0000,24.70000,24.80000,23.30000,23.40000,731000
11/09/2007,0000,23.40000,24.20000,23.40000,23.80000,563000
11/12/2007,0000,23.00000,23.00000,22.15000,22.20000,658000
11/13/2007,0000,22.20000,23.50000,22.20000,23.50000,483000
11/14/2007,0000,23.50000,24.00000,23.50000,23.55000,362000
11/15/2007,0000,23.60000,23.60000,23.05000,23.20000,97000
11/16/2007,0000,23.00000,23.60000,22.85000,23.30000,309000
11/19/2007,0000,23.40000,23.50000,23.20000,23.20000,153000
11/20/2007,0000,22.90000,23.45000,22.70000,23.45000,179000
11/21/2007,0000,23.00000,23.20000,21.90000,22.30000,343000
11/22/2007,0000,22.20000,22.60000,22.00000,22.35000,202000
11/23/2007,0000,22.40000,22.80000,21.80000,22.00000,198000
11/26/2007,0000,22.20000,22.30000,21.80000,21.95000,193000
11/27/2007,0000,21.50000,21.70000,20.80000,21.10000,334000
11/28/2007,0000,21.30000,21.30000,20.20000,20.35000,456000
11/29/2007,0000,20.70000,21.40000,20.40000,21.00000,496000
11/30/2007,0000,21.15000,21.30000,21.00000,21.30000,302000
12/03/2007,0000,21.40000,21.40000,21.00000,21.10000,314000
12/04/2007,0000,21.10000,21.30000,21.00000,21.15000,246000
12/05/2007,0000,21.20000,21.45000,21.05000,21.45000,210000
12/06/2007,0000,21.80000,22.25000,21.60000,22.20000,721000
12/07/2007,0000,22.35000,22.40000,21.70000,21.70000,224000
12/10/2007,0000,21.95000,21.95000,21.40000,21.40000,116000
12/11/2007,0000,21.50000,21.50000,21.00000,21.30000,181000
12/12/2007,0000,21.00000,21.30000,20.90000,21.00000,83000
12/13/2007,0000,21.00000,21.15000,20.20000,20.20000,517000
12/14/2007,0000,20.20000,20.40000,18.80000,19.00000,1070000
12/17/2007,0000,18.80000,19.30000,17.70000,17.70000,815000
12/18/2007,0000,16.60000,17.20000,16.50000,16.55000,1635000
12/19/2007,0000,16.65000,17.25000,16.65000,17.05000,583000
12/20/2007,0000,16.80000,17.10000,16.40000,16.40000,831000
12/21/2007,0000,16.10000,16.30000,15.80000,16.05000,717000
12/24/2007,0000,16.40000,16.85000,16.35000,16.85000,355000
12/25/2007,0000,16.90000,17.30000,16.85000,17.20000,270000
12/26/2007,0000,17.25000,17.55000,16.95000,17.00000,272000
12/27/2007,0000,17.30000,17.60000,17.10000,17.55000,458000
12/28/2007,0000,17.55000,18.40000,17.45000,18.40000,304000
12/31/2007,0000,18.40000,18.40000,18.00000,18.20000,327000
01/02/2008,0000,18.30000,18.60000,18.30000,18.45000,406000
01/03/2008,0000,18.35000,18.35000,17.80000,18.10000,281000
01/04/2008,0000,18.00000,18.20000,17.95000,18.05000,214000
01/07/2008,0000,17.80000,17.80000,17.05000,17.05000,195000
01/08/2008,0000,17.10000,17.35000,16.80000,16.90000,232000
01/09/2008,0000,16.90000,17.15000,16.60000,17.15000,347000
01/10/2008,0000,17.20000,17.30000,16.90000,16.90000,205000
01/11/2008,0000,17.00000,17.15000,16.95000,17.10000,246000
01/14/2008,0000,17.30000,17.50000,17.00000,17.10000,365000
01/15/2008,0000,17.20000,18.00000,17.15000,17.50000,503000
01/16/2008,0000,17.05000,17.20000,17.00000,17.00000,328000
01/17/2008,0000,17.10000,17.25000,16.80000,16.95000,354000
01/18/2008,0000,17.00000,17.00000,16.80000,17.00000,272000
01/21/2008,0000,17.10000,17.35000,17.10000,17.15000,242000
01/22/2008,0000,16.90000,16.90000,15.95000,15.95000,444000
01/23/2008,0000,15.10000,15.85000,15.00000,15.00000,722000
01/24/2008,0000,15.10000,15.30000,14.50000,14.60000,378000
01/25/2008,0000,14.70000,15.35000,14.70000,15.30000,390000
01/28/2008,0000,15.00000,15.20000,14.80000,14.80000,175000
01/29/2008,0000,14.95000,15.10000,14.80000,15.00000,200000
01/30/2008,0000,15.20000,15.20000,14.90000,15.00000,240000
01/31/2008,0000,15.00000,15.20000,14.80000,15.00000,151000
02/01/2008,0000,15.20000,15.30000,15.00000,15.25000,266000
02/12/2008,0000,15.00000,15.10000,14.80000,14.85000,257000
02/13/2008,0000,15.00000,15.00000,14.50000,14.50000,196000
02/14/2008,0000,14.75000,15.40000,14.75000,15.40000,199000
02/15/2008,0000,15.10000,15.40000,15.05000,15.30000,153000
02/18/2008,0000,15.30000,15.45000,14.90000,15.20000,304000
02/19/2008,0000,15.20000,16.25000,15.20000,16.25000,789000
02/20/2008,0000,16.30000,17.20000,16.20000,16.90000,1146000
02/21/2008,0000,17.30000,17.40000,16.70000,16.70000,592000
02/22/2008,0000,16.80000,17.00000,16.60000,16.75000,316000
02/25/2008,0000,16.85000,17.20000,16.80000,16.80000,277000
02/26/2008,0000,17.00000,17.10000,16.80000,16.90000,312000
02/27/2008,0000,17.10000,17.20000,16.90000,17.05000,215000
02/29/2008,0000,16.80000,17.40000,16.80000,17.15000,332000
03/03/2008,0000,17.00000,17.00000,16.70000,16.70000,255000
03/04/2008,0000,16.80000,17.30000,16.80000,17.25000,217000
03/05/2008,0000,17.25000,17.45000,17.20000,17.40000,380000
03/06/2008,0000,17.60000,17.80000,17.40000,17.65000,533000
03/07/2008,0000,17.50000,17.60000,17.10000,17.15000,390000
03/10/2008,0000,17.20000,17.40000,17.05000,17.15000,315000
03/11/2008,0000,17.15000,17.40000,16.90000,17.40000,324000
03/12/2008,0000,17.80000,17.85000,17.40000,17.40000,449000
03/13/2008,0000,17.60000,17.60000,16.80000,16.80000,263000
03/14/2008,0000,17.05000,17.10000,16.60000,16.65000,258000
03/18/2008,0000,16.30000,16.30000,16.05000,16.30000,231000
03/19/2008,0000,16.50000,16.70000,16.50000,16.60000,325000
03/20/2008,0000,16.60000,16.80000,16.50000,16.75000,243000
03/21/2008,0000,17.05000,17.30000,16.90000,17.10000,324000
03/25/2008,0000,17.90000,18.40000,17.40000,17.70000,892000
03/26/2008,0000,17.70000,17.70000,17.00000,17.15000,472000
03/27/2008,0000,17.10000,17.50000,17.10000,17.30000,255000
03/28/2008,0000,17.45000,17.45000,17.15000,17.35000,285000
03/31/2008,0000,17.40000,17.60000,17.35000,17.50000,275000
04/01/2008,0000,17.30000,17.65000,17.25000,17.40000,278000
04/02/2008,0000,17.50000,17.75000,17.50000,17.55000,484000
04/03/2008,0000,18.75000,18.75000,18.75000,18.75000,475000
04/07/2008,0000,20.05000,20.05000,20.05000,20.05000,649000
04/08/2008,0000,21.40000,21.40000,20.30000,20.35000,2426000
04/09/2008,0000,20.50000,20.60000,19.50000,19.90000,846000
04/10/2008,0000,19.85000,20.75000,19.80000,20.35000,704000
04/11/2008,0000,20.40000,20.40000,19.75000,19.95000,1292000
04/14/2008,0000,19.85000,19.90000,19.20000,19.20000,894000
04/15/2008,0000,19.40000,19.90000,19.30000,19.65000,623000
04/16/2008,0000,20.30000,20.30000,19.55000,19.70000,563000
04/17/2008,0000,20.00000,20.00000,19.30000,19.35000,679000
04/18/2008,0000,19.20000,19.65000,19.20000,19.45000,562000
04/21/2008,0000,19.50000,20.40000,19.50000,20.00000,741000
04/22/2008,0000,20.20000,20.40000,19.85000,19.90000,983000
04/23/2008,0000,20.00000,20.10000,19.80000,20.10000,440000
04/24/2008,0000,20.20000,20.70000,20.10000,20.15000,1341000
04/25/2008,0000,20.35000,20.35000,19.80000,19.80000,540000
04/28/2008,0000,19.50000,20.00000,19.50000,19.55000,223000
04/29/2008,0000,19.90000,19.90000,19.50000,19.50000,267000
04/30/2008,0000,19.55000,19.55000,19.30000,19.30000,191000
05/02/2008,0000,19.40000,19.45000,18.65000,18.70000,531000
05/05/2008,0000,18.70000,18.70000,18.00000,18.10000,381000
05/06/2008,0000,18.15000,18.75000,18.15000,18.55000,363000
05/07/2008,0000,18.70000,19.45000,18.55000,19.00000,850000
05/08/2008,0000,19.00000,19.45000,18.75000,19.25000,410000
05/09/2008,0000,19.05000,19.35000,18.80000,19.00000,147000
05/12/2008,0000,18.90000,19.05000,18.60000,18.60000,191000
05/13/2008,0000,19.20000,19.30000,18.90000,19.10000,240000
05/14/2008,0000,19.10000,19.20000,18.85000,19.10000,220000
05/15/2008,0000,19.20000,19.20000,18.60000,18.90000,312000
05/16/2008,0000,18.90000,20.20000,18.85000,20.20000,1129000
05/19/2008,0000,20.90000,20.90000,20.25000,20.50000,1768000
05/20/2008,0000,20.50000,20.90000,19.70000,19.90000,696000
05/21/2008,0000,19.90000,21.10000,19.90000,21.10000,924000
05/22/2008,0000,21.00000,21.80000,20.65000,21.20000,1826000
05/23/2008,0000,21.50000,21.50000,20.20000,20.30000,959000
05/26/2008,0000,20.10000,20.45000,19.60000,19.80000,426000
05/27/2008,0000,19.80000,19.95000,18.90000,19.40000,576000
05/28/2008,0000,19.50000,19.60000,19.15000,19.15000,291000
05/29/2008,0000,19.55000,19.55000,19.20000,19.20000,147000
05/30/2008,0000,19.50000,19.50000,18.65000,18.70000,432000
06/02/2008,0000,18.70000,19.15000,18.70000,19.15000,138000
06/03/2008,0000,19.20000,19.20000,18.75000,18.90000,307000
06/04/2008,0000,19.00000,19.30000,18.85000,19.00000,215000
06/05/2008,0000,19.40000,19.40000,19.10000,19.25000,248000
06/06/2008,0000,19.25000,19.50000,19.10000,19.35000,359000
06/10/2008,0000,19.30000,19.45000,19.05000,19.10000,228000
06/11/2008,0000,19.20000,19.20000,18.20000,18.30000,375000
06/12/2008,0000,18.25000,18.25000,17.05000,17.10000,917000
06/13/2008,0000,17.10000,17.65000,16.90000,17.65000,250000
06/16/2008,0000,17.65000,18.10000,17.65000,17.90000,216000
06/17/2008,0000,17.90000,18.05000,17.80000,18.05000,189000
06/18/2008,0000,18.00000,18.40000,18.00000,18.25000,95000
06/19/2008,0000,18.00000,18.20000,17.90000,18.20000,42000
06/20/2008,0000,18.20000,18.40000,17.70000,17.75000,295000
06/23/2008,0000,17.60000,17.60000,16.90000,17.20000,180000
06/24/2008,0000,17.30000,17.30000,16.50000,16.60000,267000
06/25/2008,0000,16.60000,16.80000,16.25000,16.80000,147000
06/26/2008,0000,16.80000,17.15000,16.70000,16.70000,140000
06/27/2008,0000,16.60000,16.60000,15.55000,15.70000,284000
06/30/2008,0000,15.80000,16.00000,14.90000,15.00000,163000
07/01/2008,0000,15.10000,15.25000,14.60000,14.85000,351000
07/02/2008,0000,14.70000,15.20000,14.60000,15.20000,250000
07/03/2008,0000,14.80000,15.75000,14.80000,15.75000,164000
07/04/2008,0000,15.75000,15.75000,15.30000,15.60000,101000
07/07/2008,0000,15.60000,15.75000,15.40000,15.75000,70000
07/08/2008,0000,15.65000,15.65000,14.65000,14.80000,376000
07/09/2008,0000,14.65000,15.15000,14.65000,15.00000,167000
07/10/2008,0000,14.50000,15.15000,14.50000,14.90000,157000
07/11/2008,0000,15.90000,15.90000,15.90000,15.90000,277000
07/14/2008,0000,16.45000,16.45000,16.45000,16.45000,139000
07/15/2008,0000,17.60000,17.60000,16.80000,17.00000,3445000
07/16/2008,0000,17.20000,17.20000,16.60000,16.60000,691000
07/17/2008,0000,17.00000,17.00000,16.50000,16.60000,474000
07/18/2008,0000,16.70000,16.75000,15.70000,16.00000,683000
07/21/2008,0000,15.75000,16.05000,15.55000,15.85000,338000
07/22/2008,0000,15.95000,16.20000,15.90000,16.15000,300000
07/23/2008,0000,16.50000,16.80000,16.05000,16.70000,770000
07/24/2008,0000,16.85000,16.90000,16.50000,16.70000,434000
07/25/2008,0000,16.55000,16.60000,16.30000,16.50000,264000
07/29/2008,0000,16.10000,16.40000,16.05000,16.35000,147000
07/30/2008,0000,16.50000,16.75000,16.45000,16.50000,290000
07/31/2008,0000,16.65000,16.65000,16.05000,16.10000,218000
08/01/2008,0000,15.85000,16.00000,15.50000,15.90000,282000
08/04/2008,0000,15.70000,15.95000,15.50000,15.70000,247000
08/05/2008,0000,15.70000,15.70000,15.00000,15.00000,492000
08/06/2008,0000,15.40000,15.40000,15.00000,15.15000,463000
08/07/2008,0000,15.10000,16.20000,15.10000,16.20000,700000
08/08/2008,0000,16.30000,16.60000,16.15000,16.55000,481000
08/11/2008,0000,16.55000,17.20000,16.55000,17.00000,324000
08/12/2008,0000,16.50000,16.95000,16.50000,16.85000,468000
08/13/2008,0000,16.75000,17.05000,16.70000,17.05000,272000
08/14/2008,0000,17.05000,17.05000,16.80000,17.00000,206000
08/15/2008,0000,17.00000,17.15000,16.75000,16.75000,300000
08/18/2008,0000,16.70000,16.80000,16.30000,16.60000,388000
08/19/2008,0000,16.40000,16.90000,16.40000,16.90000,142000
08/20/2008,0000,16.90000,17.00000,16.65000,17.00000,181000
08/21/2008,0000,16.80000,17.00000,16.80000,16.80000,169000
08/22/2008,0000,16.95000,17.00000,16.50000,16.70000,153000
08/25/2008,0000,16.90000,17.10000,16.80000,17.00000,234000
08/26/2008,0000,16.90000,17.10000,16.85000,17.05000,100000
08/27/2008,0000,17.05000,17.45000,17.05000,17.35000,338000
08/28/2008,0000,17.55000,17.60000,17.30000,17.35000,214000
08/29/2008,0000,17.60000,17.60000,17.05000,17.20000,405000
09/01/2008,0000,17.00000,17.00000,16.20000,16.20000,297000
09/02/2008,0000,16.40000,16.40000,15.80000,16.20000,514000
09/03/2008,0000,15.80000,16.25000,15.70000,15.70000,310000
09/04/2008,0000,15.50000,16.05000,15.20000,15.60000,371000
09/05/2008,0000,15.00000,15.40000,15.00000,15.30000,240000
09/08/2008,0000,15.30000,16.00000,15.30000,16.00000,373000
09/09/2008,0000,16.00000,16.00000,14.90000,15.25000,294000
09/10/2008,0000,14.70000,15.40000,14.70000,15.20000,167000
09/11/2008,0000,15.20000,15.60000,15.10000,15.45000,236000
09/12/2008,0000,15.50000,15.60000,15.25000,15.50000,204000
09/15/2008,0000,15.50000,15.50000,15.20000,15.25000,297000
09/16/2008,0000,15.20000,15.20000,14.20000,14.45000,689000
09/17/2008,0000,14.60000,14.90000,13.80000,13.95000,232000
09/18/2008,0000,13.00000,13.15000,13.00000,13.00000,311000
09/19/2008,0000,12.15000,13.60000,12.10000,13.00000,795000
09/22/2008,0000,13.50000,13.50000,13.00000,13.30000,274000
09/23/2008,0000,13.00000,13.45000,12.40000,13.10000,374000
09/24/2008,0000,13.10000,13.55000,13.00000,13.40000,295000
09/25/2008,0000,13.20000,13.50000,12.90000,13.45000,346000
09/26/2008,0000,13.45000,13.45000,12.65000,12.70000,267000
09/30/2008,0000,11.85000,12.00000,11.85000,11.95000,326000
10/01/2008,0000,12.50000,12.50000,11.90000,12.15000,430000
10/02/2008,0000,12.00000,12.25000,12.00000,12.05000,147000
10/03/2008,0000,11.90000,12.40000,11.90000,12.25000,135000
10/06/2008,0000,12.25000,12.25000,12.00000,12.10000,209000
10/07/2008,0000,11.85000,12.10000,11.70000,11.95000,119000
10/08/2008,0000,11.80000,11.80000,11.15000,11.40000,314000
10/09/2008,0000,11.40000,11.70000,10.80000,11.40000,207000
10/13/2008,0000,11.05000,11.05000,11.05000,11.05000,116000
10/14/2008,0000,11.30000,11.80000,11.25000,11.80000,353000
10/15/2008,0000,11.55000,11.65000,11.40000,11.45000,146000
10/16/2008,0000,11.05000,11.05000,11.05000,11.05000,38000
10/17/2008,0000,10.80000,11.10000,10.70000,10.70000,193000
10/20/2008,0000,10.90000,10.90000,10.35000,10.50000,186000
10/21/2008,0000,10.70000,10.90000,10.50000,10.50000,152000
10/22/2008,0000,10.15000,10.35000,10.15000,10.15000,257000
10/23/2008,0000,9.80000,9.90000,9.80000,9.90000,412000
10/24/2008,0000,9.90000,9.90000,9.56000,9.56000,242000
10/27/2008,0000,8.91000,9.06000,8.90000,8.90000,352000
10/28/2008,0000,8.29000,8.83000,8.28000,8.83000,634000
10/29/2008,0000,9.05000,9.30000,8.50000,8.50000,205000
10/30/2008,0000,8.60000,9.09000,8.60000,9.08000,302000
10/31/2008,0000,9.32000,9.55000,9.11000,9.53000,314000
11/03/2008,0000,9.59000,9.80000,9.55000,9.70000,159000
11/04/2008,0000,9.60000,9.60000,9.35000,9.41000,211000
11/05/2008,0000,9.56000,9.85000,9.45000,9.65000,282000
11/06/2008,0000,9.05000,9.30000,8.98000,9.00000,230000
11/07/2008,0000,8.51000,9.24000,8.51000,9.24000,148000
11/10/2008,0000,9.18000,9.18000,9.00000,9.09000,68000
11/11/2008,0000,9.03000,9.13000,8.82000,9.09000,182000
11/12/2008,0000,8.99000,9.10000,8.69000,8.95000,168000
11/13/2008,0000,8.86000,8.86000,8.33000,8.50000,286000
11/14/2008,0000,8.95000,8.95000,8.36000,8.36000,150000
11/17/2008,0000,8.01000,8.20000,7.95000,8.05000,261000
11/18/2008,0000,7.99000,7.99000,7.49000,7.70000,394000
11/19/2008,0000,7.50000,7.80000,7.20000,7.58000,201000
11/20/2008,0000,7.35000,7.35000,7.05000,7.24000,211000
11/21/2008,0000,7.05000,7.25000,6.83000,7.25000,249000
11/24/2008,0000,7.23000,7.23000,7.03000,7.04000,33000
11/25/2008,0000,7.25000,7.41000,7.18000,7.30000,103000
11/26/2008,0000,7.30000,7.36000,7.25000,7.30000,75000
11/27/2008,0000,7.40000,7.81000,7.40000,7.81000,434000
11/28/2008,0000,7.74000,8.08000,7.67000,8.07000,340000
12/01/2008,0000,8.04000,8.17000,8.01000,8.12000,165000
12/02/2008,0000,7.90000,7.90000,7.60000,7.85000,93000
12/03/2008,0000,7.82000,7.90000,7.60000,7.80000,73000
12/04/2008,0000,7.85000,7.86000,7.55000,7.70000,130000
12/05/2008,0000,7.50000,7.80000,7.32000,7.80000,117000
12/08/2008,0000,8.34000,8.34000,8.33000,8.34000,274000
12/09/2008,0000,8.92000,8.92000,8.92000,8.92000,264000
12/10/2008,0000,9.38000,9.38000,8.96000,9.13000,874000
12/11/2008,0000,8.89000,9.25000,8.80000,9.01000,1106000
12/12/2008,0000,8.96000,9.20000,8.50000,8.50000,1076000
12/15/2008,0000,8.80000,8.80000,8.57000,8.58000,301000
12/16/2008,0000,8.55000,8.55000,8.30000,8.35000,90000
12/17/2008,0000,8.50000,8.63000,8.35000,8.35000,265000
12/18/2008,0000,8.35000,8.35000,8.25000,8.35000,108000
12/19/2008,0000,8.26000,8.88000,8.25000,8.70000,314000
12/22/2008,0000,8.70000,8.70000,8.37000,8.40000,207000
12/23/2008,0000,8.40000,8.40000,8.15000,8.18000,161000
12/24/2008,0000,8.28000,8.49000,8.25000,8.36000,132000
12/25/2008,0000,8.33000,8.35000,8.26000,8.33000,57000
12/26/2008,0000,8.32000,8.50000,8.21000,8.39000,91000
12/29/2008,0000,8.47000,8.47000,8.24000,8.24000,78000
12/30/2008,0000,8.34000,8.50000,8.30000,8.50000,187000
12/31/2008,0000,8.50000,8.55000,8.40000,8.46000,173000
01/05/2009,0000,8.65000,8.65000,8.51000,8.55000,242000
01/06/2009,0000,8.56000,8.61000,8.50000,8.52000,145000
01/07/2009,0000,8.52000,8.92000,8.52000,8.87000,835000
01/08/2009,0000,8.70000,8.72000,8.30000,8.30000,309000
01/09/2009,0000,8.32000,8.48000,8.32000,8.48000,52000
01/12/2009,0000,8.39000,8.39000,8.13000,8.15000,254000
01/13/2009,0000,8.22000,8.25000,8.16000,8.25000,64000
01/14/2009,0000,8.25000,8.30000,8.23000,8.23000,51000
01/15/2009,0000,7.92000,8.00000,7.86000,7.87000,140000
01/16/2009,0000,7.88000,7.96000,7.32000,7.33000,445000
01/19/2009,0000,6.98000,7.06000,6.98000,7.02000,234000
01/20/2009,0000,6.90000,7.00000,6.87000,6.97000,169000
01/21/2009,0000,6.80000,7.08000,6.80000,7.01000,170000
02/02/2009,0000,7.01000,7.01000,6.93000,7.00000,82000
02/03/2009,0000,6.99000,7.20000,6.99000,7.18000,112000
02/04/2009,0000,7.21000,7.25000,7.18000,7.20000,157000
02/05/2009,0000,7.18000,7.20000,7.13000,7.14000,63000
02/06/2009,0000,7.19000,7.41000,7.19000,7.28000,179000
02/09/2009,0000,7.35000,7.42000,7.27000,7.27000,133000
02/10/2009,0000,7.10000,7.37000,7.10000,7.35000,84000
02/11/2009,0000,7.28000,7.50000,7.23000,7.50000,214000
02/12/2009,0000,7.50000,7.63000,7.42000,7.43000,185000
02/13/2009,0000,7.43000,7.55000,7.39000,7.53000,174000
02/16/2009,0000,7.55000,7.70000,7.53000,7.61000,121000
02/17/2009,0000,7.65000,7.65000,7.44000,7.60000,446000
02/18/2009,0000,7.42000,7.60000,7.42000,7.60000,127000
02/19/2009,0000,7.50000,7.58000,7.36000,7.50000,107000
02/20/2009,0000,7.42000,7.48000,7.35000,7.40000,68000
02/23/2009,0000,7.30000,7.43000,7.30000,7.43000,87000
02/24/2009,0000,7.32000,7.42000,7.30000,7.42000,258000
02/25/2009,0000,7.43000,7.57000,7.43000,7.51000,224000
02/26/2009,0000,7.50000,7.59000,7.49000,7.55000,173000
02/27/2009,0000,7.50000,7.80000,7.49000,7.78000,240000
03/02/2009,0000,7.78000,7.80000,7.62000,7.75000,190000
03/03/2009,0000,7.54000,7.70000,7.52000,7.65000,88000
03/04/2009,0000,8.10000,8.10000,7.71000,8.00000,312000
03/05/2009,0000,8.00000,8.15000,7.88000,7.99000,425000
03/06/2009,0000,7.85000,8.07000,7.85000,8.07000,142000
03/09/2009,0000,8.07000,8.40000,8.07000,8.40000,587000
03/10/2009,0000,8.40000,8.49000,8.31000,8.40000,500000
03/11/2009,0000,8.57000,8.72000,8.51000,8.52000,583000
03/12/2009,0000,8.52000,9.11000,8.50000,9.11000,2149000
03/13/2009,0000,9.40000,9.50000,9.15000,9.26000,1528000
03/16/2009,0000,9.20000,9.36000,9.10000,9.29000,624000
03/17/2009,0000,9.30000,9.35000,9.15000,9.19000,493000
03/18/2009,0000,9.25000,9.29000,9.02000,9.10000,411000
03/19/2009,0000,9.15000,9.23000,9.06000,9.07000,473000
03/20/2009,0000,9.05000,9.18000,8.98000,9.00000,506000
03/23/2009,0000,9.19000,9.20000,9.02000,9.12000,432000
03/24/2009,0000,9.30000,9.75000,9.20000,9.55000,1937000
03/25/2009,0000,9.54000,9.70000,9.32000,9.60000,901000
03/26/2009,0000,9.70000,10.00000,9.50000,9.90000,1044000
03/27/2009,0000,9.99000,10.55000,9.99000,10.40000,1546000
03/30/2009,0000,10.40000,10.70000,9.81000,9.81000,1073000
03/31/2009,0000,10.00000,10.05000,9.63000,9.86000,695000
04/01/2009,0000,9.92000,10.50000,9.92000,10.20000,823000
04/02/2009,0000,10.30000,10.40000,10.00000,10.00000,589000
04/03/2009,0000,10.10000,10.70000,10.05000,10.70000,1871000
04/06/2009,0000,11.25000,11.40000,11.15000,11.40000,3136000
04/07/2009,0000,11.40000,11.80000,11.30000,11.55000,2263000
04/08/2009,0000,11.50000,11.55000,11.20000,11.20000,1003000
04/09/2009,0000,11.40000,11.95000,11.35000,11.95000,1521000
04/10/2009,0000,12.30000,12.35000,11.65000,12.00000,1482000
04/13/2009,0000,11.95000,11.95000,11.50000,11.60000,1177000
04/14/2009,0000,11.50000,11.85000,11.35000,11.80000,672000
04/15/2009,0000,11.50000,11.70000,11.40000,11.50000,668000
04/16/2009,0000,11.90000,11.90000,11.60000,11.70000,821000
04/17/2009,0000,11.80000,12.10000,10.90000,10.95000,1323000
04/20/2009,0000,11.00000,11.10000,10.50000,10.70000,570000
04/21/2009,0000,10.40000,11.10000,10.40000,11.10000,307000
04/22/2009,0000,11.30000,11.45000,11.00000,11.30000,621000
04/23/2009,0000,11.30000,12.05000,11.00000,12.05000,1557000
04/24/2009,0000,12.30000,12.50000,11.70000,11.80000,1345000
04/27/2009,0000,11.80000,12.00000,11.00000,11.00000,960000
04/28/2009,0000,11.10000,11.35000,10.65000,10.85000,726000
04/29/2009,0000,10.90000,10.95000,10.60000,10.60000,361000
04/30/2009,0000,11.15000,11.30000,11.00000,11.30000,792000
05/04/2009,0000,11.50000,11.95000,11.35000,11.70000,954000
05/05/2009,0000,11.90000,11.90000,11.20000,11.40000,542000
05/06/2009,0000,10.65000,11.65000,10.65000,11.35000,902000
05/07/2009,0000,11.40000,11.65000,11.40000,11.65000,601000
05/08/2009,0000,11.65000,12.15000,11.45000,12.00000,1261000
05/11/2009,0000,12.20000,12.25000,11.95000,12.05000,1075000
05/12/2009,0000,12.00000,12.00000,11.25000,11.45000,1146000
05/13/2009,0000,11.45000,11.65000,11.30000,11.55000,579000
05/14/2009,0000,11.35000,11.65000,11.35000,11.55000,597000
05/15/2009,0000,11.85000,12.05000,11.75000,11.90000,959000
05/18/2009,0000,11.95000,12.70000,11.85000,12.70000,3699000
05/19/2009,0000,13.25000,13.25000,12.50000,12.50000,2311000
05/20/2009,0000,12.70000,13.20000,12.30000,13.20000,1594000
05/21/2009,0000,14.10000,14.10000,14.10000,14.10000,1621000
05/22/2009,0000,15.05000,15.05000,14.80000,15.05000,5465000
05/25/2009,0000,15.75000,15.75000,14.80000,14.90000,4119000
05/26/2009,0000,14.85000,15.10000,13.90000,14.00000,1916000
05/27/2009,0000,14.30000,14.60000,14.00000,14.30000,1164000
06/01/2009,0000,14.40000,14.70000,14.00000,14.20000,873000
06/02/2009,0000,14.20000,14.40000,13.80000,13.80000,1257000
06/03/2009,0000,13.80000,13.80000,13.00000,13.30000,686000
06/04/2009,0000,13.30000,13.95000,13.30000,13.90000,534000
06/05/2009,0000,14.20000,14.35000,14.00000,14.15000,493000
06/08/2009,0000,14.25000,14.25000,13.50000,13.75000,494000
06/09/2009,0000,13.75000,13.75000,12.90000,13.00000,656000
06/10/2009,0000,13.00000,13.50000,12.70000,12.95000,807000
06/11/2009,0000,12.95000,13.85000,12.60000,13.85000,626000
06/12/2009,0000,13.80000,14.10000,13.35000,13.40000,637000
06/15/2009,0000,13.20000,13.20000,12.50000,12.65000,555000
06/16/2009,0000,12.60000,12.85000,12.00000,12.30000,463000
06/17/2009,0000,12.30000,12.60000,12.10000,12.20000,516000
06/18/2009,0000,12.20000,12.40000,12.00000,12.10000,234000
06/19/2009,0000,12.10000,12.40000,12.10000,12.40000,205000
06/22/2009,0000,12.20000,12.60000,12.20000,12.45000,423000
06/23/2009,0000,12.45000,12.75000,12.20000,12.40000,598000
06/24/2009,0000,12.40000,12.80000,12.40000,12.55000,380000
06/25/2009,0000,12.70000,12.90000,12.55000,12.65000,201000
06/26/2009,0000,12.75000,12.90000,12.60000,12.85000,256000
06/29/2009,0000,12.70000,12.70000,12.50000,12.65000,118000
06/30/2009,0000,12.65000,13.05000,12.55000,12.75000,405000
07/01/2009,0000,12.75000,13.00000,12.75000,12.80000,301000
07/02/2009,0000,12.80000,13.10000,12.80000,12.90000,248000
07/03/2009,0000,12.70000,13.05000,12.70000,13.00000,145000
07/06/2009,0000,13.00000,13.90000,13.00000,13.45000,1007000
07/07/2009,0000,13.40000,13.60000,13.35000,13.35000,279000
07/08/2009,0000,13.20000,13.25000,13.00000,13.05000,356000
07/09/2009,0000,13.00000,13.40000,13.00000,13.20000,654000
07/10/2009,0000,13.35000,13.40000,13.20000,13.25000,279000
07/13/2009,0000,13.25000,13.25000,12.60000,12.60000,365000
07/14/2009,0000,12.60000,12.85000,12.60000,12.65000,195000
07/15/2009,0000,12.85000,13.00000,12.75000,12.85000,270000
07/16/2009,0000,13.00000,13.20000,12.90000,12.90000,350000
07/17/2009,0000,13.10000,13.15000,12.90000,13.00000,451000
07/20/2009,0000,13.10000,13.75000,13.00000,13.45000,813000
07/21/2009,0000,13.60000,13.65000,13.35000,13.45000,483000
07/22/2009,0000,13.45000,14.35000,13.30000,14.35000,2030000
07/23/2009,0000,14.20000,14.20000,13.70000,13.85000,1360000
07/24/2009,0000,14.00000,14.20000,13.85000,13.90000,731000
07/27/2009,0000,13.90000,14.20000,13.65000,13.90000,575000
07/28/2009,0000,14.10000,14.15000,13.90000,14.00000,546000
07/29/2009,0000,14.05000,14.95000,14.00000,14.95000,3327000
07/30/2009,0000,15.60000,15.60000,15.00000,15.30000,3629000
07/31/2009,0000,15.50000,15.60000,14.70000,14.80000,2118000
08/03/2009,0000,14.80000,15.30000,14.70000,15.00000,1437000
08/04/2009,0000,15.20000,15.50000,14.35000,14.40000,1236000
08/05/2009,0000,14.40000,14.55000,13.80000,14.00000,797000
08/06/2009,0000,14.00000,14.10000,13.80000,13.95000,282000
08/10/2009,0000,13.95000,14.15000,13.90000,14.10000,264000
08/11/2009,0000,14.10000,14.50000,13.90000,14.30000,629000
08/12/2009,0000,14.05000,14.30000,14.05000,14.20000,529000
08/13/2009,0000,14.25000,14.65000,14.05000,14.40000,1201000
08/14/2009,0000,14.50000,15.30000,14.45000,15.10000,2084000
08/17/2009,0000,14.75000,15.10000,14.70000,14.75000,639000
08/18/2009,0000,14.55000,14.60000,13.90000,13.90000,854000
08/19/2009,0000,14.15000,14.15000,13.90000,13.90000,302000
08/20/2009,0000,13.95000,13.95000,13.40000,13.65000,396000
08/21/2009,0000,13.90000,14.00000,13.50000,13.50000,373000
08/24/2009,0000,13.55000,13.85000,13.55000,13.75000,223000
08/25/2009,0000,13.80000,13.90000,13.70000,13.75000,191000
08/26/2009,0000,13.75000,13.75000,13.40000,13.40000,526000
08/27/2009,0000,13.45000,13.65000,13.35000,13.40000,266000
08/28/2009,0000,13.40000,13.80000,13.40000,13.65000,468000
08/31/2009,0000,13.65000,13.70000,13.45000,13.55000,216000
09/01/2009,0000,13.50000,14.00000,13.50000,13.85000,824000
09/02/2009,0000,13.85000,13.90000,13.70000,13.70000,544000
09/03/2009,0000,13.80000,14.00000,13.80000,13.90000,478000
09/04/2009,0000,14.00000,14.35000,13.95000,14.15000,935000
09/07/2009,0000,14.25000,14.45000,13.95000,14.05000,679000
09/08/2009,0000,14.15000,14.25000,14.00000,14.00000,1131000
09/09/2009,0000,13.90000,14.05000,13.90000,13.90000,461000
09/10/2009,0000,14.00000,14.05000,13.65000,13.75000,760000
09/11/2009,0000,13.80000,14.05000,13.75000,13.80000,1311000
09/14/2009,0000,12.50000,12.55000,12.35000,12.40000,1052000
09/15/2009,0000,12.50000,12.85000,12.40000,12.70000,1138000
09/16/2009,0000,12.75000,13.55000,12.70000,13.55000,3003000
09/17/2009,0000,13.60000,13.80000,13.25000,13.30000,1321000
09/18/2009,0000,13.30000,13.50000,13.15000,13.35000,581000
09/21/2009,0000,13.50000,13.60000,13.20000,13.40000,874000
09/22/2009,0000,13.50000,13.65000,13.45000,13.60000,1046000
09/23/2009,0000,13.60000,13.70000,13.05000,13.15000,847000
09/24/2009,0000,13.15000,13.25000,13.00000,13.00000,580000
09/25/2009,0000,13.00000,13.30000,13.00000,13.15000,394000
09/28/2009,0000,13.15000,13.25000,12.90000,12.90000,491000
09/29/2009,0000,13.00000,13.80000,13.00000,13.80000,4035000
09/30/2009,0000,14.05000,14.40000,13.80000,13.80000,3567000
10/01/2009,0000,13.80000,14.10000,13.55000,13.75000,1739000
10/02/2009,0000,13.55000,14.10000,13.55000,13.70000,844000
10/05/2009,0000,13.75000,13.95000,13.75000,13.90000,735000
10/06/2009,0000,14.10000,14.85000,14.00000,14.75000,5882000
10/07/2009,0000,14.60000,14.80000,14.10000,14.50000,3587000
10/08/2009,0000,14.40000,14.70000,13.85000,13.85000,1766000
10/09/2009,0000,14.00000,14.20000,13.95000,14.10000,1003000
10/12/2009,0000,14.20000,14.30000,14.10000,14.25000,761000
10/13/2009,0000,14.10000,14.40000,14.00000,14.30000,900000
10/14/2009,0000,14.35000,14.55000,14.30000,14.45000,953000
10/15/2009,0000,14.65000,14.65000,14.25000,14.25000,1686000
10/16/2009,0000,14.45000,14.85000,14.45000,14.50000,2637000
10/19/2009,0000,14.85000,15.50000,14.55000,15.50000,3794000
10/20/2009,0000,16.00000,16.40000,15.85000,16.20000,5242000
10/21/2009,0000,16.40000,16.65000,15.70000,16.35000,5431000
10/22/2009,0000,16.35000,16.70000,15.90000,15.90000,2569000
10/23/2009,0000,16.00000,16.20000,15.80000,15.85000,1233000
10/26/2009,0000,16.20000,16.25000,15.60000,15.65000,1034000
10/27/2009,0000,15.65000,15.65000,15.10000,15.20000,1205000
10/28/2009,0000,15.10000,15.35000,14.70000,14.75000,1503000
10/29/2009,0000,14.60000,14.60000,13.90000,14.35000,1228000
10/30/2009,0000,14.50000,14.60000,14.20000,14.30000,757000
11/02/2009,0000,14.00000,14.30000,14.00000,14.00000,600000
11/03/2009,0000,14.00000,14.45000,13.90000,14.35000,812000
11/04/2009,0000,14.35000,14.55000,14.35000,14.45000,979000
11/05/2009,0000,14.45000,14.50000,14.20000,14.30000,642000
11/06/2009,0000,14.50000,14.55000,14.00000,14.10000,757000
11/09/2009,0000,14.10000,14.30000,14.10000,14.20000,389000
11/10/2009,0000,14.50000,15.15000,14.40000,15.15000,3376000
11/11/2009,0000,15.15000,15.25000,14.75000,15.05000,2770000
11/12/2009,0000,15.20000,16.00000,14.95000,16.00000,5085000
11/13/2009,0000,16.00000,16.40000,15.60000,16.30000,3507000
11/16/2009,0000,16.80000,16.80000,16.05000,16.40000,3225000
11/17/2009,0000,16.50000,16.50000,15.50000,15.50000,2155000
11/18/2009,0000,15.80000,16.15000,15.60000,16.15000,1519000
11/19/2009,0000,16.20000,16.30000,15.90000,16.05000,1522000
11/20/2009,0000,16.00000,16.40000,15.85000,15.85000,2016000
11/23/2009,0000,15.80000,16.10000,15.80000,15.85000,1282000
11/24/2009,0000,16.00000,16.10000,15.80000,16.10000,1231000
11/25/2009,0000,16.10000,16.15000,15.80000,16.10000,1210000
11/26/2009,0000,16.10000,16.25000,15.85000,15.85000,1216000
11/27/2009,0000,15.45000,15.75000,15.05000,15.05000,879000
11/30/2009,0000,15.30000,15.80000,15.20000,15.50000,783000
12/01/2009,0000,15.50000,15.80000,15.35000,15.35000,840000
12/02/2009,0000,15.35000,16.20000,15.30000,15.55000,1684000
12/03/2009,0000,15.70000,15.95000,15.55000,15.65000,861000
12/04/2009,0000,15.55000,15.70000,15.35000,15.35000,685000
12/07/2009,0000,15.40000,15.60000,14.80000,15.25000,2151000
12/08/2009,0000,15.30000,16.25000,15.30000,16.10000,2894000
12/09/2009,0000,15.80000,17.20000,15.80000,17.20000,6763000
12/11/2009,0000,17.20000,18.60000,17.20000,18.60000,7798000
12/14/2009,0000,19.80000,19.90000,18.80000,19.65000,12376000
12/15/2009,0000,19.65000,19.85000,19.05000,19.15000,6449000
12/16/2009,0000,18.90000,19.70000,18.20000,19.30000,6362000
12/17/2009,0000,19.70000,20.60000,19.00000,19.30000,8521000
12/18/2009,0000,18.90000,19.80000,18.90000,19.40000,3689000
12/21/2009,0000,19.75000,19.80000,18.65000,18.85000,2643000
12/22/2009,0000,19.20000,19.20000,18.70000,18.75000,2292000
12/23/2009,0000,19.00000,19.05000,18.60000,18.60000,2061000
12/25/2009,0000,18.50000,18.55000,18.15000,18.30000,1860000
12/28/2009,0000,18.30000,18.70000,18.30000,18.40000,1514000
12/29/2009,0000,18.35000,19.35000,18.30000,18.90000,4656079
