DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,28.05000,29.50000,27.95000,28.85000,1347000
04/03/2007,0000,28.85000,28.90000,28.15000,28.30000,416000
04/04/2007,0000,28.30000,28.50000,26.35000,26.90000,1843000
04/09/2007,0000,28.75000,28.75000,28.70000,28.75000,1158000
04/10/2007,0000,30.70000,30.75000,29.50000,30.75000,4621000
04/11/2007,0000,31.00000,31.20000,30.25000,30.65000,1589000
04/12/2007,0000,30.65000,31.60000,30.30000,31.35000,1536000
04/13/2007,0000,31.40000,31.75000,30.50000,30.60000,1129000
04/16/2007,0000,31.20000,31.70000,30.60000,30.90000,461000
04/17/2007,0000,31.40000,31.45000,30.40000,30.50000,956000
04/18/2007,0000,31.10000,31.30000,30.70000,30.75000,498000
04/19/2007,0000,30.75000,30.75000,30.35000,30.70000,250000
04/20/2007,0000,31.00000,31.00000,30.50000,30.90000,283000
04/23/2007,0000,31.00000,31.90000,30.80000,30.80000,637000
04/24/2007,0000,30.90000,31.35000,30.50000,30.60000,409000
04/26/2007,0000,31.10000,31.30000,30.70000,30.80000,524000
04/27/2007,0000,30.90000,32.95000,30.65000,32.95000,1167000
04/30/2007,0000,33.20000,34.90000,33.15000,34.80000,2984000
05/02/2007,0000,34.80000,35.60000,34.50000,34.65000,1863000
05/03/2007,0000,34.70000,35.00000,32.25000,33.00000,1913000
05/04/2007,0000,33.00000,33.35000,32.45000,32.85000,612000
05/07/2007,0000,32.95000,34.40000,32.95000,33.35000,922000
05/08/2007,0000,33.40000,33.85000,33.35000,33.50000,491000
05/09/2007,0000,33.90000,34.00000,33.20000,33.20000,530000
05/10/2007,0000,32.80000,33.70000,32.80000,33.25000,320000
05/11/2007,0000,33.00000,35.00000,32.85000,35.00000,920000
05/14/2007,0000,35.35000,36.10000,34.55000,34.55000,1421000
05/15/2007,0000,34.55000,35.20000,34.50000,34.50000,708000
05/16/2007,0000,34.50000,35.25000,34.50000,34.70000,673000
05/17/2007,0000,34.50000,34.95000,34.20000,34.50000,995000
05/18/2007,0000,36.90000,36.90000,36.10000,36.55000,13935000
05/21/2007,0000,36.55000,36.70000,36.55000,36.60000,3192000
05/22/2007,0000,36.60000,36.70000,36.60000,36.60000,1683000
05/23/2007,0000,36.60000,36.60000,36.45000,36.50000,1483000
05/24/2007,0000,36.50000,36.60000,36.50000,36.50000,487000
05/25/2007,0000,36.50000,36.50000,36.45000,36.45000,603000
05/28/2007,0000,36.45000,36.50000,36.45000,36.45000,450000
05/29/2007,0000,36.50000,36.60000,36.50000,36.55000,304000
05/30/2007,0000,36.50000,36.55000,36.50000,36.55000,117000
05/31/2007,0000,36.50000,36.55000,36.50000,36.50000,557000
06/04/2007,0000,36.55000,36.55000,36.45000,36.45000,314000
06/05/2007,0000,36.50000,36.60000,36.50000,36.50000,261000
06/06/2007,0000,36.55000,36.60000,36.55000,36.55000,228000
06/07/2007,0000,36.55000,36.60000,36.55000,36.60000,208000
06/08/2007,0000,36.60000,36.65000,36.60000,36.60000,148000
06/11/2007,0000,36.60000,36.70000,36.60000,36.60000,481000
06/12/2007,0000,36.60000,36.70000,36.60000,36.60000,441000
06/13/2007,0000,36.65000,36.80000,36.60000,36.60000,200000
06/14/2007,0000,36.65000,36.80000,36.60000,36.65000,201000
06/15/2007,0000,36.65000,36.70000,36.65000,36.65000,117000
06/20/2007,0000,36.65000,36.75000,36.65000,36.70000,523000
06/21/2007,0000,36.80000,36.80000,36.65000,36.65000,260000
06/22/2007,0000,36.65000,36.70000,36.65000,36.65000,80000
06/25/2007,0000,36.70000,36.75000,36.65000,36.65000,232000
06/26/2007,0000,36.65000,36.75000,36.65000,36.65000,744000
06/27/2007,0000,36.65000,36.65000,36.60000,36.65000,141000
06/28/2007,0000,36.60000,36.65000,36.60000,36.60000,273000
06/29/2007,0000,36.60000,36.65000,36.60000,36.60000,600000
07/02/2007,0000,36.70000,37.50000,36.65000,36.70000,250000
07/03/2007,0000,36.70000,36.80000,36.70000,36.75000,206000
07/04/2007,0000,36.80000,36.85000,36.75000,36.85000,225000
07/05/2007,0000,36.90000,36.90000,36.20000,36.25000,92000
07/06/2007,0000,36.10000,36.10000,35.60000,35.70000,102000
07/09/2007,0000,35.95000,36.10000,35.10000,36.10000,167000
07/10/2007,0000,35.60000,35.65000,35.30000,35.40000,52000
07/11/2007,0000,35.30000,35.60000,35.25000,35.30000,64000
07/12/2007,0000,35.30000,35.60000,35.10000,35.10000,46000
07/13/2007,0000,35.60000,36.90000,35.20000,35.90000,91000
07/16/2007,0000,36.00000,36.45000,35.90000,35.90000,55000
07/17/2007,0000,35.70000,35.70000,35.15000,35.25000,99000
07/18/2007,0000,35.15000,35.15000,34.80000,34.90000,69000
07/19/2007,0000,34.90000,35.15000,34.50000,34.60000,47000
07/20/2007,0000,34.50000,34.70000,34.20000,34.70000,57000
07/23/2007,0000,34.30000,34.95000,34.30000,34.90000,105000
07/24/2007,0000,34.90000,35.10000,34.90000,35.10000,41000
07/25/2007,0000,35.50000,35.50000,34.90000,35.20000,67000
07/26/2007,0000,34.90000,35.25000,34.15000,34.90000,76000
07/27/2007,0000,34.90000,36.50000,34.60000,35.20000,164000
07/31/2007,0000,35.00000,35.80000,35.00000,35.65000,55000
08/01/2007,0000,35.10000,35.10000,34.20000,34.50000,205000
08/02/2007,0000,34.50000,35.00000,34.20000,34.75000,70000
08/03/2007,0000,34.50000,34.90000,34.40000,34.60000,25000
08/06/2007,0000,34.50000,34.50000,34.35000,34.35000,41000
08/07/2007,0000,34.45000,34.50000,34.45000,34.50000,15000
08/08/2007,0000,34.50000,34.95000,34.45000,34.95000,33000
08/09/2007,0000,35.00000,35.00000,34.50000,34.85000,34000
08/10/2007,0000,34.55000,34.70000,34.50000,34.55000,34000
08/13/2007,0000,34.55000,34.70000,34.35000,34.35000,59000
08/14/2007,0000,34.35000,34.60000,34.30000,34.60000,61000
08/15/2007,0000,34.60000,34.70000,34.30000,34.35000,62000
08/16/2007,0000,34.35000,35.00000,34.30000,34.30000,105000
08/17/2007,0000,34.35000,34.35000,34.20000,34.25000,41000
08/20/2007,0000,34.25000,34.80000,34.20000,34.30000,26000
08/21/2007,0000,34.60000,35.50000,34.60000,35.10000,73000
08/22/2007,0000,35.10000,35.10000,34.85000,34.85000,26000
08/23/2007,0000,35.00000,35.10000,35.00000,35.00000,74000
08/24/2007,0000,35.45000,35.50000,35.05000,35.20000,36000
08/27/2007,0000,35.05000,35.20000,35.00000,35.00000,19000
08/28/2007,0000,35.10000,35.30000,35.05000,35.05000,25000
08/29/2007,0000,35.05000,35.10000,34.95000,35.10000,101000
08/30/2007,0000,35.10000,35.10000,35.00000,35.10000,38000
08/31/2007,0000,35.55000,36.40000,35.05000,36.40000,88000
09/03/2007,0000,36.40000,36.40000,35.50000,35.50000,25000
09/04/2007,0000,36.00000,36.00000,34.45000,34.50000,32000
09/05/2007,0000,34.50000,35.35000,34.50000,34.65000,22000
09/06/2007,0000,34.65000,35.00000,34.60000,34.70000,14000
09/07/2007,0000,34.70000,35.75000,34.40000,34.45000,138000
09/10/2007,0000,34.50000,34.55000,34.00000,34.15000,131000
09/11/2007,0000,34.30000,34.50000,34.15000,34.15000,118000
09/12/2007,0000,34.15000,34.60000,34.15000,34.60000,33000
09/13/2007,0000,34.80000,34.80000,34.40000,34.40000,3000
09/14/2007,0000,34.30000,34.40000,34.25000,34.25000,37000
09/17/2007,0000,34.45000,34.50000,34.30000,34.45000,8000
09/19/2007,0000,34.45000,34.75000,34.45000,34.45000,17000
09/20/2007,0000,34.50000,34.80000,34.45000,34.70000,24000
09/21/2007,0000,34.50000,34.70000,34.50000,34.70000,14000
09/26/2007,0000,34.55000,34.65000,34.50000,34.65000,27000
09/27/2007,0000,34.65000,34.70000,34.65000,34.65000,26000
09/28/2007,0000,34.50000,34.55000,34.50000,34.55000,19000
10/01/2007,0000,34.90000,34.95000,34.50000,34.55000,29000
10/02/2007,0000,34.55000,35.15000,34.55000,35.00000,39000
10/03/2007,0000,34.70000,35.30000,34.70000,35.20000,21000
10/04/2007,0000,34.85000,35.50000,34.60000,35.35000,38000
10/05/2007,0000,35.05000,35.80000,35.05000,35.15000,13000
10/08/2007,0000,35.45000,35.45000,35.15000,35.15000,10000
10/09/2007,0000,35.20000,35.20000,35.10000,35.10000,25000
10/11/2007,0000,35.10000,35.50000,35.10000,35.50000,39000
10/12/2007,0000,35.30000,35.65000,35.20000,35.20000,13000
10/15/2007,0000,35.25000,35.25000,35.20000,35.20000,16000
10/16/2007,0000,35.20000,35.25000,35.20000,35.25000,18000
10/17/2007,0000,35.25000,35.25000,35.20000,35.20000,8000
10/18/2007,0000,35.20000,35.40000,35.20000,35.25000,17000
10/19/2007,0000,35.20000,35.20000,35.10000,35.10000,26000
10/22/2007,0000,35.10000,35.70000,34.85000,34.85000,108000
10/23/2007,0000,34.80000,35.10000,34.15000,34.60000,36000
10/24/2007,0000,34.90000,34.90000,34.70000,34.75000,22000
10/25/2007,0000,34.55000,34.75000,34.55000,34.75000,4000
10/26/2007,0000,34.55000,35.15000,34.55000,35.15000,14000
10/29/2007,0000,35.25000,35.30000,35.00000,35.30000,28000
10/30/2007,0000,35.25000,35.25000,35.20000,35.20000,4000
10/31/2007,0000,35.50000,35.80000,35.15000,35.40000,58000
11/01/2007,0000,35.50000,35.50000,35.05000,35.45000,28000
11/02/2007,0000,35.45000,35.45000,35.10000,35.40000,31000
11/05/2007,0000,35.30000,35.50000,35.15000,35.20000,17000
11/06/2007,0000,35.40000,35.50000,35.10000,35.50000,56000
11/07/2007,0000,35.50000,35.50000,35.15000,35.25000,87000
11/08/2007,0000,35.05000,35.05000,34.85000,34.90000,26000
11/09/2007,0000,35.40000,35.45000,34.90000,34.90000,83000
11/12/2007,0000,34.70000,34.70000,34.55000,34.55000,94000
11/13/2007,0000,34.95000,35.00000,34.65000,34.75000,73000
11/14/2007,0000,34.75000,34.80000,34.60000,34.70000,44000
11/15/2007,0000,34.60000,34.65000,34.60000,34.60000,33000
11/16/2007,0000,34.65000,34.70000,34.60000,34.70000,22000
11/19/2007,0000,34.70000,34.90000,34.70000,34.75000,10000
11/20/2007,0000,34.70000,35.00000,34.60000,34.95000,58000
11/21/2007,0000,34.65000,34.95000,34.60000,34.60000,65000
11/22/2007,0000,34.60000,34.90000,34.60000,34.90000,3000
11/23/2007,0000,34.95000,34.95000,34.65000,34.85000,7000
11/26/2007,0000,34.70000,34.95000,34.70000,34.95000,21000
11/27/2007,0000,34.95000,34.95000,34.75000,34.95000,14000
11/28/2007,0000,34.85000,35.10000,34.80000,35.00000,39000
11/29/2007,0000,35.05000,35.35000,35.05000,35.35000,51000
11/30/2007,0000,35.35000,35.50000,35.35000,35.50000,37000
12/03/2007,0000,35.45000,35.50000,35.45000,35.50000,7000
12/04/2007,0000,35.40000,35.50000,35.40000,35.50000,6000
12/05/2007,0000,35.50000,35.50000,35.45000,35.50000,9000
12/06/2007,0000,35.50000,35.80000,35.50000,35.80000,24000
12/07/2007,0000,35.80000,35.80000,35.50000,35.80000,29000
12/10/2007,0000,35.80000,36.10000,35.80000,36.10000,18000
12/11/2007,0000,35.70000,36.15000,35.70000,36.00000,28000
12/12/2007,0000,35.80000,36.20000,35.70000,36.10000,73000
12/13/2007,0000,36.40000,36.40000,35.90000,35.90000,17000
12/14/2007,0000,35.85000,36.00000,35.75000,36.00000,126000
12/17/2007,0000,35.90000,36.05000,35.85000,35.95000,67000
12/18/2007,0000,35.95000,36.10000,35.90000,36.05000,78000
12/19/2007,0000,36.05000,36.10000,36.00000,36.10000,88000
12/20/2007,0000,36.00000,36.20000,36.00000,36.00000,63000
12/21/2007,0000,36.05000,36.05000,35.95000,35.95000,65000
12/24/2007,0000,36.05000,36.15000,36.00000,36.05000,35000
12/25/2007,0000,36.10000,36.15000,36.00000,36.15000,83000
12/26/2007,0000,36.10000,36.15000,36.05000,36.05000,47000
12/27/2007,0000,36.10000,36.25000,36.10000,36.25000,51000
12/28/2007,0000,36.20000,36.30000,36.10000,36.20000,192000
12/31/2007,0000,36.20000,36.35000,36.20000,36.35000,101000
01/02/2008,0000,36.35000,36.45000,36.30000,36.45000,56000
04/02/2007,0000,28.05000,29.50000,27.95000,28.85000,1347000
04/03/2007,0000,28.85000,28.90000,28.15000,28.30000,416000
04/04/2007,0000,28.30000,28.50000,26.35000,26.90000,1843000
04/09/2007,0000,28.75000,28.75000,28.70000,28.75000,1158000
04/10/2007,0000,30.70000,30.75000,29.50000,30.75000,4621000
04/11/2007,0000,31.00000,31.20000,30.25000,30.65000,1589000
04/12/2007,0000,30.65000,31.60000,30.30000,31.35000,1536000
04/13/2007,0000,31.40000,31.75000,30.50000,30.60000,1129000
04/16/2007,0000,31.20000,31.70000,30.60000,30.90000,461000
04/17/2007,0000,31.40000,31.45000,30.40000,30.50000,956000
04/18/2007,0000,31.10000,31.30000,30.70000,30.75000,498000
04/19/2007,0000,30.75000,30.75000,30.35000,30.70000,250000
04/20/2007,0000,31.00000,31.00000,30.50000,30.90000,283000
04/23/2007,0000,31.00000,31.90000,30.80000,30.80000,637000
04/24/2007,0000,30.90000,31.35000,30.50000,30.60000,409000
04/26/2007,0000,31.10000,31.30000,30.70000,30.80000,524000
04/27/2007,0000,30.90000,32.95000,30.65000,32.95000,1167000
04/30/2007,0000,33.20000,34.90000,33.15000,34.80000,2984000
05/02/2007,0000,34.80000,35.60000,34.50000,34.65000,1863000
05/03/2007,0000,34.70000,35.00000,32.25000,33.00000,1913000
05/04/2007,0000,33.00000,33.35000,32.45000,32.85000,612000
05/07/2007,0000,32.95000,34.40000,32.95000,33.35000,922000
05/08/2007,0000,33.40000,33.85000,33.35000,33.50000,491000
05/09/2007,0000,33.90000,34.00000,33.20000,33.20000,530000
05/10/2007,0000,32.80000,33.70000,32.80000,33.25000,320000
05/11/2007,0000,33.00000,35.00000,32.85000,35.00000,920000
05/14/2007,0000,35.35000,36.10000,34.55000,34.55000,1421000
05/15/2007,0000,34.55000,35.20000,34.50000,34.50000,708000
05/16/2007,0000,34.50000,35.25000,34.50000,34.70000,673000
05/17/2007,0000,34.50000,34.95000,34.20000,34.50000,995000
05/18/2007,0000,36.90000,36.90000,36.10000,36.55000,13935000
05/21/2007,0000,36.55000,36.70000,36.55000,36.60000,3192000
05/22/2007,0000,36.60000,36.70000,36.60000,36.60000,1683000
05/23/2007,0000,36.60000,36.60000,36.45000,36.50000,1483000
05/24/2007,0000,36.50000,36.60000,36.50000,36.50000,487000
05/25/2007,0000,36.50000,36.50000,36.45000,36.45000,603000
05/28/2007,0000,36.45000,36.50000,36.45000,36.45000,450000
05/29/2007,0000,36.50000,36.60000,36.50000,36.55000,304000
05/30/2007,0000,36.50000,36.55000,36.50000,36.55000,117000
05/31/2007,0000,36.50000,36.55000,36.50000,36.50000,557000
06/04/2007,0000,36.55000,36.55000,36.45000,36.45000,314000
06/05/2007,0000,36.50000,36.60000,36.50000,36.50000,261000
06/06/2007,0000,36.55000,36.60000,36.55000,36.55000,228000
06/07/2007,0000,36.55000,36.60000,36.55000,36.60000,208000
06/08/2007,0000,36.60000,36.65000,36.60000,36.60000,148000
06/11/2007,0000,36.60000,36.70000,36.60000,36.60000,481000
06/12/2007,0000,36.60000,36.70000,36.60000,36.60000,441000
06/13/2007,0000,36.65000,36.80000,36.60000,36.60000,200000
06/14/2007,0000,36.65000,36.80000,36.60000,36.65000,201000
06/15/2007,0000,36.65000,36.70000,36.65000,36.65000,117000
06/20/2007,0000,36.65000,36.75000,36.65000,36.70000,523000
06/21/2007,0000,36.80000,36.80000,36.65000,36.65000,260000
06/22/2007,0000,36.65000,36.70000,36.65000,36.65000,80000
06/25/2007,0000,36.70000,36.75000,36.65000,36.65000,232000
06/26/2007,0000,36.65000,36.75000,36.65000,36.65000,744000
06/27/2007,0000,36.65000,36.65000,36.60000,36.65000,141000
06/28/2007,0000,36.60000,36.65000,36.60000,36.60000,273000
06/29/2007,0000,36.60000,36.65000,36.60000,36.60000,600000
07/02/2007,0000,36.70000,37.50000,36.65000,36.70000,250000
07/03/2007,0000,36.70000,36.80000,36.70000,36.75000,206000
07/04/2007,0000,36.80000,36.85000,36.75000,36.85000,225000
07/05/2007,0000,36.90000,36.90000,36.20000,36.25000,92000
07/06/2007,0000,36.10000,36.10000,35.60000,35.70000,102000
07/09/2007,0000,35.95000,36.10000,35.10000,36.10000,167000
07/10/2007,0000,35.60000,35.65000,35.30000,35.40000,52000
07/11/2007,0000,35.30000,35.60000,35.25000,35.30000,64000
07/12/2007,0000,35.30000,35.60000,35.10000,35.10000,46000
07/13/2007,0000,35.60000,36.90000,35.20000,35.90000,91000
07/16/2007,0000,36.00000,36.45000,35.90000,35.90000,55000
07/17/2007,0000,35.70000,35.70000,35.15000,35.25000,99000
07/18/2007,0000,35.15000,35.15000,34.80000,34.90000,69000
07/19/2007,0000,34.90000,35.15000,34.50000,34.60000,47000
07/20/2007,0000,34.50000,34.70000,34.20000,34.70000,57000
07/23/2007,0000,34.30000,34.95000,34.30000,34.90000,105000
07/24/2007,0000,34.90000,35.10000,34.90000,35.10000,41000
07/25/2007,0000,35.50000,35.50000,34.90000,35.20000,67000
07/26/2007,0000,34.90000,35.25000,34.15000,34.90000,76000
07/27/2007,0000,34.90000,36.50000,34.60000,35.20000,164000
07/31/2007,0000,35.00000,35.80000,35.00000,35.65000,55000
08/01/2007,0000,35.10000,35.10000,34.20000,34.50000,205000
08/02/2007,0000,34.50000,35.00000,34.20000,34.75000,70000
08/03/2007,0000,34.50000,34.90000,34.40000,34.60000,25000
08/06/2007,0000,34.50000,34.50000,34.35000,34.35000,41000
08/07/2007,0000,34.45000,34.50000,34.45000,34.50000,15000
08/08/2007,0000,34.50000,34.95000,34.45000,34.95000,33000
08/09/2007,0000,35.00000,35.00000,34.50000,34.85000,34000
08/10/2007,0000,34.55000,34.70000,34.50000,34.55000,34000
08/13/2007,0000,34.55000,34.70000,34.35000,34.35000,59000
08/14/2007,0000,34.35000,34.60000,34.30000,34.60000,61000
08/15/2007,0000,34.60000,34.70000,34.30000,34.35000,62000
08/16/2007,0000,34.35000,35.00000,34.30000,34.30000,105000
08/17/2007,0000,34.35000,34.35000,34.20000,34.25000,41000
08/20/2007,0000,34.25000,34.80000,34.20000,34.30000,26000
08/21/2007,0000,34.60000,35.50000,34.60000,35.10000,73000
08/22/2007,0000,35.10000,35.10000,34.85000,34.85000,26000
08/23/2007,0000,35.00000,35.10000,35.00000,35.00000,74000
08/24/2007,0000,35.45000,35.50000,35.05000,35.20000,36000
08/27/2007,0000,35.05000,35.20000,35.00000,35.00000,19000
08/28/2007,0000,35.10000,35.30000,35.05000,35.05000,25000
08/29/2007,0000,35.05000,35.10000,34.95000,35.10000,101000
08/30/2007,0000,35.10000,35.10000,35.00000,35.10000,38000
08/31/2007,0000,35.55000,36.40000,35.05000,36.40000,88000
09/03/2007,0000,36.40000,36.40000,35.50000,35.50000,25000
09/04/2007,0000,36.00000,36.00000,34.45000,34.50000,32000
09/05/2007,0000,34.50000,35.35000,34.50000,34.65000,22000
09/06/2007,0000,34.65000,35.00000,34.60000,34.70000,14000
09/07/2007,0000,34.70000,35.75000,34.40000,34.45000,138000
09/10/2007,0000,34.50000,34.55000,34.00000,34.15000,131000
09/11/2007,0000,34.30000,34.50000,34.15000,34.15000,118000
09/12/2007,0000,34.15000,34.60000,34.15000,34.60000,33000
09/13/2007,0000,34.80000,34.80000,34.40000,34.40000,3000
09/14/2007,0000,34.30000,34.40000,34.25000,34.25000,37000
09/17/2007,0000,34.45000,34.50000,34.30000,34.45000,8000
09/19/2007,0000,34.45000,34.75000,34.45000,34.45000,17000
09/20/2007,0000,34.50000,34.80000,34.45000,34.70000,24000
09/21/2007,0000,34.50000,34.70000,34.50000,34.70000,14000
09/26/2007,0000,34.55000,34.65000,34.50000,34.65000,27000
09/27/2007,0000,34.65000,34.70000,34.65000,34.65000,26000
09/28/2007,0000,34.50000,34.55000,34.50000,34.55000,19000
10/01/2007,0000,34.90000,34.95000,34.50000,34.55000,29000
10/02/2007,0000,34.55000,35.15000,34.55000,35.00000,39000
10/03/2007,0000,34.70000,35.30000,34.70000,35.20000,21000
10/04/2007,0000,34.85000,35.50000,34.60000,35.35000,38000
10/05/2007,0000,35.05000,35.80000,35.05000,35.15000,13000
10/08/2007,0000,35.45000,35.45000,35.15000,35.15000,10000
10/09/2007,0000,35.20000,35.20000,35.10000,35.10000,25000
10/11/2007,0000,35.10000,35.50000,35.10000,35.50000,39000
10/12/2007,0000,35.30000,35.65000,35.20000,35.20000,13000
10/15/2007,0000,35.25000,35.25000,35.20000,35.20000,16000
10/16/2007,0000,35.20000,35.25000,35.20000,35.25000,18000
10/17/2007,0000,35.25000,35.25000,35.20000,35.20000,8000
10/18/2007,0000,35.20000,35.40000,35.20000,35.25000,17000
10/19/2007,0000,35.20000,35.20000,35.10000,35.10000,26000
10/22/2007,0000,35.10000,35.70000,34.85000,34.85000,108000
10/23/2007,0000,34.80000,35.10000,34.15000,34.60000,36000
10/24/2007,0000,34.90000,34.90000,34.70000,34.75000,22000
10/25/2007,0000,34.55000,34.75000,34.55000,34.75000,4000
10/26/2007,0000,34.55000,35.15000,34.55000,35.15000,14000
10/29/2007,0000,35.25000,35.30000,35.00000,35.30000,28000
10/30/2007,0000,35.25000,35.25000,35.20000,35.20000,4000
10/31/2007,0000,35.50000,35.80000,35.15000,35.40000,58000
11/01/2007,0000,35.50000,35.50000,35.05000,35.45000,28000
11/02/2007,0000,35.45000,35.45000,35.10000,35.40000,31000
11/05/2007,0000,35.30000,35.50000,35.15000,35.20000,17000
11/06/2007,0000,35.40000,35.50000,35.10000,35.50000,56000
11/07/2007,0000,35.50000,35.50000,35.15000,35.25000,87000
11/08/2007,0000,35.05000,35.05000,34.85000,34.90000,26000
11/09/2007,0000,35.40000,35.45000,34.90000,34.90000,83000
11/12/2007,0000,34.70000,34.70000,34.55000,34.55000,94000
11/13/2007,0000,34.95000,35.00000,34.65000,34.75000,73000
11/14/2007,0000,34.75000,34.80000,34.60000,34.70000,44000
11/15/2007,0000,34.60000,34.65000,34.60000,34.60000,33000
11/16/2007,0000,34.65000,34.70000,34.60000,34.70000,22000
11/19/2007,0000,34.70000,34.90000,34.70000,34.75000,10000
11/20/2007,0000,34.70000,35.00000,34.60000,34.95000,58000
11/21/2007,0000,34.65000,34.95000,34.60000,34.60000,65000
11/22/2007,0000,34.60000,34.90000,34.60000,34.90000,3000
11/23/2007,0000,34.95000,34.95000,34.65000,34.85000,7000
11/26/2007,0000,34.70000,34.95000,34.70000,34.95000,21000
11/27/2007,0000,34.95000,34.95000,34.75000,34.95000,14000
11/28/2007,0000,34.85000,35.10000,34.80000,35.00000,39000
11/29/2007,0000,35.05000,35.35000,35.05000,35.35000,51000
11/30/2007,0000,35.35000,35.50000,35.35000,35.50000,37000
12/03/2007,0000,35.45000,35.50000,35.45000,35.50000,7000
12/04/2007,0000,35.40000,35.50000,35.40000,35.50000,6000
12/05/2007,0000,35.50000,35.50000,35.45000,35.50000,9000
12/06/2007,0000,35.50000,35.80000,35.50000,35.80000,24000
12/07/2007,0000,35.80000,35.80000,35.50000,35.80000,29000
12/10/2007,0000,35.80000,36.10000,35.80000,36.10000,18000
12/11/2007,0000,35.70000,36.15000,35.70000,36.00000,28000
12/12/2007,0000,35.80000,36.20000,35.70000,36.10000,73000
12/13/2007,0000,36.40000,36.40000,35.90000,35.90000,17000
12/14/2007,0000,35.85000,36.00000,35.75000,36.00000,126000
12/17/2007,0000,35.90000,36.05000,35.85000,35.95000,67000
12/18/2007,0000,35.95000,36.10000,35.90000,36.05000,78000
12/19/2007,0000,36.05000,36.10000,36.00000,36.10000,88000
12/20/2007,0000,36.00000,36.20000,36.00000,36.00000,63000
12/21/2007,0000,36.05000,36.05000,35.95000,35.95000,65000
12/24/2007,0000,36.05000,36.15000,36.00000,36.05000,35000
12/25/2007,0000,36.10000,36.15000,36.00000,36.15000,83000
12/26/2007,0000,36.10000,36.15000,36.05000,36.05000,47000
12/27/2007,0000,36.10000,36.25000,36.10000,36.25000,51000
12/28/2007,0000,36.20000,36.30000,36.10000,36.20000,192000
12/31/2007,0000,36.20000,36.35000,36.20000,36.35000,101000
01/02/2008,0000,36.35000,36.45000,36.30000,36.45000,56000
