DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,170.39999,170.80000,168.00000,169.20000,477500
04/03/2007,0000,167.20000,168.80000,167.20000,168.00000,458700
04/04/2007,0000,168.00000,170.80000,168.00000,170.00000,382500
04/09/2007,0000,170.39999,171.20000,167.20000,171.20000,271200
04/10/2007,0000,171.20000,171.20000,169.20000,169.60001,145000
04/11/2007,0000,169.60001,171.20000,168.00000,169.60001,408700
04/12/2007,0000,169.20000,169.20000,167.20000,168.80000,123700
04/13/2007,0000,169.60001,170.39999,168.80000,168.80000,226200
04/16/2007,0000,169.60001,170.39999,169.20000,169.60001,570000
04/17/2007,0000,172.80000,174.39999,170.00000,171.20000,591200
04/18/2007,0000,172.00000,180.00000,172.00000,178.80000,1430000
04/19/2007,0000,178.80000,179.20000,173.60001,173.60001,482500
04/20/2007,0000,172.80000,172.80000,170.00000,171.20000,267500
04/23/2007,0000,172.00000,174.80000,171.20000,172.39999,178700
04/24/2007,0000,172.39999,172.80000,171.20000,171.60001,128700
04/25/2007,0000,172.00000,180.00000,171.60001,176.80000,1003700
04/26/2007,0000,176.00000,176.80000,172.00000,175.60001,747500
04/27/2007,0000,176.00000,176.39999,174.00000,175.60001,420000
04/30/2007,0000,175.60001,178.39999,174.39999,176.00000,675000
05/02/2007,0000,176.00000,180.39999,176.00000,179.60001,830000
05/03/2007,0000,179.60001,179.60001,175.20000,179.20000,348700
05/04/2007,0000,179.20000,179.20000,176.39999,176.80000,153700
05/07/2007,0000,177.20000,179.20000,176.80000,178.00000,393700
05/08/2007,0000,178.00000,178.00000,176.00000,176.00000,128700
05/09/2007,0000,176.00000,176.80000,171.60001,172.00000,232500
05/10/2007,0000,172.80000,176.00000,170.39999,173.20000,402500
05/11/2007,0000,172.00000,172.39999,170.00000,172.00000,145000
05/14/2007,0000,172.00000,174.39999,170.80000,173.60001,270000
05/15/2007,0000,173.60001,173.60001,172.00000,172.00000,67500
05/16/2007,0000,172.00000,173.60001,172.00000,172.80000,80000
05/17/2007,0000,173.60001,176.39999,173.20000,174.80000,185000
05/18/2007,0000,174.80000,174.80000,172.00000,172.80000,73700
05/21/2007,0000,172.80000,174.00000,171.60001,174.00000,133700
05/22/2007,0000,174.00000,174.00000,172.80000,173.60001,86200
05/23/2007,0000,173.60001,176.80000,172.39999,173.60001,155000
05/24/2007,0000,173.60001,178.80000,173.60001,176.80000,331200
05/25/2007,0000,176.00000,178.39999,175.20000,177.20000,148700
05/28/2007,0000,177.20000,177.20000,174.39999,175.60001,171200
05/29/2007,0000,175.60001,175.60001,174.00000,174.39999,110000
05/30/2007,0000,173.60001,174.00000,171.20000,171.60001,238700
05/31/2007,0000,171.60001,173.20000,171.20000,172.00000,201200
06/01/2007,0000,215.00000,217.00000,214.00000,215.50000,213000
06/04/2007,0000,172.39999,172.80000,171.20000,171.20000,305000
06/05/2007,0000,172.00000,174.00000,171.20000,172.00000,356200
06/06/2007,0000,172.80000,174.39999,171.20000,172.80000,355000
06/07/2007,0000,172.80000,176.80000,172.39999,176.00000,502500
06/08/2007,0000,175.20000,175.60001,174.00000,175.20000,321200
06/11/2007,0000,176.00000,181.60001,176.00000,176.80000,1335000
06/12/2007,0000,177.20000,181.60001,177.20000,180.00000,693700
06/13/2007,0000,180.00000,185.60001,178.39999,180.80000,1281200
06/14/2007,0000,184.80000,185.60001,180.00000,180.00000,628700
06/15/2007,0000,181.60001,190.39999,181.20000,187.20000,1892500
06/20/2007,0000,188.80000,194.39999,184.00000,189.60001,1350000
06/21/2007,0000,189.60001,190.39999,186.39999,186.80000,523700
06/22/2007,0000,186.80000,189.20000,183.20000,184.00000,821200
06/25/2007,0000,184.80000,189.20000,182.00000,188.00000,815000
06/26/2007,0000,188.00000,189.60001,183.20000,184.00000,1005000
06/27/2007,0000,184.00000,186.80000,183.60001,186.00000,648700
06/28/2007,0000,186.80000,193.60001,185.60001,193.60001,1120000
06/29/2007,0000,195.20000,204.00000,191.20000,201.60001,2445000
07/02/2007,0000,202.39999,208.80000,199.20000,202.80000,1885000
07/03/2007,0000,203.20000,204.80000,198.00000,203.20000,1187500
07/04/2007,0000,204.00000,205.60001,200.00000,200.00000,902500
07/05/2007,0000,200.00000,213.60001,200.00000,210.80000,1931200
07/06/2007,0000,212.00000,225.20000,211.60001,212.00000,2290000
07/09/2007,0000,212.80000,216.39999,208.80000,209.20000,1767500
07/10/2007,0000,212.00000,223.60001,211.60001,223.60001,2917500
07/11/2007,0000,228.00000,239.20000,223.20000,235.20000,2058700
07/12/2007,0000,236.00000,242.00000,231.20000,237.20000,1381200
07/13/2007,0000,238.39999,240.00000,233.60001,236.80000,1625000
07/16/2007,0000,235.00000,239.00000,226.00000,227.00000,1790000
07/17/2007,0000,229.00000,240.00000,220.50000,239.50000,896000
07/18/2007,0000,239.00000,241.00000,229.50000,230.00000,935000
07/19/2007,0000,230.00000,232.00000,227.50000,228.50000,466000
07/20/2007,0000,231.00000,239.00000,231.00000,233.50000,806000
07/23/2007,0000,234.50000,238.00000,227.00000,227.00000,979000
07/24/2007,0000,227.00000,229.50000,218.00000,218.50000,1645000
07/25/2007,0000,219.00000,233.50000,219.00000,229.50000,1922000
07/26/2007,0000,233.00000,242.00000,229.00000,232.50000,1483000
07/27/2007,0000,226.50000,237.00000,225.00000,227.00000,551000
07/30/2007,0000,227.00000,232.00000,211.50000,218.50000,884000
07/31/2007,0000,219.00000,230.00000,219.00000,224.50000,720000
08/01/2007,0000,220.00000,232.00000,220.00000,220.00000,928000
08/02/2007,0000,222.00000,228.50000,211.00000,219.00000,643000
08/03/2007,0000,223.00000,225.00000,216.00000,216.00000,509000
08/06/2007,0000,213.00000,213.00000,201.00000,203.00000,1141000
08/07/2007,0000,212.00000,212.00000,205.00000,206.50000,492000
08/08/2007,0000,207.00000,220.50000,206.00000,220.50000,1352000
08/09/2007,0000,224.00000,230.50000,224.00000,225.00000,1391000
08/10/2007,0000,222.00000,235.00000,217.00000,232.50000,1080000
08/14/2007,0000,233.00000,233.00000,224.00000,224.00000,547000
08/15/2007,0000,219.00000,223.00000,211.00000,213.00000,634000
08/16/2007,0000,207.00000,210.00000,198.50000,200.50000,1099000
08/17/2007,0000,200.50000,214.50000,200.50000,213.50000,1882000
08/20/2007,0000,218.50000,227.00000,216.00000,216.50000,1533000
08/21/2007,0000,221.00000,226.00000,218.00000,219.00000,549000
08/22/2007,0000,221.00000,224.00000,213.00000,218.00000,248000
08/23/2007,0000,223.00000,227.00000,221.00000,222.00000,393000
08/24/2007,0000,220.00000,227.00000,219.00000,226.00000,406000
08/27/2007,0000,228.00000,231.00000,222.50000,222.50000,316000
08/28/2007,0000,223.50000,225.00000,220.50000,221.50000,271000
08/29/2007,0000,215.50000,220.00000,215.00000,219.00000,329000
08/30/2007,0000,221.50000,228.50000,221.00000,224.00000,497000
08/31/2007,0000,223.00000,223.00000,217.00000,217.50000,996000
09/03/2007,0000,219.00000,222.00000,212.00000,213.00000,715000
09/04/2007,0000,213.00000,214.50000,198.50000,213.00000,2163000
09/05/2007,0000,213.00000,214.50000,208.00000,209.50000,973000
09/06/2007,0000,209.50000,213.00000,204.00000,209.00000,696000
09/07/2007,0000,211.00000,216.00000,209.00000,212.00000,545000
09/10/2007,0000,215.50000,226.50000,215.50000,226.50000,1791000
09/11/2007,0000,234.50000,242.00000,233.00000,242.00000,2161000
09/12/2007,0000,250.00000,250.00000,238.50000,241.00000,1352000
09/13/2007,0000,245.00000,247.00000,240.50000,241.00000,903000
09/14/2007,0000,243.00000,245.00000,234.00000,240.00000,837000
09/17/2007,0000,240.00000,241.00000,234.00000,237.00000,474000
09/19/2007,0000,242.00000,243.00000,224.00000,229.50000,1038000
09/20/2007,0000,225.00000,237.00000,225.00000,234.00000,976000
09/21/2007,0000,237.00000,243.00000,235.00000,239.00000,1423000
09/26/2007,0000,242.00000,245.00000,242.00000,242.50000,612000
09/27/2007,0000,242.50000,245.00000,239.00000,244.00000,451000
09/28/2007,0000,244.00000,253.00000,243.00000,248.00000,918000
10/01/2007,0000,249.00000,250.00000,244.50000,249.00000,301000
10/02/2007,0000,252.00000,252.00000,243.00000,245.00000,323000
10/03/2007,0000,243.00000,246.00000,239.00000,240.00000,365000
10/04/2007,0000,236.00000,242.00000,236.00000,238.50000,406000
10/05/2007,0000,238.50000,243.50000,238.00000,238.00000,265000
10/08/2007,0000,242.00000,242.00000,221.50000,226.00000,803000
10/09/2007,0000,220.00000,226.00000,210.50000,219.50000,1656000
10/11/2007,0000,217.00000,217.00000,211.50000,215.00000,621000
10/12/2007,0000,210.00000,217.00000,210.00000,211.50000,493000
10/15/2007,0000,215.00000,216.50000,210.00000,216.50000,218000
10/16/2007,0000,215.00000,220.00000,215.00000,219.00000,153000
10/17/2007,0000,219.00000,227.00000,217.00000,223.50000,594000
10/18/2007,0000,223.50000,229.00000,223.50000,228.00000,910000
10/19/2007,0000,230.00000,234.50000,227.00000,230.00000,759000
10/22/2007,0000,223.00000,234.00000,221.00000,231.00000,621000
10/23/2007,0000,235.00000,242.00000,235.00000,237.00000,1078000
10/24/2007,0000,239.50000,245.00000,239.50000,240.00000,1434000
10/25/2007,0000,243.00000,244.00000,233.50000,240.00000,576000
10/26/2007,0000,238.00000,239.00000,230.00000,231.00000,218000
10/29/2007,0000,234.00000,239.50000,229.00000,237.00000,422000
10/30/2007,0000,242.00000,242.00000,236.00000,238.00000,532000
10/31/2007,0000,236.00000,239.00000,233.00000,238.00000,318000
11/01/2007,0000,235.00000,238.50000,232.00000,232.00000,244000
11/02/2007,0000,227.00000,228.00000,219.00000,219.00000,462000
11/05/2007,0000,219.00000,223.00000,218.00000,221.00000,112000
11/06/2007,0000,221.00000,230.50000,221.00000,230.00000,278000
11/07/2007,0000,232.00000,234.00000,231.00000,233.50000,225000
11/08/2007,0000,225.00000,227.00000,217.50000,217.50000,365000
11/09/2007,0000,217.50000,220.00000,211.00000,217.00000,323000
11/12/2007,0000,214.00000,216.00000,211.00000,212.50000,625000
11/13/2007,0000,207.00000,215.50000,207.00000,212.00000,432000
11/14/2007,0000,215.00000,224.00000,215.00000,224.00000,263000
11/15/2007,0000,223.00000,223.00000,214.00000,214.00000,336000
11/16/2007,0000,208.50000,213.00000,208.00000,210.00000,484000
11/19/2007,0000,211.00000,213.00000,209.50000,210.00000,444000
11/20/2007,0000,208.00000,210.50000,207.00000,210.50000,430000
11/21/2007,0000,211.00000,215.00000,209.00000,209.00000,273000
11/22/2007,0000,209.00000,211.00000,205.50000,208.00000,142000
11/23/2007,0000,209.50000,211.00000,201.00000,202.00000,394000
11/26/2007,0000,207.00000,216.00000,204.00000,215.00000,434000
11/27/2007,0000,210.50000,210.50000,201.00000,206.00000,661000
11/28/2007,0000,207.00000,211.00000,206.00000,206.00000,390000
11/29/2007,0000,211.00000,214.00000,206.50000,208.00000,397000
11/30/2007,0000,204.00000,208.50000,204.00000,205.50000,506000
12/03/2007,0000,206.00000,206.50000,201.50000,204.00000,314000
12/04/2007,0000,203.00000,213.00000,202.00000,210.50000,793000
12/05/2007,0000,209.00000,217.00000,208.50000,213.50000,613000
12/06/2007,0000,217.00000,217.00000,212.00000,213.00000,299000
12/07/2007,0000,217.00000,217.00000,211.00000,213.00000,315000
12/10/2007,0000,208.00000,211.00000,203.00000,206.00000,332000
12/11/2007,0000,204.00000,205.50000,204.00000,205.00000,136000
12/12/2007,0000,204.00000,204.00000,191.00000,191.00000,1085000
12/13/2007,0000,186.00000,188.00000,178.00000,178.00000,1916000
12/14/2007,0000,170.50000,178.00000,166.00000,178.00000,1225000
12/17/2007,0000,171.00000,181.00000,169.00000,169.00000,548000
12/18/2007,0000,158.50000,174.50000,158.50000,173.00000,731000
12/19/2007,0000,173.00000,185.00000,173.00000,182.50000,764000
12/20/2007,0000,185.00000,188.00000,182.00000,182.50000,1198000
12/21/2007,0000,186.50000,188.00000,177.50000,183.00000,472000
12/24/2007,0000,185.00000,193.00000,184.00000,190.00000,355000
12/25/2007,0000,189.00000,192.00000,188.00000,190.00000,480000
12/26/2007,0000,186.50000,189.00000,184.00000,186.50000,122000
12/27/2007,0000,189.00000,191.00000,187.50000,190.00000,241000
12/28/2007,0000,190.00000,191.50000,188.00000,191.00000,110000
04/02/2007,0000,170.39999,170.80000,168.00000,169.20000,477500
04/03/2007,0000,167.20000,168.80000,167.20000,168.00000,458700
04/04/2007,0000,168.00000,170.80000,168.00000,170.00000,382500
04/09/2007,0000,170.39999,171.20000,167.20000,171.20000,271200
04/10/2007,0000,171.20000,171.20000,169.20000,169.60001,145000
04/11/2007,0000,169.60001,171.20000,168.00000,169.60001,408700
04/12/2007,0000,169.20000,169.20000,167.20000,168.80000,123700
04/13/2007,0000,169.60001,170.39999,168.80000,168.80000,226200
04/16/2007,0000,169.60001,170.39999,169.20000,169.60001,570000
04/17/2007,0000,172.80000,174.39999,170.00000,171.20000,591200
04/18/2007,0000,172.00000,180.00000,172.00000,178.80000,1430000
04/19/2007,0000,178.80000,179.20000,173.60001,173.60001,482500
04/20/2007,0000,172.80000,172.80000,170.00000,171.20000,267500
04/23/2007,0000,172.00000,174.80000,171.20000,172.39999,178700
04/24/2007,0000,172.39999,172.80000,171.20000,171.60001,128700
04/25/2007,0000,172.00000,180.00000,171.60001,176.80000,1003700
04/26/2007,0000,176.00000,176.80000,172.00000,175.60001,747500
04/27/2007,0000,176.00000,176.39999,174.00000,175.60001,420000
04/30/2007,0000,175.60001,178.39999,174.39999,176.00000,675000
05/02/2007,0000,176.00000,180.39999,176.00000,179.60001,830000
05/03/2007,0000,179.60001,179.60001,175.20000,179.20000,348700
05/04/2007,0000,179.20000,179.20000,176.39999,176.80000,153700
05/07/2007,0000,177.20000,179.20000,176.80000,178.00000,393700
05/08/2007,0000,178.00000,178.00000,176.00000,176.00000,128700
05/09/2007,0000,176.00000,176.80000,171.60001,172.00000,232500
05/10/2007,0000,172.80000,176.00000,170.39999,173.20000,402500
05/11/2007,0000,172.00000,172.39999,170.00000,172.00000,145000
05/14/2007,0000,172.00000,174.39999,170.80000,173.60001,270000
05/15/2007,0000,173.60001,173.60001,172.00000,172.00000,67500
05/16/2007,0000,172.00000,173.60001,172.00000,172.80000,80000
05/17/2007,0000,173.60001,176.39999,173.20000,174.80000,185000
05/18/2007,0000,174.80000,174.80000,172.00000,172.80000,73700
05/21/2007,0000,172.80000,174.00000,171.60001,174.00000,133700
05/22/2007,0000,174.00000,174.00000,172.80000,173.60001,86200
05/23/2007,0000,173.60001,176.80000,172.39999,173.60001,155000
05/24/2007,0000,173.60001,178.80000,173.60001,176.80000,331200
05/25/2007,0000,176.00000,178.39999,175.20000,177.20000,148700
05/28/2007,0000,177.20000,177.20000,174.39999,175.60001,171200
05/29/2007,0000,175.60001,175.60001,174.00000,174.39999,110000
05/30/2007,0000,173.60001,174.00000,171.20000,171.60001,238700
05/31/2007,0000,171.60001,173.20000,171.20000,172.00000,201200
06/01/2007,0000,215.00000,217.00000,214.00000,215.50000,213000
06/04/2007,0000,172.39999,172.80000,171.20000,171.20000,305000
06/05/2007,0000,172.00000,174.00000,171.20000,172.00000,356200
06/06/2007,0000,172.80000,174.39999,171.20000,172.80000,355000
06/07/2007,0000,172.80000,176.80000,172.39999,176.00000,502500
06/08/2007,0000,175.20000,175.60001,174.00000,175.20000,321200
06/11/2007,0000,176.00000,181.60001,176.00000,176.80000,1335000
06/12/2007,0000,177.20000,181.60001,177.20000,180.00000,693700
06/13/2007,0000,180.00000,185.60001,178.39999,180.80000,1281200
06/14/2007,0000,184.80000,185.60001,180.00000,180.00000,628700
06/15/2007,0000,181.60001,190.39999,181.20000,187.20000,1892500
06/20/2007,0000,188.80000,194.39999,184.00000,189.60001,1350000
06/21/2007,0000,189.60001,190.39999,186.39999,186.80000,523700
06/22/2007,0000,186.80000,189.20000,183.20000,184.00000,821200
06/25/2007,0000,184.80000,189.20000,182.00000,188.00000,815000
06/26/2007,0000,188.00000,189.60001,183.20000,184.00000,1005000
06/27/2007,0000,184.00000,186.80000,183.60001,186.00000,648700
06/28/2007,0000,186.80000,193.60001,185.60001,193.60001,1120000
06/29/2007,0000,195.20000,204.00000,191.20000,201.60001,2445000
07/02/2007,0000,202.39999,208.80000,199.20000,202.80000,1885000
07/03/2007,0000,203.20000,204.80000,198.00000,203.20000,1187500
07/04/2007,0000,204.00000,205.60001,200.00000,200.00000,902500
07/05/2007,0000,200.00000,213.60001,200.00000,210.80000,1931200
07/06/2007,0000,212.00000,225.20000,211.60001,212.00000,2290000
07/09/2007,0000,212.80000,216.39999,208.80000,209.20000,1767500
07/10/2007,0000,212.00000,223.60001,211.60001,223.60001,2917500
07/11/2007,0000,228.00000,239.20000,223.20000,235.20000,2058700
07/12/2007,0000,236.00000,242.00000,231.20000,237.20000,1381200
07/13/2007,0000,238.39999,240.00000,233.60001,236.80000,1625000
07/16/2007,0000,235.00000,239.00000,226.00000,227.00000,1790000
07/17/2007,0000,229.00000,240.00000,220.50000,239.50000,896000
07/18/2007,0000,239.00000,241.00000,229.50000,230.00000,935000
07/19/2007,0000,230.00000,232.00000,227.50000,228.50000,466000
07/20/2007,0000,231.00000,239.00000,231.00000,233.50000,806000
07/23/2007,0000,234.50000,238.00000,227.00000,227.00000,979000
07/24/2007,0000,227.00000,229.50000,218.00000,218.50000,1645000
07/25/2007,0000,219.00000,233.50000,219.00000,229.50000,1922000
07/26/2007,0000,233.00000,242.00000,229.00000,232.50000,1483000
07/27/2007,0000,226.50000,237.00000,225.00000,227.00000,551000
07/30/2007,0000,227.00000,232.00000,211.50000,218.50000,884000
07/31/2007,0000,219.00000,230.00000,219.00000,224.50000,720000
08/01/2007,0000,220.00000,232.00000,220.00000,220.00000,928000
08/02/2007,0000,222.00000,228.50000,211.00000,219.00000,643000
08/03/2007,0000,223.00000,225.00000,216.00000,216.00000,509000
08/06/2007,0000,213.00000,213.00000,201.00000,203.00000,1141000
08/07/2007,0000,212.00000,212.00000,205.00000,206.50000,492000
08/08/2007,0000,207.00000,220.50000,206.00000,220.50000,1352000
08/09/2007,0000,224.00000,230.50000,224.00000,225.00000,1391000
08/10/2007,0000,222.00000,235.00000,217.00000,232.50000,1080000
08/14/2007,0000,233.00000,233.00000,224.00000,224.00000,547000
08/15/2007,0000,219.00000,223.00000,211.00000,213.00000,634000
08/16/2007,0000,207.00000,210.00000,198.50000,200.50000,1099000
08/17/2007,0000,200.50000,214.50000,200.50000,213.50000,1882000
08/20/2007,0000,218.50000,227.00000,216.00000,216.50000,1533000
08/21/2007,0000,221.00000,226.00000,218.00000,219.00000,549000
08/22/2007,0000,221.00000,224.00000,213.00000,218.00000,248000
08/23/2007,0000,223.00000,227.00000,221.00000,222.00000,393000
08/24/2007,0000,220.00000,227.00000,219.00000,226.00000,406000
08/27/2007,0000,228.00000,231.00000,222.50000,222.50000,316000
08/28/2007,0000,223.50000,225.00000,220.50000,221.50000,271000
08/29/2007,0000,215.50000,220.00000,215.00000,219.00000,329000
08/30/2007,0000,221.50000,228.50000,221.00000,224.00000,497000
08/31/2007,0000,223.00000,223.00000,217.00000,217.50000,996000
09/03/2007,0000,219.00000,222.00000,212.00000,213.00000,715000
09/04/2007,0000,213.00000,214.50000,198.50000,213.00000,2163000
09/05/2007,0000,213.00000,214.50000,208.00000,209.50000,973000
09/06/2007,0000,209.50000,213.00000,204.00000,209.00000,696000
09/07/2007,0000,211.00000,216.00000,209.00000,212.00000,545000
09/10/2007,0000,215.50000,226.50000,215.50000,226.50000,1791000
09/11/2007,0000,234.50000,242.00000,233.00000,242.00000,2161000
09/12/2007,0000,250.00000,250.00000,238.50000,241.00000,1352000
09/13/2007,0000,245.00000,247.00000,240.50000,241.00000,903000
09/14/2007,0000,243.00000,245.00000,234.00000,240.00000,837000
09/17/2007,0000,240.00000,241.00000,234.00000,237.00000,474000
09/19/2007,0000,242.00000,243.00000,224.00000,229.50000,1038000
09/20/2007,0000,225.00000,237.00000,225.00000,234.00000,976000
09/21/2007,0000,237.00000,243.00000,235.00000,239.00000,1423000
09/26/2007,0000,242.00000,245.00000,242.00000,242.50000,612000
09/27/2007,0000,242.50000,245.00000,239.00000,244.00000,451000
09/28/2007,0000,244.00000,253.00000,243.00000,248.00000,918000
10/01/2007,0000,249.00000,250.00000,244.50000,249.00000,301000
10/02/2007,0000,252.00000,252.00000,243.00000,245.00000,323000
10/03/2007,0000,243.00000,246.00000,239.00000,240.00000,365000
10/04/2007,0000,236.00000,242.00000,236.00000,238.50000,406000
10/05/2007,0000,238.50000,243.50000,238.00000,238.00000,265000
10/08/2007,0000,242.00000,242.00000,221.50000,226.00000,803000
10/09/2007,0000,220.00000,226.00000,210.50000,219.50000,1656000
10/11/2007,0000,217.00000,217.00000,211.50000,215.00000,621000
10/12/2007,0000,210.00000,217.00000,210.00000,211.50000,493000
10/15/2007,0000,215.00000,216.50000,210.00000,216.50000,218000
10/16/2007,0000,215.00000,220.00000,215.00000,219.00000,153000
10/17/2007,0000,219.00000,227.00000,217.00000,223.50000,594000
10/18/2007,0000,223.50000,229.00000,223.50000,228.00000,910000
10/19/2007,0000,230.00000,234.50000,227.00000,230.00000,759000
10/22/2007,0000,223.00000,234.00000,221.00000,231.00000,621000
10/23/2007,0000,235.00000,242.00000,235.00000,237.00000,1078000
10/24/2007,0000,239.50000,245.00000,239.50000,240.00000,1434000
10/25/2007,0000,243.00000,244.00000,233.50000,240.00000,576000
10/26/2007,0000,238.00000,239.00000,230.00000,231.00000,218000
10/29/2007,0000,234.00000,239.50000,229.00000,237.00000,422000
10/30/2007,0000,242.00000,242.00000,236.00000,238.00000,532000
10/31/2007,0000,236.00000,239.00000,233.00000,238.00000,318000
11/01/2007,0000,235.00000,238.50000,232.00000,232.00000,244000
11/02/2007,0000,227.00000,228.00000,219.00000,219.00000,462000
11/05/2007,0000,219.00000,223.00000,218.00000,221.00000,112000
11/06/2007,0000,221.00000,230.50000,221.00000,230.00000,278000
11/07/2007,0000,232.00000,234.00000,231.00000,233.50000,225000
11/08/2007,0000,225.00000,227.00000,217.50000,217.50000,365000
11/09/2007,0000,217.50000,220.00000,211.00000,217.00000,323000
11/12/2007,0000,214.00000,216.00000,211.00000,212.50000,625000
11/13/2007,0000,207.00000,215.50000,207.00000,212.00000,432000
11/14/2007,0000,215.00000,224.00000,215.00000,224.00000,263000
11/15/2007,0000,223.00000,223.00000,214.00000,214.00000,336000
11/16/2007,0000,208.50000,213.00000,208.00000,210.00000,484000
11/19/2007,0000,211.00000,213.00000,209.50000,210.00000,444000
11/20/2007,0000,208.00000,210.50000,207.00000,210.50000,430000
11/21/2007,0000,211.00000,215.00000,209.00000,209.00000,273000
11/22/2007,0000,209.00000,211.00000,205.50000,208.00000,142000
11/23/2007,0000,209.50000,211.00000,201.00000,202.00000,394000
11/26/2007,0000,207.00000,216.00000,204.00000,215.00000,434000
11/27/2007,0000,210.50000,210.50000,201.00000,206.00000,661000
11/28/2007,0000,207.00000,211.00000,206.00000,206.00000,390000
11/29/2007,0000,211.00000,214.00000,206.50000,208.00000,397000
11/30/2007,0000,204.00000,208.50000,204.00000,205.50000,506000
12/03/2007,0000,206.00000,206.50000,201.50000,204.00000,314000
12/04/2007,0000,203.00000,213.00000,202.00000,210.50000,793000
12/05/2007,0000,209.00000,217.00000,208.50000,213.50000,613000
12/06/2007,0000,217.00000,217.00000,212.00000,213.00000,299000
12/07/2007,0000,217.00000,217.00000,211.00000,213.00000,315000
12/10/2007,0000,208.00000,211.00000,203.00000,206.00000,332000
12/11/2007,0000,204.00000,205.50000,204.00000,205.00000,136000
12/12/2007,0000,204.00000,204.00000,191.00000,191.00000,1085000
12/13/2007,0000,186.00000,188.00000,178.00000,178.00000,1916000
12/14/2007,0000,170.50000,178.00000,166.00000,178.00000,1225000
12/17/2007,0000,171.00000,181.00000,169.00000,169.00000,548000
12/18/2007,0000,158.50000,174.50000,158.50000,173.00000,731000
12/19/2007,0000,173.00000,185.00000,173.00000,182.50000,764000
12/20/2007,0000,185.00000,188.00000,182.00000,182.50000,1198000
12/21/2007,0000,186.50000,188.00000,177.50000,183.00000,472000
12/24/2007,0000,185.00000,193.00000,184.00000,190.00000,355000
12/25/2007,0000,189.00000,192.00000,188.00000,190.00000,480000
12/26/2007,0000,186.50000,189.00000,184.00000,186.50000,122000
12/27/2007,0000,189.00000,191.00000,187.50000,190.00000,241000
12/28/2007,0000,190.00000,191.50000,188.00000,191.00000,110000
