DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,38.50000,38.80000,37.60000,37.75000,3953600
04/03/2007,0000,37.80000,38.45000,37.65000,37.70000,2729900
04/04/2007,0000,38.10000,38.90000,37.80000,37.80000,3664500
04/09/2007,0000,38.00000,38.60000,36.50000,36.70000,2993800
04/10/2007,0000,37.20000,38.10000,36.80000,37.90000,1986700
04/11/2007,0000,37.90000,38.30000,37.55000,37.55000,1548000
04/12/2007,0000,37.75000,39.50000,37.70000,39.00000,3563300
04/13/2007,0000,39.70000,39.70000,37.80000,38.00000,2484700
04/16/2007,0000,38.35000,38.60000,37.50000,37.60000,1517200
04/17/2007,0000,37.95000,38.20000,36.50000,36.50000,1704100
04/18/2007,0000,36.50000,36.60000,35.60000,36.30000,1740400
04/19/2007,0000,36.45000,36.80000,35.15000,35.50000,1865700
04/20/2007,0000,36.00000,36.55000,35.60000,36.05000,2054900
04/23/2007,0000,36.50000,37.15000,36.45000,36.75000,1699700
04/24/2007,0000,38.00000,39.20000,38.00000,38.80000,4164700
04/25/2007,0000,39.00000,39.20000,38.05000,38.20000,2233000
04/26/2007,0000,39.00000,39.50000,38.55000,39.00000,3133400
04/27/2007,0000,39.10000,39.40000,38.30000,38.50000,1725000
04/30/2007,0000,38.80000,38.80000,37.65000,37.70000,933400
05/02/2007,0000,38.30000,39.70000,37.90000,39.00000,4128500
05/03/2007,0000,39.00000,39.30000,36.30000,37.50000,2853100
05/04/2007,0000,37.60000,38.45000,37.60000,38.25000,1358900
05/07/2007,0000,38.50000,38.55000,37.50000,38.05000,1827300
05/08/2007,0000,38.05000,38.80000,37.80000,38.15000,1280800
05/09/2007,0000,38.80000,40.10000,38.80000,39.90000,6235000
05/10/2007,0000,40.60000,42.65000,40.10000,42.65000,11259600
05/11/2007,0000,42.65000,43.20000,41.90000,42.50000,6641800
05/14/2007,0000,42.60000,43.80000,41.90000,41.90000,5552300
05/15/2007,0000,41.50000,41.70000,40.10000,40.60000,5639100
05/16/2007,0000,40.70000,41.40000,40.60000,40.95000,3368700
05/17/2007,0000,41.50000,41.50000,40.30000,40.30000,2138400
05/18/2007,0000,40.40000,41.75000,40.40000,41.00000,3958000
05/21/2007,0000,41.70000,41.70000,40.55000,40.95000,3071900
05/22/2007,0000,41.40000,42.20000,41.10000,41.80000,3259900
05/23/2007,0000,42.00000,42.60000,41.00000,41.10000,3652400
05/24/2007,0000,41.30000,43.40000,40.90000,42.30000,7462000
05/25/2007,0000,42.30000,42.30000,41.50000,41.50000,1950400
05/28/2007,0000,42.00000,42.30000,41.60000,41.60000,1261000
05/29/2007,0000,42.20000,42.20000,41.05000,41.25000,1982300
05/30/2007,0000,41.35000,41.65000,41.00000,41.40000,1284100
05/31/2007,0000,41.70000,43.00000,41.70000,42.60000,4217500
06/01/2007,0000,42.90000,43.50000,42.10000,43.50000,5090500
06/04/2007,0000,43.50000,44.80000,43.50000,44.00000,8598900
06/05/2007,0000,44.00000,44.20000,42.65000,43.50000,3479800
06/06/2007,0000,43.00000,43.70000,42.00000,42.00000,2803600
06/07/2007,0000,41.90000,43.25000,41.90000,43.00000,2385800
06/08/2007,0000,42.60000,43.00000,42.10000,42.60000,1647000
06/11/2007,0000,43.00000,45.00000,43.00000,44.40000,8405400
06/12/2007,0000,44.85000,46.20000,44.40000,44.40000,9678600
06/13/2007,0000,44.50000,44.90000,43.40000,43.95000,3339000
06/14/2007,0000,44.00000,44.80000,43.70000,43.75000,2721100
06/15/2007,0000,43.80000,44.20000,43.25000,43.40000,2827800
06/20/2007,0000,44.20000,44.20000,42.55000,42.55000,2474900
06/21/2007,0000,42.55000,43.00000,42.10000,42.60000,1497400
06/22/2007,0000,42.60000,43.90000,42.60000,43.70000,2566100
06/25/2007,0000,43.30000,45.20000,43.30000,44.95000,6401100
06/26/2007,0000,45.05000,45.10000,43.40000,43.50000,2805800
06/27/2007,0000,43.50000,44.20000,43.50000,43.60000,998300
06/28/2007,0000,43.80000,44.45000,43.65000,43.80000,1429300
06/29/2007,0000,44.40000,44.75000,44.20000,44.30000,2389100
07/02/2007,0000,44.40000,44.80000,44.30000,44.50000,1289600
07/03/2007,0000,44.55000,45.65000,44.55000,45.45000,3477600
07/04/2007,0000,46.10000,48.15000,45.50000,46.85000,7120100
07/05/2007,0000,48.00000,49.25000,47.20000,48.95000,4581400
07/06/2007,0000,48.95000,49.80000,47.35000,47.90000,2816800
07/09/2007,0000,47.90000,48.75000,47.40000,48.00000,2465000
07/10/2007,0000,49.00000,49.60000,48.00000,49.30000,2693600
07/11/2007,0000,49.00000,49.55000,48.20000,48.20000,1386400
07/12/2007,0000,48.20000,49.10000,46.05000,47.00000,5220200
07/13/2007,0000,47.50000,47.80000,45.80000,47.00000,2388000
07/16/2007,0000,47.00000,47.00000,45.80000,45.80000,1764600
07/17/2007,0000,45.60000,45.80000,44.60000,45.80000,1485300
07/18/2007,0000,46.00000,46.30000,45.10000,45.40000,2289000
07/19/2007,0000,45.80000,46.80000,45.50000,46.50000,2174700
07/20/2007,0000,47.00000,47.20000,46.10000,46.25000,1298400
07/23/2007,0000,46.70000,46.70000,45.50000,45.70000,1896500
07/24/2007,0000,46.30000,48.85000,46.20000,47.20000,7651100
07/25/2007,0000,47.20000,48.50000,46.60000,46.80000,4780400
07/26/2007,0000,48.30000,49.30000,47.00000,47.95000,9967700
07/27/2007,0000,46.90000,48.30000,46.20000,46.20000,2707900
07/30/2007,0000,46.20000,46.60000,43.60000,43.70000,3191700
07/31/2007,0000,45.20000,45.20000,43.80000,44.10000,1662300
08/01/2007,0000,44.00000,44.65000,42.10000,42.10000,1881100
08/02/2007,0000,43.50000,43.50000,39.20000,40.00000,2058200
08/03/2007,0000,41.00000,41.40000,40.30000,40.95000,1752500
08/06/2007,0000,40.00000,41.35000,39.80000,41.35000,1241200
08/07/2007,0000,42.00000,42.20000,41.20000,41.55000,733300
08/08/2007,0000,42.00000,42.80000,41.70000,42.80000,838800
08/09/2007,0000,43.55000,44.60000,43.30000,44.30000,2668400
08/10/2007,0000,42.50000,45.00000,42.50000,45.00000,1988900
08/14/2007,0000,45.10000,45.50000,44.70000,44.80000,1411700
08/15/2007,0000,44.30000,44.80000,42.55000,43.80000,1454500
08/16/2007,0000,42.60000,43.00000,40.75000,40.75000,1640400
08/17/2007,0000,41.50000,42.10000,38.10000,41.00000,3285200
08/20/2007,0000,43.80000,43.80000,42.20000,43.05000,1994400
08/21/2007,0000,42.50000,43.80000,41.30000,41.50000,1199500
08/22/2007,0000,41.75000,42.30000,41.40000,42.10000,877300
08/23/2007,0000,42.70000,43.25000,42.50000,43.00000,1603000
08/24/2007,0000,42.90000,42.95000,41.75000,42.00000,1338000
08/27/2007,0000,42.60000,42.70000,41.90000,42.15000,1086200
08/28/2007,0000,42.15000,44.65000,42.10000,43.90000,4291200
08/29/2007,0000,43.40000,43.90000,42.85000,43.90000,1565600
08/30/2007,0000,44.50000,45.30000,44.00000,44.10000,1997700
08/31/2007,0000,44.10000,44.90000,44.10000,44.80000,1140100
09/03/2007,0000,45.20000,45.50000,44.60000,45.15000,1516100
09/04/2007,0000,45.50000,46.00000,45.00000,45.20000,1629400
09/05/2007,0000,45.60000,45.90000,42.10000,44.20000,1758000
09/06/2007,0000,43.30000,44.50000,43.30000,44.50000,984000
09/07/2007,0000,44.50000,45.30000,44.10000,44.10000,1064200
09/10/2007,0000,42.30000,44.00000,42.30000,43.95000,1435900
09/11/2007,0000,43.90000,43.90000,42.80000,43.35000,3755700
09/12/2007,0000,39.00000,39.20000,38.50000,38.50000,3393000
09/13/2007,0000,40.00000,40.00000,38.30000,38.50000,3834000
09/14/2007,0000,39.00000,39.50000,38.70000,38.75000,4352000
09/17/2007,0000,38.90000,39.25000,38.30000,38.30000,1857000
09/19/2007,0000,39.00000,39.20000,37.50000,37.50000,1775000
09/20/2007,0000,38.00000,38.00000,37.20000,37.20000,1015000
09/21/2007,0000,37.70000,37.80000,36.65000,37.10000,1812000
09/26/2007,0000,37.10000,39.30000,37.10000,38.20000,1926000
09/27/2007,0000,39.20000,39.80000,38.95000,39.70000,2086000
09/28/2007,0000,40.30000,40.40000,39.80000,39.90000,1164000
10/01/2007,0000,40.80000,41.25000,40.70000,41.00000,940000
10/02/2007,0000,41.50000,41.90000,40.65000,40.90000,1262000
10/03/2007,0000,40.10000,41.05000,40.10000,40.60000,955000
10/04/2007,0000,40.55000,40.60000,39.80000,40.40000,940000
10/05/2007,0000,40.20000,40.75000,40.05000,40.05000,789000
10/08/2007,0000,39.80000,39.95000,38.40000,38.80000,1299000
10/09/2007,0000,39.00000,39.00000,38.05000,38.20000,647000
10/11/2007,0000,37.90000,38.85000,37.90000,38.30000,353000
10/12/2007,0000,38.45000,39.00000,38.40000,38.40000,773000
10/15/2007,0000,38.80000,39.00000,37.60000,38.00000,550000
10/16/2007,0000,37.80000,38.15000,37.50000,38.00000,352000
10/17/2007,0000,39.20000,39.20000,38.10000,38.60000,668000
10/18/2007,0000,39.60000,39.60000,39.00000,39.45000,788000
10/19/2007,0000,39.60000,39.60000,38.60000,38.60000,591000
10/22/2007,0000,38.40000,38.40000,38.00000,38.00000,826000
10/23/2007,0000,38.60000,38.70000,38.15000,38.15000,609000
10/24/2007,0000,38.60000,38.80000,38.10000,38.10000,564000
10/25/2007,0000,38.30000,38.30000,37.00000,37.00000,861000
10/26/2007,0000,37.20000,37.50000,36.55000,36.70000,662000
10/29/2007,0000,37.00000,37.20000,36.85000,37.00000,721000
10/30/2007,0000,37.00000,37.10000,36.25000,36.30000,948000
10/31/2007,0000,36.60000,37.90000,36.50000,37.30000,821000
11/01/2007,0000,37.30000,37.45000,36.60000,36.95000,464000
11/02/2007,0000,36.50000,36.75000,36.00000,36.10000,551000
11/05/2007,0000,36.00000,36.10000,35.05000,35.50000,472000
11/06/2007,0000,35.50000,36.00000,35.40000,35.50000,1470000
11/07/2007,0000,35.60000,35.95000,35.50000,35.60000,236000
11/08/2007,0000,34.10000,35.00000,33.15000,33.50000,1080000
11/09/2007,0000,34.00000,34.00000,31.30000,32.70000,377000
11/12/2007,0000,30.50000,31.50000,30.45000,30.45000,784000
11/13/2007,0000,30.00000,30.80000,29.45000,30.30000,1000000
11/14/2007,0000,32.00000,32.40000,31.10000,32.00000,1006000
11/15/2007,0000,32.00000,32.00000,31.30000,31.80000,629000
11/16/2007,0000,31.00000,31.50000,30.90000,31.40000,434000
11/19/2007,0000,31.60000,32.00000,31.40000,31.50000,348000
11/20/2007,0000,30.50000,31.40000,30.30000,31.35000,323000
11/21/2007,0000,31.40000,31.50000,30.65000,30.65000,443000
11/22/2007,0000,31.00000,31.10000,30.20000,30.30000,576000
11/23/2007,0000,30.70000,30.80000,30.05000,30.25000,361000
11/26/2007,0000,30.30000,31.50000,29.60000,31.50000,792000
11/27/2007,0000,30.40000,30.50000,29.50000,29.90000,816000
11/28/2007,0000,30.20000,30.20000,29.30000,29.30000,655000
11/29/2007,0000,29.50000,30.20000,29.50000,29.50000,768000
11/30/2007,0000,29.80000,30.60000,29.75000,30.50000,1086000
04/02/2007,0000,38.50000,38.80000,37.60000,37.75000,3953600
04/03/2007,0000,37.80000,38.45000,37.65000,37.70000,2729900
04/04/2007,0000,38.10000,38.90000,37.80000,37.80000,3664500
04/09/2007,0000,38.00000,38.60000,36.50000,36.70000,2993800
04/10/2007,0000,37.20000,38.10000,36.80000,37.90000,1986700
04/11/2007,0000,37.90000,38.30000,37.55000,37.55000,1548000
04/12/2007,0000,37.75000,39.50000,37.70000,39.00000,3563300
04/13/2007,0000,39.70000,39.70000,37.80000,38.00000,2484700
04/16/2007,0000,38.35000,38.60000,37.50000,37.60000,1517200
04/17/2007,0000,37.95000,38.20000,36.50000,36.50000,1704100
04/18/2007,0000,36.50000,36.60000,35.60000,36.30000,1740400
04/19/2007,0000,36.45000,36.80000,35.15000,35.50000,1865700
04/20/2007,0000,36.00000,36.55000,35.60000,36.05000,2054900
04/23/2007,0000,36.50000,37.15000,36.45000,36.75000,1699700
04/24/2007,0000,38.00000,39.20000,38.00000,38.80000,4164700
04/25/2007,0000,39.00000,39.20000,38.05000,38.20000,2233000
04/26/2007,0000,39.00000,39.50000,38.55000,39.00000,3133400
04/27/2007,0000,39.10000,39.40000,38.30000,38.50000,1725000
04/30/2007,0000,38.80000,38.80000,37.65000,37.70000,933400
05/02/2007,0000,38.30000,39.70000,37.90000,39.00000,4128500
05/03/2007,0000,39.00000,39.30000,36.30000,37.50000,2853100
05/04/2007,0000,37.60000,38.45000,37.60000,38.25000,1358900
05/07/2007,0000,38.50000,38.55000,37.50000,38.05000,1827300
05/08/2007,0000,38.05000,38.80000,37.80000,38.15000,1280800
05/09/2007,0000,38.80000,40.10000,38.80000,39.90000,6235000
05/10/2007,0000,40.60000,42.65000,40.10000,42.65000,11259600
05/11/2007,0000,42.65000,43.20000,41.90000,42.50000,6641800
05/14/2007,0000,42.60000,43.80000,41.90000,41.90000,5552300
05/15/2007,0000,41.50000,41.70000,40.10000,40.60000,5639100
05/16/2007,0000,40.70000,41.40000,40.60000,40.95000,3368700
05/17/2007,0000,41.50000,41.50000,40.30000,40.30000,2138400
05/18/2007,0000,40.40000,41.75000,40.40000,41.00000,3958000
05/21/2007,0000,41.70000,41.70000,40.55000,40.95000,3071900
05/22/2007,0000,41.40000,42.20000,41.10000,41.80000,3259900
05/23/2007,0000,42.00000,42.60000,41.00000,41.10000,3652400
05/24/2007,0000,41.30000,43.40000,40.90000,42.30000,7462000
05/25/2007,0000,42.30000,42.30000,41.50000,41.50000,1950400
05/28/2007,0000,42.00000,42.30000,41.60000,41.60000,1261000
05/29/2007,0000,42.20000,42.20000,41.05000,41.25000,1982300
05/30/2007,0000,41.35000,41.65000,41.00000,41.40000,1284100
05/31/2007,0000,41.70000,43.00000,41.70000,42.60000,4217500
06/01/2007,0000,42.90000,43.50000,42.10000,43.50000,5090500
06/04/2007,0000,43.50000,44.80000,43.50000,44.00000,8598900
06/05/2007,0000,44.00000,44.20000,42.65000,43.50000,3479800
06/06/2007,0000,43.00000,43.70000,42.00000,42.00000,2803600
06/07/2007,0000,41.90000,43.25000,41.90000,43.00000,2385800
06/08/2007,0000,42.60000,43.00000,42.10000,42.60000,1647000
06/11/2007,0000,43.00000,45.00000,43.00000,44.40000,8405400
06/12/2007,0000,44.85000,46.20000,44.40000,44.40000,9678600
06/13/2007,0000,44.50000,44.90000,43.40000,43.95000,3339000
06/14/2007,0000,44.00000,44.80000,43.70000,43.75000,2721100
06/15/2007,0000,43.80000,44.20000,43.25000,43.40000,2827800
06/20/2007,0000,44.20000,44.20000,42.55000,42.55000,2474900
06/21/2007,0000,42.55000,43.00000,42.10000,42.60000,1497400
06/22/2007,0000,42.60000,43.90000,42.60000,43.70000,2566100
06/25/2007,0000,43.30000,45.20000,43.30000,44.95000,6401100
06/26/2007,0000,45.05000,45.10000,43.40000,43.50000,2805800
06/27/2007,0000,43.50000,44.20000,43.50000,43.60000,998300
06/28/2007,0000,43.80000,44.45000,43.65000,43.80000,1429300
06/29/2007,0000,44.40000,44.75000,44.20000,44.30000,2389100
07/02/2007,0000,44.40000,44.80000,44.30000,44.50000,1289600
07/03/2007,0000,44.55000,45.65000,44.55000,45.45000,3477600
07/04/2007,0000,46.10000,48.15000,45.50000,46.85000,7120100
07/05/2007,0000,48.00000,49.25000,47.20000,48.95000,4581400
07/06/2007,0000,48.95000,49.80000,47.35000,47.90000,2816800
07/09/2007,0000,47.90000,48.75000,47.40000,48.00000,2465000
07/10/2007,0000,49.00000,49.60000,48.00000,49.30000,2693600
07/11/2007,0000,49.00000,49.55000,48.20000,48.20000,1386400
07/12/2007,0000,48.20000,49.10000,46.05000,47.00000,5220200
07/13/2007,0000,47.50000,47.80000,45.80000,47.00000,2388000
07/16/2007,0000,47.00000,47.00000,45.80000,45.80000,1764600
07/17/2007,0000,45.60000,45.80000,44.60000,45.80000,1485300
07/18/2007,0000,46.00000,46.30000,45.10000,45.40000,2289000
07/19/2007,0000,45.80000,46.80000,45.50000,46.50000,2174700
07/20/2007,0000,47.00000,47.20000,46.10000,46.25000,1298400
07/23/2007,0000,46.70000,46.70000,45.50000,45.70000,1896500
07/24/2007,0000,46.30000,48.85000,46.20000,47.20000,7651100
07/25/2007,0000,47.20000,48.50000,46.60000,46.80000,4780400
07/26/2007,0000,48.30000,49.30000,47.00000,47.95000,9967700
07/27/2007,0000,46.90000,48.30000,46.20000,46.20000,2707900
07/30/2007,0000,46.20000,46.60000,43.60000,43.70000,3191700
07/31/2007,0000,45.20000,45.20000,43.80000,44.10000,1662300
08/01/2007,0000,44.00000,44.65000,42.10000,42.10000,1881100
08/02/2007,0000,43.50000,43.50000,39.20000,40.00000,2058200
08/03/2007,0000,41.00000,41.40000,40.30000,40.95000,1752500
08/06/2007,0000,40.00000,41.35000,39.80000,41.35000,1241200
08/07/2007,0000,42.00000,42.20000,41.20000,41.55000,733300
08/08/2007,0000,42.00000,42.80000,41.70000,42.80000,838800
08/09/2007,0000,43.55000,44.60000,43.30000,44.30000,2668400
08/10/2007,0000,42.50000,45.00000,42.50000,45.00000,1988900
08/14/2007,0000,45.10000,45.50000,44.70000,44.80000,1411700
08/15/2007,0000,44.30000,44.80000,42.55000,43.80000,1454500
08/16/2007,0000,42.60000,43.00000,40.75000,40.75000,1640400
08/17/2007,0000,41.50000,42.10000,38.10000,41.00000,3285200
08/20/2007,0000,43.80000,43.80000,42.20000,43.05000,1994400
08/21/2007,0000,42.50000,43.80000,41.30000,41.50000,1199500
08/22/2007,0000,41.75000,42.30000,41.40000,42.10000,877300
08/23/2007,0000,42.70000,43.25000,42.50000,43.00000,1603000
08/24/2007,0000,42.90000,42.95000,41.75000,42.00000,1338000
08/27/2007,0000,42.60000,42.70000,41.90000,42.15000,1086200
08/28/2007,0000,42.15000,44.65000,42.10000,43.90000,4291200
08/29/2007,0000,43.40000,43.90000,42.85000,43.90000,1565600
08/30/2007,0000,44.50000,45.30000,44.00000,44.10000,1997700
08/31/2007,0000,44.10000,44.90000,44.10000,44.80000,1140100
09/03/2007,0000,45.20000,45.50000,44.60000,45.15000,1516100
09/04/2007,0000,45.50000,46.00000,45.00000,45.20000,1629400
09/05/2007,0000,45.60000,45.90000,42.10000,44.20000,1758000
09/06/2007,0000,43.30000,44.50000,43.30000,44.50000,984000
09/07/2007,0000,44.50000,45.30000,44.10000,44.10000,1064200
09/10/2007,0000,42.30000,44.00000,42.30000,43.95000,1435900
09/11/2007,0000,43.90000,43.90000,42.80000,43.35000,3755700
09/12/2007,0000,39.00000,39.20000,38.50000,38.50000,3393000
09/13/2007,0000,40.00000,40.00000,38.30000,38.50000,3834000
09/14/2007,0000,39.00000,39.50000,38.70000,38.75000,4352000
09/17/2007,0000,38.90000,39.25000,38.30000,38.30000,1857000
09/19/2007,0000,39.00000,39.20000,37.50000,37.50000,1775000
09/20/2007,0000,38.00000,38.00000,37.20000,37.20000,1015000
09/21/2007,0000,37.70000,37.80000,36.65000,37.10000,1812000
09/26/2007,0000,37.10000,39.30000,37.10000,38.20000,1926000
09/27/2007,0000,39.20000,39.80000,38.95000,39.70000,2086000
09/28/2007,0000,40.30000,40.40000,39.80000,39.90000,1164000
10/01/2007,0000,40.80000,41.25000,40.70000,41.00000,940000
10/02/2007,0000,41.50000,41.90000,40.65000,40.90000,1262000
10/03/2007,0000,40.10000,41.05000,40.10000,40.60000,955000
10/04/2007,0000,40.55000,40.60000,39.80000,40.40000,940000
10/05/2007,0000,40.20000,40.75000,40.05000,40.05000,789000
10/08/2007,0000,39.80000,39.95000,38.40000,38.80000,1299000
10/09/2007,0000,39.00000,39.00000,38.05000,38.20000,647000
10/11/2007,0000,37.90000,38.85000,37.90000,38.30000,353000
10/12/2007,0000,38.45000,39.00000,38.40000,38.40000,773000
10/15/2007,0000,38.80000,39.00000,37.60000,38.00000,550000
10/16/2007,0000,37.80000,38.15000,37.50000,38.00000,352000
10/17/2007,0000,39.20000,39.20000,38.10000,38.60000,668000
10/18/2007,0000,39.60000,39.60000,39.00000,39.45000,788000
10/19/2007,0000,39.60000,39.60000,38.60000,38.60000,591000
10/22/2007,0000,38.40000,38.40000,38.00000,38.00000,826000
10/23/2007,0000,38.60000,38.70000,38.15000,38.15000,609000
10/24/2007,0000,38.60000,38.80000,38.10000,38.10000,564000
10/25/2007,0000,38.30000,38.30000,37.00000,37.00000,861000
10/26/2007,0000,37.20000,37.50000,36.55000,36.70000,662000
10/29/2007,0000,37.00000,37.20000,36.85000,37.00000,721000
10/30/2007,0000,37.00000,37.10000,36.25000,36.30000,948000
10/31/2007,0000,36.60000,37.90000,36.50000,37.30000,821000
11/01/2007,0000,37.30000,37.45000,36.60000,36.95000,464000
11/02/2007,0000,36.50000,36.75000,36.00000,36.10000,551000
11/05/2007,0000,36.00000,36.10000,35.05000,35.50000,472000
11/06/2007,0000,35.50000,36.00000,35.40000,35.50000,1470000
11/07/2007,0000,35.60000,35.95000,35.50000,35.60000,236000
11/08/2007,0000,34.10000,35.00000,33.15000,33.50000,1080000
11/09/2007,0000,34.00000,34.00000,31.30000,32.70000,377000
11/12/2007,0000,30.50000,31.50000,30.45000,30.45000,784000
11/13/2007,0000,30.00000,30.80000,29.45000,30.30000,1000000
11/14/2007,0000,32.00000,32.40000,31.10000,32.00000,1006000
11/15/2007,0000,32.00000,32.00000,31.30000,31.80000,629000
11/16/2007,0000,31.00000,31.50000,30.90000,31.40000,434000
11/19/2007,0000,31.60000,32.00000,31.40000,31.50000,348000
11/20/2007,0000,30.50000,31.40000,30.30000,31.35000,323000
11/21/2007,0000,31.40000,31.50000,30.65000,30.65000,443000
11/22/2007,0000,31.00000,31.10000,30.20000,30.30000,576000
11/23/2007,0000,30.70000,30.80000,30.05000,30.25000,361000
11/26/2007,0000,30.30000,31.50000,29.60000,31.50000,792000
11/27/2007,0000,30.40000,30.50000,29.50000,29.90000,816000
11/28/2007,0000,30.20000,30.20000,29.30000,29.30000,655000
11/29/2007,0000,29.50000,30.20000,29.50000,29.50000,768000
11/30/2007,0000,29.80000,30.60000,29.75000,30.50000,1086000
