DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,30.50000,30.50000,29.30000,29.40000,18714100
04/03/2007,0000,29.50000,30.05000,29.50000,29.65000,7666800
04/04/2007,0000,30.00000,30.40000,29.60000,29.60000,10984300
04/09/2007,0000,29.80000,29.80000,28.50000,28.90000,6160300
04/10/2007,0000,28.90000,29.10000,28.50000,29.00000,2668600
04/11/2007,0000,29.10000,29.20000,28.60000,28.60000,2179400
04/12/2007,0000,29.00000,29.00000,28.50000,28.65000,2371500
04/13/2007,0000,28.95000,29.40000,28.75000,29.10000,4162500
04/16/2007,0000,28.80000,29.10000,28.30000,28.30000,4225500
04/17/2007,0000,28.30000,28.40000,27.55000,27.60000,5563000
04/18/2007,0000,27.20000,28.30000,27.20000,28.00000,3703700
04/19/2007,0000,27.60000,27.85000,27.25000,27.40000,4435500
04/20/2007,0000,27.60000,28.50000,27.55000,28.30000,7491500
04/23/2007,0000,28.70000,28.80000,28.10000,28.55000,5300500
04/24/2007,0000,28.50000,28.50000,28.00000,28.25000,2749400
04/25/2007,0000,28.50000,29.30000,28.50000,28.80000,14560000
04/26/2007,0000,29.15000,29.25000,28.55000,28.55000,6163500
04/27/2007,0000,28.80000,29.10000,28.45000,28.80000,7010700
04/30/2007,0000,28.90000,28.90000,27.80000,28.00000,4377700
05/02/2007,0000,27.80000,28.20000,27.20000,27.30000,6733500
05/03/2007,0000,27.30000,27.35000,25.60000,26.60000,9573300
05/04/2007,0000,26.00000,26.60000,25.60000,26.10000,6295700
05/07/2007,0000,26.10000,26.80000,26.10000,26.70000,2579400
05/08/2007,0000,27.00000,27.00000,26.50000,26.60000,1215600
05/09/2007,0000,26.85000,26.85000,26.50000,26.60000,1006700
05/10/2007,0000,26.70000,26.80000,25.85000,26.15000,4637000
05/11/2007,0000,26.00000,26.40000,25.80000,26.20000,2719000
05/14/2007,0000,26.50000,26.50000,26.10000,26.10000,1114900
05/15/2007,0000,26.20000,26.55000,26.00000,26.25000,1913800
05/16/2007,0000,26.35000,26.65000,26.30000,26.45000,1714300
05/17/2007,0000,26.60000,26.65000,26.10000,26.10000,1868600
05/18/2007,0000,26.15000,26.30000,25.90000,25.95000,1716400
05/21/2007,0000,25.90000,26.15000,25.70000,25.90000,2119500
05/22/2007,0000,25.80000,26.15000,25.50000,25.65000,2600400
05/23/2007,0000,25.70000,26.05000,25.70000,25.80000,1227200
05/24/2007,0000,26.20000,26.80000,26.20000,26.50000,4557200
05/25/2007,0000,26.50000,27.40000,26.40000,27.05000,8289400
05/28/2007,0000,27.00000,27.10000,26.40000,26.50000,3879100
05/29/2007,0000,26.50000,27.15000,26.50000,26.85000,6991800
05/30/2007,0000,26.85000,27.20000,26.65000,26.65000,2228700
05/31/2007,0000,26.90000,27.00000,26.65000,26.85000,2052400
06/01/2007,0000,26.85000,28.15000,26.85000,27.40000,18232300
06/04/2007,0000,27.70000,28.20000,27.55000,27.85000,8349200
06/05/2007,0000,28.10000,28.90000,27.90000,28.30000,18108400
06/06/2007,0000,28.50000,28.85000,27.80000,27.90000,9415800
06/07/2007,0000,27.90000,28.25000,27.65000,28.10000,3880100
06/08/2007,0000,27.80000,28.30000,27.55000,27.55000,6477400
06/11/2007,0000,27.90000,29.45000,27.55000,29.45000,19172900
06/12/2007,0000,29.35000,29.60000,28.60000,28.65000,11451400
06/13/2007,0000,28.65000,28.75000,28.05000,28.15000,6280000
06/14/2007,0000,28.25000,28.80000,28.05000,28.80000,7170300
06/15/2007,0000,28.95000,29.40000,28.55000,28.65000,15847000
06/20/2007,0000,28.50000,29.00000,28.10000,28.10000,5558800
06/21/2007,0000,28.10000,28.55000,27.95000,28.50000,5566100
06/22/2007,0000,28.60000,29.15000,28.50000,28.80000,11534400
06/25/2007,0000,29.20000,30.25000,29.10000,29.35000,18281600
06/26/2007,0000,29.75000,30.25000,29.10000,30.10000,16038100
06/27/2007,0000,30.10000,30.65000,29.80000,29.90000,21966500
06/28/2007,0000,30.00000,30.20000,29.40000,29.45000,7673100
06/29/2007,0000,29.50000,29.70000,29.15000,29.20000,5294200
07/02/2007,0000,29.30000,29.55000,29.05000,29.10000,4649600
07/03/2007,0000,29.20000,29.80000,29.15000,29.15000,6549800
07/04/2007,0000,29.45000,29.45000,28.60000,28.60000,6491000
07/05/2007,0000,28.60000,29.20000,28.55000,28.85000,6130900
07/06/2007,0000,28.90000,29.80000,28.80000,29.45000,10489800
07/09/2007,0000,29.50000,29.70000,29.10000,29.10000,7766600
07/10/2007,0000,29.10000,29.60000,29.05000,29.35000,6512000
07/11/2007,0000,29.25000,29.65000,29.05000,29.05000,8228500
07/12/2007,0000,29.15000,29.60000,29.05000,29.10000,7336100
07/13/2007,0000,29.65000,29.65000,28.80000,28.80000,6857400
07/16/2007,0000,28.85000,29.40000,28.50000,28.50000,5378200
07/17/2007,0000,28.55000,28.80000,28.40000,28.40000,3774100
07/18/2007,0000,28.45000,29.25000,28.45000,28.55000,5868500
07/19/2007,0000,28.60000,29.10000,28.60000,28.70000,6158200
07/20/2007,0000,29.00000,29.40000,28.95000,28.95000,7929300
07/23/2007,0000,29.00000,30.00000,29.00000,29.85000,16807600
07/24/2007,0000,30.00000,30.25000,29.10000,29.10000,9616300
07/25/2007,0000,29.10000,29.60000,29.10000,29.30000,5969300
07/26/2007,0000,29.60000,29.95000,29.15000,29.20000,12704900
07/27/2007,0000,29.20000,31.20000,29.00000,31.20000,19211700
07/30/2007,0000,31.90000,32.20000,30.20000,30.35000,27213500
07/31/2007,0000,30.90000,31.25000,30.35000,30.45000,14213500
08/01/2007,0000,30.50000,32.30000,30.50000,31.00000,24536400
08/02/2007,0000,32.00000,32.80000,29.60000,31.25000,19713600
08/03/2007,0000,32.10000,32.60000,31.30000,31.80000,13583600
08/06/2007,0000,31.40000,32.15000,31.00000,31.00000,7567100
08/07/2007,0000,31.60000,31.60000,29.25000,29.25000,8158100
08/08/2007,0000,29.50000,30.30000,29.40000,30.15000,6075300
08/09/2007,0000,30.50000,30.95000,30.10000,30.15000,7203800
08/10/2007,0000,29.50000,29.75000,29.30000,29.35000,3675400
08/14/2007,0000,28.50000,29.25000,28.50000,28.60000,2488000
08/15/2007,0000,28.20000,28.55000,26.60000,26.65000,5718300
08/16/2007,0000,26.00000,26.30000,24.80000,25.00000,7631100
08/17/2007,0000,25.20000,25.95000,23.90000,25.65000,7695200
08/20/2007,0000,26.50000,26.50000,25.95000,26.40000,3786700
08/21/2007,0000,26.40000,26.45000,25.50000,25.65000,3274400
08/22/2007,0000,25.70000,26.00000,24.70000,25.10000,5308900
08/23/2007,0000,23.40000,24.40000,23.35000,24.40000,5869000
08/24/2007,0000,23.80000,24.30000,23.80000,24.15000,1945000
08/27/2007,0000,24.50000,24.50000,24.00000,24.00000,1418000
08/28/2007,0000,24.00000,24.45000,24.00000,24.30000,1207000
08/29/2007,0000,23.80000,24.00000,23.65000,24.00000,1396000
08/30/2007,0000,24.05000,24.50000,24.00000,24.05000,1911000
08/31/2007,0000,24.00000,24.45000,23.75000,24.40000,2536000
09/03/2007,0000,24.50000,24.60000,24.05000,24.40000,1853000
09/04/2007,0000,24.50000,24.50000,24.05000,24.10000,1045000
09/05/2007,0000,24.40000,24.85000,24.30000,24.45000,2520000
09/06/2007,0000,24.35000,25.20000,24.35000,24.90000,2313000
09/07/2007,0000,25.10000,25.40000,24.85000,25.00000,2940000
09/10/2007,0000,24.80000,25.40000,24.60000,25.30000,1375000
09/11/2007,0000,25.15000,25.25000,24.85000,25.05000,1226000
09/12/2007,0000,25.30000,25.45000,24.85000,25.35000,2778000
09/13/2007,0000,25.40000,25.40000,24.85000,24.90000,1096000
09/14/2007,0000,24.95000,25.05000,24.15000,24.30000,3157000
09/17/2007,0000,24.20000,24.45000,23.55000,23.55000,2978000
09/19/2007,0000,23.90000,23.90000,22.95000,23.00000,3433000
09/20/2007,0000,23.30000,23.40000,22.40000,22.65000,2680000
09/21/2007,0000,22.65000,23.65000,22.50000,23.65000,979000
09/26/2007,0000,23.65000,24.00000,23.65000,24.00000,1367000
09/27/2007,0000,24.20000,24.80000,24.05000,24.80000,1875000
09/28/2007,0000,25.00000,25.10000,24.70000,24.80000,1985000
10/01/2007,0000,25.60000,25.60000,25.10000,25.10000,1449000
10/02/2007,0000,25.30000,25.40000,24.50000,24.55000,1853000
10/03/2007,0000,24.90000,25.35000,24.70000,24.85000,3031000
10/04/2007,0000,25.00000,25.25000,24.90000,25.00000,1075000
10/05/2007,0000,25.00000,25.10000,24.60000,24.70000,862000
10/08/2007,0000,25.00000,25.00000,24.40000,24.45000,1437000
10/09/2007,0000,24.50000,24.70000,23.85000,23.90000,2096000
10/11/2007,0000,24.00000,24.00000,23.40000,23.40000,2409000
10/12/2007,0000,23.20000,23.80000,23.20000,23.55000,1228000
10/15/2007,0000,23.65000,23.85000,23.35000,23.35000,838000
10/16/2007,0000,23.40000,23.60000,23.35000,23.40000,766000
10/17/2007,0000,23.40000,23.70000,23.35000,23.40000,615000
10/18/2007,0000,23.60000,25.00000,23.50000,25.00000,2822000
10/19/2007,0000,25.00000,25.00000,24.00000,24.05000,3108000
10/22/2007,0000,23.40000,23.50000,23.25000,23.40000,1362000
10/23/2007,0000,23.85000,23.85000,23.45000,23.60000,2003000
10/24/2007,0000,23.70000,23.90000,23.35000,23.35000,698000
10/25/2007,0000,23.40000,23.75000,23.35000,23.35000,647000
10/26/2007,0000,23.35000,23.75000,23.25000,23.40000,969000
10/29/2007,0000,23.95000,24.00000,23.55000,23.60000,1574000
10/30/2007,0000,23.80000,24.10000,23.60000,24.00000,1595000
10/31/2007,0000,24.25000,24.65000,24.00000,24.10000,2395000
11/01/2007,0000,24.15000,24.35000,23.55000,23.60000,1120000
11/02/2007,0000,23.50000,23.50000,22.80000,23.10000,1678000
11/05/2007,0000,22.95000,23.15000,22.60000,22.95000,1311000
11/06/2007,0000,22.95000,23.60000,22.90000,23.35000,1997000
11/07/2007,0000,23.35000,23.50000,22.85000,22.85000,1239000
11/08/2007,0000,22.60000,22.60000,21.30000,21.30000,3259000
11/09/2007,0000,21.50000,21.60000,20.15000,20.70000,4971000
11/12/2007,0000,19.65000,21.00000,19.65000,20.40000,3954000
11/13/2007,0000,20.40000,21.00000,20.40000,20.55000,2924000
11/14/2007,0000,21.00000,21.40000,20.85000,20.85000,1698000
11/15/2007,0000,20.85000,21.00000,20.65000,20.85000,803000
11/16/2007,0000,20.75000,21.50000,20.60000,21.15000,2515000
11/19/2007,0000,21.15000,21.50000,20.85000,20.85000,367000
11/20/2007,0000,20.55000,20.70000,20.30000,20.55000,719000
11/21/2007,0000,20.55000,20.80000,20.30000,20.30000,972000
11/22/2007,0000,20.20000,20.30000,20.00000,20.15000,1292000
11/23/2007,0000,20.15000,20.25000,19.80000,19.90000,1993000
11/26/2007,0000,20.05000,20.20000,19.85000,19.85000,1669000
11/27/2007,0000,19.50000,19.50000,19.00000,19.40000,1841000
11/28/2007,0000,19.40000,19.65000,19.10000,19.10000,1385000
11/29/2007,0000,19.30000,19.60000,18.95000,19.05000,1520000
11/30/2007,0000,19.15000,19.25000,19.05000,19.05000,1613000
12/03/2007,0000,19.05000,19.35000,19.05000,19.20000,1043000
12/04/2007,0000,19.15000,19.30000,19.10000,19.15000,948000
12/05/2007,0000,19.15000,19.75000,19.05000,19.60000,2166000
12/06/2007,0000,19.70000,20.00000,19.60000,19.60000,1431000
12/07/2007,0000,19.70000,20.15000,19.70000,20.00000,1558000
12/10/2007,0000,19.95000,20.00000,19.50000,19.50000,627000
12/11/2007,0000,19.70000,19.85000,19.25000,19.45000,566000
12/12/2007,0000,19.45000,19.45000,19.20000,19.40000,325000
12/13/2007,0000,19.50000,19.50000,18.70000,18.70000,571000
12/14/2007,0000,18.50000,18.90000,17.45000,17.70000,3011000
12/17/2007,0000,17.50000,18.15000,16.50000,16.50000,6409000
12/18/2007,0000,15.60000,16.00000,15.35000,15.35000,8046000
12/19/2007,0000,15.80000,16.20000,15.50000,15.95000,4429000
12/20/2007,0000,16.15000,16.15000,14.85000,14.85000,1633000
12/21/2007,0000,14.85000,15.20000,14.40000,14.70000,2492000
12/24/2007,0000,15.30000,15.30000,14.90000,15.10000,1028000
12/25/2007,0000,15.20000,15.35000,15.10000,15.30000,604000
12/26/2007,0000,15.00000,16.20000,15.00000,16.20000,1195000
12/27/2007,0000,16.00000,16.50000,16.00000,16.50000,1071000
12/28/2007,0000,16.50000,16.75000,16.20000,16.70000,918000
12/31/2007,0000,16.90000,17.30000,16.70000,17.20000,919000
01/02/2008,0000,17.10000,18.15000,17.10000,17.50000,1903000
01/03/2008,0000,17.00000,17.25000,16.80000,16.95000,760000
01/04/2008,0000,16.95000,17.25000,16.90000,16.95000,626000
01/07/2008,0000,16.95000,16.95000,15.80000,15.80000,809000
01/08/2008,0000,16.50000,16.50000,15.90000,16.00000,541000
01/09/2008,0000,15.70000,16.10000,15.70000,16.00000,646000
01/10/2008,0000,16.05000,16.20000,16.00000,16.00000,761000
01/11/2008,0000,16.00000,16.25000,15.90000,15.95000,440000
01/14/2008,0000,16.20000,16.40000,16.00000,16.40000,537000
01/15/2008,0000,16.45000,17.20000,16.40000,16.75000,902000
01/16/2008,0000,16.60000,16.60000,16.00000,16.00000,705000
01/17/2008,0000,16.40000,16.40000,16.00000,16.15000,516000
01/18/2008,0000,15.55000,16.40000,15.55000,16.30000,415000
04/02/2007,0000,30.50000,30.50000,29.30000,29.40000,18714100
04/03/2007,0000,29.50000,30.05000,29.50000,29.65000,7666800
04/04/2007,0000,30.00000,30.40000,29.60000,29.60000,10984300
04/09/2007,0000,29.80000,29.80000,28.50000,28.90000,6160300
04/10/2007,0000,28.90000,29.10000,28.50000,29.00000,2668600
04/11/2007,0000,29.10000,29.20000,28.60000,28.60000,2179400
04/12/2007,0000,29.00000,29.00000,28.50000,28.65000,2371500
04/13/2007,0000,28.95000,29.40000,28.75000,29.10000,4162500
04/16/2007,0000,28.80000,29.10000,28.30000,28.30000,4225500
04/17/2007,0000,28.30000,28.40000,27.55000,27.60000,5563000
04/18/2007,0000,27.20000,28.30000,27.20000,28.00000,3703700
04/19/2007,0000,27.60000,27.85000,27.25000,27.40000,4435500
04/20/2007,0000,27.60000,28.50000,27.55000,28.30000,7491500
04/23/2007,0000,28.70000,28.80000,28.10000,28.55000,5300500
04/24/2007,0000,28.50000,28.50000,28.00000,28.25000,2749400
04/25/2007,0000,28.50000,29.30000,28.50000,28.80000,14560000
04/26/2007,0000,29.15000,29.25000,28.55000,28.55000,6163500
04/27/2007,0000,28.80000,29.10000,28.45000,28.80000,7010700
04/30/2007,0000,28.90000,28.90000,27.80000,28.00000,4377700
05/02/2007,0000,27.80000,28.20000,27.20000,27.30000,6733500
05/03/2007,0000,27.30000,27.35000,25.60000,26.60000,9573300
05/04/2007,0000,26.00000,26.60000,25.60000,26.10000,6295700
05/07/2007,0000,26.10000,26.80000,26.10000,26.70000,2579400
05/08/2007,0000,27.00000,27.00000,26.50000,26.60000,1215600
05/09/2007,0000,26.85000,26.85000,26.50000,26.60000,1006700
05/10/2007,0000,26.70000,26.80000,25.85000,26.15000,4637000
05/11/2007,0000,26.00000,26.40000,25.80000,26.20000,2719000
05/14/2007,0000,26.50000,26.50000,26.10000,26.10000,1114900
05/15/2007,0000,26.20000,26.55000,26.00000,26.25000,1913800
05/16/2007,0000,26.35000,26.65000,26.30000,26.45000,1714300
05/17/2007,0000,26.60000,26.65000,26.10000,26.10000,1868600
05/18/2007,0000,26.15000,26.30000,25.90000,25.95000,1716400
05/21/2007,0000,25.90000,26.15000,25.70000,25.90000,2119500
05/22/2007,0000,25.80000,26.15000,25.50000,25.65000,2600400
05/23/2007,0000,25.70000,26.05000,25.70000,25.80000,1227200
05/24/2007,0000,26.20000,26.80000,26.20000,26.50000,4557200
05/25/2007,0000,26.50000,27.40000,26.40000,27.05000,8289400
05/28/2007,0000,27.00000,27.10000,26.40000,26.50000,3879100
05/29/2007,0000,26.50000,27.15000,26.50000,26.85000,6991800
05/30/2007,0000,26.85000,27.20000,26.65000,26.65000,2228700
05/31/2007,0000,26.90000,27.00000,26.65000,26.85000,2052400
06/01/2007,0000,26.85000,28.15000,26.85000,27.40000,18232300
06/04/2007,0000,27.70000,28.20000,27.55000,27.85000,8349200
06/05/2007,0000,28.10000,28.90000,27.90000,28.30000,18108400
06/06/2007,0000,28.50000,28.85000,27.80000,27.90000,9415800
06/07/2007,0000,27.90000,28.25000,27.65000,28.10000,3880100
06/08/2007,0000,27.80000,28.30000,27.55000,27.55000,6477400
06/11/2007,0000,27.90000,29.45000,27.55000,29.45000,19172900
06/12/2007,0000,29.35000,29.60000,28.60000,28.65000,11451400
06/13/2007,0000,28.65000,28.75000,28.05000,28.15000,6280000
06/14/2007,0000,28.25000,28.80000,28.05000,28.80000,7170300
06/15/2007,0000,28.95000,29.40000,28.55000,28.65000,15847000
06/20/2007,0000,28.50000,29.00000,28.10000,28.10000,5558800
06/21/2007,0000,28.10000,28.55000,27.95000,28.50000,5566100
06/22/2007,0000,28.60000,29.15000,28.50000,28.80000,11534400
06/25/2007,0000,29.20000,30.25000,29.10000,29.35000,18281600
06/26/2007,0000,29.75000,30.25000,29.10000,30.10000,16038100
06/27/2007,0000,30.10000,30.65000,29.80000,29.90000,21966500
06/28/2007,0000,30.00000,30.20000,29.40000,29.45000,7673100
06/29/2007,0000,29.50000,29.70000,29.15000,29.20000,5294200
07/02/2007,0000,29.30000,29.55000,29.05000,29.10000,4649600
07/03/2007,0000,29.20000,29.80000,29.15000,29.15000,6549800
07/04/2007,0000,29.45000,29.45000,28.60000,28.60000,6491000
07/05/2007,0000,28.60000,29.20000,28.55000,28.85000,6130900
07/06/2007,0000,28.90000,29.80000,28.80000,29.45000,10489800
07/09/2007,0000,29.50000,29.70000,29.10000,29.10000,7766600
07/10/2007,0000,29.10000,29.60000,29.05000,29.35000,6512000
07/11/2007,0000,29.25000,29.65000,29.05000,29.05000,8228500
07/12/2007,0000,29.15000,29.60000,29.05000,29.10000,7336100
07/13/2007,0000,29.65000,29.65000,28.80000,28.80000,6857400
07/16/2007,0000,28.85000,29.40000,28.50000,28.50000,5378200
07/17/2007,0000,28.55000,28.80000,28.40000,28.40000,3774100
07/18/2007,0000,28.45000,29.25000,28.45000,28.55000,5868500
07/19/2007,0000,28.60000,29.10000,28.60000,28.70000,6158200
07/20/2007,0000,29.00000,29.40000,28.95000,28.95000,7929300
07/23/2007,0000,29.00000,30.00000,29.00000,29.85000,16807600
07/24/2007,0000,30.00000,30.25000,29.10000,29.10000,9616300
07/25/2007,0000,29.10000,29.60000,29.10000,29.30000,5969300
07/26/2007,0000,29.60000,29.95000,29.15000,29.20000,12704900
07/27/2007,0000,29.20000,31.20000,29.00000,31.20000,19211700
07/30/2007,0000,31.90000,32.20000,30.20000,30.35000,27213500
07/31/2007,0000,30.90000,31.25000,30.35000,30.45000,14213500
08/01/2007,0000,30.50000,32.30000,30.50000,31.00000,24536400
08/02/2007,0000,32.00000,32.80000,29.60000,31.25000,19713600
08/03/2007,0000,32.10000,32.60000,31.30000,31.80000,13583600
08/06/2007,0000,31.40000,32.15000,31.00000,31.00000,7567100
08/07/2007,0000,31.60000,31.60000,29.25000,29.25000,8158100
08/08/2007,0000,29.50000,30.30000,29.40000,30.15000,6075300
08/09/2007,0000,30.50000,30.95000,30.10000,30.15000,7203800
08/10/2007,0000,29.50000,29.75000,29.30000,29.35000,3675400
08/14/2007,0000,28.50000,29.25000,28.50000,28.60000,2488000
08/15/2007,0000,28.20000,28.55000,26.60000,26.65000,5718300
08/16/2007,0000,26.00000,26.30000,24.80000,25.00000,7631100
08/17/2007,0000,25.20000,25.95000,23.90000,25.65000,7695200
08/20/2007,0000,26.50000,26.50000,25.95000,26.40000,3786700
08/21/2007,0000,26.40000,26.45000,25.50000,25.65000,3274400
08/22/2007,0000,25.70000,26.00000,24.70000,25.10000,5308900
08/23/2007,0000,23.40000,24.40000,23.35000,24.40000,5869000
08/24/2007,0000,23.80000,24.30000,23.80000,24.15000,1945000
08/27/2007,0000,24.50000,24.50000,24.00000,24.00000,1418000
08/28/2007,0000,24.00000,24.45000,24.00000,24.30000,1207000
08/29/2007,0000,23.80000,24.00000,23.65000,24.00000,1396000
08/30/2007,0000,24.05000,24.50000,24.00000,24.05000,1911000
08/31/2007,0000,24.00000,24.45000,23.75000,24.40000,2536000
09/03/2007,0000,24.50000,24.60000,24.05000,24.40000,1853000
09/04/2007,0000,24.50000,24.50000,24.05000,24.10000,1045000
09/05/2007,0000,24.40000,24.85000,24.30000,24.45000,2520000
09/06/2007,0000,24.35000,25.20000,24.35000,24.90000,2313000
09/07/2007,0000,25.10000,25.40000,24.85000,25.00000,2940000
09/10/2007,0000,24.80000,25.40000,24.60000,25.30000,1375000
09/11/2007,0000,25.15000,25.25000,24.85000,25.05000,1226000
09/12/2007,0000,25.30000,25.45000,24.85000,25.35000,2778000
09/13/2007,0000,25.40000,25.40000,24.85000,24.90000,1096000
09/14/2007,0000,24.95000,25.05000,24.15000,24.30000,3157000
09/17/2007,0000,24.20000,24.45000,23.55000,23.55000,2978000
09/19/2007,0000,23.90000,23.90000,22.95000,23.00000,3433000
09/20/2007,0000,23.30000,23.40000,22.40000,22.65000,2680000
09/21/2007,0000,22.65000,23.65000,22.50000,23.65000,979000
09/26/2007,0000,23.65000,24.00000,23.65000,24.00000,1367000
09/27/2007,0000,24.20000,24.80000,24.05000,24.80000,1875000
09/28/2007,0000,25.00000,25.10000,24.70000,24.80000,1985000
10/01/2007,0000,25.60000,25.60000,25.10000,25.10000,1449000
10/02/2007,0000,25.30000,25.40000,24.50000,24.55000,1853000
10/03/2007,0000,24.90000,25.35000,24.70000,24.85000,3031000
10/04/2007,0000,25.00000,25.25000,24.90000,25.00000,1075000
10/05/2007,0000,25.00000,25.10000,24.60000,24.70000,862000
10/08/2007,0000,25.00000,25.00000,24.40000,24.45000,1437000
10/09/2007,0000,24.50000,24.70000,23.85000,23.90000,2096000
10/11/2007,0000,24.00000,24.00000,23.40000,23.40000,2409000
10/12/2007,0000,23.20000,23.80000,23.20000,23.55000,1228000
10/15/2007,0000,23.65000,23.85000,23.35000,23.35000,838000
10/16/2007,0000,23.40000,23.60000,23.35000,23.40000,766000
10/17/2007,0000,23.40000,23.70000,23.35000,23.40000,615000
10/18/2007,0000,23.60000,25.00000,23.50000,25.00000,2822000
10/19/2007,0000,25.00000,25.00000,24.00000,24.05000,3108000
10/22/2007,0000,23.40000,23.50000,23.25000,23.40000,1362000
10/23/2007,0000,23.85000,23.85000,23.45000,23.60000,2003000
10/24/2007,0000,23.70000,23.90000,23.35000,23.35000,698000
10/25/2007,0000,23.40000,23.75000,23.35000,23.35000,647000
10/26/2007,0000,23.35000,23.75000,23.25000,23.40000,969000
10/29/2007,0000,23.95000,24.00000,23.55000,23.60000,1574000
10/30/2007,0000,23.80000,24.10000,23.60000,24.00000,1595000
10/31/2007,0000,24.25000,24.65000,24.00000,24.10000,2395000
11/01/2007,0000,24.15000,24.35000,23.55000,23.60000,1120000
11/02/2007,0000,23.50000,23.50000,22.80000,23.10000,1678000
11/05/2007,0000,22.95000,23.15000,22.60000,22.95000,1311000
11/06/2007,0000,22.95000,23.60000,22.90000,23.35000,1997000
11/07/2007,0000,23.35000,23.50000,22.85000,22.85000,1239000
11/08/2007,0000,22.60000,22.60000,21.30000,21.30000,3259000
11/09/2007,0000,21.50000,21.60000,20.15000,20.70000,4971000
11/12/2007,0000,19.65000,21.00000,19.65000,20.40000,3954000
11/13/2007,0000,20.40000,21.00000,20.40000,20.55000,2924000
11/14/2007,0000,21.00000,21.40000,20.85000,20.85000,1698000
11/15/2007,0000,20.85000,21.00000,20.65000,20.85000,803000
11/16/2007,0000,20.75000,21.50000,20.60000,21.15000,2515000
11/19/2007,0000,21.15000,21.50000,20.85000,20.85000,367000
11/20/2007,0000,20.55000,20.70000,20.30000,20.55000,719000
11/21/2007,0000,20.55000,20.80000,20.30000,20.30000,972000
11/22/2007,0000,20.20000,20.30000,20.00000,20.15000,1292000
11/23/2007,0000,20.15000,20.25000,19.80000,19.90000,1993000
11/26/2007,0000,20.05000,20.20000,19.85000,19.85000,1669000
11/27/2007,0000,19.50000,19.50000,19.00000,19.40000,1841000
11/28/2007,0000,19.40000,19.65000,19.10000,19.10000,1385000
11/29/2007,0000,19.30000,19.60000,18.95000,19.05000,1520000
11/30/2007,0000,19.15000,19.25000,19.05000,19.05000,1613000
12/03/2007,0000,19.05000,19.35000,19.05000,19.20000,1043000
12/04/2007,0000,19.15000,19.30000,19.10000,19.15000,948000
12/05/2007,0000,19.15000,19.75000,19.05000,19.60000,2166000
12/06/2007,0000,19.70000,20.00000,19.60000,19.60000,1431000
12/07/2007,0000,19.70000,20.15000,19.70000,20.00000,1558000
12/10/2007,0000,19.95000,20.00000,19.50000,19.50000,627000
12/11/2007,0000,19.70000,19.85000,19.25000,19.45000,566000
12/12/2007,0000,19.45000,19.45000,19.20000,19.40000,325000
12/13/2007,0000,19.50000,19.50000,18.70000,18.70000,571000
12/14/2007,0000,18.50000,18.90000,17.45000,17.70000,3011000
12/17/2007,0000,17.50000,18.15000,16.50000,16.50000,6409000
12/18/2007,0000,15.60000,16.00000,15.35000,15.35000,8046000
12/19/2007,0000,15.80000,16.20000,15.50000,15.95000,4429000
12/20/2007,0000,16.15000,16.15000,14.85000,14.85000,1633000
12/21/2007,0000,14.85000,15.20000,14.40000,14.70000,2492000
12/24/2007,0000,15.30000,15.30000,14.90000,15.10000,1028000
12/25/2007,0000,15.20000,15.35000,15.10000,15.30000,604000
12/26/2007,0000,15.00000,16.20000,15.00000,16.20000,1195000
12/27/2007,0000,16.00000,16.50000,16.00000,16.50000,1071000
12/28/2007,0000,16.50000,16.75000,16.20000,16.70000,918000
12/31/2007,0000,16.90000,17.30000,16.70000,17.20000,919000
01/02/2008,0000,17.10000,18.15000,17.10000,17.50000,1903000
01/03/2008,0000,17.00000,17.25000,16.80000,16.95000,760000
01/04/2008,0000,16.95000,17.25000,16.90000,16.95000,626000
01/07/2008,0000,16.95000,16.95000,15.80000,15.80000,809000
01/08/2008,0000,16.50000,16.50000,15.90000,16.00000,541000
01/09/2008,0000,15.70000,16.10000,15.70000,16.00000,646000
01/10/2008,0000,16.05000,16.20000,16.00000,16.00000,761000
01/11/2008,0000,16.00000,16.25000,15.90000,15.95000,440000
01/14/2008,0000,16.20000,16.40000,16.00000,16.40000,537000
01/15/2008,0000,16.45000,17.20000,16.40000,16.75000,902000
01/16/2008,0000,16.60000,16.60000,16.00000,16.00000,705000
01/17/2008,0000,16.40000,16.40000,16.00000,16.15000,516000
01/18/2008,0000,15.55000,16.40000,15.55000,16.30000,415000
