DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,167.00000,167.00000,163.50000,163.50000,122000
04/03/2007,0000,163.50000,167.00000,163.50000,166.00000,139600
04/04/2007,0000,166.00000,167.00000,162.50000,162.50000,145100
04/09/2007,0000,163.00000,165.50000,161.50000,162.00000,185800
04/10/2007,0000,162.50000,162.50000,160.50000,162.00000,170400
04/11/2007,0000,162.00000,166.00000,162.00000,163.00000,197900
04/12/2007,0000,163.00000,164.50000,162.50000,163.00000,137400
04/13/2007,0000,163.00000,164.50000,159.00000,160.00000,267200
04/16/2007,0000,161.00000,161.00000,159.00000,160.00000,153900
04/17/2007,0000,160.00000,161.00000,154.50000,155.00000,350800
04/18/2007,0000,155.00000,156.00000,151.00000,153.00000,416800
04/19/2007,0000,153.00000,154.00000,150.00000,153.50000,285900
04/20/2007,0000,153.50000,154.00000,151.50000,152.00000,194600
04/23/2007,0000,152.00000,153.00000,149.50000,150.00000,229800
04/24/2007,0000,150.00000,152.50000,150.00000,151.50000,129700
04/25/2007,0000,152.50000,152.50000,149.50000,150.00000,163800
04/26/2007,0000,150.50000,152.00000,150.00000,151.00000,156100
04/27/2007,0000,151.00000,151.50000,150.00000,151.00000,71400
04/30/2007,0000,152.00000,152.00000,148.50000,149.00000,185800
05/02/2007,0000,149.00000,150.50000,148.50000,149.00000,135200
05/03/2007,0000,149.00000,156.50000,149.00000,150.50000,1028400
05/04/2007,0000,151.00000,154.50000,151.00000,153.00000,272700
05/07/2007,0000,153.00000,156.50000,151.00000,152.00000,292500
05/08/2007,0000,153.00000,153.50000,149.50000,150.50000,301300
05/09/2007,0000,151.00000,153.00000,150.00000,152.50000,185800
05/10/2007,0000,153.00000,154.00000,152.00000,152.00000,186900
05/11/2007,0000,151.00000,152.00000,151.00000,151.50000,127500
05/14/2007,0000,153.00000,153.00000,151.00000,151.50000,118700
05/15/2007,0000,151.50000,151.50000,147.50000,148.50000,259500
05/16/2007,0000,149.00000,150.50000,149.00000,149.50000,205600
05/17/2007,0000,150.00000,150.50000,149.50000,149.50000,43900
05/18/2007,0000,149.00000,149.50000,143.50000,145.00000,518000
05/21/2007,0000,148.50000,150.00000,145.00000,145.00000,219900
05/22/2007,0000,145.00000,149.50000,144.50000,148.00000,740200
05/23/2007,0000,150.00000,153.50000,149.50000,153.00000,651100
05/24/2007,0000,154.00000,159.00000,154.00000,158.00000,801800
05/25/2007,0000,157.00000,158.00000,156.00000,157.00000,419000
05/28/2007,0000,159.00000,160.00000,156.50000,158.00000,269400
05/29/2007,0000,159.00000,159.00000,155.00000,156.00000,298000
05/30/2007,0000,156.00000,157.50000,154.00000,155.50000,206700
05/31/2007,0000,156.00000,157.00000,151.50000,156.00000,525700
06/01/2007,0000,156.50000,166.50000,156.50000,166.50000,2859800
06/04/2007,0000,169.50000,176.00000,169.50000,174.50000,2961000
06/05/2007,0000,175.50000,186.50000,173.00000,185.00000,3267900
06/06/2007,0000,185.00000,195.50000,184.00000,185.00000,1886300
06/07/2007,0000,184.00000,193.00000,183.00000,188.00000,1280300
06/08/2007,0000,185.00000,197.50000,185.00000,194.00000,1703700
06/11/2007,0000,197.50000,204.00000,197.50000,202.50000,1522300
06/12/2007,0000,203.00000,208.00000,197.00000,197.50000,930500
06/13/2007,0000,197.50000,202.50000,194.50000,196.50000,624700
06/14/2007,0000,200.00000,210.00000,192.00000,210.00000,2482500
06/15/2007,0000,210.00000,218.00000,206.00000,209.00000,2085400
06/20/2007,0000,208.00000,209.00000,198.50000,206.00000,1245100
06/21/2007,0000,205.00000,209.00000,201.50000,204.00000,663200
06/22/2007,0000,204.00000,208.00000,201.00000,201.50000,882100
06/25/2007,0000,205.00000,217.00000,202.50000,212.00000,1293500
06/26/2007,0000,214.00000,216.50000,205.00000,212.00000,862300
06/27/2007,0000,212.00000,226.50000,210.50000,226.50000,2160200
06/28/2007,0000,233.50000,242.00000,233.50000,241.50000,2577100
06/29/2007,0000,243.50000,247.00000,234.00000,235.00000,1502500
07/02/2007,0000,235.00000,239.00000,235.00000,236.50000,423400
07/03/2007,0000,239.00000,245.00000,238.00000,239.00000,700600
07/04/2007,0000,240.00000,245.00000,230.00000,230.00000,699500
07/05/2007,0000,230.00000,240.00000,227.50000,240.00000,1377100
07/06/2007,0000,240.00000,243.50000,235.00000,235.00000,551000
07/09/2007,0000,237.00000,251.00000,237.00000,247.00000,1876400
07/10/2007,0000,244.00000,256.00000,243.50000,255.00000,1123000
07/11/2007,0000,255.00000,257.00000,250.00000,252.00000,568600
07/12/2007,0000,253.50000,254.00000,245.50000,245.50000,606000
07/13/2007,0000,246.50000,249.00000,241.50000,241.50000,611500
07/16/2007,0000,241.50000,241.50000,228.50000,228.50000,535600
07/17/2007,0000,227.00000,235.00000,227.00000,229.00000,516900
07/18/2007,0000,229.00000,234.00000,227.00000,230.00000,644500
07/19/2007,0000,230.00000,234.50000,229.00000,230.00000,369500
07/20/2007,0000,246.00000,246.00000,242.00000,246.00000,1228600
07/23/2007,0000,247.00000,247.00000,236.50000,236.50000,1125200
07/24/2007,0000,236.50000,239.00000,230.50000,232.00000,534500
07/25/2007,0000,232.00000,247.50000,232.00000,240.00000,1157100
07/26/2007,0000,242.50000,248.00000,231.50000,237.00000,927200
07/27/2007,0000,231.00000,243.00000,230.00000,235.00000,516900
07/30/2007,0000,232.00000,235.00000,220.00000,220.00000,1010800
07/31/2007,0000,223.00000,229.50000,223.00000,224.00000,431100
08/01/2007,0000,225.00000,229.50000,222.50000,225.00000,287000
08/02/2007,0000,229.00000,233.00000,220.50000,223.50000,519100
08/03/2007,0000,227.00000,230.00000,223.50000,224.00000,135200
08/06/2007,0000,220.00000,225.00000,215.00000,223.00000,377200
08/07/2007,0000,226.00000,226.00000,217.00000,220.00000,184700
08/08/2007,0000,219.00000,226.00000,219.00000,226.00000,173700
08/09/2007,0000,230.00000,237.50000,226.00000,232.00000,714900
08/10/2007,0000,229.00000,229.00000,226.00000,228.00000,199000
08/14/2007,0000,224.00000,227.00000,220.00000,220.00000,320000
08/15/2007,0000,219.00000,220.00000,205.00000,205.00000,555400
08/16/2007,0000,191.00000,196.00000,191.00000,191.00000,470700
08/17/2007,0000,191.00000,195.00000,178.00000,183.00000,441000
08/20/2007,0000,194.50000,195.50000,188.00000,195.50000,282600
08/21/2007,0000,195.50000,198.00000,190.50000,195.50000,171500
08/22/2007,0000,197.00000,197.00000,182.00000,189.00000,188000
08/23/2007,0000,194.00000,201.00000,192.00000,194.00000,349700
08/24/2007,0000,196.00000,201.50000,196.00000,198.00000,202300
08/27/2007,0000,204.50000,204.50000,198.00000,200.00000,215500
08/28/2007,0000,201.00000,204.00000,200.00000,201.00000,156100
08/29/2007,0000,196.00000,202.50000,191.00000,200.50000,481700
08/30/2007,0000,205.00000,214.50000,203.00000,214.50000,1249500
08/31/2007,0000,189.00000,190.50000,178.50000,190.00000,884000
09/03/2007,0000,190.00000,193.00000,188.00000,191.00000,332000
09/04/2007,0000,188.50000,197.50000,188.50000,194.00000,430000
09/05/2007,0000,194.00000,196.50000,192.50000,194.00000,151000
09/06/2007,0000,194.00000,198.00000,194.00000,197.00000,253000
09/07/2007,0000,197.00000,200.00000,196.00000,196.00000,168000
09/10/2007,0000,188.00000,196.00000,188.00000,196.00000,276000
09/11/2007,0000,193.50000,197.00000,193.50000,197.00000,267000
09/12/2007,0000,197.00000,200.00000,194.50000,194.50000,181000
09/13/2007,0000,197.00000,197.00000,194.00000,195.00000,132000
09/14/2007,0000,196.00000,198.50000,196.00000,197.00000,193000
09/17/2007,0000,198.00000,199.50000,195.00000,196.00000,166000
09/19/2007,0000,199.50000,199.50000,191.00000,194.00000,146000
09/20/2007,0000,194.50000,197.00000,193.00000,196.00000,156000
09/21/2007,0000,197.00000,197.00000,185.00000,195.00000,254000
09/26/2007,0000,195.00000,196.50000,190.00000,192.50000,127000
09/27/2007,0000,193.00000,194.50000,192.50000,193.50000,105000
09/28/2007,0000,193.50000,195.50000,193.00000,193.00000,158000
10/01/2007,0000,194.00000,199.00000,194.00000,196.50000,219000
10/02/2007,0000,197.50000,199.00000,193.00000,193.50000,151000
10/03/2007,0000,193.50000,197.00000,193.00000,195.00000,86000
10/04/2007,0000,194.00000,196.00000,192.00000,195.00000,148000
10/05/2007,0000,195.50000,196.00000,191.00000,191.50000,135000
10/08/2007,0000,193.00000,193.50000,191.00000,193.00000,76000
10/09/2007,0000,193.00000,193.00000,189.00000,192.00000,96000
10/11/2007,0000,192.00000,193.50000,190.50000,193.00000,58000
10/12/2007,0000,193.00000,193.00000,180.50000,184.00000,363000
10/15/2007,0000,181.00000,185.50000,177.00000,179.00000,196000
10/16/2007,0000,179.00000,179.00000,173.00000,175.00000,233000
10/17/2007,0000,175.00000,175.50000,171.00000,175.00000,259000
10/18/2007,0000,175.00000,177.50000,175.00000,177.00000,131000
10/19/2007,0000,178.50000,179.00000,175.50000,175.50000,216000
10/22/2007,0000,169.50000,174.50000,166.50000,173.00000,288000
10/23/2007,0000,173.00000,175.50000,172.00000,173.00000,152000
10/24/2007,0000,174.00000,180.00000,173.00000,176.50000,445000
10/25/2007,0000,175.00000,177.50000,173.00000,173.50000,244000
10/26/2007,0000,173.50000,175.00000,169.00000,172.50000,211000
10/29/2007,0000,172.50000,174.00000,166.50000,167.00000,283000
10/30/2007,0000,167.00000,171.00000,163.00000,166.00000,222000
10/31/2007,0000,166.00000,168.00000,163.50000,167.00000,188000
11/01/2007,0000,168.00000,170.50000,166.50000,167.00000,131000
11/02/2007,0000,167.00000,167.00000,160.00000,165.50000,135000
11/05/2007,0000,161.00000,166.00000,159.00000,164.50000,240000
11/06/2007,0000,164.50000,168.00000,161.50000,164.50000,293000
11/07/2007,0000,170.00000,176.00000,168.50000,176.00000,660000
11/08/2007,0000,173.00000,175.00000,171.50000,175.00000,266000
11/09/2007,0000,176.00000,179.50000,174.00000,179.50000,326000
11/12/2007,0000,175.50000,181.00000,175.50000,176.50000,162000
11/13/2007,0000,178.50000,179.00000,174.50000,177.00000,115000
11/14/2007,0000,179.00000,185.50000,178.00000,185.00000,364000
11/15/2007,0000,184.50000,191.00000,184.50000,186.50000,281000
11/16/2007,0000,183.50000,188.50000,183.50000,187.00000,140000
11/19/2007,0000,187.50000,192.50000,187.00000,187.00000,272000
11/20/2007,0000,186.00000,189.00000,182.50000,189.00000,144000
11/21/2007,0000,189.00000,191.00000,185.50000,189.00000,141000
11/22/2007,0000,187.50000,190.50000,186.00000,187.00000,74000
11/23/2007,0000,188.00000,189.00000,178.50000,185.00000,231000
11/26/2007,0000,187.00000,187.00000,182.00000,183.00000,193000
11/27/2007,0000,183.00000,184.00000,178.00000,184.00000,144000
11/28/2007,0000,185.00000,185.00000,181.00000,183.00000,64000
11/29/2007,0000,186.00000,186.00000,183.00000,184.00000,82000
11/30/2007,0000,185.00000,190.00000,183.50000,188.00000,302000
12/03/2007,0000,191.50000,191.50000,188.00000,189.00000,96000
12/04/2007,0000,186.00000,191.00000,186.00000,190.00000,151000
12/05/2007,0000,190.00000,196.00000,190.00000,195.00000,254000
12/06/2007,0000,199.50000,199.50000,191.00000,194.50000,180000
12/07/2007,0000,197.00000,199.50000,195.00000,197.00000,178000
12/10/2007,0000,197.00000,197.00000,193.00000,194.00000,100000
12/11/2007,0000,195.00000,196.00000,188.00000,194.00000,86000
12/12/2007,0000,190.50000,194.00000,190.00000,193.50000,75000
12/13/2007,0000,193.50000,194.00000,185.00000,185.00000,105000
12/14/2007,0000,183.50000,188.00000,173.50000,180.00000,131000
12/17/2007,0000,175.00000,183.50000,171.00000,175.00000,171000
12/18/2007,0000,173.00000,179.00000,168.00000,178.50000,123000
12/19/2007,0000,178.50000,184.50000,178.50000,184.50000,104000
12/20/2007,0000,185.00000,187.00000,182.00000,183.00000,95000
12/21/2007,0000,184.00000,184.50000,180.00000,183.00000,226000
12/24/2007,0000,185.00000,185.00000,182.00000,183.00000,78000
12/25/2007,0000,184.00000,185.00000,180.00000,180.00000,95000
12/26/2007,0000,180.00000,182.00000,175.50000,180.00000,72000
12/27/2007,0000,182.00000,182.50000,178.00000,178.50000,105000
12/28/2007,0000,178.50000,181.00000,178.50000,179.00000,79000
12/31/2007,0000,180.50000,184.00000,180.00000,182.00000,92000
01/02/2008,0000,183.00000,184.00000,179.00000,179.50000,100000
01/03/2008,0000,177.00000,179.00000,174.00000,175.00000,77000
01/04/2008,0000,175.00000,177.00000,174.00000,176.00000,76000
01/07/2008,0000,176.00000,176.00000,168.50000,169.00000,87000
01/08/2008,0000,169.50000,171.00000,168.00000,168.00000,68000
01/09/2008,0000,166.50000,168.00000,165.00000,167.50000,63000
01/10/2008,0000,167.50000,169.50000,167.00000,168.00000,46000
01/11/2008,0000,170.00000,170.00000,167.50000,169.00000,151000
01/14/2008,0000,170.50000,170.50000,165.50000,168.50000,112000
01/15/2008,0000,170.00000,170.00000,165.00000,166.00000,159000
01/16/2008,0000,164.50000,166.00000,156.00000,161.00000,182000
01/17/2008,0000,161.00000,164.50000,157.00000,161.00000,125000
01/18/2008,0000,159.00000,162.00000,158.00000,160.50000,81000
01/21/2008,0000,162.00000,166.00000,160.50000,162.00000,111000
01/22/2008,0000,158.00000,161.00000,151.00000,152.00000,169000
01/23/2008,0000,157.00000,157.00000,145.00000,149.00000,148000
01/24/2008,0000,150.00000,153.00000,146.00000,150.50000,85000
01/25/2008,0000,155.00000,156.00000,151.50000,155.00000,98000
01/28/2008,0000,153.50000,155.00000,147.00000,147.00000,76000
01/29/2008,0000,148.00000,150.00000,146.00000,147.00000,43000
01/30/2008,0000,147.00000,148.50000,143.00000,144.50000,161000
01/31/2008,0000,146.00000,146.00000,135.00000,135.00000,124000
02/01/2008,0000,137.00000,142.00000,136.00000,139.50000,166000
02/12/2008,0000,139.50000,139.50000,130.00000,130.00000,193000
02/13/2008,0000,130.00000,134.00000,127.00000,130.50000,125000
02/14/2008,0000,130.50000,139.50000,130.50000,139.50000,144000
02/15/2008,0000,139.50000,148.50000,139.50000,148.00000,171000
02/18/2008,0000,148.00000,155.00000,148.00000,150.00000,92000
02/19/2008,0000,150.00000,151.00000,142.00000,149.50000,193000
02/20/2008,0000,148.50000,151.00000,147.50000,149.50000,104000
02/21/2008,0000,155.00000,155.00000,152.00000,154.50000,135000
02/22/2008,0000,152.00000,158.00000,152.00000,156.00000,111000
02/25/2008,0000,162.00000,162.00000,152.00000,153.00000,134000
02/26/2008,0000,153.00000,154.00000,146.00000,146.50000,221000
02/27/2008,0000,146.50000,148.00000,139.50000,143.00000,428000
02/29/2008,0000,141.00000,143.00000,139.50000,143.00000,134000
03/03/2008,0000,140.00000,143.50000,138.00000,143.50000,131000
03/04/2008,0000,144.00000,146.00000,143.50000,146.00000,76000
03/05/2008,0000,146.00000,147.50000,142.00000,142.00000,116000
03/06/2008,0000,143.00000,144.00000,139.00000,144.00000,304000
03/07/2008,0000,143.00000,144.00000,138.00000,139.50000,252000
03/10/2008,0000,140.00000,141.50000,139.00000,140.00000,84000
03/11/2008,0000,140.00000,144.50000,140.00000,143.00000,102000
03/12/2008,0000,148.00000,148.00000,142.50000,142.50000,207000
03/13/2008,0000,143.00000,143.00000,140.00000,140.00000,57000
03/14/2008,0000,141.00000,143.00000,139.50000,140.00000,104000
03/18/2008,0000,140.50000,142.00000,138.50000,141.00000,107000
03/19/2008,0000,144.00000,146.50000,142.00000,142.00000,288000
03/20/2008,0000,141.50000,144.50000,140.50000,141.50000,141000
03/21/2008,0000,144.00000,144.00000,141.50000,143.50000,107000
03/25/2008,0000,145.00000,145.50000,143.00000,145.50000,146000
03/26/2008,0000,145.00000,146.00000,142.50000,142.50000,106000
03/27/2008,0000,143.00000,143.50000,141.00000,141.00000,72000
03/28/2008,0000,141.00000,146.00000,141.00000,146.00000,239000
03/31/2008,0000,148.00000,148.00000,144.00000,146.00000,98000
04/01/2008,0000,146.00000,148.00000,146.00000,147.00000,160000
04/02/2008,0000,149.50000,157.00000,148.00000,157.00000,575000
04/03/2008,0000,157.00000,167.00000,157.00000,167.00000,755000
04/07/2008,0000,169.00000,172.00000,165.00000,169.00000,375000
04/08/2008,0000,169.00000,173.00000,169.00000,171.50000,290000
04/09/2008,0000,171.50000,182.00000,171.50000,176.50000,502000
04/10/2008,0000,179.00000,179.00000,170.50000,176.50000,535000
04/11/2008,0000,176.50000,176.50000,172.50000,172.50000,247000
04/14/2008,0000,172.00000,173.00000,170.00000,171.50000,124000
04/15/2008,0000,171.50000,176.00000,171.00000,173.00000,104000
04/16/2008,0000,173.00000,174.00000,167.00000,169.00000,349000
04/17/2008,0000,170.00000,170.00000,165.50000,166.00000,314000
04/18/2008,0000,167.00000,170.00000,163.50000,166.00000,395000
04/21/2008,0000,168.00000,168.00000,165.50000,167.50000,128000
04/22/2008,0000,168.00000,169.00000,166.00000,167.00000,131000
04/23/2008,0000,168.00000,170.00000,167.00000,170.00000,265000
04/24/2008,0000,170.00000,171.00000,166.00000,166.00000,728000
04/25/2008,0000,167.50000,168.50000,165.50000,166.00000,239000
04/28/2008,0000,169.00000,169.00000,165.00000,168.00000,150000
04/29/2008,0000,168.00000,169.50000,167.00000,169.00000,215000
04/30/2008,0000,169.50000,180.50000,169.50000,176.00000,3067000
05/02/2008,0000,179.50000,188.00000,176.00000,188.00000,1985000
05/05/2008,0000,188.00000,192.00000,186.00000,188.50000,1280000
05/06/2008,0000,188.50000,191.50000,185.50000,185.50000,491000
05/07/2008,0000,186.00000,193.00000,184.00000,185.50000,644000
05/08/2008,0000,185.50000,185.50000,180.00000,180.50000,492000
05/09/2008,0000,180.50000,184.00000,180.00000,181.00000,369000
05/12/2008,0000,181.00000,188.00000,180.00000,182.00000,594000
05/13/2008,0000,187.00000,194.50000,187.00000,194.50000,969000
05/14/2008,0000,197.00000,198.50000,192.50000,193.00000,779000
05/15/2008,0000,193.00000,196.00000,191.00000,194.00000,356000
05/16/2008,0000,195.00000,204.00000,195.00000,200.00000,860000
05/19/2008,0000,203.00000,204.00000,197.50000,200.00000,363000
05/20/2008,0000,202.00000,202.00000,194.00000,196.00000,508000
05/21/2008,0000,198.00000,198.00000,187.50000,188.50000,718000
05/22/2008,0000,186.00000,191.00000,183.50000,189.00000,346000
05/23/2008,0000,188.50000,190.00000,176.50000,179.00000,640000
05/26/2008,0000,177.00000,179.00000,167.00000,172.00000,864000
05/27/2008,0000,169.50000,176.00000,169.50000,175.00000,429000
05/28/2008,0000,177.00000,178.00000,172.00000,172.00000,376000
05/29/2008,0000,176.00000,176.00000,172.00000,173.50000,294000
05/30/2008,0000,174.50000,175.50000,168.50000,174.00000,309000
06/02/2008,0000,174.00000,185.50000,173.00000,183.00000,664000
06/03/2008,0000,183.00000,188.00000,180.00000,184.00000,896000
06/04/2008,0000,183.00000,185.00000,179.00000,185.00000,221000
06/05/2008,0000,184.00000,186.00000,180.50000,186.00000,512000
06/06/2008,0000,187.00000,190.50000,187.00000,187.50000,707000
06/10/2008,0000,193.00000,195.00000,188.00000,188.00000,685000
06/11/2008,0000,187.00000,190.50000,184.00000,188.00000,532000
06/12/2008,0000,185.00000,186.00000,179.00000,182.00000,586000
06/13/2008,0000,183.00000,183.50000,176.00000,182.00000,471000
06/16/2008,0000,184.00000,184.50000,178.00000,178.00000,302000
06/17/2008,0000,178.00000,183.50000,177.00000,183.50000,276000
06/18/2008,0000,183.50000,193.00000,183.00000,190.50000,981000
06/19/2008,0000,187.00000,192.50000,186.00000,190.00000,654000
06/20/2008,0000,191.00000,192.50000,188.00000,188.00000,411000
06/23/2008,0000,186.50000,190.00000,184.00000,188.00000,334000
06/24/2008,0000,191.00000,194.00000,186.50000,188.00000,598000
