DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,59.50000,60.00000,58.60000,59.30000,298400
04/03/2007,0000,60.00000,60.00000,55.00000,58.50000,394800
04/04/2007,0000,60.00000,60.00000,56.50000,57.50000,501900
04/09/2007,0000,58.50000,60.00000,57.20000,59.30000,245700
04/10/2007,0000,59.50000,60.00000,58.00000,58.50000,108100
04/11/2007,0000,59.00000,59.50000,58.00000,59.00000,170300
04/12/2007,0000,60.00000,62.00000,59.00000,61.20000,1247900
04/13/2007,0000,61.00000,65.50000,60.00000,65.00000,830100
04/16/2007,0000,71.00000,73.00000,65.00000,73.00000,675800
04/17/2007,0000,73.00000,74.30000,68.50000,71.00000,511300
04/18/2007,0000,72.50000,72.50000,62.00000,65.00000,630000
04/19/2007,0000,65.00000,65.00000,62.70000,64.00000,161700
04/20/2007,0000,64.00000,65.61000,63.50000,65.00000,145900
04/23/2007,0000,62.50000,66.00000,62.50000,62.50000,138100
04/24/2007,0000,65.50000,66.00000,64.50000,65.10000,122800
04/25/2007,0000,65.00000,65.30000,63.50000,64.00000,33600
04/26/2007,0000,63.50000,64.00000,62.50000,63.00000,163800
04/27/2007,0000,63.00000,63.00000,58.50000,59.50000,299700
04/30/2007,0000,60.50000,65.50000,60.40000,65.50000,394800
05/02/2007,0000,65.50000,66.00000,63.00000,63.00000,224700
05/03/2007,0000,62.50000,64.00000,61.20000,63.50000,120700
05/04/2007,0000,62.00000,62.10000,60.00000,61.50000,181800
05/07/2007,0000,63.00000,64.00000,60.00000,62.50000,276100
05/08/2007,0000,62.00000,62.20000,60.50000,61.00000,238300
05/09/2007,0000,62.00000,62.50000,61.00000,61.80000,245700
05/10/2007,0000,61.00000,63.30000,60.00000,61.75000,468300
05/11/2007,0000,62.00000,63.00000,61.50000,62.20000,301300
05/14/2007,0000,62.50000,62.50000,61.00000,62.50000,93400
05/15/2007,0000,63.50000,63.50000,62.00000,63.00000,243800
05/16/2007,0000,63.50000,63.50000,62.00000,63.20000,204100
05/17/2007,0000,63.50000,66.00000,62.50000,65.50000,360600
05/18/2007,0000,67.00000,68.50000,64.00000,68.00000,523300
05/21/2007,0000,68.50000,71.00000,66.75000,70.00000,454600
05/22/2007,0000,71.00000,73.00000,69.00000,71.50000,537700
05/23/2007,0000,72.00000,73.00000,65.10000,67.50000,910100
05/24/2007,0000,68.50000,73.00000,67.00000,71.80000,810600
05/25/2007,0000,69.52000,76.19000,68.10000,74.29000,2308100
12/29/2009,0000,32.50000,34.20000,32.50000,33.30000,7747547
