DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,93.50000,95.70000,93.10000,93.60000,825000
04/03/2007,0000,94.40000,94.70000,93.80000,94.40000,408100
04/04/2007,0000,95.40000,100.00000,94.40000,99.00000,2776200
04/09/2007,0000,102.00000,102.50000,99.60000,100.00000,3193100
04/10/2007,0000,100.00000,100.50000,97.50000,98.10000,1464200
04/11/2007,0000,99.00000,101.00000,98.50000,99.30000,856300
04/12/2007,0000,99.00000,101.00000,99.00000,99.60000,740700
04/13/2007,0000,99.70000,101.00000,97.00000,97.00000,905900
04/16/2007,0000,97.10000,98.00000,93.40000,94.10000,550700
04/17/2007,0000,95.00000,95.00000,90.70000,91.50000,836800
04/18/2007,0000,91.50000,93.50000,91.50000,93.50000,288300
04/19/2007,0000,93.20000,93.40000,92.10000,92.10000,215900
04/20/2007,0000,92.60000,94.50000,92.60000,93.70000,318500
04/23/2007,0000,94.00000,94.70000,92.50000,92.70000,289300
04/24/2007,0000,94.30000,94.30000,93.10000,93.40000,211600
04/25/2007,0000,93.60000,93.60000,92.70000,93.00000,182400
04/26/2007,0000,93.20000,93.80000,92.20000,92.90000,219200
04/27/2007,0000,93.80000,93.80000,92.10000,92.30000,166200
04/30/2007,0000,92.00000,92.00000,90.50000,90.70000,237500
05/02/2007,0000,90.10000,90.60000,89.00000,89.20000,791500
05/03/2007,0000,89.30000,90.40000,83.80000,85.60000,672700
05/04/2007,0000,85.80000,87.10000,85.60000,86.10000,433000
05/07/2007,0000,87.00000,88.40000,86.90000,87.20000,329300
05/08/2007,0000,87.20000,87.90000,87.20000,87.60000,176000
05/09/2007,0000,87.60000,87.60000,85.30000,86.70000,431900
05/10/2007,0000,87.00000,87.10000,85.60000,85.80000,196500
05/11/2007,0000,85.00000,85.20000,82.90000,83.20000,667300
05/14/2007,0000,82.00000,82.60000,79.60000,80.50000,707200
05/15/2007,0000,80.30000,81.70000,79.60000,81.30000,397300
05/16/2007,0000,81.70000,81.70000,80.30000,80.40000,214800
05/17/2007,0000,80.50000,81.90000,80.50000,81.20000,156500
05/18/2007,0000,82.00000,82.00000,80.60000,80.90000,155400
05/21/2007,0000,80.90000,81.90000,80.90000,81.30000,126300
05/22/2007,0000,81.30000,83.50000,81.00000,83.50000,482600
05/23/2007,0000,83.50000,84.50000,83.10000,83.10000,296900
05/24/2007,0000,83.30000,85.80000,83.30000,85.40000,466400
05/25/2007,0000,85.40000,91.00000,85.40000,89.00000,1754700
05/28/2007,0000,90.00000,91.00000,87.50000,88.00000,705100
05/29/2007,0000,90.50000,90.50000,86.50000,86.50000,381100
05/30/2007,0000,87.00000,87.00000,83.80000,83.80000,340100
05/31/2007,0000,89.00000,89.00000,86.00000,86.50000,306600
06/01/2007,0000,87.00000,87.00000,85.20000,85.80000,219200
06/04/2007,0000,86.00000,86.70000,85.30000,85.40000,212700
06/05/2007,0000,85.50000,88.50000,85.40000,86.80000,1650000
06/06/2007,0000,87.50000,87.90000,84.00000,85.00000,637100
06/07/2007,0000,84.10000,85.90000,83.00000,83.80000,695400
06/08/2007,0000,83.50000,84.60000,83.00000,83.30000,533400
06/11/2007,0000,83.50000,85.10000,83.50000,84.40000,523700
06/12/2007,0000,85.00000,87.70000,84.50000,86.50000,953500
06/13/2007,0000,86.50000,87.30000,86.00000,86.10000,562500
06/14/2007,0000,87.50000,87.50000,84.00000,84.10000,702900
06/15/2007,0000,84.40000,85.30000,84.00000,84.00000,412500
06/20/2007,0000,84.90000,84.90000,83.00000,83.30000,371400
06/21/2007,0000,82.60000,83.30000,82.50000,82.90000,587400
06/22/2007,0000,83.50000,84.20000,83.00000,83.20000,425400
06/25/2007,0000,83.10000,84.40000,82.80000,83.10000,546400
06/26/2007,0000,83.40000,85.00000,83.30000,83.70000,787200
06/27/2007,0000,83.90000,84.50000,83.20000,83.40000,386500
06/28/2007,0000,84.10000,84.10000,83.00000,83.00000,381100
06/29/2007,0000,83.00000,85.80000,83.00000,84.90000,1308700
07/02/2007,0000,85.50000,86.60000,85.10000,85.70000,920000
07/03/2007,0000,86.00000,86.60000,84.40000,84.60000,525800
07/04/2007,0000,84.60000,86.00000,84.50000,86.00000,764500
07/05/2007,0000,87.40000,87.40000,84.80000,84.80000,710500
07/06/2007,0000,85.50000,86.40000,85.00000,86.40000,799000
07/09/2007,0000,89.30000,92.40000,88.60000,91.60000,6335400
07/10/2007,0000,91.90000,92.20000,89.50000,90.50000,1412400
07/11/2007,0000,90.50000,94.50000,90.10000,92.30000,3093700
07/12/2007,0000,94.00000,98.70000,93.00000,98.70000,3213600
07/13/2007,0000,105.00000,105.50000,101.00000,104.00000,7386100
07/16/2007,0000,105.00000,105.50000,101.00000,101.50000,2786000
07/17/2007,0000,101.50000,108.00000,101.50000,107.00000,2535400
07/18/2007,0000,107.50000,111.00000,105.00000,105.50000,2871300
07/19/2007,0000,107.00000,107.00000,103.00000,103.00000,1565700
07/20/2007,0000,105.00000,110.00000,104.00000,110.00000,3829100
07/23/2007,0000,110.00000,117.50000,108.00000,117.50000,4204900
07/24/2007,0000,122.00000,122.00000,114.00000,115.00000,3702700
07/25/2007,0000,114.00000,121.50000,113.00000,117.50000,2762200
07/26/2007,0000,119.00000,121.00000,110.00000,110.00000,3027800
07/27/2007,0000,104.00000,112.00000,104.00000,107.00000,1725500
07/30/2007,0000,107.00000,111.00000,105.50000,110.00000,1405900
07/31/2007,0000,113.00000,114.00000,109.00000,109.50000,1071200
08/01/2007,0000,109.00000,112.00000,106.00000,108.00000,1500900
08/02/2007,0000,111.00000,111.00000,100.50000,106.00000,1407000
08/03/2007,0000,108.50000,109.50000,104.00000,104.50000,954500
08/06/2007,0000,101.00000,104.00000,98.00000,99.20000,868100
08/07/2007,0000,102.00000,102.50000,99.50000,99.80000,515000
08/08/2007,0000,100.50000,106.00000,100.50000,104.50000,947000
08/09/2007,0000,105.50000,107.00000,102.50000,103.00000,1055000
08/10/2007,0000,99.00000,102.00000,99.00000,99.50000,691100
08/14/2007,0000,95.90000,98.00000,94.50000,95.00000,847600
08/15/2007,0000,93.50000,95.70000,88.40000,88.40000,1303300
08/16/2007,0000,84.50000,86.00000,82.30000,82.30000,1025800
08/17/2007,0000,82.30000,83.50000,76.60000,76.60000,1003100
08/20/2007,0000,81.50000,81.90000,80.30000,81.90000,589500
08/21/2007,0000,81.90000,82.00000,76.20000,76.20000,836800
08/22/2007,0000,73.00000,76.00000,70.90000,73.40000,1571100
08/23/2007,0000,74.80000,78.00000,73.70000,77.50000,926500
08/24/2007,0000,77.50000,79.40000,76.00000,78.40000,499900
08/27/2007,0000,79.40000,82.50000,79.00000,80.60000,632700
08/28/2007,0000,80.00000,80.40000,78.00000,79.00000,380100
08/29/2007,0000,77.80000,78.20000,76.10000,78.20000,400600
08/30/2007,0000,79.50000,80.30000,77.20000,77.20000,425400
08/31/2007,0000,79.50000,81.50000,78.20000,81.50000,714800
09/03/2007,0000,81.90000,82.00000,79.40000,80.00000,1216900
09/04/2007,0000,71.50000,73.90000,71.50000,72.40000,1909000
09/05/2007,0000,72.80000,74.20000,72.50000,73.00000,658000
09/06/2007,0000,71.10000,73.00000,71.10000,72.30000,280000
09/07/2007,0000,73.00000,74.00000,72.40000,73.20000,374000
09/10/2007,0000,72.00000,74.80000,71.80000,73.50000,365000
09/11/2007,0000,75.00000,75.00000,73.60000,73.90000,357000
09/12/2007,0000,75.00000,75.00000,72.00000,73.00000,633000
09/13/2007,0000,72.70000,73.10000,71.60000,71.80000,290000
09/14/2007,0000,72.10000,72.80000,71.50000,71.60000,329000
09/17/2007,0000,72.30000,72.30000,71.50000,71.80000,240000
09/19/2007,0000,73.00000,73.00000,69.00000,69.20000,445000
09/20/2007,0000,70.50000,70.50000,67.00000,67.00000,422000
09/21/2007,0000,67.20000,67.60000,66.50000,67.50000,339000
09/26/2007,0000,69.90000,69.90000,68.10000,68.90000,299000
09/27/2007,0000,70.00000,73.50000,69.50000,72.60000,714000
09/28/2007,0000,73.50000,73.50000,71.30000,72.00000,285000
10/01/2007,0000,73.00000,73.00000,71.70000,71.80000,412000
10/02/2007,0000,73.00000,73.00000,71.20000,71.20000,383000
10/03/2007,0000,71.10000,71.90000,70.60000,70.60000,266000
10/04/2007,0000,69.30000,70.60000,69.30000,70.30000,203000
10/05/2007,0000,70.30000,73.60000,70.30000,71.80000,872000
10/08/2007,0000,72.80000,74.40000,72.30000,72.60000,614000
10/09/2007,0000,73.00000,75.70000,73.00000,74.00000,1278000
10/11/2007,0000,74.70000,74.70000,73.10000,73.10000,376000
10/12/2007,0000,73.50000,73.60000,71.20000,71.40000,396000
10/15/2007,0000,73.50000,73.50000,71.40000,71.40000,290000
10/16/2007,0000,71.20000,72.20000,71.00000,71.40000,275000
10/17/2007,0000,71.10000,71.50000,70.80000,70.90000,315000
10/18/2007,0000,71.00000,73.50000,71.00000,72.50000,537000
10/19/2007,0000,72.50000,72.60000,72.00000,72.10000,226000
10/22/2007,0000,67.10000,70.00000,67.10000,68.80000,345000
10/23/2007,0000,69.00000,70.90000,69.00000,70.20000,256000
10/24/2007,0000,70.90000,71.20000,69.20000,69.70000,197000
10/25/2007,0000,69.70000,70.40000,69.00000,69.10000,155000
10/26/2007,0000,69.10000,69.40000,68.10000,68.70000,370000
10/29/2007,0000,69.00000,71.00000,69.00000,69.50000,199000
10/30/2007,0000,69.50000,70.50000,68.20000,69.30000,387000
10/31/2007,0000,69.20000,70.00000,67.70000,68.50000,351000
11/01/2007,0000,69.00000,69.50000,68.10000,68.10000,289000
11/02/2007,0000,67.50000,67.60000,65.00000,65.90000,361000
11/05/2007,0000,65.90000,66.00000,64.20000,65.00000,201000
11/06/2007,0000,65.00000,65.90000,65.00000,65.00000,169000
11/07/2007,0000,65.20000,66.50000,64.80000,65.00000,458000
11/08/2007,0000,63.50000,63.50000,60.50000,61.00000,618000
11/09/2007,0000,61.00000,61.80000,58.50000,60.00000,256000
11/12/2007,0000,56.00000,57.80000,55.80000,56.20000,590000
11/13/2007,0000,55.20000,57.80000,55.20000,56.20000,352000
11/14/2007,0000,57.80000,59.00000,57.20000,58.70000,314000
11/15/2007,0000,58.70000,58.70000,57.10000,57.10000,106000
11/16/2007,0000,55.70000,56.90000,55.70000,56.50000,195000
11/19/2007,0000,56.90000,57.70000,56.90000,57.10000,137000
11/20/2007,0000,56.00000,56.90000,55.40000,56.90000,238000
11/21/2007,0000,57.00000,58.00000,56.70000,56.90000,208000
11/22/2007,0000,56.10000,57.00000,56.10000,56.40000,123000
11/23/2007,0000,56.70000,57.00000,56.00000,56.70000,127000
11/26/2007,0000,57.50000,57.50000,56.40000,57.10000,124000
11/27/2007,0000,56.50000,56.60000,53.40000,54.20000,257000
11/28/2007,0000,54.70000,55.60000,54.20000,54.20000,131000
11/29/2007,0000,55.20000,55.50000,54.30000,54.50000,140000
11/30/2007,0000,55.00000,57.10000,55.00000,55.90000,174000
12/03/2007,0000,56.90000,57.90000,55.30000,57.00000,282000
12/04/2007,0000,56.70000,60.80000,56.70000,60.80000,504000
12/05/2007,0000,60.50000,63.80000,60.00000,62.80000,774000
12/06/2007,0000,64.00000,64.00000,61.10000,61.50000,455000
12/07/2007,0000,63.00000,63.00000,60.50000,61.00000,383000
12/10/2007,0000,61.80000,62.80000,61.00000,61.50000,380000
12/11/2007,0000,61.90000,62.00000,60.00000,60.30000,189000
12/12/2007,0000,59.30000,60.30000,59.00000,59.70000,134000
12/13/2007,0000,60.20000,60.90000,58.60000,58.60000,325000
12/14/2007,0000,58.60000,59.00000,54.60000,56.70000,372000
12/17/2007,0000,55.00000,56.10000,52.80000,52.80000,281000
12/18/2007,0000,50.00000,52.80000,49.15000,50.20000,585000
12/19/2007,0000,50.50000,52.70000,50.50000,52.30000,395000
12/20/2007,0000,52.50000,54.60000,51.60000,51.90000,526000
12/21/2007,0000,52.30000,52.60000,51.20000,51.50000,237000
12/24/2007,0000,52.50000,53.50000,52.00000,53.30000,553000
12/25/2007,0000,53.30000,53.70000,52.30000,52.90000,469000
12/26/2007,0000,53.70000,53.70000,52.30000,52.90000,317000
12/27/2007,0000,52.90000,55.00000,52.90000,53.70000,733000
12/28/2007,0000,53.10000,54.70000,52.50000,54.30000,539000
12/31/2007,0000,54.50000,57.40000,54.20000,57.00000,842000
01/02/2008,0000,57.00000,58.50000,56.00000,57.10000,1187000
01/03/2008,0000,56.30000,56.30000,54.90000,55.80000,421000
01/04/2008,0000,54.60000,56.80000,54.60000,55.00000,482000
01/07/2008,0000,52.80000,53.60000,51.20000,51.20000,333000
01/08/2008,0000,51.20000,52.30000,50.00000,50.00000,285000
01/09/2008,0000,47.00000,50.60000,47.00000,50.30000,480000
01/10/2008,0000,50.50000,52.10000,49.50000,50.70000,456000
01/11/2008,0000,51.50000,51.50000,50.10000,50.10000,222000
01/14/2008,0000,50.80000,51.20000,49.05000,50.00000,279000
01/15/2008,0000,50.50000,52.00000,50.30000,50.30000,404000
01/16/2008,0000,49.50000,49.50000,47.10000,48.00000,269000
01/17/2008,0000,51.30000,51.30000,50.60000,51.30000,745000
01/18/2008,0000,51.10000,52.00000,50.70000,51.80000,716000
01/21/2008,0000,50.70000,51.90000,50.70000,50.90000,136000
01/22/2008,0000,47.35000,49.00000,47.35000,47.35000,262000
01/23/2008,0000,48.40000,48.40000,44.05000,44.05000,600000
01/24/2008,0000,44.00000,45.20000,41.30000,41.90000,569000
01/25/2008,0000,42.40000,44.00000,42.40000,44.00000,312000
01/28/2008,0000,43.80000,43.80000,42.10000,42.10000,134000
01/29/2008,0000,42.20000,43.00000,42.05000,43.00000,147000
01/30/2008,0000,43.20000,43.50000,42.65000,43.00000,118000
01/31/2008,0000,42.80000,43.50000,42.00000,42.30000,112000
02/01/2008,0000,42.90000,43.45000,42.45000,42.60000,138000
02/12/2008,0000,41.00000,42.50000,41.00000,41.50000,84000
02/13/2008,0000,42.00000,42.00000,40.30000,40.50000,131000
02/14/2008,0000,40.50000,42.40000,40.50000,42.40000,285000
02/15/2008,0000,41.40000,43.80000,41.20000,43.50000,195000
02/18/2008,0000,43.60000,45.30000,43.60000,45.10000,302000
02/19/2008,0000,45.60000,46.00000,44.80000,45.30000,331000
02/20/2008,0000,45.00000,48.00000,44.55000,46.50000,602000
02/21/2008,0000,47.20000,49.20000,46.70000,49.05000,578000
02/22/2008,0000,48.45000,50.80000,48.45000,49.80000,540000
02/25/2008,0000,50.80000,50.80000,49.05000,49.30000,335000
02/26/2008,0000,49.40000,50.00000,48.00000,48.30000,253000
02/27/2008,0000,48.50000,48.70000,47.95000,48.30000,455000
02/29/2008,0000,48.30000,49.50000,48.30000,49.45000,333000
03/03/2008,0000,49.45000,49.45000,46.80000,47.10000,238000
03/04/2008,0000,47.20000,50.30000,47.20000,49.90000,722000
03/05/2008,0000,49.90000,50.00000,48.30000,49.00000,290000
03/06/2008,0000,49.50000,49.90000,49.20000,49.60000,285000
03/07/2008,0000,49.00000,51.50000,48.70000,49.90000,408000
03/10/2008,0000,50.20000,50.20000,48.70000,48.80000,206000
03/11/2008,0000,48.50000,48.80000,47.80000,47.90000,253000
03/12/2008,0000,48.50000,49.20000,48.15000,48.50000,234000
03/13/2008,0000,48.80000,48.80000,47.30000,47.80000,179000
03/14/2008,0000,47.60000,48.60000,47.05000,47.05000,120000
03/18/2008,0000,46.00000,46.00000,44.90000,45.05000,151000
03/19/2008,0000,46.00000,46.50000,45.60000,45.60000,190000
03/20/2008,0000,44.80000,45.20000,44.80000,44.80000,156000
03/21/2008,0000,45.50000,45.95000,45.00000,45.90000,221000
03/25/2008,0000,47.80000,48.90000,47.80000,48.45000,187000
03/26/2008,0000,48.80000,49.10000,48.10000,48.20000,93000
03/27/2008,0000,48.00000,48.00000,47.50000,47.95000,87000
03/28/2008,0000,48.30000,48.50000,47.95000,48.50000,120000
03/31/2008,0000,48.50000,49.00000,47.85000,48.95000,159000
04/01/2008,0000,49.60000,49.60000,48.60000,49.00000,168000
04/02/2008,0000,49.40000,49.80000,49.20000,49.30000,352000
04/03/2008,0000,49.30000,50.20000,49.00000,50.00000,365000
04/07/2008,0000,50.30000,51.80000,50.10000,51.80000,443000
04/08/2008,0000,52.00000,53.00000,52.00000,52.80000,515000
04/09/2008,0000,52.70000,52.80000,52.00000,52.80000,459000
04/10/2008,0000,52.40000,54.80000,52.40000,54.60000,592000
04/11/2008,0000,56.60000,57.90000,52.80000,53.00000,1955000
04/14/2008,0000,52.40000,52.80000,50.70000,50.90000,524000
04/15/2008,0000,51.00000,52.30000,51.00000,51.50000,329000
04/16/2008,0000,52.80000,53.50000,52.50000,52.60000,525000
04/17/2008,0000,53.50000,53.80000,53.00000,53.00000,407000
04/18/2008,0000,53.20000,53.60000,52.30000,53.10000,532000
04/21/2008,0000,53.60000,54.60000,53.40000,54.30000,511000
04/22/2008,0000,54.30000,54.80000,53.20000,53.50000,420000
04/23/2008,0000,54.00000,54.50000,53.60000,53.90000,486000
04/24/2008,0000,54.20000,54.50000,54.00000,54.30000,326000
04/25/2008,0000,54.80000,55.40000,54.30000,54.30000,493000
04/28/2008,0000,54.80000,54.80000,53.90000,54.00000,316000
04/29/2008,0000,54.20000,54.60000,53.80000,53.90000,277000
04/30/2008,0000,54.60000,54.60000,53.90000,54.50000,261000
05/02/2008,0000,54.00000,54.00000,50.70000,50.90000,1088000
05/05/2008,0000,50.00000,50.60000,49.20000,50.20000,304000
05/06/2008,0000,50.20000,51.20000,50.20000,51.20000,219000
05/07/2008,0000,51.30000,52.00000,50.90000,51.00000,243000
05/08/2008,0000,51.50000,52.40000,51.50000,51.90000,299000
05/09/2008,0000,52.30000,52.60000,51.70000,51.70000,229000
05/12/2008,0000,51.80000,51.90000,51.10000,51.70000,111000
05/13/2008,0000,51.50000,53.00000,51.50000,52.00000,213000
05/14/2008,0000,52.50000,53.00000,52.40000,52.90000,235000
05/15/2008,0000,53.10000,53.80000,53.00000,53.30000,199000
05/16/2008,0000,54.20000,57.00000,53.40000,57.00000,1339000
05/19/2008,0000,59.80000,60.90000,58.00000,60.90000,2127000
05/20/2008,0000,61.50000,65.10000,61.00000,64.80000,3530000
05/21/2008,0000,65.90000,66.00000,63.00000,64.20000,1494000
05/22/2008,0000,64.00000,65.20000,63.50000,65.00000,788000
05/23/2008,0000,67.00000,69.00000,65.60000,67.20000,1932000
05/26/2008,0000,67.20000,67.20000,62.50000,62.50000,818000
05/27/2008,0000,63.00000,65.70000,61.10000,62.80000,841000
05/28/2008,0000,64.10000,65.30000,63.60000,63.80000,795000
05/29/2008,0000,66.00000,67.50000,64.50000,66.90000,1582000
05/30/2008,0000,69.00000,69.00000,63.20000,67.80000,1579000
06/02/2008,0000,68.30000,68.40000,65.60000,66.10000,805000
06/03/2008,0000,64.20000,66.00000,64.00000,65.40000,594000
06/04/2008,0000,65.00000,65.50000,64.30000,64.90000,213000
06/05/2008,0000,65.00000,65.50000,63.50000,65.40000,326000
06/06/2008,0000,65.50000,66.20000,64.00000,64.20000,587000
06/10/2008,0000,66.30000,67.70000,64.50000,64.50000,537000
06/11/2008,0000,64.60000,65.50000,60.20000,60.20000,736000
06/12/2008,0000,57.10000,59.90000,56.00000,57.00000,804000
06/13/2008,0000,58.30000,60.90000,57.30000,60.00000,1201000
06/16/2008,0000,59.90000,60.40000,58.00000,59.50000,509000
06/17/2008,0000,60.00000,60.00000,58.70000,59.70000,350000
06/18/2008,0000,58.80000,61.00000,58.80000,59.90000,220000
06/19/2008,0000,59.00000,60.70000,58.50000,60.00000,241000
06/20/2008,0000,60.20000,64.00000,60.20000,61.00000,686000
06/23/2008,0000,58.80000,60.30000,58.80000,59.80000,149000
06/24/2008,0000,59.60000,61.80000,58.80000,59.10000,253000
06/25/2008,0000,59.80000,60.70000,57.60000,59.60000,277000
06/26/2008,0000,60.00000,60.00000,58.50000,58.60000,148000
06/27/2008,0000,55.20000,56.00000,54.50000,54.50000,440000
06/30/2008,0000,55.00000,55.00000,50.70000,50.70000,557000
07/01/2008,0000,49.00000,49.00000,47.20000,47.20000,553000
07/02/2008,0000,46.00000,49.00000,46.00000,48.50000,597000
07/03/2008,0000,47.40000,51.50000,46.80000,51.10000,526000
07/04/2008,0000,51.30000,52.30000,49.20000,49.20000,324000
07/07/2008,0000,49.30000,52.00000,49.20000,52.00000,358000
07/08/2008,0000,51.40000,52.00000,49.70000,50.50000,347000
