DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,55.40000,57.00000,54.90000,55.00000,2653100
04/03/2007,0000,55.70000,58.00000,55.60000,57.20000,2944600
04/04/2007,0000,58.80000,59.50000,57.20000,57.70000,3020500
04/09/2007,0000,59.00000,59.00000,56.60000,57.00000,1594900
04/10/2007,0000,57.00000,57.40000,55.10000,56.40000,996600
04/11/2007,0000,56.80000,58.90000,56.40000,58.20000,2259300
04/12/2007,0000,58.20000,60.30000,58.20000,59.60000,3294400
04/13/2007,0000,61.10000,63.70000,60.60000,62.80000,6962900
04/16/2007,0000,61.70000,62.40000,59.60000,60.00000,1145100
04/17/2007,0000,60.10000,61.20000,59.00000,59.10000,1387000
04/18/2007,0000,59.30000,61.70000,59.30000,61.50000,1236300
04/19/2007,0000,61.20000,61.50000,60.20000,60.40000,1058200
04/20/2007,0000,61.00000,61.10000,59.40000,60.50000,960300
04/23/2007,0000,61.00000,62.40000,60.60000,61.30000,1118700
04/24/2007,0000,61.30000,61.80000,60.40000,61.40000,431200
04/25/2007,0000,61.40000,61.40000,60.00000,60.00000,466400
04/26/2007,0000,60.20000,61.80000,60.10000,61.50000,1144000
04/27/2007,0000,61.70000,65.00000,61.60000,63.40000,1946900
04/30/2007,0000,63.40000,63.40000,60.40000,61.90000,928400
05/02/2007,0000,61.50000,61.50000,58.20000,58.90000,1415600
05/03/2007,0000,59.30000,59.80000,54.80000,56.00000,1752200
05/04/2007,0000,56.90000,58.50000,56.50000,58.30000,963600
05/07/2007,0000,59.00000,59.80000,59.00000,59.00000,627000
05/08/2007,0000,59.00000,59.80000,58.50000,59.50000,433400
05/09/2007,0000,60.50000,60.50000,58.10000,58.10000,630300
05/10/2007,0000,59.40000,59.40000,58.00000,59.00000,1623500
05/11/2007,0000,58.00000,58.80000,57.60000,58.70000,715000
05/14/2007,0000,56.70000,58.80000,56.70000,57.50000,387200
05/15/2007,0000,57.50000,58.00000,56.80000,57.10000,449900
05/16/2007,0000,57.20000,58.20000,57.00000,57.50000,202400
05/17/2007,0000,57.90000,58.40000,57.10000,57.20000,366300
05/18/2007,0000,57.10000,58.20000,57.10000,57.50000,502700
05/21/2007,0000,57.80000,58.00000,56.50000,56.60000,531300
05/22/2007,0000,56.50000,58.30000,56.50000,57.80000,654500
05/23/2007,0000,58.80000,58.80000,57.80000,58.00000,751300
05/24/2007,0000,58.40000,60.00000,58.00000,59.80000,1503600
05/25/2007,0000,59.50000,59.80000,58.50000,58.70000,552200
05/28/2007,0000,58.80000,59.90000,58.70000,58.70000,877800
05/29/2007,0000,59.80000,62.00000,59.10000,60.40000,1929300
05/30/2007,0000,61.30000,61.30000,59.70000,59.70000,661100
05/31/2007,0000,60.20000,60.90000,59.80000,60.00000,600600
06/01/2007,0000,60.50000,62.30000,60.30000,60.80000,1828100
06/04/2007,0000,61.30000,61.80000,60.80000,61.00000,930600
06/05/2007,0000,61.00000,61.40000,59.80000,60.00000,804100
06/06/2007,0000,60.00000,60.10000,58.50000,58.50000,921800
06/07/2007,0000,58.50000,59.50000,58.50000,59.10000,342100
06/08/2007,0000,59.10000,61.40000,58.80000,59.40000,568700
06/11/2007,0000,60.90000,60.90000,59.20000,59.50000,786500
06/12/2007,0000,59.60000,59.90000,59.10000,59.20000,363000
06/13/2007,0000,59.20000,59.60000,58.50000,58.50000,629200
06/14/2007,0000,58.70000,59.20000,58.00000,58.00000,532400
06/15/2007,0000,58.00000,58.20000,56.50000,56.50000,1057100
06/20/2007,0000,56.50000,57.70000,56.00000,56.50000,683100
06/21/2007,0000,56.50000,57.10000,56.20000,56.30000,779900
06/22/2007,0000,56.50000,58.50000,56.50000,57.20000,1404600
06/25/2007,0000,57.20000,58.40000,57.00000,57.60000,1193400
06/26/2007,0000,58.00000,59.50000,57.30000,59.00000,612700
06/27/2007,0000,59.20000,59.40000,56.80000,57.20000,1036200
06/28/2007,0000,58.20000,58.20000,56.80000,56.80000,1591600
06/29/2007,0000,57.50000,57.50000,56.50000,57.00000,618200
07/02/2007,0000,58.00000,60.90000,57.60000,60.90000,5096200
07/03/2007,0000,62.40000,64.70000,62.40000,64.00000,5829900
07/04/2007,0000,65.30000,65.30000,61.90000,63.60000,2199900
07/05/2007,0000,63.60000,64.30000,62.10000,64.30000,1643300
07/06/2007,0000,64.80000,64.80000,62.80000,63.70000,818400
07/09/2007,0000,63.70000,68.10000,62.80000,68.10000,4500000
07/10/2007,0000,68.00000,69.00000,66.00000,68.50000,2075600
07/11/2007,0000,68.00000,70.00000,67.50000,69.30000,2030500
07/12/2007,0000,71.00000,71.20000,67.60000,68.00000,2119600
07/13/2007,0000,69.80000,69.80000,65.80000,66.50000,2554100
07/16/2007,0000,68.00000,68.10000,63.50000,65.40000,2270300
07/17/2007,0000,65.20000,65.20000,63.70000,64.20000,1884200
07/18/2007,0000,64.00000,65.20000,61.90000,62.30000,1784100
07/19/2007,0000,63.00000,64.00000,62.40000,63.50000,672100
07/20/2007,0000,63.90000,64.50000,63.40000,63.90000,872300
07/23/2007,0000,64.20000,65.50000,63.90000,65.50000,1512400
07/24/2007,0000,66.00000,67.80000,65.60000,66.10000,2361600
07/25/2007,0000,65.60000,67.00000,65.10000,66.00000,1264900
07/26/2007,0000,66.00000,67.20000,63.00000,67.00000,2427600
07/27/2007,0000,64.00000,67.50000,64.00000,65.60000,1458500
07/30/2007,0000,65.50000,65.50000,63.50000,63.50000,817300
07/31/2007,0000,64.00000,64.90000,63.50000,63.60000,632500
08/01/2007,0000,63.60000,63.60000,59.60000,59.60000,564300
08/02/2007,0000,60.80000,62.00000,57.90000,58.30000,1010900
08/03/2007,0000,59.50000,59.80000,58.50000,58.50000,323400
08/06/2007,0000,56.80000,57.40000,56.50000,57.30000,440000
08/07/2007,0000,58.00000,58.10000,55.00000,55.00000,500500
08/08/2007,0000,55.30000,58.80000,55.30000,58.80000,684200
08/09/2007,0000,60.80000,62.00000,60.00000,61.00000,936100
08/10/2007,0000,60.00000,60.00000,58.50000,59.40000,397100
08/14/2007,0000,58.70000,59.90000,58.50000,59.60000,257400
08/15/2007,0000,58.50000,59.20000,55.60000,55.80000,657800
08/16/2007,0000,55.00000,55.00000,51.90000,52.50000,1023000
08/17/2007,0000,52.80000,53.40000,48.85000,48.90000,1043900
08/20/2007,0000,50.50000,52.30000,50.50000,52.30000,513700
08/21/2007,0000,53.40000,54.00000,51.00000,52.70000,717200
08/22/2007,0000,54.20000,54.20000,51.40000,52.60000,293700
08/23/2007,0000,53.40000,54.90000,53.20000,54.50000,512600
08/24/2007,0000,53.50000,54.40000,52.10000,52.60000,573100
08/27/2007,0000,53.40000,55.90000,53.10000,55.70000,1416700
08/28/2007,0000,57.50000,57.50000,55.10000,56.50000,915200
08/29/2007,0000,53.10000,56.00000,53.10000,55.50000,363000
08/30/2007,0000,56.00000,56.90000,55.70000,55.70000,363000
08/31/2007,0000,56.00000,56.00000,54.30000,55.60000,255200
09/03/2007,0000,56.00000,56.60000,54.50000,54.50000,1175900
09/04/2007,0000,46.45000,48.45000,46.45000,48.45000,1239600
09/05/2007,0000,49.00000,51.80000,49.00000,51.60000,1887500
09/06/2007,0000,50.60000,52.00000,50.60000,51.00000,1071400
09/07/2007,0000,52.80000,52.80000,51.00000,51.00000,742500
09/10/2007,0000,50.00000,51.70000,50.00000,50.70000,440000
09/11/2007,0000,51.80000,51.80000,50.90000,51.30000,431200
09/12/2007,0000,51.50000,51.90000,50.60000,50.60000,357500
09/13/2007,0000,51.00000,51.70000,50.60000,50.70000,272800
09/14/2007,0000,51.10000,51.90000,51.10000,51.30000,484000
09/17/2007,0000,51.90000,51.90000,50.60000,50.80000,320100
09/19/2007,0000,51.90000,51.90000,50.00000,51.00000,522500
09/20/2007,0000,51.50000,51.80000,50.60000,50.60000,280500
09/21/2007,0000,50.60000,51.50000,50.50000,51.30000,236500
09/26/2007,0000,51.80000,52.00000,51.40000,51.60000,189200
09/27/2007,0000,52.50000,55.20000,52.00000,54.70000,2092100
09/28/2007,0000,54.50000,55.80000,53.80000,54.80000,1192400
10/01/2007,0000,55.70000,56.40000,54.60000,55.10000,949300
10/02/2007,0000,55.90000,56.50000,55.00000,55.10000,561000
10/03/2007,0000,55.10000,55.10000,53.50000,54.00000,385000
10/04/2007,0000,54.00000,54.80000,53.10000,53.90000,348700
10/05/2007,0000,53.90000,54.50000,52.80000,53.30000,513700
10/08/2007,0000,53.80000,53.90000,52.10000,52.90000,319000
10/09/2007,0000,52.50000,52.70000,51.50000,51.60000,558800
10/11/2007,0000,52.30000,53.40000,52.00000,52.70000,414700
10/12/2007,0000,52.70000,52.70000,51.60000,51.60000,151800
10/15/2007,0000,51.00000,52.00000,51.00000,51.30000,141900
10/16/2007,0000,51.00000,51.30000,50.90000,51.10000,300300
10/17/2007,0000,51.00000,52.30000,50.60000,51.90000,171600
10/18/2007,0000,52.50000,52.60000,52.00000,52.00000,239800
10/19/2007,0000,52.00000,52.80000,52.00000,52.80000,338800
10/22/2007,0000,51.00000,51.30000,50.80000,51.30000,173800
10/23/2007,0000,51.30000,51.80000,51.10000,51.50000,244200
10/24/2007,0000,51.80000,51.90000,50.70000,50.80000,165000
10/25/2007,0000,50.80000,51.40000,50.60000,50.70000,216700
10/26/2007,0000,50.10000,50.50000,48.50000,49.05000,332200
10/29/2007,0000,48.50000,49.80000,46.80000,47.10000,623700
10/30/2007,0000,47.30000,47.50000,45.20000,46.20000,636900
10/31/2007,0000,45.30000,46.20000,43.00000,43.30000,1115400
11/01/2007,0000,43.30000,43.60000,42.10000,43.00000,654500
11/02/2007,0000,42.80000,42.80000,40.00000,40.35000,1131900
11/05/2007,0000,40.05000,40.05000,38.05000,40.00000,1140700
11/06/2007,0000,39.40000,42.80000,39.40000,42.80000,575300
11/07/2007,0000,43.80000,44.50000,42.25000,42.40000,1058200
11/08/2007,0000,40.00000,41.60000,39.60000,41.60000,776600
11/09/2007,0000,41.50000,42.00000,40.55000,42.00000,412500
11/12/2007,0000,40.50000,40.60000,39.10000,39.20000,685300
11/13/2007,0000,39.00000,39.20000,37.15000,39.00000,773300
11/14/2007,0000,40.00000,40.40000,39.50000,39.80000,828300
11/15/2007,0000,39.80000,39.80000,38.55000,38.55000,330000
11/16/2007,0000,37.50000,38.55000,37.40000,38.55000,398200
11/19/2007,0000,39.00000,39.50000,38.75000,38.75000,301400
11/20/2007,0000,38.00000,39.50000,38.00000,39.30000,184800
11/21/2007,0000,39.10000,39.50000,38.55000,38.60000,269500
11/22/2007,0000,38.20000,38.80000,38.10000,38.10000,182600
11/23/2007,0000,39.00000,39.05000,38.00000,38.45000,400400
11/26/2007,0000,39.50000,40.00000,38.45000,39.80000,302500
11/27/2007,0000,39.00000,40.50000,38.50000,40.40000,438900
11/28/2007,0000,41.40000,41.50000,40.20000,40.50000,467500
11/29/2007,0000,40.90000,42.50000,40.90000,41.15000,367400
11/30/2007,0000,41.20000,42.30000,40.10000,40.65000,423500
12/03/2007,0000,41.10000,41.70000,40.20000,40.40000,231000
12/04/2007,0000,40.30000,41.00000,40.05000,40.20000,356400
12/05/2007,0000,40.00000,40.50000,39.70000,40.40000,279400
12/06/2007,0000,40.60000,40.65000,39.50000,39.50000,402600
12/07/2007,0000,39.90000,40.45000,39.60000,39.60000,158400
12/10/2007,0000,39.00000,39.80000,38.75000,39.00000,276100
12/11/2007,0000,40.00000,40.40000,38.90000,39.20000,194700
12/12/2007,0000,38.85000,39.40000,38.50000,38.90000,97900
12/13/2007,0000,38.70000,38.80000,36.65000,36.65000,242000
12/14/2007,0000,37.15000,37.80000,35.55000,36.50000,405900
12/17/2007,0000,36.50000,36.50000,33.95000,33.95000,327800
12/18/2007,0000,31.60000,32.95000,31.60000,31.60000,724900
12/19/2007,0000,32.70000,32.90000,32.05000,32.50000,305800
12/20/2007,0000,32.50000,32.80000,30.30000,30.50000,282700
12/21/2007,0000,30.70000,31.00000,29.00000,29.40000,679800
12/24/2007,0000,29.60000,31.00000,29.50000,29.95000,556600
12/25/2007,0000,30.20000,30.55000,29.95000,30.55000,298100
12/26/2007,0000,31.20000,31.20000,30.30000,31.05000,468600
12/27/2007,0000,31.05000,32.60000,31.05000,31.80000,574200
12/28/2007,0000,31.80000,32.60000,31.00000,32.00000,1126400
12/31/2007,0000,32.30000,33.65000,32.20000,33.10000,741400
01/02/2008,0000,33.05000,33.80000,33.00000,33.80000,1231900
01/03/2008,0000,33.80000,33.80000,32.80000,33.05000,992200
01/04/2008,0000,32.80000,33.15000,32.65000,32.75000,566500
01/07/2008,0000,31.00000,31.50000,30.50000,30.50000,520300
01/08/2008,0000,30.50000,30.95000,29.20000,29.45000,256300
01/09/2008,0000,29.50000,30.40000,29.20000,30.00000,550000
01/10/2008,0000,30.45000,31.05000,30.30000,30.30000,185900
01/11/2008,0000,31.05000,31.90000,30.75000,31.15000,404800
01/14/2008,0000,32.40000,32.40000,30.05000,30.25000,430100
01/15/2008,0000,30.30000,31.15000,30.15000,30.25000,1080200
01/16/2008,0000,29.50000,29.55000,29.00000,29.05000,517000
01/17/2008,0000,29.10000,29.70000,28.65000,29.20000,489500
01/18/2008,0000,26.18000,27.45000,25.73000,27.45000,510400
