DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,57.00000,58.10000,57.00000,57.00000,3258000
04/03/2007,0000,57.90000,60.10000,57.60000,58.50000,9117000
04/04/2007,0000,59.00000,59.50000,58.00000,58.60000,4143000
04/09/2007,0000,58.50000,58.80000,57.50000,57.60000,1764000
04/10/2007,0000,57.70000,58.10000,55.90000,57.50000,3706000
04/11/2007,0000,57.30000,58.60000,56.80000,58.50000,2666000
04/12/2007,0000,58.50000,59.20000,58.50000,59.00000,2750000
04/13/2007,0000,59.80000,62.00000,59.50000,61.00000,6727000
04/16/2007,0000,65.00000,65.30000,63.00000,64.00000,5925000
04/17/2007,0000,64.50000,66.00000,62.10000,62.10000,9078000
04/18/2007,0000,63.70000,63.80000,60.80000,62.10000,8238000
04/19/2007,0000,62.90000,64.80000,62.70000,63.00000,5443000
04/20/2007,0000,63.40000,63.80000,62.60000,63.00000,2630000
04/23/2007,0000,64.00000,64.90000,63.20000,63.80000,4169000
04/24/2007,0000,64.80000,67.00000,64.40000,65.40000,8004000
04/26/2007,0000,64.00000,65.30000,63.60000,63.80000,2762000
04/27/2007,0000,64.00000,64.80000,63.10000,63.60000,1570000
04/30/2007,0000,64.00000,64.50000,62.70000,63.00000,1744000
05/02/2007,0000,67.40000,67.40000,65.40000,66.00000,10539000
05/03/2007,0000,66.80000,66.80000,63.00000,65.30000,4494000
05/04/2007,0000,65.90000,66.40000,64.90000,65.30000,2961000
05/07/2007,0000,66.70000,68.50000,65.70000,67.30000,7791000
05/08/2007,0000,67.30000,72.00000,67.00000,71.40000,10826000
05/09/2007,0000,71.40000,74.50000,71.40000,73.00000,9562000
05/10/2007,0000,74.00000,74.30000,72.40000,72.60000,4373000
05/11/2007,0000,71.60000,74.30000,71.60000,73.90000,7205000
05/14/2007,0000,74.40000,79.00000,74.40000,79.00000,11447000
05/15/2007,0000,79.00000,79.50000,76.00000,76.00000,6894000
05/16/2007,0000,76.00000,78.50000,76.00000,78.30000,7163000
05/17/2007,0000,78.30000,79.30000,77.60000,78.30000,5546000
05/18/2007,0000,78.30000,78.80000,76.00000,76.00000,3639000
05/21/2007,0000,76.20000,78.60000,76.00000,77.30000,5282000
05/22/2007,0000,78.30000,78.30000,76.10000,76.20000,3069000
05/23/2007,0000,76.50000,78.50000,76.50000,76.70000,5474000
05/24/2007,0000,76.70000,78.00000,76.20000,76.30000,4009000
05/25/2007,0000,76.00000,76.90000,75.50000,75.60000,3674000
05/28/2007,0000,75.60000,76.00000,73.10000,73.30000,3451000
05/29/2007,0000,73.30000,74.50000,71.30000,72.00000,3302000
05/30/2007,0000,72.00000,73.70000,71.50000,73.00000,2578000
05/31/2007,0000,73.40000,74.80000,73.40000,74.00000,2341000
06/04/2007,0000,73.80000,73.80000,72.10000,72.10000,2010000
06/05/2007,0000,72.50000,72.60000,71.50000,71.50000,1628000
06/06/2007,0000,71.40000,75.40000,71.40000,73.50000,4282000
06/07/2007,0000,75.30000,76.40000,74.00000,75.50000,4935000
06/08/2007,0000,75.20000,76.90000,74.50000,74.50000,2989000
06/11/2007,0000,75.00000,75.80000,74.50000,74.50000,2382000
06/12/2007,0000,75.50000,75.50000,73.50000,73.50000,1881000
06/13/2007,0000,73.50000,75.70000,73.00000,74.30000,3060000
06/14/2007,0000,75.10000,75.10000,73.60000,73.60000,1264000
06/15/2007,0000,74.00000,75.60000,73.60000,73.70000,2483000
06/20/2007,0000,75.00000,75.20000,73.80000,73.80000,2145000
06/21/2007,0000,74.00000,74.80000,73.00000,73.20000,2090000
06/22/2007,0000,73.20000,73.90000,73.20000,73.20000,1522000
06/25/2007,0000,75.50000,78.50000,74.50000,76.50000,5330000
06/26/2007,0000,76.90000,78.20000,75.80000,75.90000,4729000
06/27/2007,0000,76.00000,78.60000,76.00000,77.40000,6604000
06/28/2007,0000,78.70000,82.80000,78.00000,82.80000,10922000
06/29/2007,0000,84.30000,87.60000,80.50000,81.00000,11847000
07/02/2007,0000,82.00000,82.30000,78.60000,79.00000,4620000
07/03/2007,0000,80.00000,82.50000,79.50000,81.30000,4400000
07/04/2007,0000,82.50000,83.00000,80.20000,80.90000,4094000
07/05/2007,0000,81.50000,82.80000,81.00000,81.20000,3474000
07/06/2007,0000,81.30000,82.00000,80.10000,80.10000,2607000
07/09/2007,0000,80.30000,81.00000,79.00000,79.50000,2656000
07/10/2007,0000,80.00000,81.00000,79.00000,80.90000,2723000
07/11/2007,0000,81.50000,82.60000,80.80000,81.90000,5535000
07/12/2007,0000,81.90000,84.60000,81.80000,83.20000,11388000
07/13/2007,0000,83.70000,85.60000,81.20000,81.20000,7689000
07/17/2007,0000,78.20000,80.40000,78.20000,78.70000,2835000
07/18/2007,0000,78.90000,80.50000,78.70000,78.70000,2740000
07/19/2007,0000,79.50000,79.80000,76.90000,77.30000,2253000
07/20/2007,0000,78.00000,78.40000,76.00000,77.10000,2144000
07/23/2007,0000,77.70000,80.60000,76.90000,79.80000,4049000
07/24/2007,0000,84.00000,84.00000,81.50000,81.80000,6200000
07/25/2007,0000,82.00000,83.70000,81.80000,82.10000,3666000
07/26/2007,0000,82.80000,83.50000,77.50000,78.00000,4489000
07/27/2007,0000,75.20000,77.80000,75.00000,75.10000,3472000
07/31/2007,0000,77.00000,79.50000,76.50000,77.80000,2727000
08/01/2007,0000,77.80000,78.30000,75.20000,75.20000,1454000
08/02/2007,0000,76.20000,76.90000,70.10000,72.00000,2044000
08/03/2007,0000,72.50000,74.40000,72.50000,72.50000,1245000
08/06/2007,0000,72.00000,72.10000,70.20000,70.50000,1445000
08/07/2007,0000,71.50000,72.50000,70.00000,70.00000,1182000
08/08/2007,0000,70.50000,73.00000,70.00000,73.00000,1729000
08/09/2007,0000,74.00000,74.40000,72.50000,72.60000,1368000
08/10/2007,0000,70.10000,71.80000,70.10000,70.80000,873000
08/14/2007,0000,70.50000,71.80000,69.70000,70.50000,988000
08/15/2007,0000,70.00000,71.40000,66.50000,66.60000,1334000
08/16/2007,0000,64.10000,64.80000,62.00000,62.00000,1763000
08/17/2007,0000,60.00000,62.50000,57.70000,57.70000,2071000
08/20/2007,0000,60.40000,61.70000,59.30000,61.70000,1785000
08/21/2007,0000,63.70000,63.70000,62.00000,63.10000,2748000
08/22/2007,0000,63.30000,63.50000,61.30000,63.10000,1584000
08/23/2007,0000,64.00000,67.50000,63.50000,67.50000,2623000
08/24/2007,0000,67.50000,71.90000,66.70000,70.00000,3468000
08/27/2007,0000,73.40000,73.50000,71.00000,71.00000,2400000
08/28/2007,0000,70.10000,71.90000,70.00000,71.00000,1167000
08/29/2007,0000,69.00000,70.50000,68.80000,70.50000,920000
08/30/2007,0000,72.30000,72.80000,71.00000,71.10000,1830000
08/31/2007,0000,72.80000,73.00000,71.60000,72.80000,2385000
09/03/2007,0000,76.90000,77.70000,75.50000,76.20000,4178000
09/04/2007,0000,77.30000,77.30000,74.00000,74.70000,1706000
09/05/2007,0000,75.50000,78.50000,75.00000,75.10000,3656000
09/06/2007,0000,74.30000,75.60000,73.60000,74.40000,1534000
09/07/2007,0000,75.20000,75.70000,74.00000,74.00000,1268000
09/10/2007,0000,71.50000,74.00000,71.50000,73.00000,997000
09/11/2007,0000,73.00000,75.00000,73.00000,73.10000,725000
09/12/2007,0000,74.00000,74.30000,72.70000,72.70000,703000
09/13/2007,0000,72.90000,75.90000,72.90000,73.20000,1800000
09/14/2007,0000,74.00000,74.20000,73.10000,73.30000,650000
09/17/2007,0000,73.90000,74.50000,72.90000,73.00000,815000
09/19/2007,0000,74.00000,74.40000,71.00000,71.40000,959000
09/20/2007,0000,71.50000,72.70000,70.20000,70.20000,878000
09/21/2007,0000,70.20000,71.40000,69.50000,70.50000,864000
09/26/2007,0000,71.20000,71.90000,70.50000,71.70000,751000
09/27/2007,0000,71.70000,72.70000,71.70000,72.00000,700000
09/28/2007,0000,72.00000,73.40000,71.60000,72.50000,1375000
10/01/2007,0000,72.90000,73.40000,72.00000,72.00000,564000
10/02/2007,0000,72.30000,72.90000,71.00000,71.20000,693000
10/03/2007,0000,70.90000,71.90000,70.00000,70.90000,689000
10/04/2007,0000,70.50000,70.90000,70.20000,70.30000,600000
10/05/2007,0000,70.40000,70.40000,69.60000,70.00000,646000
10/08/2007,0000,70.00000,70.40000,69.00000,69.00000,576000
10/09/2007,0000,69.00000,71.80000,69.00000,69.70000,1246000
10/11/2007,0000,70.80000,71.50000,70.00000,70.30000,969000
10/12/2007,0000,71.10000,71.10000,69.00000,69.00000,494000
10/15/2007,0000,70.00000,70.00000,68.00000,68.00000,535000
10/16/2007,0000,67.70000,67.70000,66.60000,66.90000,634000
10/17/2007,0000,66.90000,68.50000,66.70000,67.30000,531000
10/18/2007,0000,67.30000,68.00000,67.30000,67.50000,349000
10/19/2007,0000,68.00000,68.10000,67.00000,67.00000,392000
10/22/2007,0000,63.20000,65.60000,63.20000,64.00000,608000
10/23/2007,0000,64.50000,65.00000,64.50000,64.60000,470000
10/24/2007,0000,67.00000,67.00000,64.20000,64.40000,619000
10/25/2007,0000,65.50000,65.70000,64.50000,65.30000,666000
10/26/2007,0000,65.30000,65.80000,64.00000,64.40000,421000
10/29/2007,0000,64.50000,66.50000,64.40000,64.70000,832000
10/30/2007,0000,65.50000,66.10000,65.10000,65.50000,738000
10/31/2007,0000,65.50000,66.40000,65.00000,66.40000,572000
11/01/2007,0000,66.50000,67.90000,66.10000,66.40000,1049000
11/02/2007,0000,65.00000,65.80000,64.10000,64.10000,636000
11/05/2007,0000,64.10000,65.60000,64.10000,64.80000,390000
11/06/2007,0000,65.20000,65.50000,64.50000,64.60000,298000
11/07/2007,0000,65.10000,65.50000,64.00000,64.00000,326000
11/08/2007,0000,63.40000,63.40000,59.60000,60.00000,785000
11/09/2007,0000,60.00000,60.50000,58.00000,59.00000,518000
11/12/2007,0000,57.50000,57.50000,54.90000,55.40000,791000
11/13/2007,0000,54.50000,57.50000,54.50000,57.10000,691000
11/14/2007,0000,58.90000,60.80000,58.40000,60.30000,590000
11/15/2007,0000,60.30000,60.80000,59.20000,60.50000,620000
11/16/2007,0000,59.40000,60.60000,59.00000,60.60000,269000
11/19/2007,0000,60.60000,63.30000,59.90000,61.60000,786000
11/20/2007,0000,61.00000,62.20000,60.20000,61.90000,600000
11/21/2007,0000,62.00000,62.00000,60.70000,60.80000,229000
11/22/2007,0000,58.30000,60.50000,58.30000,59.80000,243000
11/23/2007,0000,60.30000,60.40000,58.20000,58.20000,255000
11/26/2007,0000,58.30000,60.00000,58.30000,59.40000,374000
11/27/2007,0000,58.90000,58.90000,56.90000,57.70000,354000
11/28/2007,0000,58.20000,58.60000,57.50000,57.50000,154000
11/29/2007,0000,58.90000,60.20000,58.00000,59.00000,310000
11/30/2007,0000,59.40000,59.40000,58.50000,59.00000,334000
12/03/2007,0000,59.20000,60.40000,59.00000,59.50000,479000
12/04/2007,0000,60.10000,61.20000,59.60000,60.50000,605000
12/05/2007,0000,60.70000,60.90000,60.10000,60.10000,415000
12/06/2007,0000,61.10000,61.50000,60.10000,60.20000,767000
12/07/2007,0000,60.80000,60.90000,60.10000,60.30000,616000
12/10/2007,0000,59.30000,60.80000,59.00000,59.00000,635000
12/26/2007,0000,70.80000,70.80000,66.30000,66.70000,711000
12/27/2007,0000,66.60000,68.80000,66.60000,67.10000,649000
12/28/2007,0000,65.80000,67.50000,65.80000,67.20000,417000
