DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,21.05000,21.42000,20.87000,21.33000,9355600
04/03/2007,0000,21.42000,21.47000,21.05000,21.19000,6996700
04/04/2007,0000,21.28000,21.42000,21.05000,21.10000,4600300
04/09/2007,0000,21.24000,21.33000,20.78000,21.15000,2757600
04/10/2007,0000,21.42000,21.70000,21.05000,21.15000,3782700
04/11/2007,0000,21.52000,21.70000,21.24000,21.70000,3805200
04/12/2007,0000,21.70000,22.53000,21.61000,21.98000,5110300
04/13/2007,0000,22.39000,22.39000,21.52000,21.52000,3515200
04/16/2007,0000,21.42000,21.70000,19.81000,20.64000,4207700
04/17/2007,0000,20.64000,20.92000,19.39000,19.81000,1976300
04/18/2007,0000,19.81000,20.96000,19.67000,20.41000,1835100
04/19/2007,0000,20.50000,20.59000,20.04000,20.18000,986300
04/20/2007,0000,20.27000,20.73000,20.27000,20.36000,2110100
04/23/2007,0000,20.59000,20.64000,19.85000,19.85000,1426300
04/24/2007,0000,19.95000,20.41000,19.95000,19.99000,1422500
04/25/2007,0000,20.04000,20.27000,19.95000,19.95000,846300
04/26/2007,0000,20.13000,20.13000,19.76000,19.76000,817500
04/27/2007,0000,19.76000,19.95000,19.02000,19.11000,1530100
04/30/2007,0000,18.93000,18.93000,18.47000,18.51000,1308800
05/02/2007,0000,18.56000,18.93000,18.47000,18.75000,881300
05/03/2007,0000,18.84000,18.84000,17.45000,17.73000,1531300
05/04/2007,0000,17.82000,18.33000,17.82000,18.19000,530000
05/07/2007,0000,18.47000,18.56000,18.38000,18.51000,533700
05/08/2007,0000,18.75000,18.75000,18.47000,18.51000,305000
05/09/2007,0000,17.82000,18.47000,17.82000,18.01000,630000
05/10/2007,0000,18.38000,18.38000,18.10000,18.38000,312500
05/11/2007,0000,18.19000,18.70000,18.10000,18.56000,710000
05/14/2007,0000,18.65000,18.65000,18.14000,18.14000,451200
05/15/2007,0000,18.19000,18.19000,17.73000,18.05000,471200
05/16/2007,0000,18.01000,18.01000,17.73000,17.82000,386200
05/17/2007,0000,17.82000,18.10000,17.82000,17.82000,416200
05/18/2007,0000,17.82000,17.87000,17.64000,17.68000,585000
05/21/2007,0000,17.73000,17.78000,17.50000,17.68000,527500
05/22/2007,0000,17.87000,18.33000,17.82000,18.14000,707500
05/23/2007,0000,18.28000,18.47000,18.14000,18.38000,713700
05/24/2007,0000,18.47000,18.47000,18.05000,18.05000,463700
05/25/2007,0000,18.05000,18.05000,17.68000,17.82000,713700
05/28/2007,0000,17.91000,17.91000,17.68000,17.73000,367500
05/29/2007,0000,17.68000,17.96000,17.64000,17.73000,566200
05/30/2007,0000,17.91000,17.91000,17.64000,17.68000,335000
05/31/2007,0000,18.01000,18.56000,17.91000,18.33000,978800
06/01/2007,0000,18.65000,19.25000,18.61000,19.02000,2142600
06/04/2007,0000,19.30000,19.48000,19.02000,19.02000,972500
06/05/2007,0000,19.02000,19.02000,18.56000,18.61000,717500
06/06/2007,0000,18.65000,19.16000,18.65000,18.93000,763800
06/07/2007,0000,18.93000,19.44000,18.75000,19.30000,1075000
06/08/2007,0000,19.11000,19.76000,19.11000,19.30000,1308800
06/11/2007,0000,19.30000,19.99000,19.30000,19.99000,1956300
06/12/2007,0000,20.04000,20.18000,19.67000,19.76000,1206300
06/13/2007,0000,19.76000,19.99000,19.71000,19.76000,733800
06/14/2007,0000,19.76000,20.13000,19.76000,19.76000,971300
06/15/2007,0000,19.85000,19.99000,19.58000,19.58000,753800
06/20/2007,0000,19.58000,19.95000,19.58000,19.95000,773800
06/21/2007,0000,19.95000,19.95000,19.21000,19.81000,1200000
06/22/2007,0000,19.81000,19.81000,19.30000,19.39000,868800
06/25/2007,0000,19.62000,19.85000,19.48000,19.53000,1048800
06/26/2007,0000,19.71000,19.81000,19.39000,19.39000,746300
06/27/2007,0000,19.39000,20.68000,19.39000,20.45000,2568900
06/28/2007,0000,20.68000,21.24000,20.50000,20.92000,4416500
06/29/2007,0000,20.96000,21.05000,19.99000,20.55000,2082600
07/02/2007,0000,20.50000,20.64000,20.31000,20.41000,871300
07/03/2007,0000,20.87000,20.87000,20.45000,20.50000,1395000
07/04/2007,0000,20.78000,21.01000,20.50000,20.59000,2316400
07/05/2007,0000,20.78000,21.01000,20.59000,20.64000,1741300
07/06/2007,0000,20.68000,21.42000,20.68000,21.10000,3512700
07/09/2007,0000,21.33000,21.42000,21.05000,21.10000,2231400
07/10/2007,0000,21.15000,21.24000,20.64000,20.64000,1377500
07/11/2007,0000,20.59000,20.59000,19.99000,19.99000,2465100
07/12/2007,0000,20.04000,20.59000,19.95000,20.22000,2216400
07/13/2007,0000,20.50000,20.50000,19.71000,19.71000,2200100
07/16/2007,0000,19.71000,19.85000,19.30000,19.39000,2077600
07/17/2007,0000,19.39000,19.48000,18.93000,19.11000,1595100
07/18/2007,0000,19.11000,19.85000,19.11000,19.53000,2107600
07/19/2007,0000,19.30000,19.76000,19.11000,19.11000,1517600
07/20/2007,0000,19.11000,19.58000,19.11000,19.30000,1142500
07/23/2007,0000,19.58000,19.67000,19.21000,19.21000,1363800
07/24/2007,0000,19.58000,20.31000,19.21000,20.27000,3817700
07/25/2007,0000,20.27000,20.73000,20.13000,20.22000,2017600
07/26/2007,0000,20.22000,20.64000,19.39000,19.39000,2916400
07/27/2007,0000,19.39000,19.95000,19.11000,19.90000,1648800
07/30/2007,0000,19.71000,20.31000,19.71000,19.95000,1431300
07/31/2007,0000,20.18000,20.31000,19.99000,20.08000,1165000
08/01/2007,0000,19.99000,20.73000,19.85000,20.04000,2617600
08/02/2007,0000,20.31000,20.31000,19.16000,19.30000,1216300
08/03/2007,0000,19.39000,19.76000,19.30000,19.30000,678700
08/06/2007,0000,19.11000,19.53000,19.02000,19.25000,501200
08/07/2007,0000,19.39000,19.53000,19.25000,19.25000,766300
08/08/2007,0000,19.30000,19.44000,19.16000,19.21000,808800
08/09/2007,0000,19.35000,19.95000,19.21000,19.81000,1973800
08/10/2007,0000,19.21000,19.53000,19.21000,19.39000,1385000
08/14/2007,0000,19.58000,20.73000,19.58000,20.73000,9111800
08/15/2007,0000,20.92000,21.84000,20.31000,20.73000,13799700
08/16/2007,0000,20.73000,21.05000,19.76000,19.95000,4907800
08/17/2007,0000,20.31000,20.55000,18.56000,18.56000,3501400
08/20/2007,0000,19.02000,19.30000,18.01000,18.42000,3582700
08/21/2007,0000,18.01000,18.88000,18.01000,18.56000,2177600
08/22/2007,0000,18.88000,19.21000,18.70000,19.11000,2758900
08/23/2007,0000,19.30000,19.48000,18.84000,19.02000,1438800
08/24/2007,0000,18.93000,18.98000,18.70000,18.75000,1567600
08/27/2007,0000,18.75000,19.21000,18.56000,18.75000,1333800
08/28/2007,0000,18.56000,18.98000,18.56000,18.88000,1023800
08/29/2007,0000,18.75000,18.79000,18.47000,18.79000,691200
08/30/2007,0000,19.02000,19.02000,18.56000,18.88000,1483800
08/31/2007,0000,18.93000,19.81000,18.88000,19.21000,2656400
09/03/2007,0000,19.21000,19.39000,19.07000,19.07000,828800
09/04/2007,0000,19.07000,19.11000,18.70000,18.70000,670000
09/05/2007,0000,18.75000,19.07000,18.70000,18.75000,1388800
09/06/2007,0000,18.61000,18.84000,18.61000,18.65000,265000
09/07/2007,0000,18.84000,18.88000,18.61000,18.61000,548700
09/10/2007,0000,18.47000,18.88000,18.47000,18.70000,318700
09/11/2007,0000,18.88000,18.88000,18.61000,18.75000,281200
09/12/2007,0000,18.88000,18.88000,18.61000,18.70000,1336300
09/13/2007,0000,18.75000,18.79000,18.70000,18.75000,1056300
09/14/2007,0000,18.88000,19.67000,18.88000,19.39000,3157700
09/17/2007,0000,19.58000,19.58000,18.84000,18.84000,1940100
09/19/2007,0000,19.35000,19.35000,18.65000,18.65000,3215200
09/20/2007,0000,19.00000,19.20000,18.75000,19.00000,2099700
09/21/2007,0000,19.00000,19.45000,19.00000,19.30000,1451000
09/26/2007,0000,19.45000,19.60000,19.30000,19.45000,915300
09/27/2007,0000,19.45000,19.95000,19.40000,19.80000,1426700
09/28/2007,0000,20.00000,20.75000,20.00000,20.50000,1759200
10/01/2007,0000,20.50000,20.50000,20.25000,20.30000,631400
10/02/2007,0000,20.60000,20.65000,20.25000,20.30000,738700
10/03/2007,0000,20.20000,20.30000,19.60000,20.00000,1198200
10/04/2007,0000,20.10000,20.10000,19.60000,19.90000,1337800
10/05/2007,0000,20.00000,20.10000,19.70000,19.70000,550600
10/08/2007,0000,19.95000,19.95000,19.10000,19.20000,669500
10/09/2007,0000,19.20000,19.55000,18.80000,18.95000,774500
10/11/2007,0000,19.00000,19.30000,18.75000,19.00000,559800
10/12/2007,0000,18.80000,19.40000,18.55000,19.00000,494000
10/15/2007,0000,19.20000,19.20000,18.55000,18.55000,372800
10/16/2007,0000,18.55000,18.55000,18.20000,18.20000,699500
10/17/2007,0000,18.20000,18.25000,17.60000,17.85000,683300
10/18/2007,0000,17.85000,19.00000,17.85000,18.80000,891100
10/19/2007,0000,19.10000,19.10000,18.60000,18.60000,591000
10/22/2007,0000,18.30000,18.30000,17.65000,18.00000,529800
10/23/2007,0000,18.55000,18.55000,18.00000,18.05000,293200
10/24/2007,0000,18.05000,18.25000,17.80000,17.85000,298900
10/25/2007,0000,17.80000,18.00000,17.80000,18.00000,316200
10/26/2007,0000,18.10000,18.10000,17.85000,18.10000,203100
10/29/2007,0000,18.10000,18.25000,17.85000,17.95000,330100
10/30/2007,0000,18.10000,18.10000,17.75000,17.95000,442100
10/31/2007,0000,17.80000,18.05000,17.80000,18.00000,210000
11/01/2007,0000,18.00000,18.00000,17.70000,17.90000,227400
11/02/2007,0000,17.80000,17.85000,17.30000,17.85000,416700
11/05/2007,0000,17.75000,18.20000,17.50000,18.10000,421300
11/06/2007,0000,18.00000,18.05000,17.65000,17.95000,161600
11/07/2007,0000,17.95000,18.00000,17.70000,17.75000,160400
11/08/2007,0000,17.60000,17.75000,16.55000,17.20000,1183200
11/09/2007,0000,16.90000,17.55000,16.90000,17.40000,466300
11/12/2007,0000,16.90000,17.15000,16.50000,17.00000,425900
11/13/2007,0000,17.00000,17.05000,16.65000,17.00000,156900
11/14/2007,0000,17.00000,17.75000,17.00000,17.70000,406300
11/15/2007,0000,18.00000,18.00000,17.60000,17.75000,187000
11/16/2007,0000,17.60000,17.60000,17.50000,17.50000,132700
11/19/2007,0000,17.70000,17.70000,17.40000,17.60000,115400
11/20/2007,0000,17.10000,17.45000,17.00000,17.20000,319700
11/21/2007,0000,17.20000,17.35000,17.05000,17.10000,204300
11/22/2007,0000,17.10000,17.20000,16.90000,17.10000,219300
11/23/2007,0000,17.00000,17.10000,16.80000,16.85000,268900
11/26/2007,0000,16.85000,17.05000,16.60000,17.00000,346300
11/27/2007,0000,16.90000,16.90000,16.60000,16.90000,230800
11/28/2007,0000,16.70000,16.70000,16.20000,16.55000,429400
11/29/2007,0000,16.55000,16.70000,16.10000,16.55000,400500
11/30/2007,0000,16.55000,16.70000,16.30000,16.55000,222700
12/03/2007,0000,16.30000,17.20000,15.90000,16.80000,301200
12/04/2007,0000,16.80000,16.80000,16.60000,16.70000,108500
12/05/2007,0000,16.60000,16.70000,16.35000,16.55000,147700
12/06/2007,0000,16.55000,16.90000,16.55000,16.60000,165000
12/07/2007,0000,16.60000,16.90000,16.55000,16.90000,211200
12/10/2007,0000,16.80000,16.95000,16.70000,16.75000,108500
12/11/2007,0000,16.75000,16.80000,16.55000,16.80000,233100
12/12/2007,0000,16.70000,16.75000,16.40000,16.75000,70400
12/13/2007,0000,16.75000,16.75000,16.40000,16.55000,252800
12/14/2007,0000,16.05000,16.50000,16.00000,16.30000,360100
12/17/2007,0000,16.05000,16.50000,15.50000,16.00000,394700
12/18/2007,0000,15.00000,15.45000,14.95000,15.30000,1015800
12/19/2007,0000,15.20000,15.35000,14.90000,15.10000,537900
12/20/2007,0000,15.35000,15.50000,14.20000,14.50000,724900
12/21/2007,0000,14.55000,14.80000,14.40000,14.60000,316200
12/24/2007,0000,14.95000,14.95000,14.50000,14.60000,218100
12/25/2007,0000,14.55000,14.65000,14.50000,14.50000,88800
12/26/2007,0000,14.50000,14.70000,14.45000,14.50000,233100
12/27/2007,0000,14.50000,14.75000,14.50000,14.75000,139600
12/28/2007,0000,14.75000,15.65000,14.75000,15.40000,692600
12/31/2007,0000,15.60000,16.45000,15.60000,16.45000,997300
01/02/2008,0000,16.80000,17.15000,16.50000,16.70000,1388600
01/03/2008,0000,16.65000,16.80000,16.35000,16.70000,315100
01/04/2008,0000,16.70000,17.10000,16.50000,16.90000,659100
01/07/2008,0000,16.90000,16.90000,16.40000,16.80000,384300
01/08/2008,0000,16.60000,16.90000,16.55000,16.60000,514800
01/09/2008,0000,16.60000,16.60000,16.40000,16.40000,200800
01/10/2008,0000,16.40000,16.70000,16.40000,16.40000,393600
01/11/2008,0000,16.45000,16.50000,16.45000,16.50000,248100
01/14/2008,0000,16.50000,16.90000,16.50000,16.70000,483600
01/15/2008,0000,16.90000,17.80000,16.85000,17.50000,1007700
01/16/2008,0000,17.50000,17.50000,16.90000,17.00000,260800
01/17/2008,0000,17.00000,17.35000,16.90000,17.35000,423600
01/18/2008,0000,14.73000,15.33000,14.73000,15.25000,1277800
