DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,18.00000,18.34000,17.84000,18.11000,461300
04/03/2007,0000,18.11000,18.15000,18.03000,18.11000,301400
04/04/2007,0000,18.22000,18.53000,18.15000,18.41000,737200
04/09/2007,0000,18.45000,18.45000,18.19000,18.26000,700400
04/10/2007,0000,18.26000,18.34000,18.07000,18.15000,580100
04/11/2007,0000,18.07000,18.15000,17.47000,18.15000,1870700
04/12/2007,0000,18.00000,18.19000,17.88000,18.15000,457000
04/13/2007,0000,18.22000,18.41000,18.07000,18.07000,632500
04/16/2007,0000,18.75000,18.90000,18.60000,18.60000,1695200
04/17/2007,0000,18.79000,18.87000,18.11000,18.15000,1127800
04/18/2007,0000,18.15000,19.02000,18.03000,19.02000,1668300
04/19/2007,0000,19.02000,19.05000,18.53000,18.87000,1109400
04/20/2007,0000,18.87000,18.90000,18.60000,18.71000,1113600
04/23/2007,0000,18.68000,20.00000,18.68000,19.74000,6314000
04/24/2007,0000,19.89000,19.96000,19.51000,19.62000,3624000
04/25/2007,0000,19.81000,20.00000,19.47000,19.55000,2418300
04/26/2007,0000,19.66000,19.66000,19.13000,19.32000,1410800
04/27/2007,0000,19.51000,19.58000,19.28000,19.28000,986300
04/30/2007,0000,19.05000,19.62000,18.53000,19.43000,2259800
05/02/2007,0000,19.43000,19.51000,18.75000,18.75000,1255100
05/03/2007,0000,18.75000,18.94000,18.19000,18.37000,950900
05/04/2007,0000,18.45000,18.75000,18.41000,18.68000,871600
05/07/2007,0000,18.68000,18.98000,18.53000,18.90000,471200
05/08/2007,0000,18.90000,18.90000,18.60000,18.64000,315500
05/09/2007,0000,18.60000,18.64000,18.30000,18.64000,1330100
05/10/2007,0000,18.64000,18.75000,18.41000,18.68000,662200
05/11/2007,0000,18.64000,18.68000,18.41000,18.41000,466900
05/14/2007,0000,18.41000,18.53000,18.22000,18.34000,280100
05/15/2007,0000,18.37000,18.37000,18.11000,18.15000,641000
05/16/2007,0000,18.22000,18.41000,18.07000,18.41000,880100
05/17/2007,0000,18.41000,18.49000,18.22000,18.49000,673500
05/18/2007,0000,18.49000,18.64000,18.22000,18.22000,714600
05/21/2007,0000,18.22000,18.41000,18.19000,18.26000,510800
05/22/2007,0000,18.26000,18.34000,18.15000,18.22000,901400
05/23/2007,0000,18.22000,18.34000,18.22000,18.22000,373500
05/24/2007,0000,18.22000,18.49000,18.22000,18.45000,537700
05/25/2007,0000,18.49000,18.94000,18.49000,18.87000,2296600
05/28/2007,0000,19.05000,19.05000,18.56000,18.56000,588600
05/29/2007,0000,18.64000,18.79000,18.60000,18.64000,411700
05/30/2007,0000,18.68000,18.79000,18.53000,18.53000,329700
05/31/2007,0000,18.56000,18.60000,18.22000,18.49000,550400
06/01/2007,0000,21.26000,21.39000,21.04000,21.17000,238700
06/04/2007,0000,18.41000,18.49000,18.22000,18.30000,547600
06/05/2007,0000,18.19000,18.49000,18.19000,18.30000,247600
06/06/2007,0000,18.49000,18.49000,18.19000,18.26000,529200
06/07/2007,0000,18.15000,18.37000,18.15000,18.19000,452800
06/08/2007,0000,18.19000,18.22000,18.15000,18.19000,493800
06/11/2007,0000,18.15000,18.15000,17.81000,17.84000,990500
06/12/2007,0000,17.84000,18.00000,17.84000,17.84000,346600
06/13/2007,0000,17.88000,18.00000,17.84000,17.88000,291500
06/14/2007,0000,17.88000,17.96000,17.88000,17.88000,549000
06/15/2007,0000,17.88000,18.00000,17.88000,17.92000,309900
06/20/2007,0000,17.96000,18.34000,17.96000,18.19000,738600
06/21/2007,0000,18.19000,18.34000,17.92000,18.22000,358000
06/22/2007,0000,18.22000,18.22000,18.00000,18.15000,509400
06/25/2007,0000,18.15000,18.37000,18.07000,18.22000,461300
06/26/2007,0000,18.22000,18.37000,18.11000,18.11000,343800
06/27/2007,0000,18.15000,18.60000,18.15000,18.53000,1201300
06/28/2007,0000,18.60000,18.75000,18.37000,18.68000,1034400
06/29/2007,0000,18.68000,18.68000,18.22000,18.30000,575900
07/02/2007,0000,18.53000,18.53000,18.30000,18.49000,727300
07/03/2007,0000,18.53000,18.68000,18.41000,18.53000,1016000
07/04/2007,0000,18.75000,19.81000,18.75000,19.81000,4423500
07/05/2007,0000,19.81000,19.81000,19.05000,19.47000,4434800
07/06/2007,0000,19.81000,20.45000,19.70000,20.08000,5946100
07/09/2007,0000,20.19000,20.49000,20.11000,20.19000,2753700
07/10/2007,0000,20.26000,20.72000,20.23000,20.34000,2015000
07/11/2007,0000,20.08000,20.34000,19.66000,20.26000,3766900
07/12/2007,0000,20.26000,20.87000,20.11000,20.57000,3432900
07/13/2007,0000,20.57000,20.95000,20.49000,20.95000,4474400
07/16/2007,0000,24.52000,24.78000,23.91000,24.52000,4364500
07/17/2007,0000,20.87000,22.09000,20.87000,22.09000,7312800
07/18/2007,0000,22.87000,23.61000,22.70000,23.43000,5798100
07/19/2007,0000,23.91000,24.43000,23.30000,23.61000,4301800
07/20/2007,0000,24.00000,24.00000,22.74000,22.96000,1599600
07/23/2007,0000,22.96000,23.65000,22.43000,23.09000,1459300
07/24/2007,0000,23.09000,23.57000,23.04000,23.30000,1547900
07/25/2007,0000,24.91000,24.91000,24.91000,24.91000,2479400
07/26/2007,0000,26.65000,26.65000,26.65000,26.65000,1701700
07/27/2007,0000,28.48000,28.48000,26.65000,27.48000,9989100
07/30/2007,0000,27.48000,27.48000,25.57000,25.57000,2790700
07/31/2007,0000,27.35000,27.35000,26.78000,27.35000,3252200
08/01/2007,0000,28.70000,28.70000,26.39000,26.52000,3996600
08/02/2007,0000,27.83000,27.83000,24.70000,25.39000,2155800
08/03/2007,0000,26.09000,26.09000,24.78000,25.65000,1140600
08/06/2007,0000,24.39000,25.39000,24.00000,24.52000,1228000
08/07/2007,0000,24.78000,25.04000,23.57000,24.04000,836700
08/08/2007,0000,23.91000,24.43000,23.78000,24.13000,842800
08/09/2007,0000,24.61000,24.78000,24.22000,24.52000,1274700
08/10/2007,0000,23.48000,23.91000,23.30000,23.39000,1260000
08/14/2007,0000,23.13000,23.87000,22.87000,23.26000,698900
08/15/2007,0000,22.61000,23.04000,21.65000,21.91000,1047100
08/16/2007,0000,20.43000,20.83000,20.39000,20.39000,1103700
08/17/2007,0000,19.52000,20.35000,19.00000,19.22000,1257500
08/20/2007,0000,20.26000,20.43000,19.65000,20.26000,1038500
08/21/2007,0000,20.35000,20.35000,19.57000,20.17000,436800
08/22/2007,0000,20.26000,20.35000,19.74000,20.13000,477400
08/23/2007,0000,20.52000,20.96000,20.26000,20.43000,666900
08/24/2007,0000,20.52000,20.52000,19.91000,19.91000,554900
08/27/2007,0000,20.39000,20.43000,19.61000,19.91000,543800
08/28/2007,0000,19.74000,19.91000,19.39000,19.48000,575800
08/29/2007,0000,19.17000,19.26000,18.17000,18.83000,963400
08/30/2007,0000,18.96000,19.26000,18.96000,18.96000,557400
08/31/2007,0000,19.04000,19.70000,19.04000,19.30000,594300
09/03/2007,0000,19.30000,19.57000,19.13000,19.13000,708700
09/04/2007,0000,19.13000,19.52000,18.70000,19.30000,926500
09/05/2007,0000,19.57000,19.91000,19.30000,19.30000,545100
09/06/2007,0000,18.87000,19.48000,18.87000,19.48000,403600
09/07/2007,0000,19.48000,19.57000,19.26000,19.57000,249700
09/10/2007,0000,19.39000,19.52000,19.26000,19.43000,141500
09/11/2007,0000,19.43000,19.57000,18.96000,19.57000,396200
09/12/2007,0000,19.57000,19.91000,19.26000,19.30000,399900
09/13/2007,0000,19.39000,19.39000,19.13000,19.39000,374000
09/14/2007,0000,19.57000,20.52000,19.48000,20.35000,4367000
09/17/2007,0000,20.57000,20.57000,19.83000,19.87000,974500
09/19/2007,0000,20.17000,20.17000,19.57000,19.74000,538900
09/20/2007,0000,19.83000,20.13000,19.48000,19.48000,920400
09/21/2007,0000,19.83000,19.83000,19.43000,19.57000,354300
09/26/2007,0000,19.65000,19.65000,18.52000,19.09000,1162800
09/27/2007,0000,18.96000,18.96000,18.52000,18.70000,1208300
09/28/2007,0000,18.70000,19.30000,18.70000,18.96000,1463000
10/01/2007,0000,20.17000,20.17000,19.70000,19.74000,445400
10/02/2007,0000,19.91000,20.17000,19.74000,19.74000,424500
10/03/2007,0000,19.74000,21.09000,19.74000,20.87000,1290700
10/04/2007,0000,20.17000,20.78000,20.17000,20.43000,562300
10/05/2007,0000,20.43000,20.61000,20.17000,20.52000,326000
10/08/2007,0000,20.78000,20.78000,20.17000,20.35000,417100
10/09/2007,0000,20.70000,21.04000,20.39000,20.43000,622600
10/11/2007,0000,20.70000,20.87000,20.26000,20.26000,684100
10/12/2007,0000,20.17000,20.17000,19.57000,19.57000,844100
10/15/2007,0000,19.57000,19.65000,19.13000,19.52000,303900
10/16/2007,0000,19.43000,19.48000,18.96000,19.22000,620100
10/17/2007,0000,19.30000,20.04000,19.22000,19.22000,862500
10/18/2007,0000,19.57000,19.57000,19.13000,19.26000,860100
10/19/2007,0000,19.70000,19.70000,19.26000,19.48000,1594700
10/22/2007,0000,19.22000,19.30000,18.83000,19.00000,851500
10/23/2007,0000,19.61000,19.65000,19.13000,19.30000,941300
10/24/2007,0000,19.30000,19.52000,19.04000,19.09000,1434700
10/25/2007,0000,19.13000,19.39000,19.00000,19.09000,1271100
10/26/2007,0000,19.09000,19.22000,19.04000,19.09000,1202100
10/29/2007,0000,19.39000,19.57000,19.09000,19.13000,2985100
10/30/2007,0000,19.35000,19.48000,18.96000,19.00000,1034800
10/31/2007,0000,19.30000,20.26000,19.13000,19.78000,1938000
11/01/2007,0000,20.13000,20.13000,19.65000,19.74000,1308000
11/02/2007,0000,19.39000,19.83000,19.39000,19.61000,456500
11/05/2007,0000,19.61000,19.78000,19.39000,19.57000,422000
11/06/2007,0000,19.57000,19.74000,19.43000,19.48000,1171400
11/07/2007,0000,19.57000,20.26000,19.57000,19.61000,1198500
11/08/2007,0000,19.39000,19.43000,18.87000,19.13000,538900
11/09/2007,0000,19.13000,19.43000,18.26000,18.35000,602900
11/12/2007,0000,17.70000,17.91000,17.13000,17.17000,824400
11/13/2007,0000,16.96000,17.35000,16.52000,16.70000,1794000
11/14/2007,0000,17.39000,17.83000,17.13000,17.83000,858800
11/15/2007,0000,17.91000,18.61000,17.91000,17.96000,691500
11/16/2007,0000,17.96000,18.04000,17.74000,18.00000,247300
11/19/2007,0000,18.09000,18.09000,17.65000,17.96000,227600
11/20/2007,0000,17.78000,18.00000,17.43000,18.00000,323600
11/21/2007,0000,18.26000,18.70000,17.91000,18.00000,492200
11/22/2007,0000,17.91000,18.43000,17.74000,18.00000,329700
11/23/2007,0000,18.17000,18.22000,17.74000,17.83000,275600
11/26/2007,0000,18.22000,18.22000,17.78000,17.83000,132800
11/27/2007,0000,17.39000,17.78000,16.61000,17.17000,600400
11/28/2007,0000,17.30000,17.30000,16.70000,16.70000,331000
11/29/2007,0000,16.61000,17.13000,16.61000,16.78000,182100
11/30/2007,0000,17.04000,17.26000,17.04000,17.26000,194400
12/03/2007,0000,17.52000,17.61000,17.22000,17.22000,131600
12/04/2007,0000,17.00000,17.39000,17.00000,17.13000,183300
12/05/2007,0000,17.22000,17.39000,17.17000,17.22000,146400
12/06/2007,0000,18.00000,18.00000,17.26000,17.35000,152500
12/07/2007,0000,17.30000,17.78000,17.30000,17.48000,241100
12/10/2007,0000,17.48000,17.83000,17.30000,17.30000,214100
12/11/2007,0000,17.96000,17.96000,17.22000,17.26000,381400
12/12/2007,0000,17.04000,17.43000,17.04000,17.17000,199300
12/13/2007,0000,17.65000,17.65000,17.04000,17.13000,1504900
12/14/2007,0000,17.09000,17.52000,16.83000,17.00000,456500
12/17/2007,0000,17.00000,17.22000,16.17000,16.70000,567200
12/18/2007,0000,16.39000,16.52000,16.13000,16.35000,598000
12/19/2007,0000,16.74000,16.91000,16.52000,16.65000,180800
12/20/2007,0000,16.74000,16.74000,16.13000,16.13000,602900
12/21/2007,0000,16.17000,16.43000,16.04000,16.39000,348200
12/24/2007,0000,16.43000,16.70000,16.43000,16.43000,130400
12/25/2007,0000,16.65000,17.30000,16.57000,16.87000,185800
12/26/2007,0000,16.96000,16.96000,16.61000,16.83000,56600
12/27/2007,0000,16.96000,17.17000,16.78000,16.83000,171000
12/28/2007,0000,16.83000,17.65000,16.83000,17.65000,300200
12/31/2007,0000,17.91000,17.91000,17.43000,17.65000,216500
01/02/2008,0000,17.30000,18.78000,17.30000,17.96000,663200
01/03/2008,0000,17.78000,18.52000,17.78000,18.48000,452800
01/04/2008,0000,18.26000,19.43000,18.26000,19.04000,1554100
01/07/2008,0000,18.70000,18.87000,18.09000,18.13000,595500
01/08/2008,0000,18.26000,19.13000,18.09000,18.35000,499500
01/09/2008,0000,18.26000,18.26000,17.83000,18.17000,375300
01/10/2008,0000,19.00000,19.13000,18.61000,18.78000,1170200
01/11/2008,0000,19.04000,19.22000,18.78000,19.13000,1232900
01/14/2008,0000,20.13000,20.43000,19.65000,20.39000,4592200
01/15/2008,0000,20.52000,21.70000,20.52000,21.57000,5329200
01/16/2008,0000,21.30000,22.09000,21.00000,21.22000,5019200
01/17/2008,0000,21.74000,21.91000,20.87000,21.22000,2665200
01/18/2008,0000,21.04000,22.70000,20.74000,22.43000,5607300
01/21/2008,0000,22.87000,23.91000,22.43000,23.48000,4130700
01/22/2008,0000,21.87000,22.78000,21.87000,21.87000,4189800
01/23/2008,0000,22.43000,22.43000,20.35000,21.13000,3413400
01/24/2008,0000,21.57000,21.91000,20.96000,21.74000,2262800
01/25/2008,0000,22.43000,22.52000,21.48000,21.74000,1769400
01/28/2008,0000,21.57000,21.74000,20.87000,20.96000,1337500
01/29/2008,0000,21.09000,21.39000,20.17000,20.52000,1315400
01/30/2008,0000,20.52000,21.00000,20.52000,20.61000,595500
01/31/2008,0000,20.61000,20.61000,19.91000,20.17000,482300
02/01/2008,0000,20.35000,21.52000,20.35000,21.30000,798500
02/12/2008,0000,20.87000,22.22000,20.87000,21.83000,1360900
02/13/2008,0000,22.00000,22.26000,21.30000,21.30000,878500
02/14/2008,0000,21.30000,22.09000,21.30000,21.91000,1549200
02/15/2008,0000,21.74000,21.96000,21.48000,21.78000,1106200
02/18/2008,0000,22.00000,22.00000,21.39000,21.39000,986800
02/19/2008,0000,21.74000,22.87000,21.74000,22.39000,7491200
02/20/2008,0000,22.17000,22.78000,21.83000,21.83000,2714400
02/21/2008,0000,22.39000,22.96000,22.17000,22.48000,2278800
02/22/2008,0000,22.30000,22.57000,21.91000,22.57000,1941700
02/25/2008,0000,23.00000,23.83000,22.74000,23.35000,3991700
02/26/2008,0000,24.04000,24.09000,22.61000,22.70000,2534800
02/27/2008,0000,23.04000,23.30000,22.70000,22.87000,1725100
02/29/2008,0000,22.87000,23.39000,22.61000,22.87000,2709500
03/03/2008,0000,21.74000,23.74000,21.74000,23.61000,2367400
03/04/2008,0000,24.17000,25.00000,23.65000,24.30000,3920300
03/05/2008,0000,25.13000,26.00000,24.96000,26.00000,8248000
03/06/2008,0000,26.96000,26.96000,24.61000,25.09000,4709100
03/07/2008,0000,24.78000,25.22000,23.91000,24.96000,2963000
03/10/2008,0000,24.35000,24.70000,23.22000,23.22000,2808000
03/11/2008,0000,23.04000,23.83000,22.65000,23.48000,2346500
03/12/2008,0000,24.09000,24.30000,23.65000,23.65000,3424400
03/13/2008,0000,23.91000,23.91000,23.04000,23.22000,819500
03/14/2008,0000,23.48000,24.57000,23.48000,24.09000,1867800
03/17/2008,0000,23.91000,24.83000,23.65000,24.83000,2556900
03/18/2008,0000,25.91000,26.00000,24.96000,25.87000,6130300
03/19/2008,0000,26.43000,26.96000,25.83000,25.91000,4936700
03/20/2008,0000,25.65000,27.13000,25.65000,26.61000,4540500
03/21/2008,0000,27.04000,27.04000,26.26000,26.65000,3295200
03/24/2008,0000,28.48000,28.48000,28.39000,28.48000,6145100
03/25/2008,0000,28.70000,29.96000,28.48000,29.13000,10171300
03/26/2008,0000,29.22000,31.09000,29.13000,30.61000,5403100
03/27/2008,0000,30.96000,31.65000,30.65000,30.87000,4205800
03/28/2008,0000,31.39000,31.52000,29.83000,31.30000,5362500
03/31/2008,0000,31.30000,31.74000,30.87000,30.87000,3014700
04/01/2008,0000,31.30000,31.30000,28.74000,28.74000,3302600
04/02/2008,0000,28.83000,29.13000,27.74000,28.96000,2687400
04/03/2008,0000,28.96000,29.43000,28.43000,29.13000,2104100
04/07/2008,0000,29.30000,31.13000,28.30000,31.13000,3188200
04/08/2008,0000,31.22000,32.96000,30.43000,31.87000,7064300
04/09/2008,0000,31.91000,32.52000,31.43000,31.52000,4076600
04/10/2008,0000,31.57000,33.13000,30.91000,32.87000,4140600
04/11/2008,0000,32.61000,33.22000,31.83000,32.04000,3238600
04/14/2008,0000,32.04000,33.48000,31.74000,32.43000,3695100
04/15/2008,0000,33.04000,33.17000,32.09000,32.43000,3178300
04/16/2008,0000,32.61000,33.22000,32.35000,32.48000,2227200
04/17/2008,0000,32.61000,32.70000,31.30000,31.30000,1746000
04/18/2008,0000,31.30000,32.61000,31.30000,31.83000,2018000
04/21/2008,0000,32.52000,32.52000,29.65000,30.61000,2347700
04/22/2008,0000,30.61000,30.87000,29.91000,30.57000,1664800
04/23/2008,0000,30.09000,30.17000,28.78000,29.04000,2410500
04/24/2008,0000,29.04000,29.43000,28.26000,29.04000,1470400
04/25/2008,0000,28.70000,29.39000,27.83000,28.17000,1715300
04/28/2008,0000,28.52000,28.87000,27.35000,28.78000,2283800
04/29/2008,0000,26.86000,26.86000,25.03000,25.19000,2629500
