DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,56.80000,59.50000,55.60000,59.50000,3505900
04/03/2007,0000,59.80000,60.00000,56.50000,57.10000,4081300
04/04/2007,0000,57.80000,57.80000,56.00000,56.40000,1272600
04/09/2007,0000,57.00000,57.30000,55.80000,56.70000,1404900
04/10/2007,0000,57.00000,58.50000,57.00000,58.30000,2901100
04/11/2007,0000,60.00000,62.30000,60.00000,62.30000,3647700
04/12/2007,0000,62.30000,66.50000,62.30000,64.00000,6137200
04/13/2007,0000,65.10000,65.30000,63.60000,64.10000,2068500
04/16/2007,0000,62.90000,62.90000,59.50000,60.10000,2170300
04/17/2007,0000,60.50000,61.80000,59.90000,60.10000,1733500
04/18/2007,0000,60.80000,61.20000,59.00000,60.00000,1119300
04/19/2007,0000,60.00000,63.00000,59.80000,62.00000,2423400
04/20/2007,0000,63.50000,63.60000,62.30000,62.80000,2122000
04/23/2007,0000,63.40000,63.60000,61.80000,61.80000,1210600
04/24/2007,0000,60.50000,62.70000,60.50000,62.00000,931300
04/25/2007,0000,61.50000,62.00000,61.00000,61.20000,1110900
04/26/2007,0000,61.50000,61.80000,61.10000,61.20000,852600
04/27/2007,0000,61.80000,63.50000,61.60000,63.00000,1329300
04/30/2007,0000,63.30000,63.50000,61.90000,62.20000,730800
05/02/2007,0000,62.50000,62.80000,60.20000,60.50000,761200
05/03/2007,0000,60.20000,61.40000,56.30000,59.30000,1083600
05/04/2007,0000,60.80000,61.50000,60.00000,61.00000,788500
05/07/2007,0000,62.50000,62.50000,60.70000,61.30000,625800
05/08/2007,0000,61.50000,63.30000,61.30000,62.60000,1381800
05/09/2007,0000,63.60000,66.00000,63.00000,65.50000,5357100
05/10/2007,0000,66.00000,66.60000,64.80000,65.50000,4158000
05/11/2007,0000,65.00000,67.00000,65.00000,65.50000,2100000
05/14/2007,0000,66.80000,66.80000,64.20000,64.30000,1393300
05/15/2007,0000,64.00000,64.30000,62.50000,62.70000,1042600
05/16/2007,0000,62.70000,63.60000,62.70000,63.00000,444100
05/17/2007,0000,63.40000,66.60000,63.10000,65.60000,2215500
05/18/2007,0000,66.00000,66.40000,64.60000,65.00000,1089900
05/21/2007,0000,65.80000,65.80000,64.70000,64.90000,677200
05/22/2007,0000,65.00000,65.70000,64.10000,64.40000,688800
05/23/2007,0000,64.90000,67.90000,64.00000,66.70000,2630200
05/24/2007,0000,66.70000,66.80000,65.50000,65.60000,1224300
05/25/2007,0000,65.00000,65.40000,64.00000,64.00000,1033200
05/28/2007,0000,64.10000,65.50000,63.70000,64.00000,867300
05/29/2007,0000,64.00000,64.80000,63.50000,63.80000,844200
05/30/2007,0000,63.80000,64.40000,63.20000,63.70000,534400
05/31/2007,0000,64.50000,64.60000,63.50000,63.60000,878800
06/01/2007,0000,63.60000,64.10000,63.40000,64.00000,977500
06/04/2007,0000,64.60000,66.00000,63.50000,65.90000,1741900
06/05/2007,0000,66.50000,69.50000,65.50000,68.40000,5001100
06/06/2007,0000,68.80000,70.80000,67.00000,67.30000,3192000
06/07/2007,0000,67.00000,68.60000,66.00000,68.00000,1590700
06/08/2007,0000,67.80000,71.60000,67.80000,70.00000,3720100
06/11/2007,0000,69.00000,69.00000,66.10000,67.10000,2300500
06/12/2007,0000,66.50000,67.50000,66.20000,66.30000,1279900
06/13/2007,0000,66.30000,67.70000,66.30000,66.30000,930300
06/14/2007,0000,67.00000,67.30000,65.90000,65.90000,1068900
06/15/2007,0000,66.30000,66.70000,65.00000,65.10000,786400
06/20/2007,0000,66.00000,66.20000,64.50000,64.50000,597400
06/21/2007,0000,64.50000,66.00000,64.50000,65.90000,396900
06/22/2007,0000,66.00000,67.50000,66.00000,66.30000,702400
06/25/2007,0000,68.50000,71.60000,67.10000,71.60000,5030500
06/26/2007,0000,71.60000,74.30000,69.20000,71.90000,4720800
06/27/2007,0000,73.50000,76.00000,72.50000,75.00000,4541200
06/28/2007,0000,76.50000,76.90000,72.80000,72.80000,2450700
06/29/2007,0000,73.20000,74.50000,72.00000,72.00000,1475200
07/02/2007,0000,72.20000,73.40000,72.00000,72.00000,679300
07/03/2007,0000,72.10000,73.10000,71.30000,72.00000,1180200
07/04/2007,0000,72.80000,72.90000,70.00000,70.50000,1746100
07/05/2007,0000,70.50000,73.00000,70.50000,72.70000,1381800
07/06/2007,0000,73.50000,74.70000,73.00000,73.60000,1825900
07/09/2007,0000,74.90000,75.00000,71.00000,72.50000,2233300
07/10/2007,0000,73.00000,73.30000,72.00000,72.10000,1211700
07/11/2007,0000,71.50000,72.10000,71.10000,71.40000,1081500
07/12/2007,0000,71.50000,73.80000,71.40000,71.60000,1081500
07/13/2007,0000,72.00000,72.80000,71.10000,71.20000,935500
07/16/2007,0000,71.50000,73.10000,71.20000,71.30000,719200
07/17/2007,0000,71.90000,72.60000,68.10000,69.80000,1764000
07/18/2007,0000,69.80000,70.30000,69.10000,69.30000,978600
07/19/2007,0000,69.30000,71.70000,69.10000,69.80000,1087800
07/20/2007,0000,71.50000,73.60000,71.10000,72.20000,1652700
07/23/2007,0000,73.40000,74.80000,72.80000,73.70000,2055900
07/24/2007,0000,74.30000,75.20000,72.00000,72.00000,1729300
07/25/2007,0000,72.00000,73.60000,71.20000,72.10000,1602300
07/26/2007,0000,72.30000,73.00000,68.60000,69.00000,1690500
07/27/2007,0000,68.00000,70.90000,68.00000,69.40000,968100
07/30/2007,0000,70.10000,72.00000,68.50000,69.50000,2124100
07/31/2007,0000,71.30000,72.60000,70.50000,71.50000,1579200
08/01/2007,0000,72.40000,72.40000,69.10000,69.10000,765400
08/02/2007,0000,69.80000,70.70000,64.30000,66.50000,1218000
08/03/2007,0000,67.00000,68.50000,67.00000,67.20000,415800
08/06/2007,0000,64.50000,66.60000,64.30000,66.40000,619500
08/07/2007,0000,67.00000,68.50000,66.20000,66.50000,643600
08/08/2007,0000,67.00000,68.60000,67.00000,68.60000,569100
08/09/2007,0000,71.30000,71.90000,70.80000,71.00000,1218000
08/10/2007,0000,67.10000,69.50000,67.10000,69.20000,623700
08/14/2007,0000,69.50000,71.70000,69.40000,70.10000,761200
08/15/2007,0000,70.10000,70.10000,67.60000,67.80000,601600
08/16/2007,0000,66.90000,69.00000,63.20000,63.40000,1232700
08/17/2007,0000,63.60000,64.60000,60.00000,62.50000,1107700
08/20/2007,0000,65.00000,66.80000,64.10000,66.80000,510300
08/21/2007,0000,67.90000,68.00000,65.60000,66.50000,1067800
08/22/2007,0000,61.60000,62.10000,60.40000,60.70000,860000
08/23/2007,0000,62.80000,63.60000,61.50000,62.40000,634000
08/24/2007,0000,63.00000,65.40000,62.10000,64.20000,755000
08/27/2007,0000,66.20000,67.30000,65.00000,66.90000,986000
08/28/2007,0000,68.00000,68.10000,66.30000,66.30000,932000
08/29/2007,0000,65.20000,66.00000,64.80000,66.00000,518000
08/30/2007,0000,67.00000,67.70000,65.30000,66.00000,572000
08/31/2007,0000,66.90000,66.90000,65.70000,66.10000,554000
09/03/2007,0000,68.40000,70.30000,68.00000,70.30000,1923000
09/04/2007,0000,71.20000,71.20000,69.50000,70.40000,1259000
09/05/2007,0000,68.90000,73.70000,68.90000,72.30000,2063000
09/06/2007,0000,72.10000,74.20000,72.10000,72.30000,925000
09/07/2007,0000,72.40000,72.90000,71.50000,71.60000,469000
09/10/2007,0000,70.10000,72.20000,70.10000,71.20000,315000
09/11/2007,0000,73.00000,73.00000,71.30000,72.00000,347000
09/12/2007,0000,72.60000,72.70000,71.00000,71.50000,339000
09/13/2007,0000,71.50000,72.20000,70.80000,71.10000,428000
09/14/2007,0000,71.40000,72.10000,71.10000,71.20000,193000
09/17/2007,0000,72.20000,72.20000,71.10000,71.20000,542000
09/19/2007,0000,72.50000,72.50000,68.80000,69.10000,749000
09/20/2007,0000,69.00000,69.60000,66.90000,67.10000,878000
09/21/2007,0000,67.00000,68.50000,67.00000,68.30000,584000
09/26/2007,0000,69.50000,69.50000,67.50000,67.50000,614000
09/27/2007,0000,67.90000,68.70000,67.50000,68.70000,898000
09/28/2007,0000,68.80000,69.50000,68.20000,69.10000,611000
10/01/2007,0000,72.40000,73.40000,71.10000,71.20000,656000
10/02/2007,0000,72.50000,72.50000,70.80000,71.50000,376000
10/03/2007,0000,71.50000,72.00000,71.20000,71.50000,373000
10/04/2007,0000,71.90000,71.90000,71.30000,71.60000,405000
10/05/2007,0000,71.70000,71.70000,69.60000,69.90000,621000
10/08/2007,0000,70.30000,70.80000,68.50000,69.10000,492000
10/09/2007,0000,69.50000,69.70000,68.50000,68.80000,296000
10/11/2007,0000,69.00000,71.00000,69.00000,69.50000,576000
10/12/2007,0000,69.00000,70.00000,67.90000,67.90000,360000
10/15/2007,0000,68.50000,69.40000,68.00000,68.20000,166000
10/16/2007,0000,68.20000,69.90000,68.20000,68.60000,246000
10/17/2007,0000,68.70000,71.10000,68.70000,69.80000,463000
10/18/2007,0000,70.00000,70.80000,70.00000,70.50000,563000
10/19/2007,0000,70.80000,70.90000,69.50000,70.70000,369000
10/22/2007,0000,69.60000,70.00000,69.00000,70.00000,368000
10/23/2007,0000,72.60000,73.40000,71.80000,71.80000,2102000
10/24/2007,0000,72.50000,72.90000,70.60000,70.80000,752000
10/25/2007,0000,71.10000,71.40000,70.00000,70.30000,415000
10/26/2007,0000,70.60000,72.90000,70.50000,72.00000,1390000
10/29/2007,0000,72.90000,73.00000,71.00000,71.80000,921000
10/30/2007,0000,71.80000,71.90000,70.10000,70.50000,473000
10/31/2007,0000,70.50000,71.00000,70.10000,70.20000,376000
11/01/2007,0000,71.00000,71.00000,69.40000,69.80000,542000
11/02/2007,0000,69.00000,69.00000,67.50000,67.70000,572000
11/05/2007,0000,67.50000,69.30000,67.00000,67.70000,556000
11/06/2007,0000,67.50000,67.70000,64.10000,66.00000,713000
11/07/2007,0000,65.10000,65.70000,62.50000,63.80000,1936000
11/08/2007,0000,61.90000,62.10000,59.40000,60.30000,1550000
11/09/2007,0000,61.40000,61.90000,59.10000,60.30000,974000
11/12/2007,0000,58.10000,60.20000,58.10000,60.10000,357000
11/13/2007,0000,60.10000,61.30000,60.00000,60.80000,411000
11/14/2007,0000,62.10000,63.00000,61.50000,62.80000,381000
11/15/2007,0000,62.50000,62.50000,60.60000,60.80000,385000
11/16/2007,0000,60.00000,61.60000,59.70000,60.50000,365000
11/19/2007,0000,61.00000,61.30000,60.50000,60.50000,169000
11/20/2007,0000,59.80000,60.70000,59.50000,60.60000,212000
11/21/2007,0000,61.00000,62.10000,60.60000,60.60000,266000
11/22/2007,0000,60.00000,60.80000,60.00000,60.30000,171000
11/23/2007,0000,60.40000,60.80000,59.50000,59.50000,340000
11/26/2007,0000,60.00000,60.50000,60.00000,60.50000,204000
11/27/2007,0000,60.00000,60.00000,58.10000,59.50000,421000
11/28/2007,0000,60.40000,60.50000,59.00000,59.00000,277000
11/29/2007,0000,60.20000,60.20000,59.00000,59.00000,347000
11/30/2007,0000,59.20000,59.70000,59.10000,59.60000,331000
12/03/2007,0000,59.60000,60.40000,59.50000,59.60000,163000
12/04/2007,0000,59.50000,60.20000,59.30000,59.90000,392000
12/05/2007,0000,59.50000,61.00000,59.50000,60.10000,436000
12/06/2007,0000,62.30000,62.30000,60.20000,60.40000,535000
12/07/2007,0000,60.60000,60.90000,59.60000,60.00000,265000
12/10/2007,0000,59.60000,59.80000,58.60000,58.80000,344000
12/11/2007,0000,59.20000,59.20000,58.10000,58.40000,297000
12/12/2007,0000,57.50000,57.90000,57.00000,57.70000,396000
12/13/2007,0000,57.70000,58.00000,56.60000,56.60000,372000
12/14/2007,0000,56.10000,56.10000,52.90000,54.80000,715000
12/17/2007,0000,54.60000,54.60000,53.00000,53.00000,343000
12/18/2007,0000,52.50000,52.90000,50.40000,52.40000,482000
12/19/2007,0000,52.00000,56.00000,52.00000,56.00000,472000
12/20/2007,0000,55.50000,56.80000,54.50000,54.50000,182000
12/21/2007,0000,54.50000,55.50000,54.20000,54.40000,156000
12/24/2007,0000,55.40000,56.10000,55.40000,55.50000,178000
12/25/2007,0000,55.50000,57.20000,55.50000,57.10000,215000
12/26/2007,0000,57.00000,57.30000,56.00000,57.30000,143000
12/27/2007,0000,57.00000,58.30000,56.90000,57.50000,278000
12/28/2007,0000,57.40000,58.00000,56.70000,57.90000,191000
12/31/2007,0000,57.90000,59.50000,57.60000,59.50000,251000
01/02/2008,0000,59.50000,61.30000,58.20000,61.30000,329000
01/03/2008,0000,59.20000,59.80000,58.50000,58.80000,202000
01/04/2008,0000,58.80000,59.30000,57.10000,57.10000,149000
01/07/2008,0000,56.10000,56.50000,54.00000,54.00000,201000
01/08/2008,0000,54.00000,56.10000,54.00000,55.10000,192000
01/09/2008,0000,53.00000,55.50000,53.00000,55.20000,172000
01/10/2008,0000,55.80000,57.80000,55.80000,56.60000,192000
01/11/2008,0000,57.30000,57.80000,57.00000,57.30000,161000
01/14/2008,0000,58.00000,58.40000,56.00000,56.00000,154000
01/15/2008,0000,58.30000,58.30000,57.30000,57.90000,317000
01/16/2008,0000,56.50000,57.40000,56.50000,56.70000,190000
01/17/2008,0000,56.70000,57.60000,56.00000,57.20000,222000
01/18/2008,0000,57.20000,57.50000,55.90000,57.20000,151000
