DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,29.30000,29.35000,28.35000,28.40000,10015300
04/03/2007,0000,28.40000,28.85000,28.25000,28.70000,5721900
04/04/2007,0000,29.30000,29.30000,28.50000,28.60000,7294200
04/09/2007,0000,28.90000,29.05000,28.35000,28.35000,5479700
04/10/2007,0000,28.35000,28.45000,27.80000,28.20000,4597900
04/11/2007,0000,28.30000,29.00000,28.25000,28.80000,5752500
04/12/2007,0000,28.70000,29.25000,28.60000,29.20000,8489500
04/13/2007,0000,29.40000,29.50000,28.75000,28.90000,8839300
04/16/2007,0000,29.70000,29.90000,28.80000,28.90000,7742400
04/17/2007,0000,29.90000,30.30000,29.05000,29.20000,17045800
04/18/2007,0000,29.60000,29.80000,29.00000,29.30000,7204700
04/19/2007,0000,29.40000,29.75000,28.50000,28.60000,11615900
04/20/2007,0000,28.80000,29.20000,28.65000,28.75000,6264100
04/23/2007,0000,29.00000,29.10000,28.70000,28.70000,4311500
04/24/2007,0000,28.85000,29.45000,28.85000,29.40000,9028300
04/25/2007,0000,29.50000,29.55000,29.05000,29.20000,4921600
04/26/2007,0000,29.90000,30.95000,29.60000,30.60000,26957100
04/27/2007,0000,31.00000,31.35000,30.40000,30.40000,16615700
04/30/2007,0000,30.55000,32.50000,30.55000,31.60000,29806200
05/02/2007,0000,33.00000,33.20000,31.65000,31.65000,22468900
05/03/2007,0000,32.00000,32.40000,30.10000,31.50000,16031600
05/04/2007,0000,31.50000,32.35000,31.25000,31.50000,12372000
05/07/2007,0000,32.30000,33.25000,32.00000,32.20000,17778200
05/08/2007,0000,32.30000,32.50000,31.60000,32.10000,7212700
05/09/2007,0000,32.30000,33.20000,32.30000,32.75000,9718800
05/10/2007,0000,33.15000,33.30000,32.35000,32.40000,8629900
05/11/2007,0000,32.05000,33.00000,32.00000,32.70000,7460600
05/14/2007,0000,33.30000,34.45000,33.20000,33.80000,15335500
05/15/2007,0000,34.00000,34.00000,33.30000,33.50000,5360800
05/16/2007,0000,33.80000,34.30000,33.75000,34.00000,8009600
05/17/2007,0000,34.50000,36.00000,34.35000,35.45000,16623600
05/18/2007,0000,36.20000,37.90000,36.20000,37.90000,28447800
05/21/2007,0000,39.60000,40.55000,38.60000,38.80000,30625700
05/22/2007,0000,39.60000,39.70000,38.60000,39.10000,13766600
05/23/2007,0000,39.30000,40.10000,38.65000,39.45000,11190300
05/24/2007,0000,38.80000,39.90000,38.60000,38.80000,13463200
05/25/2007,0000,38.50000,38.55000,37.50000,37.60000,9618000
05/28/2007,0000,37.90000,38.50000,37.70000,37.70000,6907000
05/29/2007,0000,38.05000,39.50000,38.05000,38.50000,7948400
05/30/2007,0000,38.50000,39.30000,38.50000,39.30000,5938100
05/31/2007,0000,42.00000,42.00000,40.65000,42.00000,12912000
06/01/2007,0000,42.00000,44.90000,41.50000,44.90000,17172600
06/04/2007,0000,45.60000,46.80000,44.60000,45.00000,14922300
06/05/2007,0000,44.50000,45.60000,43.75000,44.85000,10994500
06/06/2007,0000,44.85000,45.40000,42.50000,42.60000,9035100
06/07/2007,0000,42.40000,43.60000,42.40000,43.25000,7426600
06/08/2007,0000,42.80000,43.00000,42.40000,42.55000,5006500
06/11/2007,0000,43.30000,44.80000,42.75000,44.15000,9147200
06/12/2007,0000,44.70000,44.75000,43.00000,43.60000,4334100
06/13/2007,0000,44.00000,45.30000,43.70000,44.30000,9061100
06/14/2007,0000,44.70000,45.55000,44.45000,44.50000,6980600
06/15/2007,0000,45.00000,45.40000,43.80000,43.80000,7471900
06/20/2007,0000,43.80000,44.50000,43.20000,43.20000,4338700
06/21/2007,0000,43.30000,44.00000,43.30000,43.35000,3487500
06/22/2007,0000,43.45000,44.45000,43.45000,43.95000,4956700
06/25/2007,0000,43.80000,46.50000,43.80000,45.90000,10471500
06/26/2007,0000,46.40000,46.60000,44.80000,44.85000,5931300
06/27/2007,0000,44.90000,45.65000,44.20000,44.20000,4318300
06/28/2007,0000,44.60000,45.20000,43.00000,43.05000,6190500
06/29/2007,0000,43.20000,43.60000,41.90000,42.05000,6795000
07/02/2007,0000,42.20000,42.30000,39.15000,39.95000,12040400
07/03/2007,0000,40.35000,42.50000,40.00000,42.00000,10399100
07/04/2007,0000,42.00000,42.50000,39.70000,40.80000,6189400
07/05/2007,0000,41.30000,41.60000,40.60000,41.30000,4629600
07/06/2007,0000,41.60000,42.40000,41.35000,41.80000,5033700
07/09/2007,0000,42.00000,43.00000,42.00000,42.20000,6514300
07/10/2007,0000,42.30000,42.60000,41.70000,41.85000,5011000
07/11/2007,0000,41.50000,42.15000,40.70000,40.90000,5891700
07/12/2007,0000,41.30000,43.75000,41.10000,43.75000,10891500
07/13/2007,0000,45.00000,46.00000,44.35000,45.10000,17646900
07/16/2007,0000,46.00000,48.25000,45.50000,48.25000,21095900
07/17/2007,0000,49.45000,49.45000,47.00000,48.40000,11621600
07/18/2007,0000,49.45000,51.70000,48.90000,49.50000,12666300
07/19/2007,0000,48.20000,49.00000,46.05000,46.75000,9732400
07/20/2007,0000,47.00000,49.20000,47.00000,47.95000,6506300
07/23/2007,0000,51.30000,51.30000,51.30000,51.30000,19295000
07/24/2007,0000,53.00000,53.00000,50.50000,50.90000,15309400
07/25/2007,0000,50.40000,52.50000,50.40000,50.80000,9729000
07/26/2007,0000,51.90000,52.40000,47.25000,47.30000,12960700
07/27/2007,0000,45.20000,46.50000,44.05000,44.60000,10807700
07/30/2007,0000,45.00000,45.50000,43.30000,44.05000,6560700
07/31/2007,0000,45.00000,47.05000,44.50000,46.60000,7301000
08/01/2007,0000,46.90000,47.10000,45.55000,45.55000,4657900
08/02/2007,0000,46.50000,47.20000,44.00000,46.15000,5584900
08/03/2007,0000,47.20000,47.80000,46.15000,46.20000,5158200
08/06/2007,0000,45.20000,45.90000,44.60000,45.90000,2019300
08/07/2007,0000,47.90000,47.90000,46.20000,46.20000,4405500
08/08/2007,0000,47.40000,47.40000,46.40000,46.95000,2818500
08/09/2007,0000,47.30000,49.90000,47.30000,49.60000,9236600
08/10/2007,0000,48.30000,50.60000,47.50000,49.60000,12962900
08/14/2007,0000,44.50000,44.80000,43.30000,43.55000,4600000
08/15/2007,0000,44.50000,44.90000,42.55000,43.00000,7293000
08/16/2007,0000,42.00000,42.10000,40.00000,40.00000,5061000
08/17/2007,0000,40.00000,40.80000,37.20000,37.85000,8134000
08/20/2007,0000,40.45000,40.45000,40.00000,40.45000,1740000
08/21/2007,0000,42.00000,43.25000,41.45000,43.25000,10578000
08/22/2007,0000,43.50000,44.40000,42.80000,43.00000,6451000
08/23/2007,0000,44.50000,45.20000,43.65000,45.20000,6813000
08/24/2007,0000,44.80000,45.70000,44.00000,44.20000,5519000
08/27/2007,0000,45.50000,45.50000,43.40000,43.40000,4897000
08/28/2007,0000,43.00000,43.40000,42.10000,42.40000,3653000
08/29/2007,0000,40.60000,42.00000,40.15000,42.00000,4349000
08/30/2007,0000,43.50000,43.50000,42.35000,42.35000,4907000
08/31/2007,0000,42.80000,43.00000,42.00000,43.00000,2911000
09/03/2007,0000,43.15000,43.50000,42.60000,42.65000,1861000
09/04/2007,0000,42.65000,44.70000,42.50000,44.30000,4180000
09/05/2007,0000,45.00000,45.40000,43.70000,43.70000,4726000
09/06/2007,0000,43.70000,45.00000,43.70000,44.90000,4668000
09/07/2007,0000,45.00000,45.20000,44.05000,44.70000,3844000
09/10/2007,0000,43.20000,44.00000,43.05000,43.60000,1807000
09/11/2007,0000,44.00000,44.30000,43.40000,43.40000,1750000
09/12/2007,0000,43.80000,45.60000,43.80000,44.95000,7814000
09/13/2007,0000,45.00000,45.20000,43.80000,44.10000,2560000
09/14/2007,0000,44.50000,44.50000,43.50000,43.50000,1952000
09/17/2007,0000,43.50000,43.75000,42.15000,43.00000,5449000
09/19/2007,0000,43.60000,43.70000,41.50000,41.50000,3334000
09/20/2007,0000,41.90000,42.20000,40.10000,40.15000,3342000
09/21/2007,0000,39.50000,40.60000,39.10000,40.50000,2803000
09/26/2007,0000,40.75000,41.30000,40.20000,41.30000,2212000
09/27/2007,0000,41.50000,42.15000,41.10000,42.10000,1583000
09/28/2007,0000,42.40000,42.70000,41.80000,42.20000,2062000
10/01/2007,0000,42.60000,43.15000,42.15000,42.20000,2606000
10/02/2007,0000,43.10000,43.40000,42.20000,42.25000,3576000
10/03/2007,0000,42.60000,43.40000,42.60000,42.95000,3115000
10/04/2007,0000,42.60000,43.50000,42.60000,42.95000,2484000
10/05/2007,0000,43.10000,44.05000,43.10000,43.90000,4046000
10/08/2007,0000,44.40000,44.40000,43.50000,44.05000,2955000
10/09/2007,0000,44.05000,44.05000,42.50000,44.05000,2866000
10/11/2007,0000,44.10000,45.15000,43.70000,43.80000,3895000
10/12/2007,0000,43.80000,44.00000,42.85000,43.00000,2192000
10/15/2007,0000,43.40000,43.70000,42.50000,42.65000,927000
10/16/2007,0000,42.65000,42.80000,41.75000,42.50000,2376000
10/17/2007,0000,43.00000,43.00000,42.00000,42.20000,1421000
10/18/2007,0000,42.40000,45.15000,42.40000,45.15000,6306000
10/19/2007,0000,46.20000,48.30000,45.80000,46.75000,15417000
10/22/2007,0000,45.20000,45.60000,44.30000,45.30000,3367000
10/23/2007,0000,45.50000,47.60000,45.50000,46.60000,5297000
10/24/2007,0000,47.00000,47.50000,45.15000,46.00000,3389000
10/25/2007,0000,46.00000,46.20000,44.60000,45.05000,2562000
10/26/2007,0000,45.80000,46.50000,45.30000,45.90000,5397000
10/29/2007,0000,46.20000,46.40000,45.25000,45.90000,2809000
10/30/2007,0000,45.80000,45.90000,44.70000,44.85000,2356000
10/31/2007,0000,45.00000,45.10000,43.20000,44.30000,3580000
11/01/2007,0000,44.50000,44.70000,43.30000,44.00000,2799000
11/02/2007,0000,43.20000,44.60000,43.20000,43.30000,1364000
11/05/2007,0000,44.00000,44.85000,43.50000,44.85000,3254000
11/06/2007,0000,45.00000,45.45000,44.60000,44.85000,2390000
11/07/2007,0000,45.60000,47.20000,45.35000,46.65000,8116000
11/08/2007,0000,46.00000,46.00000,43.50000,44.10000,4036000
11/09/2007,0000,44.20000,44.90000,41.50000,43.50000,3376000
11/12/2007,0000,41.80000,42.95000,41.50000,41.50000,1985000
11/13/2007,0000,41.50000,42.30000,39.00000,39.90000,5358000
11/14/2007,0000,41.30000,41.50000,40.50000,40.50000,2799000
11/15/2007,0000,40.50000,41.50000,40.30000,40.95000,974000
11/16/2007,0000,40.30000,40.85000,40.00000,40.35000,1766000
11/19/2007,0000,40.50000,41.70000,40.50000,40.90000,2447000
11/20/2007,0000,40.00000,40.90000,39.80000,40.90000,1476000
11/21/2007,0000,41.00000,41.00000,39.00000,39.00000,5087000
11/22/2007,0000,38.50000,38.90000,36.90000,37.70000,4640000
11/23/2007,0000,37.70000,38.30000,36.80000,36.80000,3770000
11/26/2007,0000,37.50000,37.80000,36.40000,37.00000,2947000
11/27/2007,0000,36.30000,36.60000,35.20000,35.60000,1598000
11/28/2007,0000,36.00000,36.40000,35.00000,35.00000,1655000
11/29/2007,0000,35.70000,36.20000,35.60000,35.60000,1404000
11/30/2007,0000,36.00000,37.00000,35.60000,36.85000,1719000
12/03/2007,0000,37.40000,38.30000,37.00000,37.65000,2371000
12/04/2007,0000,37.95000,38.90000,37.50000,38.60000,1958000
12/05/2007,0000,38.60000,39.30000,38.30000,38.80000,1321000
12/06/2007,0000,38.90000,39.50000,38.05000,38.10000,1220000
12/07/2007,0000,38.50000,39.00000,38.30000,38.40000,1012000
12/10/2007,0000,38.40000,38.40000,36.80000,36.80000,1257000
12/11/2007,0000,36.80000,37.30000,36.40000,36.45000,1124000
12/12/2007,0000,35.80000,37.00000,35.50000,36.60000,1552000
12/13/2007,0000,36.10000,37.10000,34.40000,34.40000,1540000
12/14/2007,0000,34.40000,35.00000,32.00000,32.20000,3605000
12/17/2007,0000,32.20000,32.20000,29.95000,29.95000,3063000
12/18/2007,0000,28.10000,30.20000,28.00000,30.10000,3913000
12/19/2007,0000,30.70000,32.20000,30.70000,31.90000,2139000
12/20/2007,0000,32.00000,32.30000,31.10000,31.10000,1423000
12/21/2007,0000,31.30000,32.00000,30.00000,30.90000,1438000
12/24/2007,0000,31.80000,32.30000,31.50000,31.80000,1435000
12/25/2007,0000,31.90000,32.10000,31.60000,31.60000,881000
12/26/2007,0000,31.50000,33.00000,31.10000,33.00000,2016000
12/27/2007,0000,33.00000,35.00000,32.75000,35.00000,3523000
12/28/2007,0000,34.80000,36.50000,33.80000,36.45000,3472000
12/31/2007,0000,36.90000,37.20000,36.00000,37.20000,2363000
01/02/2008,0000,37.00000,37.30000,35.80000,35.80000,1830000
01/03/2008,0000,33.80000,34.60000,33.30000,33.30000,3185000
01/04/2008,0000,32.00000,32.80000,31.80000,32.35000,4351000
01/07/2008,0000,31.00000,31.40000,30.10000,30.15000,1924000
01/08/2008,0000,30.20000,30.80000,30.20000,30.65000,1026000
01/09/2008,0000,30.00000,31.00000,28.55000,30.70000,3630000
01/10/2008,0000,30.70000,31.90000,30.70000,31.60000,1607000
01/11/2008,0000,32.00000,32.20000,31.50000,31.60000,868000
01/14/2008,0000,32.50000,32.60000,31.00000,31.00000,1067000
01/15/2008,0000,31.50000,32.00000,31.00000,31.00000,1896000
01/16/2008,0000,30.00000,30.50000,29.80000,29.80000,1336000
01/17/2008,0000,30.90000,31.75000,30.60000,31.35000,1640000
01/18/2008,0000,30.60000,31.80000,30.30000,31.60000,1488000
