DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,58.40000,59.30000,58.00000,59.20000,884300
04/03/2007,0000,59.50000,62.20000,59.40000,61.00000,1477200
04/04/2007,0000,61.50000,61.90000,57.50000,58.20000,609000
04/09/2007,0000,58.20000,58.70000,57.80000,58.00000,452400
04/10/2007,0000,58.50000,59.90000,58.50000,59.80000,836800
04/11/2007,0000,60.00000,60.70000,59.00000,60.00000,450200
04/12/2007,0000,60.00000,60.50000,58.30000,59.80000,503200
04/13/2007,0000,60.60000,60.90000,59.00000,59.70000,395200
04/16/2007,0000,60.30000,60.30000,58.00000,59.70000,421100
04/17/2007,0000,60.00000,60.30000,57.20000,57.20000,538800
04/18/2007,0000,57.20000,57.20000,54.90000,55.30000,349800
04/19/2007,0000,55.00000,55.00000,54.00000,54.30000,336900
04/20/2007,0000,54.30000,56.30000,53.80000,55.50000,120900
04/23/2007,0000,56.00000,57.00000,55.60000,56.00000,169500
04/24/2007,0000,56.40000,56.70000,56.00000,56.70000,257000
04/25/2007,0000,57.40000,57.50000,56.00000,56.80000,245100
04/26/2007,0000,57.30000,57.40000,56.10000,56.50000,130600
04/27/2007,0000,56.90000,56.90000,55.00000,55.50000,198600
04/30/2007,0000,55.10000,55.10000,52.00000,54.50000,217000
05/02/2007,0000,54.00000,54.40000,53.10000,54.10000,160800
05/03/2007,0000,54.20000,54.40000,53.00000,53.90000,214800
05/04/2007,0000,53.90000,56.50000,53.50000,56.00000,357400
05/07/2007,0000,56.50000,57.20000,56.10000,56.50000,132800
05/08/2007,0000,57.00000,58.50000,56.50000,58.50000,843300
05/09/2007,0000,59.00000,59.40000,58.00000,58.30000,360600
05/10/2007,0000,58.50000,59.00000,58.00000,58.10000,289300
05/11/2007,0000,54.10000,57.00000,54.10000,57.00000,132800
05/14/2007,0000,57.00000,57.60000,56.00000,57.20000,171600
05/15/2007,0000,57.00000,57.00000,56.00000,56.80000,72300
05/16/2007,0000,57.00000,57.40000,56.30000,56.90000,32300
05/17/2007,0000,57.40000,57.80000,56.00000,57.00000,56100
05/18/2007,0000,57.20000,57.20000,56.00000,56.00000,29100
05/21/2007,0000,56.00000,56.80000,55.40000,56.00000,49600
05/22/2007,0000,56.40000,56.40000,55.30000,55.30000,52900
05/23/2007,0000,55.20000,55.30000,54.10000,54.30000,101500
05/24/2007,0000,54.10000,54.70000,54.10000,54.30000,113300
05/25/2007,0000,54.20000,54.30000,54.10000,54.10000,72300
05/28/2007,0000,54.00000,54.00000,53.60000,54.00000,38800
05/29/2007,0000,54.00000,54.00000,53.10000,54.00000,111200
05/30/2007,0000,54.50000,57.30000,54.50000,55.80000,196500
05/31/2007,0000,56.10000,56.60000,54.50000,54.50000,144600
06/01/2007,0000,55.10000,56.10000,55.00000,55.00000,214800
06/04/2007,0000,55.50000,55.70000,54.80000,55.10000,97100
06/05/2007,0000,55.60000,57.90000,55.30000,57.00000,518300
06/06/2007,0000,57.60000,58.80000,56.50000,57.30000,451300
06/07/2007,0000,57.20000,58.50000,56.00000,58.40000,357400
06/08/2007,0000,57.60000,58.90000,57.00000,58.00000,214800
06/11/2007,0000,59.00000,59.60000,58.50000,58.80000,496700
06/12/2007,0000,59.00000,59.00000,57.50000,58.50000,276400
06/13/2007,0000,58.00000,58.70000,57.10000,57.30000,103600
06/14/2007,0000,57.70000,57.90000,56.60000,57.50000,145700
06/15/2007,0000,57.80000,57.80000,56.50000,57.80000,194300
06/20/2007,0000,58.00000,58.80000,57.90000,58.70000,313100
06/21/2007,0000,58.70000,58.70000,57.00000,58.00000,95000
06/22/2007,0000,57.80000,57.80000,56.50000,57.50000,251600
06/25/2007,0000,58.00000,58.00000,56.50000,56.50000,69100
06/26/2007,0000,56.60000,57.40000,56.30000,56.30000,80900
06/27/2007,0000,56.30000,57.40000,55.50000,56.60000,170600
06/28/2007,0000,56.60000,57.00000,55.80000,55.80000,142500
06/29/2007,0000,55.80000,56.90000,55.80000,56.60000,92800
07/02/2007,0000,56.60000,56.80000,56.10000,56.10000,92800
07/03/2007,0000,56.50000,57.00000,56.10000,56.70000,126300
07/04/2007,0000,56.70000,57.60000,56.70000,57.30000,152200
07/05/2007,0000,57.50000,61.10000,57.20000,60.70000,1310900
07/06/2007,0000,61.10000,61.40000,58.20000,58.20000,693200
07/09/2007,0000,58.50000,59.10000,58.00000,58.60000,222400
07/10/2007,0000,59.00000,60.50000,57.20000,58.00000,425400
07/11/2007,0000,58.30000,58.80000,57.20000,58.00000,390900
07/12/2007,0000,58.40000,58.40000,57.20000,57.20000,186800
07/13/2007,0000,58.00000,59.30000,57.30000,57.30000,430800
07/16/2007,0000,58.20000,58.20000,56.40000,57.80000,150000
07/17/2007,0000,58.20000,58.20000,56.90000,57.30000,201900
07/18/2007,0000,58.00000,58.00000,55.80000,56.30000,194300
07/19/2007,0000,55.80000,57.00000,55.70000,56.00000,194300
07/20/2007,0000,56.70000,56.80000,55.60000,56.40000,222400
07/23/2007,0000,55.70000,56.50000,55.50000,56.20000,187800
07/24/2007,0000,56.80000,56.90000,56.10000,56.40000,173800
07/25/2007,0000,56.20000,56.80000,56.20000,56.70000,90700
07/26/2007,0000,57.00000,57.40000,56.50000,57.00000,213800
07/27/2007,0000,56.40000,57.00000,56.10000,56.70000,99300
07/30/2007,0000,57.00000,57.20000,56.00000,56.80000,195400
07/31/2007,0000,57.10000,60.00000,57.00000,58.00000,711600
08/01/2007,0000,58.50000,59.80000,58.00000,58.80000,690000
08/02/2007,0000,59.20000,62.90000,59.20000,62.90000,2281700
08/03/2007,0000,67.20000,67.20000,62.90000,63.90000,2450100
08/06/2007,0000,62.50000,64.50000,59.50000,63.50000,1137000
08/07/2007,0000,63.80000,64.50000,61.20000,62.90000,844400
08/08/2007,0000,63.00000,63.60000,61.10000,62.80000,1106800
08/09/2007,0000,59.50000,61.20000,58.60000,61.20000,1232000
08/10/2007,0000,61.10000,62.90000,59.10000,62.00000,1014000
08/14/2007,0000,61.90000,61.90000,58.70000,61.00000,592000
08/15/2007,0000,60.40000,60.50000,56.80000,60.20000,788000
08/16/2007,0000,56.90000,59.90000,56.80000,59.90000,370000
08/17/2007,0000,60.00000,60.40000,57.00000,58.90000,327000
08/20/2007,0000,59.50000,59.90000,56.50000,56.50000,415000
08/21/2007,0000,56.50000,56.50000,52.60000,55.30000,1078000
08/22/2007,0000,55.20000,55.20000,52.30000,55.00000,175000
08/23/2007,0000,55.20000,56.10000,55.00000,55.40000,172000
08/24/2007,0000,55.80000,56.30000,55.10000,55.60000,97000
08/27/2007,0000,56.80000,57.20000,55.60000,56.00000,110000
08/28/2007,0000,56.20000,56.80000,55.30000,56.00000,27000
08/29/2007,0000,54.50000,55.70000,54.30000,55.70000,63000
08/30/2007,0000,56.20000,56.70000,55.10000,55.40000,84000
08/31/2007,0000,54.60000,56.00000,54.10000,55.70000,27000
09/03/2007,0000,56.00000,56.00000,53.90000,54.20000,32000
09/04/2007,0000,54.90000,54.90000,52.70000,53.90000,117000
09/05/2007,0000,51.20000,54.50000,51.20000,53.50000,49000
09/06/2007,0000,53.90000,53.90000,52.50000,53.30000,46000
09/07/2007,0000,53.60000,53.60000,52.00000,53.00000,121000
09/10/2007,0000,52.00000,52.50000,51.20000,52.50000,36000
09/11/2007,0000,52.70000,52.70000,51.00000,51.80000,45000
09/12/2007,0000,51.50000,53.20000,51.50000,53.00000,175000
09/13/2007,0000,53.80000,54.00000,52.30000,52.90000,60000
09/14/2007,0000,53.10000,53.10000,52.30000,52.90000,12000
09/17/2007,0000,53.30000,53.30000,52.80000,52.80000,4000
09/19/2007,0000,50.60000,52.50000,50.60000,52.50000,48000
09/20/2007,0000,52.50000,52.50000,50.80000,51.90000,22000
09/21/2007,0000,51.80000,51.80000,50.60000,51.80000,26000
09/26/2007,0000,50.70000,51.60000,50.70000,51.60000,148000
09/27/2007,0000,51.60000,51.60000,51.10000,51.60000,55000
09/28/2007,0000,49.00000,51.50000,49.00000,51.50000,108000
10/01/2007,0000,52.00000,52.00000,51.20000,51.90000,70000
10/02/2007,0000,51.90000,52.00000,51.20000,51.80000,52000
10/03/2007,0000,51.40000,51.40000,50.70000,51.40000,211000
10/04/2007,0000,50.50000,51.10000,50.50000,51.00000,43000
10/05/2007,0000,51.50000,52.60000,51.30000,51.30000,101000
10/08/2007,0000,51.40000,52.00000,50.60000,51.30000,132000
10/09/2007,0000,51.60000,51.60000,50.20000,51.10000,163000
10/11/2007,0000,52.10000,52.10000,50.30000,50.90000,112000
10/12/2007,0000,51.00000,51.00000,50.20000,50.50000,21000
10/15/2007,0000,50.50000,51.00000,50.00000,51.00000,36000
10/16/2007,0000,50.00000,50.70000,49.60000,50.70000,54000
10/17/2007,0000,49.70000,50.50000,49.60000,50.20000,24000
10/18/2007,0000,49.70000,49.80000,49.10000,49.20000,47000
10/19/2007,0000,49.00000,49.50000,48.20000,48.20000,37000
10/22/2007,0000,47.90000,48.00000,46.70000,47.50000,50000
10/23/2007,0000,46.90000,47.40000,45.80000,46.00000,72000
10/24/2007,0000,46.10000,46.60000,45.10000,45.80000,70000
10/25/2007,0000,45.50000,46.00000,43.50000,45.00000,98000
10/26/2007,0000,44.50000,45.00000,43.00000,45.00000,81000
10/29/2007,0000,45.00000,45.60000,45.00000,45.20000,37000
10/30/2007,0000,45.30000,45.40000,45.00000,45.20000,24000
10/31/2007,0000,45.10000,45.10000,44.00000,45.00000,44000
11/01/2007,0000,45.00000,45.40000,44.30000,44.90000,26000
11/02/2007,0000,44.10000,44.80000,42.00000,43.70000,77000
11/05/2007,0000,43.40000,43.40000,41.90000,43.20000,42000
11/06/2007,0000,43.20000,44.10000,43.00000,44.10000,24000
11/07/2007,0000,44.40000,44.40000,43.10000,44.20000,52000
11/08/2007,0000,42.10000,44.00000,41.50000,43.50000,76000
11/09/2007,0000,44.00000,44.00000,41.50000,43.35000,39000
11/12/2007,0000,41.50000,43.00000,41.00000,43.00000,53000
11/13/2007,0000,42.00000,42.70000,41.30000,42.30000,61000
11/14/2007,0000,43.50000,43.50000,42.00000,42.30000,136000
11/15/2007,0000,43.75000,43.75000,42.40000,43.30000,172000
11/16/2007,0000,42.70000,43.10000,41.90000,43.00000,65000
11/19/2007,0000,43.60000,43.60000,43.00000,43.00000,152000
11/20/2007,0000,42.90000,43.40000,42.40000,43.00000,219000
11/21/2007,0000,43.00000,44.45000,43.00000,43.10000,281000
11/22/2007,0000,42.90000,44.20000,42.60000,43.70000,266000
11/23/2007,0000,42.35000,44.10000,42.35000,43.20000,145000
11/26/2007,0000,43.00000,43.60000,43.00000,43.30000,172000
11/27/2007,0000,43.30000,43.30000,42.10000,43.10000,214000
11/28/2007,0000,43.30000,43.30000,42.50000,42.65000,235000
11/29/2007,0000,43.40000,45.40000,43.40000,45.40000,408000
11/30/2007,0000,46.00000,47.40000,46.00000,47.20000,253000
12/03/2007,0000,47.90000,48.00000,47.50000,47.80000,22000
12/04/2007,0000,46.80000,47.80000,46.55000,47.30000,107000
12/05/2007,0000,47.70000,47.70000,46.45000,47.10000,24000
12/06/2007,0000,47.30000,47.30000,44.60000,46.00000,39000
12/07/2007,0000,46.50000,46.50000,45.25000,46.00000,13000
12/10/2007,0000,45.20000,46.40000,44.60000,44.60000,100000
12/11/2007,0000,44.60000,45.40000,44.60000,44.90000,10000
12/12/2007,0000,45.00000,45.00000,44.05000,44.50000,48000
12/13/2007,0000,44.80000,44.80000,44.50000,44.50000,11000
12/14/2007,0000,44.40000,44.40000,42.70000,44.30000,41000
12/17/2007,0000,44.30000,44.40000,42.10000,44.00000,41000
12/18/2007,0000,43.00000,43.95000,42.00000,43.90000,60000
12/19/2007,0000,43.90000,44.00000,43.90000,44.00000,90000
12/20/2007,0000,44.40000,44.40000,42.60000,43.90000,58000
12/21/2007,0000,44.00000,44.00000,42.80000,43.50000,11000
12/24/2007,0000,43.50000,43.90000,42.80000,43.85000,8000
12/25/2007,0000,43.95000,43.95000,43.85000,43.85000,21000
12/26/2007,0000,43.90000,43.90000,43.90000,43.90000,2000
12/27/2007,0000,43.75000,43.75000,43.20000,43.20000,8000
12/28/2007,0000,43.50000,44.80000,43.30000,44.70000,221000
