DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
12/31/2007,0000,25.10000,26.00000,25.10000,26.00000,1902000
01/14/2008,0000,25.10000,25.50000,24.50000,25.10000,704000
01/15/2008,0000,25.20000,26.50000,25.20000,26.30000,704000
01/16/2008,0000,25.90000,26.80000,25.70000,25.70000,704000
01/17/2008,0000,26.50000,26.50000,25.05000,25.30000,704000
01/18/2008,0000,25.00000,25.30000,24.85000,25.15000,704000
01/21/2008,0000,25.80000,25.80000,25.00000,25.05000,334000
01/22/2008,0000,24.90000,24.95000,23.30000,23.55000,2143000
01/23/2008,0000,23.90000,24.25000,22.00000,22.00000,1788000
01/24/2008,0000,22.50000,22.65000,21.80000,22.25000,1284000
01/25/2008,0000,22.75000,22.80000,22.40000,22.80000,689000
01/28/2008,0000,22.80000,22.80000,22.10000,22.10000,370000
01/29/2008,0000,22.50000,22.50000,21.00000,22.00000,754000
01/30/2008,0000,22.30000,22.30000,21.55000,21.65000,817000
01/31/2008,0000,21.50000,21.95000,21.30000,21.75000,494000
02/01/2008,0000,22.00000,22.45000,21.80000,22.10000,601000
02/12/2008,0000,22.00000,22.55000,21.70000,22.50000,484000
02/13/2008,0000,22.80000,22.85000,22.30000,22.55000,781000
02/14/2008,0000,22.50000,22.65000,22.30000,22.35000,1604000
02/15/2008,0000,22.30000,22.30000,21.90000,21.95000,1204000
02/18/2008,0000,22.00000,22.25000,21.90000,22.00000,2144000
02/19/2008,0000,22.25000,22.65000,22.20000,22.65000,1348000
02/20/2008,0000,22.65000,23.00000,22.60000,22.65000,2121000
02/21/2008,0000,23.00000,23.30000,22.85000,23.20000,1686000
02/22/2008,0000,23.15000,23.15000,22.70000,22.90000,655000
02/25/2008,0000,23.00000,23.50000,23.00000,23.35000,1253000
02/26/2008,0000,23.55000,23.70000,23.10000,23.15000,671000
02/27/2008,0000,23.30000,23.40000,23.20000,23.25000,763000
02/29/2008,0000,22.70000,23.60000,22.70000,23.40000,1324000
03/03/2008,0000,23.10000,23.35000,23.00000,23.35000,880000
03/04/2008,0000,23.35000,23.65000,23.35000,23.65000,1020000
03/05/2008,0000,23.65000,24.60000,23.65000,24.50000,3316000
03/06/2008,0000,24.90000,25.10000,24.30000,24.40000,1479000
03/07/2008,0000,24.20000,24.55000,24.00000,24.00000,723000
03/10/2008,0000,24.20000,24.50000,24.00000,24.50000,1468000
03/11/2008,0000,24.30000,24.50000,24.10000,24.45000,1100000
03/12/2008,0000,24.65000,24.85000,24.15000,24.40000,2041000
03/13/2008,0000,24.30000,24.45000,23.80000,23.80000,708000
03/14/2008,0000,24.10000,24.10000,23.55000,23.65000,854000
03/18/2008,0000,23.25000,23.50000,23.15000,23.40000,1449000
03/19/2008,0000,23.75000,23.75000,23.50000,23.50000,1225000
03/20/2008,0000,22.75000,23.75000,22.75000,23.60000,821000
03/21/2008,0000,23.60000,23.90000,23.60000,23.90000,1007000
03/25/2008,0000,24.60000,24.60000,24.05000,24.15000,1061000
03/26/2008,0000,24.10000,24.30000,24.05000,24.15000,732000
03/27/2008,0000,24.30000,24.50000,24.15000,24.25000,1214000
03/28/2008,0000,24.10000,24.30000,24.10000,24.20000,1015000
03/31/2008,0000,24.20000,24.20000,23.95000,24.00000,1016000
04/01/2008,0000,24.00000,24.10000,23.60000,23.70000,1063000
04/02/2008,0000,23.95000,23.95000,23.70000,23.70000,549000
04/03/2008,0000,23.70000,23.85000,23.60000,23.70000,456000
04/07/2008,0000,23.65000,23.90000,23.50000,23.85000,917000
04/08/2008,0000,23.75000,23.95000,23.70000,23.75000,665000
04/09/2008,0000,23.80000,24.50000,23.75000,24.35000,1850000
04/10/2008,0000,24.25000,26.05000,24.25000,26.05000,8756000
