DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,31.88000,31.98000,31.44000,31.63000,2244200
04/03/2007,0000,31.58000,31.88000,31.58000,31.58000,1596800
04/04/2007,0000,31.73000,31.98000,31.49000,31.49000,1699800
04/09/2007,0000,31.68000,31.98000,31.49000,31.98000,1953300
04/10/2007,0000,31.98000,32.18000,31.78000,32.13000,1362400
04/11/2007,0000,32.13000,33.07000,32.08000,32.52000,1247300
04/12/2007,0000,32.52000,32.57000,32.18000,32.23000,1003900
04/13/2007,0000,32.28000,32.38000,31.58000,31.63000,1073600
04/16/2007,0000,32.28000,33.02000,32.28000,32.92000,3275400
04/17/2007,0000,33.17000,33.56000,32.72000,32.72000,3088500
04/18/2007,0000,32.77000,33.32000,32.77000,33.17000,983700
04/19/2007,0000,33.17000,33.17000,31.98000,31.98000,2160300
04/20/2007,0000,32.03000,32.38000,31.88000,32.18000,680700
04/23/2007,0000,32.67000,33.12000,32.48000,32.87000,1349300
04/24/2007,0000,32.87000,32.87000,32.48000,32.62000,582700
04/25/2007,0000,32.67000,32.77000,32.28000,32.33000,464600
04/26/2007,0000,32.48000,32.87000,32.48000,32.48000,1224100
04/27/2007,0000,32.48000,32.82000,32.48000,32.57000,1033200
04/30/2007,0000,32.67000,32.67000,32.08000,32.57000,987700
05/02/2007,0000,32.48000,32.48000,31.98000,31.98000,969600
05/03/2007,0000,31.88000,32.38000,31.44000,31.73000,1120000
05/04/2007,0000,31.78000,32.23000,31.78000,32.18000,721100
05/07/2007,0000,32.48000,32.92000,32.43000,32.87000,2079500
05/08/2007,0000,33.17000,33.96000,33.17000,33.66000,3698600
05/09/2007,0000,35.99000,35.99000,35.99000,35.99000,4208600
05/10/2007,0000,36.73000,36.83000,36.73000,36.73000,20449400
05/11/2007,0000,36.73000,36.83000,36.73000,36.78000,11827100
05/14/2007,0000,36.78000,36.83000,36.73000,36.78000,6699300
05/15/2007,0000,36.78000,36.83000,36.78000,36.78000,9324300
05/16/2007,0000,36.78000,36.83000,36.78000,36.78000,12640100
05/17/2007,0000,36.78000,36.83000,36.78000,36.78000,8649600
05/18/2007,0000,36.78000,36.83000,36.78000,36.78000,7417400
05/21/2007,0000,36.78000,36.88000,36.78000,36.78000,4801500
05/22/2007,0000,36.78000,36.83000,36.73000,36.78000,18919300
05/23/2007,0000,36.78000,36.83000,36.73000,36.78000,3301600
05/24/2007,0000,36.78000,36.83000,36.73000,36.78000,2199700
05/25/2007,0000,36.78000,36.78000,36.73000,36.78000,3096600
05/28/2007,0000,36.73000,36.78000,36.73000,36.78000,2846100
05/29/2007,0000,36.78000,36.83000,36.73000,36.78000,1783600
05/30/2007,0000,36.78000,36.83000,36.78000,36.83000,1468500
05/31/2007,0000,36.78000,36.83000,36.73000,36.83000,6144800
06/01/2007,0000,36.83000,36.83000,36.78000,36.83000,1572500
06/04/2007,0000,36.78000,36.83000,36.78000,36.78000,575700
06/05/2007,0000,36.78000,36.83000,36.78000,36.78000,750400
06/06/2007,0000,36.78000,36.83000,36.78000,36.78000,1214000
06/07/2007,0000,36.78000,36.83000,36.78000,36.78000,892800
06/08/2007,0000,36.78000,36.83000,36.78000,36.78000,1967400
06/11/2007,0000,36.78000,36.83000,36.78000,36.78000,1234200
06/12/2007,0000,36.78000,36.88000,36.78000,36.83000,2445200
06/13/2007,0000,36.83000,36.93000,36.83000,36.83000,770600
06/14/2007,0000,36.88000,36.93000,36.83000,36.83000,910000
06/15/2007,0000,36.83000,36.93000,36.83000,36.88000,1916900
06/20/2007,0000,36.83000,37.08000,36.83000,37.08000,1873500
06/21/2007,0000,37.03000,37.03000,36.88000,36.98000,1970500
06/22/2007,0000,36.88000,36.98000,36.88000,36.93000,901900
06/25/2007,0000,36.93000,36.93000,36.58000,36.93000,917000
06/26/2007,0000,34.85000,36.68000,34.85000,36.44000,818100
06/27/2007,0000,36.14000,36.49000,35.94000,35.94000,1406900
06/28/2007,0000,35.94000,36.29000,35.94000,36.29000,197900
06/29/2007,0000,36.24000,36.83000,36.14000,36.83000,509000
07/02/2007,0000,36.78000,36.78000,36.24000,36.73000,109000
07/03/2007,0000,36.63000,36.63000,36.34000,36.44000,111100
07/04/2007,0000,36.44000,36.63000,36.44000,36.53000,364600
07/05/2007,0000,35.25000,36.04000,35.25000,35.84000,1841200
07/06/2007,0000,35.64000,35.74000,35.45000,35.54000,890800
07/09/2007,0000,35.45000,35.89000,35.45000,35.84000,688800
07/10/2007,0000,35.74000,35.89000,35.74000,35.79000,171700
07/11/2007,0000,35.79000,36.14000,35.64000,35.69000,400900
07/12/2007,0000,36.19000,36.73000,36.19000,36.58000,1042300
07/13/2007,0000,36.63000,36.83000,36.63000,36.73000,721100
07/16/2007,0000,36.73000,36.83000,36.73000,36.73000,690800
07/17/2007,0000,36.73000,36.83000,36.73000,36.78000,512000
07/18/2007,0000,36.78000,36.88000,36.78000,36.78000,618100
07/19/2007,0000,36.78000,36.93000,36.78000,36.88000,727200
07/20/2007,0000,37.13000,37.13000,36.88000,36.88000,1560400
07/23/2007,0000,36.88000,36.93000,36.88000,36.93000,1354400
07/24/2007,0000,36.93000,37.13000,35.69000,37.13000,1989700
07/25/2007,0000,36.93000,37.23000,35.99000,37.03000,1186700
07/26/2007,0000,36.73000,36.93000,36.53000,36.58000,242400
07/27/2007,0000,35.84000,36.88000,35.84000,36.83000,541300
07/30/2007,0000,36.44000,36.83000,36.04000,36.83000,661500
07/31/2007,0000,36.83000,36.88000,36.39000,36.88000,426200
08/01/2007,0000,36.78000,36.83000,36.14000,36.63000,304000
08/02/2007,0000,36.19000,36.78000,36.19000,36.73000,490800
08/03/2007,0000,36.93000,37.13000,36.24000,36.93000,405000
08/06/2007,0000,36.83000,36.93000,36.14000,36.93000,174700
08/07/2007,0000,36.44000,36.78000,36.34000,36.58000,252500
08/08/2007,0000,36.63000,36.78000,36.53000,36.68000,319100
08/09/2007,0000,36.68000,36.83000,36.63000,36.68000,428200
08/10/2007,0000,33.00000,34.00000,33.00000,33.85000,251000
08/13/2007,0000,33.30000,34.10000,33.15000,33.70000,469000
08/14/2007,0000,33.30000,34.60000,33.30000,34.20000,283000
08/15/2007,0000,34.00000,34.75000,34.00000,34.25000,158000
08/16/2007,0000,34.60000,35.00000,33.95000,34.55000,360000
08/17/2007,0000,34.40000,34.85000,34.30000,34.60000,225000
08/20/2007,0000,35.00000,35.10000,34.20000,34.60000,241000
08/21/2007,0000,34.60000,34.95000,34.45000,34.60000,219000
08/22/2007,0000,34.50000,34.70000,34.50000,34.55000,226000
08/23/2007,0000,34.70000,34.70000,34.55000,34.60000,239000
08/24/2007,0000,34.65000,34.65000,34.50000,34.60000,198000
08/27/2007,0000,34.60000,34.65000,34.00000,34.60000,280000
08/28/2007,0000,34.45000,34.65000,34.45000,34.60000,266000
08/29/2007,0000,34.60000,34.65000,34.50000,34.60000,359000
08/30/2007,0000,34.60000,34.65000,34.55000,34.60000,156000
08/31/2007,0000,34.45000,34.75000,34.45000,34.75000,407000
09/03/2007,0000,34.75000,34.75000,34.60000,34.60000,187000
09/04/2007,0000,34.25000,34.75000,34.25000,34.60000,242000
09/05/2007,0000,34.75000,34.75000,34.60000,34.65000,145000
09/06/2007,0000,34.65000,34.75000,34.60000,34.60000,221000
09/07/2007,0000,34.60000,34.60000,34.40000,34.60000,296000
09/10/2007,0000,34.60000,34.65000,34.60000,34.60000,160000
09/11/2007,0000,34.70000,34.70000,34.40000,34.60000,79000
09/12/2007,0000,34.60000,34.65000,34.50000,34.65000,322000
09/13/2007,0000,34.60000,34.65000,34.30000,34.60000,308000
09/14/2007,0000,34.60000,34.65000,34.60000,34.60000,360000
09/17/2007,0000,32.20000,34.60000,32.20000,34.20000,500000
09/19/2007,0000,34.15000,34.65000,33.90000,34.60000,286000
09/20/2007,0000,34.50000,34.65000,34.40000,34.60000,2409000
09/21/2007,0000,34.60000,34.65000,34.50000,34.60000,1521000
09/26/2007,0000,34.60000,34.65000,34.50000,34.50000,1073000
09/27/2007,0000,34.60000,34.65000,34.45000,34.60000,658000
09/28/2007,0000,34.60000,34.65000,34.50000,34.60000,660000
10/01/2007,0000,34.60000,34.65000,34.40000,34.60000,799000
10/02/2007,0000,33.50000,34.65000,33.50000,34.60000,1725000
10/03/2007,0000,34.25000,34.65000,34.25000,34.65000,389000
10/04/2007,0000,34.60000,34.65000,34.60000,34.65000,417000
10/05/2007,0000,34.60000,34.65000,34.55000,34.60000,372000
10/08/2007,0000,34.60000,34.65000,34.60000,34.60000,410000
10/09/2007,0000,34.60000,34.65000,34.60000,34.60000,322000
10/11/2007,0000,34.60000,34.65000,34.60000,34.65000,369000
10/12/2007,0000,34.60000,34.65000,34.45000,34.60000,1104000
10/15/2007,0000,34.60000,34.65000,34.60000,34.60000,243000
10/16/2007,0000,34.20000,34.65000,34.10000,34.60000,564000
10/17/2007,0000,34.60000,34.65000,34.50000,34.60000,470000
10/18/2007,0000,33.50000,34.65000,33.50000,34.60000,442000
10/19/2007,0000,34.60000,34.60000,34.55000,34.60000,232000
10/22/2007,0000,34.60000,34.60000,34.45000,34.60000,319000
10/23/2007,0000,34.60000,34.60000,34.55000,34.60000,195000
10/24/2007,0000,34.60000,34.65000,34.60000,34.60000,158000
10/25/2007,0000,34.60000,34.65000,34.60000,34.65000,221000
10/26/2007,0000,34.65000,34.65000,34.60000,34.65000,143000
10/29/2007,0000,34.60000,34.65000,34.60000,34.60000,273000
10/30/2007,0000,34.60000,34.65000,34.60000,34.65000,190000
10/31/2007,0000,34.60000,35.45000,34.60000,35.45000,328000
11/01/2007,0000,35.50000,35.50000,34.65000,35.45000,176000
11/02/2007,0000,34.85000,35.50000,34.60000,35.30000,144000
11/05/2007,0000,35.20000,35.20000,34.60000,34.85000,105000
11/06/2007,0000,34.80000,34.80000,34.60000,34.65000,60000
11/07/2007,0000,34.65000,35.10000,34.60000,34.60000,151000
11/08/2007,0000,34.95000,35.00000,34.50000,34.60000,315000
11/09/2007,0000,34.60000,34.80000,34.60000,34.80000,136000
11/12/2007,0000,33.70000,34.75000,33.70000,34.60000,150000
11/13/2007,0000,34.60000,34.75000,34.55000,34.60000,399000
11/14/2007,0000,34.60000,34.60000,34.60000,34.60000,85000
11/15/2007,0000,34.60000,34.65000,34.55000,34.60000,247000
11/16/2007,0000,34.60000,34.65000,34.55000,34.60000,247000
11/19/2007,0000,34.60000,34.70000,34.55000,34.60000,1537000
11/20/2007,0000,34.60000,34.65000,34.55000,34.65000,1186000
11/21/2007,0000,34.60000,34.65000,34.60000,34.60000,373000
11/22/2007,0000,34.60000,34.65000,34.60000,34.60000,326000
11/23/2007,0000,34.60000,34.65000,34.60000,34.60000,709000
11/26/2007,0000,34.60000,34.65000,34.55000,34.60000,14513000
11/27/2007,0000,34.60000,34.65000,34.55000,34.65000,5617000
11/28/2007,0000,34.60000,34.65000,34.60000,34.60000,15483000
11/29/2007,0000,34.60000,34.65000,34.60000,34.60000,11621000
11/30/2007,0000,34.60000,34.65000,34.60000,34.60000,237000
12/03/2007,0000,34.65000,34.65000,34.60000,34.60000,365000
12/04/2007,0000,34.60000,34.60000,34.60000,34.60000,858000
12/05/2007,0000,34.60000,34.65000,34.55000,34.65000,213000
12/06/2007,0000,34.60000,34.65000,34.60000,34.60000,288000
12/07/2007,0000,34.65000,34.65000,34.60000,34.60000,187000
12/10/2007,0000,34.60000,34.65000,33.80000,34.60000,198000
12/11/2007,0000,34.60000,34.65000,34.60000,34.60000,166000
12/12/2007,0000,34.60000,34.65000,33.80000,34.65000,690000
12/13/2007,0000,34.60000,34.65000,34.60000,34.60000,1144000
12/14/2007,0000,34.60000,34.70000,34.60000,34.65000,1287000
12/17/2007,0000,32.25000,34.70000,32.25000,34.60000,804000
12/18/2007,0000,34.60000,34.70000,34.60000,34.60000,233000
12/19/2007,0000,34.60000,34.60000,34.55000,34.60000,498000
12/20/2007,0000,34.60000,34.65000,34.60000,34.60000,508000
12/21/2007,0000,34.60000,34.70000,34.60000,34.60000,423000
12/24/2007,0000,34.60000,34.65000,34.60000,34.60000,346000
12/25/2007,0000,34.60000,34.60000,34.60000,34.60000,763000
