DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.73000,16.93000,16.34000,16.44000,7255800
04/03/2007,0000,16.44000,16.58000,16.34000,16.34000,6582100
04/04/2007,0000,16.53000,16.83000,16.49000,16.49000,9880800
04/09/2007,0000,16.63000,16.78000,16.44000,16.49000,6444800
04/10/2007,0000,16.49000,16.53000,15.89000,16.19000,7596200
04/11/2007,0000,16.39000,16.63000,16.34000,16.53000,7056800
04/12/2007,0000,16.53000,16.93000,16.53000,16.83000,8848600
04/13/2007,0000,16.93000,16.93000,16.44000,16.49000,6038700
04/16/2007,0000,17.38000,17.52000,16.83000,16.93000,13739000
04/17/2007,0000,17.18000,17.48000,16.44000,17.13000,46406400
04/18/2007,0000,17.43000,17.57000,17.13000,17.13000,27607300
04/19/2007,0000,17.13000,17.23000,16.63000,16.83000,9388900
04/20/2007,0000,16.88000,17.03000,16.63000,16.83000,11819000
04/23/2007,0000,16.93000,17.03000,16.63000,16.63000,7588100
04/24/2007,0000,16.63000,16.78000,16.34000,16.44000,13308700
04/25/2007,0000,16.44000,16.58000,16.34000,16.34000,5712500
04/26/2007,0000,16.49000,16.58000,16.24000,16.29000,4654000
04/27/2007,0000,16.34000,16.39000,16.19000,16.19000,3603600
04/30/2007,0000,16.24000,16.34000,15.84000,15.84000,4951000
05/02/2007,0000,15.94000,16.29000,15.94000,16.04000,3385500
05/03/2007,0000,16.34000,16.34000,15.89000,16.14000,10555500
05/04/2007,0000,16.24000,16.24000,16.14000,16.19000,2834000
05/07/2007,0000,16.24000,16.44000,16.19000,16.19000,5445900
05/08/2007,0000,16.24000,16.29000,16.09000,16.09000,3672300
05/09/2007,0000,16.14000,16.19000,16.09000,16.19000,2005800
05/10/2007,0000,16.19000,16.49000,16.19000,16.39000,5633700
05/11/2007,0000,16.29000,16.44000,16.19000,16.24000,2990600
05/14/2007,0000,16.29000,16.39000,16.14000,16.14000,1797800
05/15/2007,0000,16.14000,16.29000,16.14000,16.14000,2053300
05/16/2007,0000,16.14000,16.58000,16.14000,16.44000,7042700
05/17/2007,0000,16.53000,16.58000,16.24000,16.24000,3039000
05/18/2007,0000,16.39000,16.58000,16.39000,16.39000,5194400
05/21/2007,0000,16.53000,16.68000,16.49000,16.63000,4845900
05/22/2007,0000,16.78000,17.08000,16.73000,16.73000,11404900
05/23/2007,0000,16.93000,16.93000,16.68000,16.73000,4263200
05/24/2007,0000,16.88000,16.98000,16.63000,16.63000,6655900
05/25/2007,0000,16.58000,16.78000,16.58000,16.63000,3273400
05/28/2007,0000,16.83000,16.88000,16.73000,16.83000,4405600
05/29/2007,0000,16.88000,17.18000,16.83000,17.08000,13208700
05/30/2007,0000,17.08000,17.18000,16.73000,16.83000,4184400
05/31/2007,0000,17.03000,17.13000,16.83000,16.83000,4893400
06/01/2007,0000,16.98000,17.08000,16.83000,16.88000,6068000
06/04/2007,0000,16.93000,17.52000,16.88000,17.28000,20075700
06/05/2007,0000,17.33000,17.33000,17.03000,17.03000,7564900
06/06/2007,0000,17.13000,17.23000,16.83000,16.83000,8693000
06/07/2007,0000,16.83000,17.23000,16.83000,17.13000,7780000
06/08/2007,0000,17.13000,17.43000,17.03000,17.18000,12949200
06/11/2007,0000,17.33000,17.52000,17.13000,17.18000,12224000
06/12/2007,0000,17.18000,17.33000,17.08000,17.18000,5795300
06/13/2007,0000,17.13000,17.52000,17.08000,17.18000,18538500
06/14/2007,0000,17.23000,17.33000,16.98000,16.98000,6709400
06/15/2007,0000,17.23000,17.28000,16.83000,16.83000,7106300
06/20/2007,0000,17.43000,17.48000,17.23000,17.43000,53877400
06/21/2007,0000,17.43000,17.52000,17.43000,17.48000,37877000
06/22/2007,0000,17.52000,17.52000,17.48000,17.48000,18958700
06/25/2007,0000,17.57000,17.62000,17.48000,17.52000,11221100
06/26/2007,0000,17.52000,17.62000,17.52000,17.52000,6213500
06/27/2007,0000,17.57000,17.57000,17.52000,17.52000,5541800
06/28/2007,0000,17.57000,17.57000,17.52000,17.52000,8259700
06/29/2007,0000,17.52000,17.57000,17.48000,17.48000,6816400
07/02/2007,0000,17.52000,17.57000,17.48000,17.52000,3329900
07/03/2007,0000,17.52000,17.57000,17.48000,17.48000,4850000
07/04/2007,0000,17.52000,17.57000,17.48000,17.48000,4509600
07/05/2007,0000,17.52000,17.72000,17.48000,17.62000,17670900
07/06/2007,0000,17.67000,17.67000,17.52000,17.52000,5524700
07/09/2007,0000,17.57000,17.72000,17.48000,17.52000,12790600
07/10/2007,0000,17.52000,17.62000,17.48000,17.48000,5502400
07/11/2007,0000,17.48000,17.67000,17.48000,17.48000,4831800
07/12/2007,0000,17.52000,17.62000,17.52000,17.57000,5714500
07/13/2007,0000,17.67000,17.67000,17.52000,17.52000,6125600
07/16/2007,0000,17.57000,17.62000,17.52000,17.57000,4899500
07/17/2007,0000,17.57000,17.62000,17.57000,17.57000,4682300
07/18/2007,0000,17.57000,17.62000,17.57000,17.57000,4756000
07/19/2007,0000,17.57000,17.77000,17.57000,17.62000,20786800
07/20/2007,0000,17.72000,17.72000,17.62000,17.62000,6794200
07/23/2007,0000,17.62000,17.67000,17.57000,17.57000,6522500
07/24/2007,0000,17.62000,17.67000,17.57000,17.57000,6080200
07/25/2007,0000,17.57000,17.62000,17.57000,17.57000,5876100
07/26/2007,0000,17.62000,17.62000,17.52000,17.52000,6834600
07/27/2007,0000,17.52000,17.62000,17.48000,17.48000,6706400
07/30/2007,0000,17.52000,17.62000,17.52000,17.52000,2982500
07/31/2007,0000,17.57000,17.62000,17.57000,17.57000,2479500
08/01/2007,0000,17.57000,17.57000,17.48000,17.52000,6322600
08/02/2007,0000,17.57000,17.57000,17.33000,17.43000,7891100
08/03/2007,0000,17.52000,17.52000,17.38000,17.43000,2612800
08/06/2007,0000,17.38000,17.43000,17.23000,17.23000,2951200
08/07/2007,0000,17.28000,17.43000,17.28000,17.28000,1249300
08/08/2007,0000,17.33000,17.43000,17.28000,17.38000,923100
08/09/2007,0000,17.43000,17.48000,17.38000,17.43000,2113900
08/10/2007,0000,17.38000,17.48000,17.38000,17.48000,2442100
08/13/2007,0000,17.52000,17.52000,17.38000,17.43000,2553200
08/14/2007,0000,17.43000,17.52000,17.43000,17.48000,1869500
08/15/2007,0000,17.48000,17.52000,17.43000,17.43000,3063300
08/16/2007,0000,17.43000,17.48000,17.38000,17.43000,5687300
08/17/2007,0000,17.43000,17.52000,17.38000,17.48000,7587100
08/20/2007,0000,17.57000,17.57000,17.43000,17.52000,3945000
08/21/2007,0000,17.48000,17.52000,17.48000,17.48000,3451100
08/22/2007,0000,17.52000,17.57000,17.48000,17.48000,2245200
08/23/2007,0000,17.52000,17.57000,17.48000,17.52000,1388700
08/24/2007,0000,17.52000,17.57000,17.52000,17.52000,2058300
08/27/2007,0000,17.57000,17.62000,17.52000,17.52000,1541200
08/28/2007,0000,17.52000,17.62000,17.52000,17.62000,1487700
08/29/2007,0000,17.33000,17.33000,16.44000,17.03000,5863000
08/30/2007,0000,17.23000,17.33000,16.73000,17.23000,3601600
08/31/2007,0000,17.23000,17.28000,17.13000,17.23000,3089500
09/03/2007,0000,17.28000,17.38000,17.28000,17.38000,988700
09/04/2007,0000,17.38000,17.43000,17.28000,17.28000,1111000
09/05/2007,0000,17.28000,17.28000,16.88000,16.93000,3839000
09/06/2007,0000,16.88000,16.88000,15.94000,16.34000,1258400
09/07/2007,0000,16.58000,17.28000,16.58000,17.08000,2044200
09/10/2007,0000,16.58000,16.83000,16.58000,16.68000,653400
09/11/2007,0000,16.68000,16.83000,16.53000,16.53000,859500
09/12/2007,0000,16.44000,16.83000,16.44000,16.58000,446400
09/13/2007,0000,16.73000,16.83000,16.63000,16.68000,326200
09/14/2007,0000,16.78000,17.08000,16.63000,16.83000,1108900
09/17/2007,0000,17.20000,17.40000,17.00000,17.15000,1791000
09/19/2007,0000,17.30000,17.30000,16.75000,17.00000,1469000
09/20/2007,0000,17.00000,17.15000,16.90000,16.90000,588000
09/21/2007,0000,16.95000,17.05000,16.90000,17.05000,807000
09/26/2007,0000,17.05000,17.05000,16.90000,17.00000,699000
09/27/2007,0000,16.90000,17.10000,16.90000,17.00000,836000
09/28/2007,0000,17.00000,17.10000,16.90000,17.00000,760000
10/01/2007,0000,16.95000,17.05000,16.90000,16.95000,900000
10/02/2007,0000,17.00000,17.05000,16.95000,17.00000,2188000
10/03/2007,0000,17.00000,17.05000,16.95000,16.95000,828000
10/04/2007,0000,17.00000,17.05000,16.95000,16.95000,656000
10/05/2007,0000,17.00000,17.05000,16.95000,17.00000,556000
10/08/2007,0000,17.05000,17.10000,16.95000,17.00000,564000
10/09/2007,0000,17.10000,17.15000,16.95000,16.95000,638000
10/11/2007,0000,17.00000,17.35000,16.95000,17.00000,803000
10/12/2007,0000,17.00000,17.30000,17.00000,17.05000,839000
10/15/2007,0000,17.05000,17.20000,17.05000,17.05000,369000
10/16/2007,0000,17.05000,17.25000,17.00000,17.10000,541000
10/17/2007,0000,17.10000,17.20000,17.05000,17.15000,777000
10/18/2007,0000,17.20000,17.20000,17.10000,17.10000,523000
10/19/2007,0000,17.10000,17.10000,16.95000,17.00000,563000
10/22/2007,0000,16.30000,16.80000,16.30000,16.65000,250000
10/23/2007,0000,16.75000,16.90000,16.65000,16.70000,229000
10/24/2007,0000,17.15000,17.15000,16.90000,16.95000,507000
10/25/2007,0000,16.95000,16.95000,16.60000,16.80000,419000
10/26/2007,0000,16.75000,16.85000,16.55000,16.60000,384000
10/29/2007,0000,16.65000,16.80000,16.60000,16.65000,227000
10/30/2007,0000,16.55000,16.90000,16.55000,16.90000,353000
10/31/2007,0000,16.95000,16.95000,16.65000,16.65000,329000
11/01/2007,0000,16.70000,16.85000,16.65000,16.70000,498000
11/02/2007,0000,16.60000,16.80000,16.60000,16.70000,356000
11/05/2007,0000,16.70000,16.90000,16.70000,16.70000,434000
11/06/2007,0000,17.10000,17.10000,16.90000,16.95000,670000
11/07/2007,0000,17.00000,17.05000,16.95000,17.00000,584000
11/08/2007,0000,17.05000,17.05000,16.90000,16.95000,918000
11/09/2007,0000,17.00000,17.00000,16.90000,16.90000,747000
11/12/2007,0000,16.95000,16.95000,16.60000,16.70000,1338000
11/13/2007,0000,16.80000,16.90000,16.80000,16.85000,619000
11/14/2007,0000,16.90000,16.95000,16.85000,16.90000,495000
11/15/2007,0000,16.90000,16.95000,16.85000,16.85000,730000
11/16/2007,0000,16.85000,16.90000,16.85000,16.85000,754000
11/19/2007,0000,16.90000,16.95000,16.85000,16.90000,1760000
11/20/2007,0000,16.90000,16.90000,16.85000,16.90000,1096000
11/21/2007,0000,16.90000,16.90000,16.85000,16.85000,235000
11/22/2007,0000,16.85000,16.90000,16.75000,16.80000,955000
11/23/2007,0000,16.85000,16.85000,16.75000,16.75000,804000
11/26/2007,0000,16.80000,16.80000,16.70000,16.70000,843000
11/27/2007,0000,16.75000,16.75000,16.45000,16.60000,1805000
11/28/2007,0000,16.70000,16.70000,16.20000,16.25000,1879000
11/29/2007,0000,16.45000,16.50000,16.25000,16.30000,997000
11/30/2007,0000,16.40000,16.95000,16.35000,16.80000,1344000
12/03/2007,0000,17.00000,17.35000,17.00000,17.35000,4056000
12/04/2007,0000,17.20000,17.20000,16.95000,17.00000,996000
12/05/2007,0000,17.00000,17.05000,16.85000,16.90000,1570000
12/06/2007,0000,17.00000,17.15000,17.00000,17.10000,2347000
12/07/2007,0000,17.10000,17.15000,17.00000,17.00000,1471000
12/10/2007,0000,17.05000,17.15000,17.05000,17.10000,1597000
12/11/2007,0000,17.10000,17.30000,17.10000,17.30000,1175000
12/12/2007,0000,17.20000,17.35000,17.20000,17.30000,1738000
12/13/2007,0000,17.30000,17.40000,17.30000,17.35000,1611000
12/14/2007,0000,17.35000,17.45000,17.35000,17.40000,1820000
12/17/2007,0000,17.40000,17.45000,17.35000,17.40000,1506000
12/18/2007,0000,17.40000,17.60000,17.40000,17.60000,3356000
12/19/2007,0000,17.60000,17.65000,17.50000,17.60000,2092000
