DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,36.00000,36.00000,35.30000,35.50000,347300
04/03/2007,0000,36.00000,36.00000,35.40000,35.65000,161500
04/04/2007,0000,35.65000,35.80000,35.05000,35.05000,605900
04/09/2007,0000,35.05000,35.70000,34.50000,35.00000,360500
04/10/2007,0000,35.00000,35.50000,34.60000,34.85000,480600
04/11/2007,0000,34.85000,35.50000,34.80000,34.85000,973400
04/12/2007,0000,35.00000,35.00000,34.50000,34.50000,335200
04/13/2007,0000,34.50000,34.80000,34.00000,34.00000,345300
04/16/2007,0000,34.00000,34.00000,33.10000,33.10000,449300
04/17/2007,0000,33.10000,33.25000,32.70000,32.70000,412000
04/18/2007,0000,32.80000,32.90000,32.50000,32.55000,419000
04/19/2007,0000,32.65000,32.65000,32.20000,32.25000,338200
04/20/2007,0000,32.45000,33.30000,32.25000,33.10000,609900
04/23/2007,0000,33.20000,33.35000,32.50000,32.50000,583600
04/24/2007,0000,32.60000,33.25000,32.50000,32.80000,923900
04/25/2007,0000,32.90000,33.15000,32.75000,32.80000,578600
04/26/2007,0000,33.10000,33.40000,32.75000,32.90000,649300
04/27/2007,0000,33.00000,33.30000,32.70000,33.05000,271600
04/30/2007,0000,33.05000,33.05000,32.60000,32.80000,220100
05/02/2007,0000,32.60000,33.00000,32.55000,32.55000,140300
05/03/2007,0000,32.90000,32.90000,31.45000,31.90000,257500
05/04/2007,0000,32.00000,32.15000,32.00000,32.00000,229200
05/07/2007,0000,32.50000,32.95000,32.20000,32.75000,238300
05/08/2007,0000,33.00000,33.20000,32.70000,32.90000,202900
05/09/2007,0000,33.00000,33.80000,32.80000,33.30000,1064300
05/10/2007,0000,33.60000,34.85000,33.60000,34.85000,1185500
05/11/2007,0000,34.70000,35.60000,34.50000,35.10000,804800
05/14/2007,0000,35.50000,35.65000,35.10000,35.10000,898700
05/15/2007,0000,35.10000,35.40000,35.10000,35.20000,455400
05/16/2007,0000,35.20000,37.50000,35.20000,37.00000,2007500
05/17/2007,0000,37.00000,37.75000,36.40000,37.25000,1307700
05/18/2007,0000,37.50000,39.70000,37.50000,39.10000,2726500
05/21/2007,0000,39.70000,39.90000,38.20000,39.00000,1529800
05/22/2007,0000,39.30000,39.50000,38.35000,38.80000,769400
05/23/2007,0000,38.80000,40.55000,38.80000,39.50000,2473000
05/24/2007,0000,39.60000,39.80000,39.40000,39.40000,2019600
05/25/2007,0000,38.80000,40.50000,38.70000,40.05000,1424800
05/28/2007,0000,40.50000,40.50000,39.00000,39.00000,894700
05/29/2007,0000,39.00000,39.40000,38.60000,38.70000,905800
05/30/2007,0000,39.00000,39.80000,38.50000,39.05000,1013800
05/31/2007,0000,39.70000,39.75000,39.30000,39.70000,598800
06/01/2007,0000,40.50000,40.50000,39.20000,39.25000,514000
06/04/2007,0000,39.25000,39.60000,39.20000,39.60000,708900
06/05/2007,0000,39.60000,39.70000,39.35000,39.35000,887600
06/06/2007,0000,39.95000,40.00000,39.35000,39.50000,804800
06/07/2007,0000,39.35000,39.80000,39.35000,39.70000,949200
06/08/2007,0000,39.70000,39.75000,39.35000,39.65000,931000
06/11/2007,0000,39.70000,39.70000,39.35000,39.45000,647300
06/12/2007,0000,39.45000,42.20000,39.40000,42.20000,2068100
06/13/2007,0000,42.40000,42.60000,40.00000,40.00000,1277400
06/14/2007,0000,40.20000,40.50000,39.30000,39.50000,737100
06/15/2007,0000,39.50000,40.50000,39.45000,39.70000,732100
06/20/2007,0000,39.50000,39.70000,39.30000,39.30000,588700
06/21/2007,0000,39.45000,39.70000,39.20000,39.25000,421100
06/22/2007,0000,39.30000,39.80000,39.15000,39.55000,323100
06/25/2007,0000,40.65000,41.50000,40.60000,40.60000,1040100
06/26/2007,0000,41.00000,41.00000,40.00000,40.20000,208000
06/27/2007,0000,40.20000,42.00000,40.20000,41.50000,973400
06/28/2007,0000,42.25000,42.25000,41.50000,41.50000,662400
06/29/2007,0000,42.20000,42.20000,41.60000,41.95000,392800
07/02/2007,0000,42.50000,42.50000,42.10000,42.30000,184700
07/03/2007,0000,42.50000,45.20000,42.50000,43.10000,1200600
07/04/2007,0000,44.00000,44.00000,42.60000,42.60000,357400
07/05/2007,0000,43.20000,44.00000,42.70000,43.30000,426100
07/06/2007,0000,43.30000,43.80000,42.00000,42.05000,702800
07/09/2007,0000,42.10000,42.80000,41.70000,41.70000,547300
07/10/2007,0000,42.00000,42.00000,41.10000,41.40000,514000
07/11/2007,0000,41.10000,41.40000,40.50000,40.60000,695700
07/12/2007,0000,40.70000,41.40000,40.00000,40.10000,512900
07/13/2007,0000,40.20000,40.80000,39.60000,39.90000,529100
07/16/2007,0000,39.30000,40.20000,39.30000,39.80000,415000
07/17/2007,0000,39.80000,40.25000,39.70000,40.00000,577600
07/18/2007,0000,40.10000,40.85000,40.00000,40.80000,286700
07/19/2007,0000,41.90000,42.50000,41.20000,41.35000,858300
07/20/2007,0000,44.20000,44.20000,44.20000,44.20000,652300
07/23/2007,0000,46.50000,46.50000,45.35000,45.60000,6831500
07/24/2007,0000,45.70000,45.70000,45.20000,45.30000,2324600
07/25/2007,0000,45.35000,46.20000,45.30000,45.70000,1860100
07/26/2007,0000,46.00000,46.00000,45.30000,45.35000,2397300
07/27/2007,0000,45.35000,46.00000,45.05000,45.30000,2466000
07/31/2007,0000,45.70000,45.75000,45.10000,45.65000,3042600
08/01/2007,0000,45.60000,45.60000,44.80000,44.80000,1975200
08/02/2007,0000,43.50000,43.50000,42.85000,43.00000,3201000
08/03/2007,0000,43.00000,43.10000,42.90000,42.95000,743000
08/06/2007,0000,42.90000,43.00000,42.85000,42.95000,852000
08/07/2007,0000,43.00000,43.00000,42.80000,42.80000,860000
08/08/2007,0000,42.85000,43.00000,42.80000,43.00000,223000
08/09/2007,0000,42.95000,43.00000,42.80000,42.95000,808000
08/10/2007,0000,43.00000,43.45000,42.90000,43.10000,362000
08/13/2007,0000,43.30000,43.50000,43.00000,43.40000,782000
08/14/2007,0000,43.50000,43.50000,43.25000,43.30000,347000
08/15/2007,0000,43.50000,43.60000,43.10000,43.15000,1386000
08/16/2007,0000,43.15000,43.30000,43.10000,43.15000,838000
08/17/2007,0000,43.30000,43.50000,43.30000,43.40000,1464000
08/20/2007,0000,43.55000,44.30000,43.50000,44.15000,8348000
08/21/2007,0000,44.25000,44.30000,44.00000,44.15000,2578000
08/22/2007,0000,44.15000,44.25000,43.70000,43.75000,388000
08/23/2007,0000,43.80000,44.25000,43.75000,43.90000,429000
08/24/2007,0000,44.00000,44.20000,43.95000,44.15000,552000
08/27/2007,0000,44.20000,44.20000,43.90000,44.00000,256000
08/28/2007,0000,44.10000,44.10000,43.75000,43.75000,79000
08/29/2007,0000,43.75000,43.75000,43.60000,43.75000,433000
08/30/2007,0000,43.75000,43.85000,43.35000,43.60000,410000
08/31/2007,0000,43.60000,43.65000,43.40000,43.50000,411000
09/03/2007,0000,43.50000,43.50000,43.20000,43.25000,410000
09/04/2007,0000,43.20000,43.25000,43.05000,43.05000,155000
09/05/2007,0000,43.05000,43.10000,43.00000,43.00000,799000
09/06/2007,0000,43.00000,43.10000,42.95000,42.95000,805000
09/07/2007,0000,43.00000,44.00000,43.00000,43.25000,587000
09/10/2007,0000,43.20000,43.30000,43.15000,43.25000,182000
09/11/2007,0000,43.30000,43.30000,43.15000,43.20000,1121000
09/12/2007,0000,43.30000,43.40000,43.25000,43.30000,414000
09/13/2007,0000,43.35000,43.40000,43.30000,43.35000,261000
09/14/2007,0000,43.35000,43.50000,43.35000,43.40000,288000
09/17/2007,0000,43.40000,43.70000,43.40000,43.50000,345000
09/19/2007,0000,43.55000,43.60000,43.50000,43.55000,336000
09/20/2007,0000,43.55000,43.70000,43.55000,43.70000,336000
09/21/2007,0000,43.65000,43.85000,43.65000,43.75000,935000
09/26/2007,0000,43.70000,43.70000,43.60000,43.60000,929000
09/27/2007,0000,43.60000,43.70000,43.55000,43.60000,1458000
09/28/2007,0000,43.60000,43.65000,43.50000,43.55000,821000
10/01/2007,0000,43.45000,43.80000,43.45000,43.65000,1090000
10/02/2007,0000,43.65000,44.00000,43.65000,43.95000,262000
10/03/2007,0000,44.20000,44.50000,44.20000,44.30000,2434000
10/04/2007,0000,42.20000,44.00000,42.20000,43.60000,133000
10/05/2007,0000,43.00000,43.00000,42.35000,42.45000,223000
10/08/2007,0000,42.20000,42.20000,42.00000,42.05000,206000
10/09/2007,0000,42.05000,43.50000,42.05000,42.65000,144000
10/11/2007,0000,43.20000,43.20000,42.25000,42.50000,22000
10/12/2007,0000,42.50000,42.50000,42.35000,42.35000,30000
10/15/2007,0000,42.35000,43.30000,42.30000,42.45000,17000
10/16/2007,0000,42.10000,42.30000,42.10000,42.20000,21000
10/17/2007,0000,42.40000,42.40000,42.25000,42.25000,13000
10/18/2007,0000,42.25000,42.95000,42.05000,42.95000,57000
10/19/2007,0000,42.50000,42.90000,42.30000,42.90000,40000
10/22/2007,0000,42.35000,42.75000,42.20000,42.60000,100000
10/23/2007,0000,42.60000,42.70000,42.25000,42.65000,182000
10/24/2007,0000,42.65000,42.70000,42.55000,42.65000,50000
10/25/2007,0000,42.65000,42.65000,42.40000,42.55000,141000
10/26/2007,0000,42.55000,43.05000,42.50000,42.55000,28000
10/29/2007,0000,42.80000,43.00000,42.75000,42.85000,36000
10/30/2007,0000,42.80000,42.80000,42.65000,42.80000,30000
10/31/2007,0000,42.75000,42.75000,42.65000,42.70000,84000
11/01/2007,0000,42.50000,42.80000,42.50000,42.70000,81000
11/02/2007,0000,42.65000,42.70000,42.50000,42.50000,39000
11/05/2007,0000,42.50000,42.50000,42.50000,42.50000,41000
11/06/2007,0000,42.50000,42.50000,42.30000,42.30000,66000
11/07/2007,0000,42.40000,42.80000,42.40000,42.55000,28000
11/08/2007,0000,42.60000,42.60000,42.40000,42.40000,134000
11/09/2007,0000,42.40000,42.70000,42.40000,42.65000,332000
11/12/2007,0000,42.65000,42.70000,42.00000,42.65000,154000
11/13/2007,0000,42.70000,43.00000,42.70000,43.00000,168000
11/14/2007,0000,43.10000,43.20000,43.10000,43.15000,107000
11/15/2007,0000,43.35000,43.50000,43.35000,43.35000,576000
11/16/2007,0000,43.35000,43.50000,43.35000,43.50000,1514000
11/19/2007,0000,43.50000,43.50000,43.35000,43.50000,920000
11/20/2007,0000,43.00000,43.60000,43.00000,43.50000,1520000
11/21/2007,0000,43.50000,43.50000,43.35000,43.50000,776000
11/22/2007,0000,43.45000,43.50000,43.35000,43.50000,339000
11/23/2007,0000,43.45000,43.50000,43.40000,43.50000,394000
11/26/2007,0000,43.50000,43.50000,42.35000,42.70000,18000
11/27/2007,0000,42.25000,42.25000,41.00000,41.00000,66000
11/28/2007,0000,40.80000,41.00000,38.50000,41.00000,83000
11/29/2007,0000,41.00000,41.35000,40.95000,40.95000,34000
11/30/2007,0000,41.00000,41.75000,41.00000,41.15000,14000
12/03/2007,0000,41.15000,42.30000,41.15000,42.30000,46000
12/04/2007,0000,41.50000,42.20000,41.50000,41.50000,1200
12/05/2007,0000,42.30000,42.30000,41.45000,41.50000,25000
12/06/2007,0000,41.50000,41.50000,41.35000,41.50000,75000
12/07/2007,0000,41.50000,41.50000,41.50000,41.50000,5000
12/10/2007,0000,41.60000,41.60000,41.55000,41.60000,27000
12/11/2007,0000,41.60000,41.80000,41.60000,41.70000,23000
12/12/2007,0000,41.80000,42.40000,41.80000,42.40000,86000
12/13/2007,0000,42.10000,42.30000,42.00000,42.25000,69000
12/14/2007,0000,42.25000,42.45000,42.25000,42.35000,263000
12/17/2007,0000,42.40000,42.40000,42.30000,42.30000,100000
12/18/2007,0000,42.30000,42.35000,42.30000,42.35000,43000
12/19/2007,0000,42.25000,42.30000,42.25000,42.30000,59000
12/20/2007,0000,42.30000,42.40000,42.30000,42.35000,214000
12/21/2007,0000,42.50000,42.50000,42.30000,42.30000,133000
12/24/2007,0000,42.30000,42.30000,42.30000,42.30000,9000
12/25/2007,0000,42.20000,42.25000,42.20000,42.25000,32000
12/26/2007,0000,42.25000,42.35000,42.20000,42.35000,120000
12/27/2007,0000,42.30000,42.35000,42.30000,42.35000,22000
12/28/2007,0000,42.35000,42.50000,42.35000,42.40000,37000
12/31/2007,0000,42.40000,42.40000,42.25000,42.35000,263000
01/02/2008,0000,42.30000,42.35000,42.30000,42.35000,149000
01/03/2008,0000,42.35000,42.35000,42.35000,42.35000,4000
01/04/2008,0000,42.35000,42.40000,42.30000,42.35000,127000
01/07/2008,0000,42.30000,42.40000,42.30000,42.40000,15000
01/08/2008,0000,42.35000,42.50000,42.35000,42.40000,46000
01/09/2008,0000,42.40000,42.45000,42.35000,42.40000,90000
01/10/2008,0000,42.40000,42.45000,42.40000,42.45000,107000
01/11/2008,0000,42.40000,42.50000,42.40000,42.45000,45000
01/14/2008,0000,42.45000,42.70000,42.40000,42.70000,37000
01/15/2008,0000,42.85000,42.85000,42.70000,42.85000,31000
01/16/2008,0000,42.95000,44.00000,42.95000,43.10000,25000
01/17/2008,0000,43.55000,43.80000,43.55000,43.80000,17000
01/18/2008,0000,43.80000,44.30000,43.80000,44.15000,330000
01/21/2008,0000,44.05000,44.15000,44.00000,44.00000,56000
01/22/2008,0000,43.50000,43.60000,43.50000,43.50000,62000
01/23/2008,0000,43.10000,44.15000,43.05000,43.95000,617000
