DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,90.60000,90.60000,90.10000,90.10000,4000
04/03/2007,0000,89.40000,89.60000,89.40000,89.60000,5000
04/04/2007,0000,89.30000,90.10000,89.30000,90.10000,8000
04/09/2007,0000,89.30000,90.30000,89.20000,90.30000,20000
04/10/2007,0000,89.50000,90.20000,89.50000,90.20000,40000
04/11/2007,0000,90.10000,90.20000,90.10000,90.20000,5000
04/12/2007,0000,90.20000,90.30000,90.10000,90.10000,15000
04/13/2007,0000,90.60000,90.60000,90.00000,90.00000,8000
04/16/2007,0000,90.60000,90.60000,90.60000,90.60000,10000
04/17/2007,0000,90.00000,90.00000,89.60000,89.60000,35000
04/18/2007,0000,89.60000,90.00000,89.50000,89.90000,12000
04/19/2007,0000,89.80000,89.90000,89.80000,89.90000,12000
04/20/2007,0000,89.90000,90.30000,89.90000,89.90000,500
04/24/2007,0000,89.90000,90.00000,89.90000,90.00000,6000
04/26/2007,0000,90.00000,90.00000,90.00000,90.00000,11000
04/27/2007,0000,90.10000,90.10000,90.10000,90.10000,4000
04/30/2007,0000,90.00000,90.10000,89.80000,90.10000,60000
05/02/2007,0000,90.10000,90.10000,89.90000,90.10000,11000
05/04/2007,0000,89.90000,90.10000,89.60000,90.10000,13000
05/07/2007,0000,90.00000,90.20000,90.00000,90.20000,10000
05/08/2007,0000,90.10000,90.20000,90.10000,90.20000,37000
05/09/2007,0000,90.00000,90.00000,90.00000,90.00000,1000
05/10/2007,0000,90.50000,92.00000,89.70000,89.70000,20000
05/11/2007,0000,89.60000,89.70000,89.60000,89.70000,3000
05/14/2007,0000,89.40000,89.70000,89.10000,89.70000,7000
05/15/2007,0000,89.10000,91.00000,89.10000,91.00000,14000
05/16/2007,0000,90.80000,90.80000,90.80000,90.80000,1000
05/17/2007,0000,90.80000,90.80000,89.60000,90.70000,7000
05/18/2007,0000,89.60000,89.60000,89.30000,89.30000,12000
05/21/2007,0000,89.30000,89.30000,89.30000,89.30000,4000
05/22/2007,0000,89.30000,90.50000,89.30000,89.40000,14000
05/23/2007,0000,89.40000,90.50000,89.40000,89.50000,7000
05/24/2007,0000,90.50000,90.50000,90.50000,90.50000,2000
05/25/2007,0000,90.30000,90.40000,90.30000,90.40000,2000
05/28/2007,0000,90.40000,90.60000,89.40000,90.00000,12000
05/29/2007,0000,90.40000,90.50000,90.40000,90.50000,5000
05/30/2007,0000,90.50000,90.50000,89.40000,89.90000,6000
05/31/2007,0000,90.30000,91.00000,89.90000,91.00000,44000
06/04/2007,0000,91.00000,91.50000,90.50000,91.00000,22000
06/05/2007,0000,91.00000,91.50000,90.00000,90.00000,41000
06/06/2007,0000,91.20000,91.50000,91.20000,91.50000,37000
06/07/2007,0000,91.60000,91.90000,91.50000,91.80000,26000
06/08/2007,0000,91.60000,92.10000,91.60000,92.10000,25000
06/11/2007,0000,92.10000,92.10000,91.90000,92.00000,36000
06/12/2007,0000,92.00000,92.30000,92.00000,92.30000,23000
06/13/2007,0000,92.20000,92.20000,92.00000,92.20000,22000
06/14/2007,0000,92.10000,92.10000,91.80000,91.80000,54000
06/15/2007,0000,92.00000,92.30000,92.00000,92.30000,13000
06/20/2007,0000,92.30000,92.30000,92.10000,92.10000,2000
