DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,28.69000,29.02000,28.69000,28.83000,1126500
04/03/2007,0000,28.83000,29.29000,28.83000,29.25000,1052200
04/04/2007,0000,29.25000,29.43000,28.97000,29.16000,1245000
04/09/2007,0000,29.20000,29.43000,29.11000,29.34000,1751200
04/10/2007,0000,29.43000,29.71000,29.34000,29.67000,1154500
04/11/2007,0000,29.81000,30.18000,29.71000,30.04000,1126500
04/12/2007,0000,29.90000,30.13000,29.81000,30.04000,992900
04/13/2007,0000,30.04000,30.18000,29.43000,29.57000,1559400
04/16/2007,0000,29.99000,31.52000,29.99000,31.43000,3178200
04/17/2007,0000,31.57000,31.85000,30.13000,30.36000,1807200
04/18/2007,0000,30.36000,30.64000,29.90000,30.55000,866900
04/19/2007,0000,30.45000,30.78000,29.85000,29.90000,1295600
04/20/2007,0000,29.90000,30.13000,29.85000,29.94000,533100
04/23/2007,0000,30.18000,30.32000,30.04000,30.04000,581500
04/24/2007,0000,30.08000,30.27000,30.08000,30.27000,567500
04/25/2007,0000,30.27000,30.55000,29.76000,29.81000,1498100
04/26/2007,0000,29.90000,30.27000,29.90000,30.18000,2060300
04/27/2007,0000,30.18000,30.18000,29.25000,29.39000,2508300
04/30/2007,0000,29.43000,29.48000,29.06000,29.43000,891700
05/02/2007,0000,29.71000,29.71000,29.43000,29.71000,530900
05/03/2007,0000,29.71000,29.71000,29.25000,29.34000,1055400
05/04/2007,0000,29.39000,29.57000,29.20000,29.34000,1833000
05/07/2007,0000,29.34000,29.53000,28.88000,29.20000,1705900
05/08/2007,0000,28.97000,29.34000,28.97000,29.25000,583700
05/09/2007,0000,29.43000,29.76000,29.43000,29.57000,1799600
05/10/2007,0000,29.57000,29.71000,29.34000,29.57000,1113600
05/11/2007,0000,29.57000,29.62000,29.43000,29.48000,760300
05/14/2007,0000,29.48000,29.57000,29.25000,29.25000,1651000
05/15/2007,0000,29.20000,29.25000,28.88000,28.88000,1373100
05/16/2007,0000,29.06000,29.71000,29.06000,29.48000,2291800
05/17/2007,0000,29.57000,29.90000,29.53000,29.67000,2069900
05/18/2007,0000,29.71000,30.08000,29.43000,30.08000,4076400
05/21/2007,0000,30.45000,31.29000,30.45000,30.97000,6445800
05/22/2007,0000,31.20000,31.80000,30.97000,31.38000,5560500
05/23/2007,0000,31.99000,32.03000,31.52000,32.03000,3483000
05/24/2007,0000,32.03000,32.03000,31.48000,31.71000,1698400
05/25/2007,0000,31.66000,31.71000,31.34000,31.57000,1456100
05/28/2007,0000,31.89000,31.89000,30.87000,31.20000,1450700
05/29/2007,0000,31.20000,32.22000,31.20000,31.94000,2258400
05/30/2007,0000,31.57000,32.92000,31.48000,31.94000,3094200
05/31/2007,0000,32.03000,32.31000,30.04000,30.04000,8526600
06/01/2007,0000,30.64000,32.13000,30.64000,31.85000,7182500
06/04/2007,0000,31.75000,31.89000,31.24000,31.52000,1957900
06/05/2007,0000,31.38000,31.94000,31.24000,31.38000,4239000
06/06/2007,0000,31.15000,31.75000,31.06000,31.34000,3564800
06/07/2007,0000,31.57000,31.99000,31.52000,31.99000,2219600
06/08/2007,0000,31.85000,32.31000,31.66000,32.17000,1704800
06/11/2007,0000,32.50000,33.01000,32.22000,32.87000,3082300
06/12/2007,0000,33.43000,34.63000,33.15000,34.17000,4642900
06/13/2007,0000,33.61000,34.26000,33.61000,34.12000,2023600
06/14/2007,0000,34.17000,34.54000,33.52000,33.80000,1877200
06/15/2007,0000,33.80000,33.89000,33.61000,33.75000,789400
06/20/2007,0000,33.75000,35.19000,33.70000,34.54000,4961700
06/21/2007,0000,35.19000,35.24000,34.26000,34.54000,2799100
06/22/2007,0000,34.77000,35.84000,34.77000,35.70000,4040900
06/25/2007,0000,35.75000,35.75000,35.10000,35.14000,2325200
06/26/2007,0000,35.24000,35.28000,34.31000,35.00000,2194900
06/27/2007,0000,34.82000,34.96000,34.40000,34.73000,647200
06/28/2007,0000,34.73000,35.47000,34.73000,35.28000,1659600
06/29/2007,0000,35.14000,35.28000,33.89000,33.89000,1390400
07/02/2007,0000,34.35000,35.52000,34.26000,35.19000,2145300
07/03/2007,0000,35.28000,36.82000,35.28000,36.68000,4324100
07/04/2007,0000,37.37000,37.37000,36.49000,36.58000,5083400
07/05/2007,0000,36.86000,37.60000,36.68000,37.23000,4688100
07/06/2007,0000,37.23000,38.49000,37.23000,38.35000,3703800
07/09/2007,0000,38.35000,38.53000,37.70000,38.16000,2622400
07/10/2007,0000,38.07000,38.07000,37.70000,37.79000,1105000
07/11/2007,0000,37.42000,38.07000,37.28000,37.79000,1456100
07/12/2007,0000,37.79000,38.02000,37.19000,37.33000,2445800
07/13/2007,0000,37.79000,37.84000,36.95000,36.95000,2827100
07/16/2007,0000,39.90000,40.50000,39.60000,39.95000,1270000
07/17/2007,0000,37.79000,37.79000,37.19000,37.56000,1277300
07/18/2007,0000,37.79000,37.79000,37.47000,37.51000,1590700
07/19/2007,0000,37.51000,37.79000,37.51000,37.51000,1631600
07/20/2007,0000,37.70000,37.74000,36.95000,37.33000,1785600
07/23/2007,0000,37.14000,37.56000,37.14000,37.42000,2964900
07/24/2007,0000,37.42000,37.60000,37.14000,37.19000,3651000
07/25/2007,0000,37.19000,37.60000,36.86000,37.42000,3652100
07/26/2007,0000,36.00000,37.20000,35.00000,35.00000,3307000
07/27/2007,0000,33.60000,35.35000,33.55000,34.00000,2683000
07/30/2007,0000,33.70000,36.35000,33.70000,36.35000,3265000
07/31/2007,0000,38.85000,38.85000,38.85000,38.85000,1922000
08/01/2007,0000,39.90000,40.60000,39.90000,40.25000,13384000
08/02/2007,0000,40.30000,40.30000,40.00000,40.00000,15093000
08/03/2007,0000,40.00000,40.15000,39.90000,40.00000,5597000
08/06/2007,0000,40.00000,40.00000,39.70000,39.85000,2177000
08/07/2007,0000,39.90000,39.95000,39.85000,39.85000,3615000
08/08/2007,0000,39.85000,39.95000,39.85000,39.90000,5500000
08/09/2007,0000,39.90000,40.00000,39.85000,40.00000,4792000
08/10/2007,0000,39.90000,39.90000,39.70000,39.75000,5492000
08/13/2007,0000,39.75000,39.90000,39.75000,39.75000,3090000
08/14/2007,0000,39.85000,40.45000,39.80000,40.05000,5163000
08/15/2007,0000,40.05000,40.55000,40.00000,40.40000,11065000
08/16/2007,0000,40.40000,40.40000,40.00000,40.10000,3940000
08/17/2007,0000,40.05000,40.35000,40.00000,40.05000,4526000
08/20/2007,0000,40.15000,40.50000,40.10000,40.50000,2617000
08/21/2007,0000,40.50000,40.50000,40.35000,40.40000,852000
08/22/2007,0000,40.25000,40.40000,40.25000,40.35000,1652000
08/23/2007,0000,40.35000,40.45000,40.30000,40.35000,819000
08/24/2007,0000,40.35000,40.40000,40.30000,40.35000,687000
08/27/2007,0000,40.35000,40.45000,40.30000,40.40000,1680000
08/28/2007,0000,40.40000,40.40000,40.35000,40.40000,5026000
08/29/2007,0000,40.40000,40.40000,40.25000,40.30000,7583000
08/30/2007,0000,40.30000,40.35000,40.30000,40.35000,943000
08/31/2007,0000,40.35000,40.40000,40.30000,40.35000,1672000
09/03/2007,0000,40.35000,40.35000,40.30000,40.30000,1814000
09/04/2007,0000,40.30000,40.35000,40.30000,40.30000,1650000
09/05/2007,0000,40.35000,40.35000,40.30000,40.30000,2410000
09/06/2007,0000,40.30000,40.40000,40.30000,40.35000,1461000
09/07/2007,0000,40.35000,40.45000,40.35000,40.35000,1978000
09/10/2007,0000,40.35000,40.40000,40.35000,40.35000,1076000
09/11/2007,0000,40.35000,40.45000,40.35000,40.40000,1237000
09/12/2007,0000,40.40000,40.70000,40.40000,40.55000,730000
09/13/2007,0000,40.55000,40.55000,40.35000,40.35000,1367000
09/14/2007,0000,40.35000,40.45000,40.25000,40.40000,1935000
09/17/2007,0000,40.35000,40.40000,40.35000,40.35000,1861000
09/19/2007,0000,40.35000,40.40000,40.35000,40.40000,835000
09/20/2007,0000,40.40000,40.65000,40.40000,40.40000,2422000
09/21/2007,0000,40.40000,40.50000,40.40000,40.50000,548000
09/26/2007,0000,40.50000,40.60000,40.50000,40.55000,649000
09/27/2007,0000,40.55000,40.60000,40.50000,40.60000,1423000
09/28/2007,0000,40.55000,40.60000,40.55000,40.55000,428000
10/01/2007,0000,40.55000,40.60000,40.55000,40.55000,759000
10/02/2007,0000,40.55000,40.65000,40.55000,40.55000,700000
10/03/2007,0000,40.60000,40.85000,40.60000,40.75000,686000
10/04/2007,0000,40.75000,40.85000,40.75000,40.80000,771000
10/05/2007,0000,40.85000,40.85000,40.75000,40.75000,473000
10/08/2007,0000,40.80000,40.85000,40.75000,40.75000,730000
10/09/2007,0000,40.75000,40.90000,40.75000,40.90000,450000
10/11/2007,0000,40.85000,40.90000,40.80000,40.85000,393000
10/12/2007,0000,40.85000,41.00000,40.80000,40.95000,856000
10/15/2007,0000,40.90000,41.10000,40.90000,41.00000,410000
10/16/2007,0000,41.00000,41.10000,41.00000,41.10000,932000
10/17/2007,0000,40.85000,40.85000,39.00000,40.30000,182000
10/18/2007,0000,39.05000,39.60000,39.00000,39.15000,153000
10/19/2007,0000,39.15000,39.15000,38.55000,38.55000,125000
10/22/2007,0000,38.20000,38.50000,37.35000,38.50000,406000
10/23/2007,0000,38.50000,38.50000,37.50000,38.00000,226000
10/24/2007,0000,37.70000,38.20000,37.50000,38.00000,230000
10/25/2007,0000,37.70000,38.20000,37.60000,38.00000,202000
10/26/2007,0000,38.00000,38.20000,37.70000,38.10000,132000
10/29/2007,0000,38.10000,38.35000,37.70000,38.30000,111000
10/30/2007,0000,38.30000,38.40000,38.10000,38.40000,28000
10/31/2007,0000,38.15000,38.90000,37.90000,38.40000,151000
11/01/2007,0000,38.40000,39.00000,38.40000,38.60000,87000
11/02/2007,0000,38.60000,39.60000,38.60000,39.50000,209000
11/05/2007,0000,39.00000,39.40000,38.50000,39.40000,45000
11/06/2007,0000,39.00000,39.00000,38.00000,38.50000,104000
11/07/2007,0000,38.50000,38.55000,38.35000,38.40000,184000
11/08/2007,0000,38.30000,38.30000,37.65000,37.90000,359000
11/09/2007,0000,37.70000,38.90000,37.70000,38.60000,95000
11/12/2007,0000,37.80000,38.50000,37.80000,38.10000,124000
11/13/2007,0000,38.00000,38.60000,38.00000,38.55000,75000
11/14/2007,0000,38.55000,38.80000,38.30000,38.70000,20000
11/15/2007,0000,38.70000,38.70000,38.35000,38.40000,20000
11/16/2007,0000,38.20000,38.50000,38.20000,38.50000,53000
11/19/2007,0000,38.50000,39.10000,38.50000,39.10000,243000
11/20/2007,0000,38.60000,38.95000,38.45000,38.95000,707000
11/21/2007,0000,38.80000,38.80000,38.40000,38.40000,101000
11/22/2007,0000,38.50000,38.50000,38.50000,38.50000,26000
11/23/2007,0000,38.50000,38.60000,38.50000,38.55000,60000
11/26/2007,0000,38.50000,38.60000,38.50000,38.60000,90000
11/27/2007,0000,38.50000,38.90000,38.50000,38.80000,57000
11/28/2007,0000,38.60000,38.65000,38.50000,38.65000,45000
11/29/2007,0000,38.60000,38.60000,38.55000,38.60000,23000
11/30/2007,0000,38.75000,38.80000,38.50000,38.80000,20000
12/03/2007,0000,38.80000,38.80000,38.50000,38.55000,47000
12/04/2007,0000,38.55000,38.70000,38.55000,38.60000,56000
12/05/2007,0000,38.55000,38.80000,38.50000,38.80000,43000
12/06/2007,0000,38.80000,38.80000,38.55000,38.80000,28000
12/07/2007,0000,38.70000,39.00000,38.65000,38.70000,85000
12/10/2007,0000,38.50000,38.70000,38.35000,38.35000,76000
12/11/2007,0000,38.60000,38.70000,38.50000,38.60000,75000
12/12/2007,0000,38.55000,39.00000,38.55000,39.00000,125000
12/13/2007,0000,38.80000,39.00000,38.75000,39.00000,86000
12/14/2007,0000,38.70000,38.95000,38.70000,38.95000,176000
12/17/2007,0000,39.00000,39.40000,38.80000,39.25000,227000
12/18/2007,0000,39.25000,39.45000,39.05000,39.20000,113000
12/19/2007,0000,39.20000,39.30000,39.20000,39.20000,17000
12/20/2007,0000,39.20000,39.25000,39.20000,39.20000,69000
12/21/2007,0000,39.15000,39.25000,39.15000,39.20000,68000
12/24/2007,0000,39.50000,39.50000,39.20000,39.20000,28000
12/25/2007,0000,39.50000,39.50000,39.25000,39.25000,12000
12/26/2007,0000,39.15000,39.30000,39.15000,39.20000,65000
12/27/2007,0000,39.20000,39.20000,38.90000,39.20000,120000
12/28/2007,0000,38.30000,38.70000,38.30000,38.70000,60000
12/31/2007,0000,38.60000,38.90000,38.60000,38.90000,10000
01/02/2008,0000,38.50000,38.50000,38.50000,38.50000,12000
01/03/2008,0000,38.40000,38.80000,38.40000,38.80000,13000
01/04/2008,0000,38.50000,38.95000,38.50000,38.50000,41000
01/07/2008,0000,38.50000,38.95000,38.50000,38.55000,30000
01/08/2008,0000,38.55000,38.95000,38.50000,38.50000,54000
01/09/2008,0000,38.45000,38.95000,38.45000,38.90000,24000
01/10/2008,0000,38.60000,39.20000,38.60000,39.10000,52000
01/11/2008,0000,39.10000,39.20000,39.10000,39.10000,55000
01/14/2008,0000,39.30000,40.45000,39.25000,40.35000,486000
01/15/2008,0000,40.35000,40.80000,39.70000,40.65000,536000
01/16/2008,0000,40.50000,40.70000,40.00000,40.65000,128000
01/17/2008,0000,40.80000,40.90000,40.00000,40.80000,143000
01/18/2008,0000,40.15000,40.80000,40.15000,40.80000,83000
01/21/2008,0000,40.75000,40.75000,40.15000,40.25000,42000
01/22/2008,0000,40.10000,40.50000,40.10000,40.15000,75000
01/23/2008,0000,40.30000,40.70000,40.20000,40.55000,338000
01/24/2008,0000,40.55000,40.70000,40.50000,40.70000,339000
01/25/2008,0000,40.75000,40.75000,40.55000,40.65000,93000
01/28/2008,0000,40.60000,40.60000,40.55000,40.60000,41000
01/29/2008,0000,40.70000,40.70000,40.30000,40.45000,56000
01/30/2008,0000,40.50000,40.60000,40.25000,40.25000,51000
01/31/2008,0000,40.30000,40.65000,40.30000,40.60000,188000
02/01/2008,0000,40.60000,40.60000,40.20000,40.25000,93000
02/12/2008,0000,40.30000,40.70000,40.20000,40.30000,172000
02/13/2008,0000,40.20000,40.45000,39.80000,40.00000,103000
02/14/2008,0000,40.20000,40.30000,40.00000,40.05000,178000
02/15/2008,0000,40.10000,40.65000,40.10000,40.60000,233000
02/18/2008,0000,40.60000,40.65000,40.50000,40.60000,300000
02/19/2008,0000,40.60000,40.65000,40.50000,40.60000,439000
02/20/2008,0000,40.65000,40.75000,40.65000,40.75000,731000
02/21/2008,0000,40.75000,40.80000,40.20000,40.30000,349000
