Date	Open	High	Low	Close	Volume	Adj Close
3-Jan-07	20.45	20.88	20.14	20.35	69001200	20.24
4-Jan-07	20.63	21.33	20.56	21.17	88902300	21.06
5-Jan-07	21.09	21.15	20.76	21.10	64550800	20.99
8-Jan-07	21.25	21.34	20.95	21.01	52839100	20.90
9-Jan-07	21.18	21.21	20.86	21.03	54381000	20.92
10-Jan-07	21.09	21.62	21.03	21.52	76346900	21.41
11-Jan-07	21.61	22.05	21.03	21.92	99263900	21.80
12-Jan-07	21.79	22.15	21.62	22.13	90707700	22.01
16-Jan-07	22.10	22.30	21.78	22.30	132197800	22.18
17-Jan-07	21.25	21.50	20.78	21.04	192479200	20.93
18-Jan-07	20.89	20.90	20.50	20.65	101259500	20.54
19-Jan-07	20.62	20.87	20.60	20.82	64459100	20.71
22-Jan-07	20.92	21.02	20.65	20.79	77064300	20.68
23-Jan-07	20.85	20.88	20.46	20.55	66796000	20.44
24-Jan-07	20.60	20.88	20.57	20.84	55953800	20.73
25-Jan-07	20.87	21.04	20.60	20.60	57199100	20.49
26-Jan-07	20.69	20.90	20.51	20.53	62234300	20.42
29-Jan-07	20.80	21.14	20.70	20.89	99681400	20.78
30-Jan-07	21.09	21.13	20.82	20.93	61693700	20.82
31-Jan-07	20.96	21.02	20.69	20.96	47840000	20.85
1-Feb-07	20.98	21.14	20.87	21.11	50473200	21.00
2-Feb-07	21.14	21.25	21.03	21.23	55291300	21.12
5-Feb-07	21.22	21.41	21.17	21.28	63384700	21.28
6-Feb-07	21.37	21.49	21.08	21.31	56861600	21.31
7-Feb-07	21.38	21.67	21.24	21.51	57645400	21.51
8-Feb-07	21.30	21.42	21.18	21.36	40270500	21.36
9-Feb-07	21.42	21.54	20.92	21.03	80404400	21.03
12-Feb-07	20.93	20.98	20.75	20.80	48013400	20.80
13-Feb-07	20.89	20.95	20.70	20.87	55316100	20.87
14-Feb-07	20.96	21.30	20.94	21.14	56559400	21.14
15-Feb-07	21.21	21.35	21.13	21.31	44728000	21.31
16-Feb-07	21.26	21.40	21.15	21.23	47511800	21.23
20-Feb-07	21.06	21.32	20.90	21.18	47945200	21.18
21-Feb-07	20.97	20.99	20.73	20.88	69355500	20.88
22-Feb-07	21.00	21.07	20.78	20.97	52430400	20.97
23-Feb-07	20.83	21.00	20.75	20.76	75768100	20.76
26-Feb-07	20.81	21.00	20.52	20.85	72228200	20.85
27-Feb-07	20.49	20.60	20.01	20.03	99034300	20.03
28-Feb-07	20.05	20.20	19.80	19.86	102774400	19.86
1-Mar-07	19.52	19.80	19.34	19.59	108287900	19.59
2-Mar-07	19.51	19.60	19.20	19.22	95602100	19.22
5-Mar-07	18.98	19.46	18.90	19.11	88237400	19.11
6-Mar-07	19.34	19.40	19.15	19.40	66882600	19.40
7-Mar-07	19.36	19.45	19.08	19.12	68343100	19.12
8-Mar-07	19.28	19.32	19.16	19.23	46507200	19.23
9-Mar-07	19.36	19.42	19.05	19.10	51056700	19.10
12-Mar-07	19.11	19.64	19.09	19.48	68184600	19.48
13-Mar-07	19.29	19.49	19.12	19.12	66215500	19.12
14-Mar-07	19.19	19.24	18.96	19.23	69995900	19.23
15-Mar-07	19.21	19.30	19.01	19.14	52029300	19.14
16-Mar-07	19.15	19.22	19.05	19.15	56509100	19.15
19-Mar-07	19.20	19.28	18.95	19.11	59139800	19.11
20-Mar-07	19.04	19.13	18.92	18.99	62861900	18.99
21-Mar-07	19.05	19.36	18.91	19.34	61537800	19.34
22-Mar-07	19.24	19.31	19.11	19.16	50898400	19.16
23-Mar-07	19.19	19.36	19.16	19.27	37566600	19.27
26-Mar-07	19.26	19.34	19.05	19.29	39226400	19.29
27-Mar-07	19.25	19.27	19.04	19.06	50285100	19.06
28-Mar-07	18.98	19.05	18.86	18.86	50042600	18.86
29-Mar-07	19.01	19.10	18.75	19.09	71000900	19.09
30-Mar-07	19.08	19.18	18.90	19.13	60162400	19.13
2-Apr-07	19.15	19.24	19.03	19.13	54240600	19.13
3-Apr-07	19.22	19.40	19.19	19.31	53274700	19.31
4-Apr-07	19.35	19.44	19.23	19.38	49475500	19.38
5-Apr-07	19.29	19.58	19.26	19.58	36683100	19.58
9-Apr-07	19.88	20.24	19.85	20.10	117593100	20.10
10-Apr-07	20.10	20.74	20.07	20.68	94796500	20.68
11-Apr-07	20.59	20.73	20.42	20.47	90710100	20.47
12-Apr-07	20.38	20.55	20.25	20.50	63681100	20.50
13-Apr-07	20.41	20.48	20.25	20.46	44046400	20.46
16-Apr-07	20.41	20.73	20.39	20.69	56647300	20.69
17-Apr-07	20.67	21.00	20.66	20.98	104587400	20.98
18-Apr-07	21.32	21.48	21.00	21.35	112621700	21.35
19-Apr-07	21.16	21.90	21.14	21.81	97553200	21.81