DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,1.56000,1.62000,1.54000,1.62000,182000
04/03/2007,0000,1.58000,1.70000,1.58000,1.67000,302000
04/04/2007,0000,1.61000,1.71000,1.61000,1.68000,175000
04/09/2007,0000,1.72000,1.72000,1.57000,1.67000,811000
04/10/2007,0000,1.58000,1.65000,1.58000,1.60000,146000
04/11/2007,0000,1.60000,1.66000,1.57000,1.66000,444000
04/12/2007,0000,1.57000,1.70000,1.57000,1.67000,394000
04/13/2007,0000,1.66000,1.68000,1.58000,1.68000,650000
04/16/2007,0000,1.65000,1.81000,1.65000,1.81000,907000
04/17/2007,0000,1.92000,1.92000,1.83000,1.83000,834000
04/18/2007,0000,1.80000,1.88000,1.73000,1.85000,578000
04/19/2007,0000,1.85000,1.87000,1.78000,1.78000,307000
04/20/2007,0000,1.78000,1.83000,1.71000,1.80000,175000
04/23/2007,0000,1.73000,1.80000,1.73000,1.79000,376000
04/24/2007,0000,1.75000,1.80000,1.75000,1.80000,266000
04/25/2007,0000,1.79000,1.85000,1.76000,1.76000,153000
04/26/2007,0000,1.78000,1.81000,1.76000,1.79000,394000
04/27/2007,0000,1.74000,1.80000,1.74000,1.74000,248000
04/30/2007,0000,1.73000,1.73000,1.62000,1.62000,649000
05/02/2007,0000,1.52000,1.57000,1.51000,1.51000,1502000
05/03/2007,0000,1.41000,1.41000,1.41000,1.41000,490000
05/04/2007,0000,1.32000,1.42000,1.32000,1.33000,851000
05/07/2007,0000,1.40000,1.42000,1.33000,1.42000,366000
05/08/2007,0000,1.41000,1.44000,1.35000,1.42000,312000
05/09/2007,0000,1.37000,1.42000,1.35000,1.37000,263000
05/10/2007,0000,1.37000,1.42000,1.33000,1.42000,368000
05/11/2007,0000,1.35000,1.45000,1.35000,1.45000,326000
05/14/2007,0000,1.42000,1.42000,1.35000,1.37000,471000
05/15/2007,0000,1.30000,1.35000,1.30000,1.34000,299000
05/16/2007,0000,1.30000,1.43000,1.30000,1.43000,265000
05/17/2007,0000,1.52000,1.53000,1.40000,1.53000,192000
05/18/2007,0000,1.55000,1.58000,1.43000,1.55000,217000
05/21/2007,0000,1.50000,1.65000,1.50000,1.65000,699000
05/22/2007,0000,1.65000,1.71000,1.65000,1.69000,336000
05/23/2007,0000,1.68000,1.72000,1.58000,1.58000,668000
05/24/2007,0000,1.51000,1.67000,1.51000,1.59000,476000
05/25/2007,0000,1.58000,1.65000,1.56000,1.60000,100000
05/28/2007,0000,1.60000,1.68000,1.60000,1.64000,331000
05/29/2007,0000,1.64000,1.68000,1.53000,1.59000,267000
05/30/2007,0000,1.55000,1.60000,1.55000,1.59000,225000
05/31/2007,0000,1.56000,1.64000,1.55000,1.61000,238000
06/01/2007,0000,1.56000,1.56000,1.50000,1.54000,346000
06/04/2007,0000,1.47000,1.64000,1.46000,1.60000,330000
06/05/2007,0000,1.54000,1.56000,1.50000,1.50000,99000
06/06/2007,0000,1.55000,1.59000,1.51000,1.57000,148000
06/07/2007,0000,1.60000,1.60000,1.51000,1.57000,158000
06/08/2007,0000,1.52000,1.59000,1.48000,1.55000,50000
06/11/2007,0000,1.48000,1.56000,1.48000,1.52000,124000
06/12/2007,0000,1.50000,1.56000,1.45000,1.47000,178000
06/13/2007,0000,1.43000,1.53000,1.39000,1.50000,213000
06/14/2007,0000,1.49000,1.57000,1.43000,1.50000,159000
06/15/2007,0000,1.45000,1.60000,1.45000,1.60000,785000
06/20/2007,0000,1.60000,1.70000,1.51000,1.52000,647000
06/21/2007,0000,1.45000,1.57000,1.45000,1.51000,348000
06/22/2007,0000,1.49000,1.57000,1.49000,1.51000,235000
06/25/2007,0000,1.63000,1.63000,1.53000,1.56000,413000
06/26/2007,0000,1.54000,1.56000,1.46000,1.53000,461000
06/27/2007,0000,1.52000,1.53000,1.43000,1.49000,486000
06/28/2007,0000,1.42000,1.57000,1.42000,1.46000,129000
06/29/2007,0000,1.47000,1.50000,1.39000,1.45000,143000
07/02/2007,0000,1.40000,1.48000,1.38000,1.39000,210000
07/03/2007,0000,1.30000,1.38000,1.30000,1.30000,1367000
07/04/2007,0000,1.22000,1.39000,1.21000,1.38000,838000
07/05/2007,0000,1.30000,1.46000,1.30000,1.46000,621000
07/06/2007,0000,1.49000,1.49000,1.38000,1.49000,433000
07/09/2007,0000,1.52000,1.52000,1.45000,1.47000,606000
07/10/2007,0000,1.45000,1.52000,1.39000,1.39000,822000
07/11/2007,0000,1.35000,1.44000,1.35000,1.35000,278000
07/12/2007,0000,1.28000,1.43000,1.28000,1.42000,330000
07/13/2007,0000,1.35000,1.45000,1.35000,1.42000,324000
07/16/2007,0000,1.40000,1.45000,1.40000,1.40000,522000
07/17/2007,0000,1.40000,1.47000,1.37000,1.47000,599000
07/18/2007,0000,1.47000,1.57000,1.43000,1.50000,1010000
07/19/2007,0000,1.50000,1.60000,1.46000,1.56000,1248000
07/20/2007,0000,1.60000,1.63000,1.55000,1.62000,764000
07/23/2007,0000,1.60000,1.69000,1.58000,1.68000,702000
07/24/2007,0000,1.57000,1.70000,1.57000,1.57000,811000
07/25/2007,0000,1.47000,1.62000,1.47000,1.50000,412000
07/26/2007,0000,1.44000,1.60000,1.44000,1.55000,376000
07/27/2007,0000,1.51000,1.55000,1.46000,1.50000,232000
07/30/2007,0000,1.45000,1.52000,1.42000,1.45000,479000
07/31/2007,0000,1.42000,1.45000,1.41000,1.41000,151000
08/01/2007,0000,1.40000,1.50000,1.40000,1.42000,178000
08/02/2007,0000,1.51000,1.51000,1.33000,1.33000,864000
08/03/2007,0000,1.33000,1.35000,1.24000,1.27000,1028000
08/06/2007,0000,1.33000,1.35000,1.23000,1.35000,380000
08/07/2007,0000,1.42000,1.44000,1.35000,1.44000,239000
08/08/2007,0000,1.52000,1.52000,1.34000,1.44000,802000
08/09/2007,0000,1.40000,1.43000,1.34000,1.34000,423000
08/10/2007,0000,1.28000,1.38000,1.27000,1.37000,125000
08/13/2007,0000,1.34000,1.34000,1.28000,1.33000,640000
08/14/2007,0000,1.30000,1.30000,1.24000,1.24000,363000
08/15/2007,0000,1.16000,1.20000,1.16000,1.16000,328000
08/16/2007,0000,1.08000,1.08000,1.08000,1.08000,125000
08/17/2007,0000,1.01000,1.01000,1.01000,1.01000,320000
08/20/2007,0000,0.94000,0.95000,0.94000,0.95000,675000
08/21/2007,0000,0.95000,1.01000,0.95000,1.01000,154000
08/22/2007,0000,1.08000,1.08000,0.94000,0.95000,312000
08/23/2007,0000,0.90000,1.00000,0.90000,1.00000,257000
08/24/2007,0000,0.93000,0.98000,0.93000,0.94000,242000
08/27/2007,0000,0.92000,1.00000,0.92000,1.00000,1237000
08/28/2007,0000,1.00000,1.02000,0.93000,0.95000,604000
08/29/2007,0000,0.90000,0.97000,0.89000,0.90000,306000
08/30/2007,0000,0.89000,0.93000,0.89000,0.91000,201000
08/31/2007,0000,0.93000,0.93000,0.85000,0.85000,710000
09/03/2007,0000,0.80000,0.80000,0.80000,0.80000,313000
09/04/2007,0000,0.75000,0.75000,0.75000,0.75000,85000
09/05/2007,0000,0.70000,0.70000,0.70000,0.70000,278000
09/06/2007,0000,0.66000,0.66000,0.66000,0.66000,69000
09/07/2007,0000,0.62000,0.62000,0.62000,0.62000,117000
09/10/2007,0000,0.58000,0.58000,0.58000,0.58000,681000
09/11/2007,0000,0.54000,0.54000,0.54000,0.54000,189000
09/12/2007,0000,0.51000,0.51000,0.51000,0.51000,22000
09/13/2007,0000,0.48000,0.48000,0.48000,0.48000,33000
09/14/2007,0000,0.45000,0.45000,0.45000,0.45000,1400000
09/17/2007,0000,0.42000,0.42000,0.42000,0.42000,1279000
09/19/2007,0000,0.40000,0.40000,0.40000,0.40000,149000
09/20/2007,0000,0.38000,0.38000,0.38000,0.38000,77000
09/21/2007,0000,0.36000,0.36000,0.36000,0.36000,139000
09/26/2007,0000,0.34000,0.34000,0.34000,0.34000,690000
09/27/2007,0000,0.32000,0.36000,0.32000,0.36000,9356000
09/28/2007,0000,0.38000,0.38000,0.38000,0.38000,2112000
10/01/2007,0000,0.42000,0.42000,0.42000,0.42000,233000
10/02/2007,0000,0.44000,0.44000,0.44000,0.44000,193000
10/03/2007,0000,0.47000,0.47000,0.41000,0.44000,7874000
10/04/2007,0000,0.46000,0.47000,0.44000,0.47000,838000
10/05/2007,0000,0.50000,0.50000,0.50000,0.50000,846000
10/08/2007,0000,0.53000,0.53000,0.53000,0.53000,477000
10/09/2007,0000,0.56000,0.56000,0.50000,0.56000,6635000
10/11/2007,0000,0.59000,0.59000,0.53000,0.59000,1801000
10/12/2007,0000,0.63000,0.63000,0.59000,0.61000,2591000
10/15/2007,0000,0.61000,0.61000,0.57000,0.57000,1852000
10/16/2007,0000,0.54000,0.54000,0.54000,0.54000,168000
10/17/2007,0000,0.51000,0.51000,0.51000,0.51000,171000
10/18/2007,0000,0.48000,0.54000,0.48000,0.50000,6503000
10/19/2007,0000,0.48000,0.53000,0.48000,0.53000,2813000
04/02/2007,0000,1.56000,1.62000,1.54000,1.62000,182000
04/03/2007,0000,1.58000,1.70000,1.58000,1.67000,302000
04/04/2007,0000,1.61000,1.71000,1.61000,1.68000,175000
04/09/2007,0000,1.72000,1.72000,1.57000,1.67000,811000
04/10/2007,0000,1.58000,1.65000,1.58000,1.60000,146000
04/11/2007,0000,1.60000,1.66000,1.57000,1.66000,444000
04/12/2007,0000,1.57000,1.70000,1.57000,1.67000,394000
04/13/2007,0000,1.66000,1.68000,1.58000,1.68000,650000
04/16/2007,0000,1.65000,1.81000,1.65000,1.81000,907000
04/17/2007,0000,1.92000,1.92000,1.83000,1.83000,834000
04/18/2007,0000,1.80000,1.88000,1.73000,1.85000,578000
04/19/2007,0000,1.85000,1.87000,1.78000,1.78000,307000
04/20/2007,0000,1.78000,1.83000,1.71000,1.80000,175000
04/23/2007,0000,1.73000,1.80000,1.73000,1.79000,376000
04/24/2007,0000,1.75000,1.80000,1.75000,1.80000,266000
04/25/2007,0000,1.79000,1.85000,1.76000,1.76000,153000
04/26/2007,0000,1.78000,1.81000,1.76000,1.79000,394000
04/27/2007,0000,1.74000,1.80000,1.74000,1.74000,248000
04/30/2007,0000,1.73000,1.73000,1.62000,1.62000,649000
05/02/2007,0000,1.52000,1.57000,1.51000,1.51000,1502000
05/03/2007,0000,1.41000,1.41000,1.41000,1.41000,490000
05/04/2007,0000,1.32000,1.42000,1.32000,1.33000,851000
05/07/2007,0000,1.40000,1.42000,1.33000,1.42000,366000
05/08/2007,0000,1.41000,1.44000,1.35000,1.42000,312000
05/09/2007,0000,1.37000,1.42000,1.35000,1.37000,263000
05/10/2007,0000,1.37000,1.42000,1.33000,1.42000,368000
05/11/2007,0000,1.35000,1.45000,1.35000,1.45000,326000
05/14/2007,0000,1.42000,1.42000,1.35000,1.37000,471000
05/15/2007,0000,1.30000,1.35000,1.30000,1.34000,299000
05/16/2007,0000,1.30000,1.43000,1.30000,1.43000,265000
05/17/2007,0000,1.52000,1.53000,1.40000,1.53000,192000
05/18/2007,0000,1.55000,1.58000,1.43000,1.55000,217000
05/21/2007,0000,1.50000,1.65000,1.50000,1.65000,699000
05/22/2007,0000,1.65000,1.71000,1.65000,1.69000,336000
05/23/2007,0000,1.68000,1.72000,1.58000,1.58000,668000
05/24/2007,0000,1.51000,1.67000,1.51000,1.59000,476000
05/25/2007,0000,1.58000,1.65000,1.56000,1.60000,100000
05/28/2007,0000,1.60000,1.68000,1.60000,1.64000,331000
05/29/2007,0000,1.64000,1.68000,1.53000,1.59000,267000
05/30/2007,0000,1.55000,1.60000,1.55000,1.59000,225000
05/31/2007,0000,1.56000,1.64000,1.55000,1.61000,238000
06/01/2007,0000,1.56000,1.56000,1.50000,1.54000,346000
06/04/2007,0000,1.47000,1.64000,1.46000,1.60000,330000
06/05/2007,0000,1.54000,1.56000,1.50000,1.50000,99000
06/06/2007,0000,1.55000,1.59000,1.51000,1.57000,148000
06/07/2007,0000,1.60000,1.60000,1.51000,1.57000,158000
06/08/2007,0000,1.52000,1.59000,1.48000,1.55000,50000
06/11/2007,0000,1.48000,1.56000,1.48000,1.52000,124000
06/12/2007,0000,1.50000,1.56000,1.45000,1.47000,178000
06/13/2007,0000,1.43000,1.53000,1.39000,1.50000,213000
06/14/2007,0000,1.49000,1.57000,1.43000,1.50000,159000
06/15/2007,0000,1.45000,1.60000,1.45000,1.60000,785000
06/20/2007,0000,1.60000,1.70000,1.51000,1.52000,647000
06/21/2007,0000,1.45000,1.57000,1.45000,1.51000,348000
06/22/2007,0000,1.49000,1.57000,1.49000,1.51000,235000
06/25/2007,0000,1.63000,1.63000,1.53000,1.56000,413000
06/26/2007,0000,1.54000,1.56000,1.46000,1.53000,461000
06/27/2007,0000,1.52000,1.53000,1.43000,1.49000,486000
06/28/2007,0000,1.42000,1.57000,1.42000,1.46000,129000
06/29/2007,0000,1.47000,1.50000,1.39000,1.45000,143000
07/02/2007,0000,1.40000,1.48000,1.38000,1.39000,210000
07/03/2007,0000,1.30000,1.38000,1.30000,1.30000,1367000
07/04/2007,0000,1.22000,1.39000,1.21000,1.38000,838000
07/05/2007,0000,1.30000,1.46000,1.30000,1.46000,621000
07/06/2007,0000,1.49000,1.49000,1.38000,1.49000,433000
07/09/2007,0000,1.52000,1.52000,1.45000,1.47000,606000
07/10/2007,0000,1.45000,1.52000,1.39000,1.39000,822000
07/11/2007,0000,1.35000,1.44000,1.35000,1.35000,278000
07/12/2007,0000,1.28000,1.43000,1.28000,1.42000,330000
07/13/2007,0000,1.35000,1.45000,1.35000,1.42000,324000
07/16/2007,0000,1.40000,1.45000,1.40000,1.40000,522000
07/17/2007,0000,1.40000,1.47000,1.37000,1.47000,599000
07/18/2007,0000,1.47000,1.57000,1.43000,1.50000,1010000
07/19/2007,0000,1.50000,1.60000,1.46000,1.56000,1248000
07/20/2007,0000,1.60000,1.63000,1.55000,1.62000,764000
07/23/2007,0000,1.60000,1.69000,1.58000,1.68000,702000
07/24/2007,0000,1.57000,1.70000,1.57000,1.57000,811000
07/25/2007,0000,1.47000,1.62000,1.47000,1.50000,412000
07/26/2007,0000,1.44000,1.60000,1.44000,1.55000,376000
07/27/2007,0000,1.51000,1.55000,1.46000,1.50000,232000
07/30/2007,0000,1.45000,1.52000,1.42000,1.45000,479000
07/31/2007,0000,1.42000,1.45000,1.41000,1.41000,151000
08/01/2007,0000,1.40000,1.50000,1.40000,1.42000,178000
08/02/2007,0000,1.51000,1.51000,1.33000,1.33000,864000
08/03/2007,0000,1.33000,1.35000,1.24000,1.27000,1028000
08/06/2007,0000,1.33000,1.35000,1.23000,1.35000,380000
08/07/2007,0000,1.42000,1.44000,1.35000,1.44000,239000
08/08/2007,0000,1.52000,1.52000,1.34000,1.44000,802000
08/09/2007,0000,1.40000,1.43000,1.34000,1.34000,423000
08/10/2007,0000,1.28000,1.38000,1.27000,1.37000,125000
08/13/2007,0000,1.34000,1.34000,1.28000,1.33000,640000
08/14/2007,0000,1.30000,1.30000,1.24000,1.24000,363000
08/15/2007,0000,1.16000,1.20000,1.16000,1.16000,328000
08/16/2007,0000,1.08000,1.08000,1.08000,1.08000,125000
08/17/2007,0000,1.01000,1.01000,1.01000,1.01000,320000
08/20/2007,0000,0.94000,0.95000,0.94000,0.95000,675000
08/21/2007,0000,0.95000,1.01000,0.95000,1.01000,154000
08/22/2007,0000,1.08000,1.08000,0.94000,0.95000,312000
08/23/2007,0000,0.90000,1.00000,0.90000,1.00000,257000
08/24/2007,0000,0.93000,0.98000,0.93000,0.94000,242000
08/27/2007,0000,0.92000,1.00000,0.92000,1.00000,1237000
08/28/2007,0000,1.00000,1.02000,0.93000,0.95000,604000
08/29/2007,0000,0.90000,0.97000,0.89000,0.90000,306000
08/30/2007,0000,0.89000,0.93000,0.89000,0.91000,201000
08/31/2007,0000,0.93000,0.93000,0.85000,0.85000,710000
09/03/2007,0000,0.80000,0.80000,0.80000,0.80000,313000
09/04/2007,0000,0.75000,0.75000,0.75000,0.75000,85000
09/05/2007,0000,0.70000,0.70000,0.70000,0.70000,278000
09/06/2007,0000,0.66000,0.66000,0.66000,0.66000,69000
09/07/2007,0000,0.62000,0.62000,0.62000,0.62000,117000
09/10/2007,0000,0.58000,0.58000,0.58000,0.58000,681000
09/11/2007,0000,0.54000,0.54000,0.54000,0.54000,189000
09/12/2007,0000,0.51000,0.51000,0.51000,0.51000,22000
09/13/2007,0000,0.48000,0.48000,0.48000,0.48000,33000
09/14/2007,0000,0.45000,0.45000,0.45000,0.45000,1400000
09/17/2007,0000,0.42000,0.42000,0.42000,0.42000,1279000
09/19/2007,0000,0.40000,0.40000,0.40000,0.40000,149000
09/20/2007,0000,0.38000,0.38000,0.38000,0.38000,77000
09/21/2007,0000,0.36000,0.36000,0.36000,0.36000,139000
09/26/2007,0000,0.34000,0.34000,0.34000,0.34000,690000
09/27/2007,0000,0.32000,0.36000,0.32000,0.36000,9356000
09/28/2007,0000,0.38000,0.38000,0.38000,0.38000,2112000
10/01/2007,0000,0.42000,0.42000,0.42000,0.42000,233000
10/02/2007,0000,0.44000,0.44000,0.44000,0.44000,193000
10/03/2007,0000,0.47000,0.47000,0.41000,0.44000,7874000
10/04/2007,0000,0.46000,0.47000,0.44000,0.47000,838000
10/05/2007,0000,0.50000,0.50000,0.50000,0.50000,846000
10/08/2007,0000,0.53000,0.53000,0.53000,0.53000,477000
10/09/2007,0000,0.56000,0.56000,0.50000,0.56000,6635000
10/11/2007,0000,0.59000,0.59000,0.53000,0.59000,1801000
10/12/2007,0000,0.63000,0.63000,0.59000,0.61000,2591000
10/15/2007,0000,0.61000,0.61000,0.57000,0.57000,1852000
10/16/2007,0000,0.54000,0.54000,0.54000,0.54000,168000
10/17/2007,0000,0.51000,0.51000,0.51000,0.51000,171000
10/18/2007,0000,0.48000,0.54000,0.48000,0.50000,6503000
10/19/2007,0000,0.48000,0.53000,0.48000,0.53000,2813000
