DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,0.36000,0.36000,0.35000,0.35000,78000
04/03/2007,0000,0.35000,0.37000,0.33000,0.33000,282000
04/04/2007,0000,0.35000,0.35000,0.33000,0.35000,550000
04/09/2007,0000,0.37000,0.37000,0.37000,0.37000,768000
04/10/2007,0000,0.39000,0.39000,0.39000,0.39000,898000
04/11/2007,0000,0.41000,0.41000,0.37000,0.40000,1869000
04/12/2007,0000,0.40000,0.42000,0.39000,0.42000,913000
04/13/2007,0000,0.44000,0.44000,0.44000,0.44000,583000
04/16/2007,0000,0.50000,0.50000,0.45000,0.50000,3636000
04/17/2007,0000,0.50000,0.53000,0.48000,0.50000,964000
04/18/2007,0000,0.48000,0.51000,0.47000,0.47000,367000
04/19/2007,0000,0.44000,0.44000,0.44000,0.44000,251000
04/20/2007,0000,0.41000,0.47000,0.41000,0.41000,1225000
04/23/2007,0000,0.41000,0.43000,0.40000,0.43000,178000
04/24/2007,0000,0.42000,0.45000,0.41000,0.45000,123000
04/26/2007,0000,0.40000,0.44000,0.40000,0.40000,193000
04/27/2007,0000,0.40000,0.40000,0.38000,0.38000,381000
04/30/2007,0000,0.38000,0.38000,0.36000,0.36000,445000
05/02/2007,0000,0.34000,0.38000,0.34000,0.35000,99000
05/03/2007,0000,0.35000,0.35000,0.33000,0.34000,161000
05/04/2007,0000,0.34000,0.36000,0.33000,0.36000,364000
05/07/2007,0000,0.35000,0.38000,0.35000,0.37000,74000
05/08/2007,0000,0.36000,0.36000,0.35000,0.35000,147000
05/09/2007,0000,0.33000,0.36000,0.33000,0.36000,68000
05/10/2007,0000,0.34000,0.36000,0.34000,0.34000,238000
05/11/2007,0000,0.35000,0.36000,0.34000,0.36000,471000
05/14/2007,0000,0.38000,0.38000,0.35000,0.38000,370000
05/15/2007,0000,0.37000,0.37000,0.36000,0.36000,143000
05/16/2007,0000,0.36000,0.38000,0.35000,0.38000,204000
05/17/2007,0000,0.37000,0.40000,0.36000,0.40000,684000
05/18/2007,0000,0.40000,0.40000,0.39000,0.40000,77000
05/21/2007,0000,0.39000,0.40000,0.38000,0.38000,273000
05/22/2007,0000,0.38000,0.39000,0.37000,0.38000,152000
05/23/2007,0000,0.38000,0.38000,0.36000,0.36000,209000
05/24/2007,0000,0.37000,0.38000,0.36000,0.38000,667000
05/25/2007,0000,0.37000,0.40000,0.37000,0.37000,205000
05/28/2007,0000,0.36000,0.37000,0.35000,0.37000,679000
05/29/2007,0000,0.35000,0.37000,0.35000,0.35000,517000
05/30/2007,0000,0.35000,0.36000,0.35000,0.35000,406000
05/31/2007,0000,0.34000,0.35000,0.34000,0.34000,115000
06/04/2007,0000,0.35000,0.35000,0.35000,0.35000,332000
06/05/2007,0000,0.35000,0.36000,0.35000,0.35000,81000
06/06/2007,0000,0.35000,0.35000,0.34000,0.34000,120000
06/07/2007,0000,0.35000,0.36000,0.35000,0.35000,120000
06/08/2007,0000,0.35000,0.37000,0.35000,0.37000,695000
06/11/2007,0000,0.39000,0.39000,0.39000,0.39000,262000
06/12/2007,0000,0.41000,0.41000,0.39000,0.39000,257000
06/13/2007,0000,0.39000,0.39000,0.38000,0.38000,75000
06/14/2007,0000,0.38000,0.39000,0.37000,0.38000,105000
06/15/2007,0000,0.38000,0.38000,0.36000,0.37000,205000
06/20/2007,0000,0.37000,0.39000,0.37000,0.39000,270000
06/21/2007,0000,0.38000,0.40000,0.38000,0.40000,203000
06/22/2007,0000,0.40000,0.42000,0.38000,0.40000,850000
06/25/2007,0000,0.44000,0.44000,0.42000,0.44000,548000
06/26/2007,0000,0.41000,0.47000,0.41000,0.42000,148000
06/27/2007,0000,0.42000,0.44000,0.42000,0.44000,242000
06/28/2007,0000,0.43000,0.47000,0.43000,0.46000,798000
06/29/2007,0000,0.46000,0.49000,0.46000,0.49000,629000
07/02/2007,0000,0.52000,0.52000,0.50000,0.52000,1699000
07/03/2007,0000,0.51000,0.55000,0.49000,0.49000,1196000
07/04/2007,0000,0.52000,0.52000,0.46000,0.46000,809000
07/05/2007,0000,0.46000,0.46000,0.43000,0.43000,305000
07/06/2007,0000,0.40000,0.46000,0.40000,0.42000,796000
07/09/2007,0000,0.41000,0.44000,0.40000,0.44000,928000
07/10/2007,0000,0.44000,0.44000,0.41000,0.42000,497000
07/11/2007,0000,0.41000,0.42000,0.40000,0.40000,915000
07/12/2007,0000,0.40000,0.41000,0.39000,0.39000,479000
07/13/2007,0000,0.38000,0.41000,0.38000,0.41000,309000
07/17/2007,0000,0.38000,0.40000,0.38000,0.38000,3174000
07/18/2007,0000,0.36000,0.36000,0.36000,0.36000,472000
07/19/2007,0000,0.34000,0.34000,0.34000,0.34000,2674000
07/20/2007,0000,0.32000,0.32000,0.32000,0.32000,954000
07/23/2007,0000,0.30000,0.30000,0.30000,0.30000,660000
07/24/2007,0000,0.28000,0.28000,0.28000,0.28000,3663000
07/25/2007,0000,0.27000,0.27000,0.27000,0.27000,676000
07/26/2007,0000,0.26000,0.26000,0.26000,0.26000,630000
07/27/2007,0000,0.25000,0.25000,0.25000,0.25000,2129000
07/31/2007,0000,0.23000,0.23000,0.23000,0.23000,3809000
04/02/2007,0000,0.36000,0.36000,0.35000,0.35000,78000
04/03/2007,0000,0.35000,0.37000,0.33000,0.33000,282000
04/04/2007,0000,0.35000,0.35000,0.33000,0.35000,550000
04/09/2007,0000,0.37000,0.37000,0.37000,0.37000,768000
04/10/2007,0000,0.39000,0.39000,0.39000,0.39000,898000
04/11/2007,0000,0.41000,0.41000,0.37000,0.40000,1869000
04/12/2007,0000,0.40000,0.42000,0.39000,0.42000,913000
04/13/2007,0000,0.44000,0.44000,0.44000,0.44000,583000
04/16/2007,0000,0.50000,0.50000,0.45000,0.50000,3636000
04/17/2007,0000,0.50000,0.53000,0.48000,0.50000,964000
04/18/2007,0000,0.48000,0.51000,0.47000,0.47000,367000
04/19/2007,0000,0.44000,0.44000,0.44000,0.44000,251000
04/20/2007,0000,0.41000,0.47000,0.41000,0.41000,1225000
04/23/2007,0000,0.41000,0.43000,0.40000,0.43000,178000
04/24/2007,0000,0.42000,0.45000,0.41000,0.45000,123000
04/26/2007,0000,0.40000,0.44000,0.40000,0.40000,193000
04/27/2007,0000,0.40000,0.40000,0.38000,0.38000,381000
04/30/2007,0000,0.38000,0.38000,0.36000,0.36000,445000
05/02/2007,0000,0.34000,0.38000,0.34000,0.35000,99000
05/03/2007,0000,0.35000,0.35000,0.33000,0.34000,161000
05/04/2007,0000,0.34000,0.36000,0.33000,0.36000,364000
05/07/2007,0000,0.35000,0.38000,0.35000,0.37000,74000
05/08/2007,0000,0.36000,0.36000,0.35000,0.35000,147000
05/09/2007,0000,0.33000,0.36000,0.33000,0.36000,68000
05/10/2007,0000,0.34000,0.36000,0.34000,0.34000,238000
05/11/2007,0000,0.35000,0.36000,0.34000,0.36000,471000
05/14/2007,0000,0.38000,0.38000,0.35000,0.38000,370000
05/15/2007,0000,0.37000,0.37000,0.36000,0.36000,143000
05/16/2007,0000,0.36000,0.38000,0.35000,0.38000,204000
05/17/2007,0000,0.37000,0.40000,0.36000,0.40000,684000
05/18/2007,0000,0.40000,0.40000,0.39000,0.40000,77000
05/21/2007,0000,0.39000,0.40000,0.38000,0.38000,273000
05/22/2007,0000,0.38000,0.39000,0.37000,0.38000,152000
05/23/2007,0000,0.38000,0.38000,0.36000,0.36000,209000
05/24/2007,0000,0.37000,0.38000,0.36000,0.38000,667000
05/25/2007,0000,0.37000,0.40000,0.37000,0.37000,205000
05/28/2007,0000,0.36000,0.37000,0.35000,0.37000,679000
05/29/2007,0000,0.35000,0.37000,0.35000,0.35000,517000
05/30/2007,0000,0.35000,0.36000,0.35000,0.35000,406000
05/31/2007,0000,0.34000,0.35000,0.34000,0.34000,115000
06/04/2007,0000,0.35000,0.35000,0.35000,0.35000,332000
06/05/2007,0000,0.35000,0.36000,0.35000,0.35000,81000
06/06/2007,0000,0.35000,0.35000,0.34000,0.34000,120000
06/07/2007,0000,0.35000,0.36000,0.35000,0.35000,120000
06/08/2007,0000,0.35000,0.37000,0.35000,0.37000,695000
06/11/2007,0000,0.39000,0.39000,0.39000,0.39000,262000
06/12/2007,0000,0.41000,0.41000,0.39000,0.39000,257000
06/13/2007,0000,0.39000,0.39000,0.38000,0.38000,75000
06/14/2007,0000,0.38000,0.39000,0.37000,0.38000,105000
06/15/2007,0000,0.38000,0.38000,0.36000,0.37000,205000
06/20/2007,0000,0.37000,0.39000,0.37000,0.39000,270000
06/21/2007,0000,0.38000,0.40000,0.38000,0.40000,203000
06/22/2007,0000,0.40000,0.42000,0.38000,0.40000,850000
06/25/2007,0000,0.44000,0.44000,0.42000,0.44000,548000
06/26/2007,0000,0.41000,0.47000,0.41000,0.42000,148000
06/27/2007,0000,0.42000,0.44000,0.42000,0.44000,242000
06/28/2007,0000,0.43000,0.47000,0.43000,0.46000,798000
06/29/2007,0000,0.46000,0.49000,0.46000,0.49000,629000
07/02/2007,0000,0.52000,0.52000,0.50000,0.52000,1699000
07/03/2007,0000,0.51000,0.55000,0.49000,0.49000,1196000
07/04/2007,0000,0.52000,0.52000,0.46000,0.46000,809000
07/05/2007,0000,0.46000,0.46000,0.43000,0.43000,305000
07/06/2007,0000,0.40000,0.46000,0.40000,0.42000,796000
07/09/2007,0000,0.41000,0.44000,0.40000,0.44000,928000
07/10/2007,0000,0.44000,0.44000,0.41000,0.42000,497000
07/11/2007,0000,0.41000,0.42000,0.40000,0.40000,915000
07/12/2007,0000,0.40000,0.41000,0.39000,0.39000,479000
07/13/2007,0000,0.38000,0.41000,0.38000,0.41000,309000
07/17/2007,0000,0.38000,0.40000,0.38000,0.38000,3174000
07/18/2007,0000,0.36000,0.36000,0.36000,0.36000,472000
07/19/2007,0000,0.34000,0.34000,0.34000,0.34000,2674000
07/20/2007,0000,0.32000,0.32000,0.32000,0.32000,954000
07/23/2007,0000,0.30000,0.30000,0.30000,0.30000,660000
07/24/2007,0000,0.28000,0.28000,0.28000,0.28000,3663000
07/25/2007,0000,0.27000,0.27000,0.27000,0.27000,676000
07/26/2007,0000,0.26000,0.26000,0.26000,0.26000,630000
07/27/2007,0000,0.25000,0.25000,0.25000,0.25000,2129000
07/31/2007,0000,0.23000,0.23000,0.23000,0.23000,3809000
