DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,6.85000,6.99000,6.85000,6.86000,1771000
04/03/2007,0000,6.84000,6.85000,6.39000,6.67000,2416000
04/04/2007,0000,6.75000,6.82000,6.48000,6.61000,2700000
04/09/2007,0000,6.79000,7.00000,6.62000,6.94000,2777000
04/10/2007,0000,7.02000,7.42000,6.95000,7.42000,5637000
04/11/2007,0000,7.93000,7.93000,7.93000,7.93000,2663000
04/12/2007,0000,8.48000,8.48000,8.03000,8.48000,13796000
04/13/2007,0000,8.48000,8.68000,8.05000,8.20000,5669000
04/16/2007,0000,9.04000,9.38000,8.90000,9.30000,7733000
04/17/2007,0000,9.28000,9.30000,8.65000,8.66000,5879000
04/18/2007,0000,8.40000,8.50000,8.08000,8.20000,3283000
04/19/2007,0000,8.20000,8.48000,8.20000,8.40000,2163000
04/20/2007,0000,8.90000,8.90000,8.21000,8.72000,4080000
04/23/2007,0000,9.33000,9.33000,9.33000,9.33000,2121000
04/24/2007,0000,9.98000,9.98000,9.33000,9.95000,12246000
04/25/2007,0000,9.78000,9.78000,9.26000,9.26000,4594000
04/26/2007,0000,9.00000,9.16000,8.80000,8.89000,4329000
04/27/2007,0000,8.27000,8.47000,8.27000,8.27000,5139000
04/30/2007,0000,7.70000,7.70000,7.70000,7.70000,1867000
05/02/2007,0000,7.17000,7.17000,7.17000,7.17000,200000
05/03/2007,0000,6.67000,6.67000,6.67000,6.67000,12000
05/04/2007,0000,6.21000,6.21000,6.21000,6.21000,1000
05/07/2007,0000,5.78000,5.78000,5.78000,5.78000,1000
05/08/2007,0000,5.38000,5.38000,5.38000,5.38000,1000
05/09/2007,0000,5.01000,5.01000,5.01000,5.01000,38000
05/10/2007,0000,4.66000,4.66000,4.66000,4.66000,63000
05/11/2007,0000,4.34000,4.34000,4.34000,4.34000,142000
05/14/2007,0000,4.04000,4.04000,4.04000,4.04000,79000
05/15/2007,0000,3.76000,3.76000,3.76000,3.76000,36000
05/16/2007,0000,3.50000,3.50000,3.50000,3.50000,128000
05/17/2007,0000,3.26000,3.26000,3.26000,3.26000,266000
05/18/2007,0000,3.04000,3.48000,3.04000,3.48000,5804000
05/21/2007,0000,3.71000,3.72000,3.60000,3.72000,2234000
05/22/2007,0000,3.98000,3.98000,3.98000,3.98000,551000
05/23/2007,0000,4.25000,4.25000,4.25000,4.25000,412000
05/24/2007,0000,4.54000,4.54000,3.96000,4.30000,7591000
05/25/2007,0000,4.00000,4.44000,4.00000,4.01000,1658000
05/28/2007,0000,3.75000,4.00000,3.73000,3.73000,680000
05/29/2007,0000,3.48000,3.50000,3.47000,3.47000,619000
05/30/2007,0000,3.71000,3.71000,3.52000,3.71000,518000
05/31/2007,0000,3.96000,3.96000,3.87000,3.96000,1148000
06/01/2007,0000,4.18000,4.18000,3.92000,3.95000,514000
06/04/2007,0000,3.68000,3.95000,3.68000,3.90000,494000
06/05/2007,0000,3.80000,3.93000,3.68000,3.93000,293000
06/06/2007,0000,3.78000,3.99000,3.74000,3.80000,230000
06/07/2007,0000,3.56000,3.88000,3.56000,3.80000,527000
06/08/2007,0000,3.88000,3.88000,3.70000,3.70000,251000
06/11/2007,0000,3.66000,3.70000,3.50000,3.66000,393000
06/12/2007,0000,3.56000,3.56000,3.41000,3.41000,260000
06/13/2007,0000,3.20000,3.40000,3.20000,3.24000,380000
06/14/2007,0000,3.24000,3.45000,3.15000,3.45000,450000
06/15/2007,0000,3.69000,3.69000,3.41000,3.67000,702000
06/20/2007,0000,3.51000,3.85000,3.51000,3.60000,877000
06/21/2007,0000,3.35000,3.64000,3.35000,3.53000,1001000
06/22/2007,0000,3.50000,3.69000,3.48000,3.58000,1147000
06/25/2007,0000,3.69000,3.69000,3.42000,3.45000,655000
06/26/2007,0000,3.26000,3.45000,3.21000,3.21000,977000
06/27/2007,0000,3.01000,3.14000,2.99000,2.99000,1425000
06/28/2007,0000,2.79000,2.96000,2.79000,2.88000,880000
06/29/2007,0000,3.05000,3.08000,3.00000,3.08000,934000
07/02/2007,0000,3.29000,3.29000,3.29000,3.29000,537000
07/03/2007,0000,3.52000,3.52000,3.52000,3.52000,1178000
07/04/2007,0000,3.76000,3.76000,3.60000,3.65000,2075000
07/05/2007,0000,3.90000,3.90000,3.40000,3.40000,864000
07/06/2007,0000,3.21000,3.30000,3.17000,3.20000,1227000
07/09/2007,0000,2.98000,2.98000,2.98000,2.98000,3439000
04/02/2007,0000,6.85000,6.99000,6.85000,6.86000,1771000
04/03/2007,0000,6.84000,6.85000,6.39000,6.67000,2416000
04/04/2007,0000,6.75000,6.82000,6.48000,6.61000,2700000
04/09/2007,0000,6.79000,7.00000,6.62000,6.94000,2777000
04/10/2007,0000,7.02000,7.42000,6.95000,7.42000,5637000
04/11/2007,0000,7.93000,7.93000,7.93000,7.93000,2663000
04/12/2007,0000,8.48000,8.48000,8.03000,8.48000,13796000
04/13/2007,0000,8.48000,8.68000,8.05000,8.20000,5669000
04/16/2007,0000,9.04000,9.38000,8.90000,9.30000,7733000
04/17/2007,0000,9.28000,9.30000,8.65000,8.66000,5879000
04/18/2007,0000,8.40000,8.50000,8.08000,8.20000,3283000
04/19/2007,0000,8.20000,8.48000,8.20000,8.40000,2163000
04/20/2007,0000,8.90000,8.90000,8.21000,8.72000,4080000
04/23/2007,0000,9.33000,9.33000,9.33000,9.33000,2121000
04/24/2007,0000,9.98000,9.98000,9.33000,9.95000,12246000
04/25/2007,0000,9.78000,9.78000,9.26000,9.26000,4594000
04/26/2007,0000,9.00000,9.16000,8.80000,8.89000,4329000
04/27/2007,0000,8.27000,8.47000,8.27000,8.27000,5139000
04/30/2007,0000,7.70000,7.70000,7.70000,7.70000,1867000
05/02/2007,0000,7.17000,7.17000,7.17000,7.17000,200000
05/03/2007,0000,6.67000,6.67000,6.67000,6.67000,12000
05/04/2007,0000,6.21000,6.21000,6.21000,6.21000,1000
05/07/2007,0000,5.78000,5.78000,5.78000,5.78000,1000
05/08/2007,0000,5.38000,5.38000,5.38000,5.38000,1000
05/09/2007,0000,5.01000,5.01000,5.01000,5.01000,38000
05/10/2007,0000,4.66000,4.66000,4.66000,4.66000,63000
05/11/2007,0000,4.34000,4.34000,4.34000,4.34000,142000
05/14/2007,0000,4.04000,4.04000,4.04000,4.04000,79000
05/15/2007,0000,3.76000,3.76000,3.76000,3.76000,36000
05/16/2007,0000,3.50000,3.50000,3.50000,3.50000,128000
05/17/2007,0000,3.26000,3.26000,3.26000,3.26000,266000
05/18/2007,0000,3.04000,3.48000,3.04000,3.48000,5804000
05/21/2007,0000,3.71000,3.72000,3.60000,3.72000,2234000
05/22/2007,0000,3.98000,3.98000,3.98000,3.98000,551000
05/23/2007,0000,4.25000,4.25000,4.25000,4.25000,412000
05/24/2007,0000,4.54000,4.54000,3.96000,4.30000,7591000
05/25/2007,0000,4.00000,4.44000,4.00000,4.01000,1658000
05/28/2007,0000,3.75000,4.00000,3.73000,3.73000,680000
05/29/2007,0000,3.48000,3.50000,3.47000,3.47000,619000
05/30/2007,0000,3.71000,3.71000,3.52000,3.71000,518000
05/31/2007,0000,3.96000,3.96000,3.87000,3.96000,1148000
06/01/2007,0000,4.18000,4.18000,3.92000,3.95000,514000
06/04/2007,0000,3.68000,3.95000,3.68000,3.90000,494000
06/05/2007,0000,3.80000,3.93000,3.68000,3.93000,293000
06/06/2007,0000,3.78000,3.99000,3.74000,3.80000,230000
06/07/2007,0000,3.56000,3.88000,3.56000,3.80000,527000
06/08/2007,0000,3.88000,3.88000,3.70000,3.70000,251000
06/11/2007,0000,3.66000,3.70000,3.50000,3.66000,393000
06/12/2007,0000,3.56000,3.56000,3.41000,3.41000,260000
06/13/2007,0000,3.20000,3.40000,3.20000,3.24000,380000
06/14/2007,0000,3.24000,3.45000,3.15000,3.45000,450000
06/15/2007,0000,3.69000,3.69000,3.41000,3.67000,702000
06/20/2007,0000,3.51000,3.85000,3.51000,3.60000,877000
06/21/2007,0000,3.35000,3.64000,3.35000,3.53000,1001000
06/22/2007,0000,3.50000,3.69000,3.48000,3.58000,1147000
06/25/2007,0000,3.69000,3.69000,3.42000,3.45000,655000
06/26/2007,0000,3.26000,3.45000,3.21000,3.21000,977000
06/27/2007,0000,3.01000,3.14000,2.99000,2.99000,1425000
06/28/2007,0000,2.79000,2.96000,2.79000,2.88000,880000
06/29/2007,0000,3.05000,3.08000,3.00000,3.08000,934000
07/02/2007,0000,3.29000,3.29000,3.29000,3.29000,537000
07/03/2007,0000,3.52000,3.52000,3.52000,3.52000,1178000
07/04/2007,0000,3.76000,3.76000,3.60000,3.65000,2075000
07/05/2007,0000,3.90000,3.90000,3.40000,3.40000,864000
07/06/2007,0000,3.21000,3.30000,3.17000,3.20000,1227000
07/09/2007,0000,2.98000,2.98000,2.98000,2.98000,3439000
