DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
03/25/2008,0000,21.00000,21.05000,20.70000,20.70000,401000
03/26/2008,0000,20.70000,20.95000,20.00000,20.00000,568000
03/27/2008,0000,20.00000,20.10000,19.70000,19.85000,342000
03/28/2008,0000,19.90000,20.40000,19.80000,20.10000,453000
03/31/2008,0000,20.25000,20.50000,19.50000,19.50000,449000
04/01/2008,0000,19.50000,20.85000,19.50000,20.85000,1566000
04/02/2008,0000,21.00000,21.80000,20.35000,21.40000,2099000
04/03/2008,0000,21.40000,21.40000,20.95000,21.00000,517000
04/07/2008,0000,21.00000,21.00000,20.30000,20.35000,1449000
04/08/2008,0000,20.45000,21.40000,20.45000,20.80000,894000
04/09/2008,0000,20.90000,21.00000,20.45000,20.45000,723000
04/10/2008,0000,20.50000,21.45000,20.50000,20.85000,637000
04/11/2008,0000,20.80000,21.20000,20.45000,20.60000,811000
04/14/2008,0000,20.60000,20.60000,19.80000,20.00000,753000
04/15/2008,0000,19.80000,20.10000,19.80000,19.80000,402000
04/16/2008,0000,20.10000,20.10000,19.85000,19.90000,303000
04/17/2008,0000,20.00000,20.40000,19.90000,19.90000,427000
04/18/2008,0000,20.00000,20.20000,19.90000,20.00000,257000
04/21/2008,0000,20.30000,20.40000,20.10000,20.35000,301000
04/22/2008,0000,20.50000,21.75000,20.50000,21.75000,1001000
04/23/2008,0000,23.00000,23.00000,22.00000,22.20000,2510000
04/24/2008,0000,22.20000,22.20000,21.30000,21.30000,622000
04/25/2008,0000,21.70000,21.70000,21.10000,21.35000,417000
04/28/2008,0000,21.80000,22.45000,21.60000,22.05000,1138000
04/29/2008,0000,22.05000,22.10000,21.00000,21.30000,588000
04/30/2008,0000,21.30000,21.30000,20.85000,20.85000,320000
05/02/2008,0000,21.90000,21.90000,20.85000,21.60000,799000
05/05/2008,0000,21.90000,21.90000,20.60000,20.80000,457000
05/06/2008,0000,20.60000,20.75000,20.25000,20.40000,267000
05/07/2008,0000,20.50000,20.95000,20.25000,20.65000,321000
05/08/2008,0000,20.65000,21.50000,20.40000,21.00000,430000
05/09/2008,0000,21.00000,21.25000,20.70000,20.80000,269000
05/12/2008,0000,20.60000,20.60000,20.00000,20.30000,447000
05/13/2008,0000,20.30000,20.30000,20.10000,20.20000,343000
05/14/2008,0000,20.20000,20.75000,20.20000,20.40000,215000
05/15/2008,0000,20.60000,21.00000,20.40000,20.55000,526000
05/16/2008,0000,20.60000,21.50000,20.60000,21.20000,896000
05/19/2008,0000,21.20000,22.65000,20.80000,22.65000,1523000
05/20/2008,0000,22.00000,22.45000,21.80000,21.80000,1752000
05/21/2008,0000,21.20000,21.65000,21.20000,21.30000,492000
05/22/2008,0000,21.05000,21.60000,21.00000,21.40000,393000
05/23/2008,0000,21.70000,22.20000,21.35000,21.35000,747000
05/26/2008,0000,21.20000,21.20000,19.90000,19.90000,680000
05/27/2008,0000,20.00000,20.10000,18.90000,19.15000,496000
05/28/2008,0000,19.10000,19.50000,19.00000,19.15000,406000
05/29/2008,0000,19.30000,19.60000,18.85000,18.90000,219000
05/30/2008,0000,19.00000,19.25000,17.80000,18.60000,214000
06/02/2008,0000,18.15000,19.40000,18.15000,19.10000,242000
06/03/2008,0000,18.50000,18.95000,18.50000,18.65000,128000
06/04/2008,0000,18.80000,19.15000,18.50000,18.80000,154000
06/05/2008,0000,19.00000,19.10000,18.70000,19.00000,186000
06/06/2008,0000,19.20000,19.25000,18.95000,19.00000,238000
06/10/2008,0000,18.90000,19.30000,18.50000,18.60000,115000
06/11/2008,0000,19.00000,19.00000,18.00000,18.20000,183000
06/12/2008,0000,17.65000,17.90000,16.95000,16.95000,330000
06/13/2008,0000,16.90000,16.95000,15.80000,15.80000,963000
06/16/2008,0000,16.00000,16.60000,15.80000,15.85000,309000
06/17/2008,0000,15.95000,15.95000,14.75000,15.80000,603000
06/18/2008,0000,15.50000,16.10000,15.30000,15.80000,249000
06/19/2008,0000,15.60000,15.70000,15.10000,15.50000,177000
06/20/2008,0000,15.80000,15.80000,15.15000,15.20000,188000
06/23/2008,0000,14.80000,15.10000,14.50000,14.95000,139000
06/24/2008,0000,14.95000,15.40000,14.40000,14.40000,139000
06/25/2008,0000,14.65000,14.70000,13.40000,14.10000,978000
06/26/2008,0000,13.75000,14.20000,13.45000,13.70000,254000
06/27/2008,0000,12.75000,13.10000,12.75000,12.75000,390000
06/30/2008,0000,11.90000,12.30000,11.90000,11.90000,492000
07/01/2008,0000,11.20000,11.50000,11.10000,11.10000,346000
07/02/2008,0000,10.35000,10.75000,10.35000,10.35000,1521000
07/03/2008,0000,10.00000,11.05000,9.85000,11.05000,1002000
07/04/2008,0000,11.10000,11.80000,10.90000,11.30000,1042000
07/07/2008,0000,11.30000,12.05000,11.20000,11.85000,535000
07/08/2008,0000,11.85000,11.85000,11.05000,11.05000,661000
07/09/2008,0000,11.10000,11.40000,10.65000,10.80000,420000
07/10/2008,0000,10.50000,11.35000,10.50000,10.70000,249000
07/11/2008,0000,10.40000,10.70000,10.20000,10.40000,406000
07/14/2008,0000,10.30000,10.35000,9.68000,9.68000,538000
07/15/2008,0000,9.30000,9.40000,9.01000,9.01000,705000
07/16/2008,0000,8.38000,8.38000,8.38000,8.38000,297000
07/17/2008,0000,8.38000,8.38000,7.80000,8.21000,1362000
07/18/2008,0000,8.21000,8.30000,7.64000,7.71000,869000
07/21/2008,0000,7.98000,8.11000,7.18000,7.21000,1090000
07/22/2008,0000,7.00000,7.02000,6.75000,7.00000,742000
07/23/2008,0000,7.20000,7.49000,7.20000,7.49000,402000
07/24/2008,0000,8.01000,8.01000,8.01000,8.01000,299000
07/25/2008,0000,8.57000,8.57000,8.05000,8.57000,2096000
07/29/2008,0000,8.50000,8.50000,8.05000,8.15000,646000
07/30/2008,0000,8.46000,8.48000,8.06000,8.24000,770000
07/31/2008,0000,8.30000,8.81000,8.13000,8.13000,2140000
08/01/2008,0000,7.60000,8.11000,7.57000,7.57000,545000
08/04/2008,0000,7.05000,7.40000,7.05000,7.22000,710000
08/05/2008,0000,7.22000,7.29000,7.03000,7.05000,433000
08/06/2008,0000,7.27000,7.46000,7.23000,7.26000,660000
08/07/2008,0000,7.20000,7.70000,7.20000,7.37000,787000
08/08/2008,0000,7.46000,7.70000,7.39000,7.59000,813000
08/11/2008,0000,8.00000,8.02000,7.80000,7.90000,387000
08/12/2008,0000,7.96000,8.03000,7.85000,7.85000,859000
08/13/2008,0000,7.91000,8.21000,7.74000,8.15000,1242000
08/14/2008,0000,8.25000,8.36000,7.95000,8.15000,1157000
08/15/2008,0000,8.20000,8.26000,7.85000,7.85000,625000
08/18/2008,0000,7.66000,7.71000,7.31000,7.31000,482000
08/19/2008,0000,6.80000,7.02000,6.80000,7.02000,1004000
08/20/2008,0000,7.00000,7.07000,6.84000,6.92000,667000
08/21/2008,0000,6.92000,7.17000,6.92000,6.98000,482000
08/22/2008,0000,6.98000,7.14000,6.85000,6.85000,411000
08/25/2008,0000,6.86000,6.97000,6.77000,6.77000,271000
08/26/2008,0000,6.70000,6.76000,6.40000,6.50000,514000
08/27/2008,0000,6.05000,6.32000,6.05000,6.09000,1557000
08/28/2008,0000,6.09000,6.15000,5.67000,5.67000,1826000
08/29/2008,0000,5.67000,6.05000,5.34000,5.90000,1811000
09/01/2008,0000,5.65000,6.04000,5.65000,5.90000,1286000
09/02/2008,0000,5.90000,5.94000,5.70000,5.70000,483000
09/03/2008,0000,5.80000,6.00000,5.31000,5.31000,3222000
09/04/2008,0000,5.10000,5.39000,5.02000,5.21000,1575000
09/05/2008,0000,4.99000,5.21000,4.99000,5.19000,923000
09/08/2008,0000,5.28000,5.50000,5.28000,5.34000,1633000
09/09/2008,0000,5.40000,5.40000,5.02000,5.02000,669000
09/10/2008,0000,4.98000,5.14000,4.94000,5.08000,458000
09/11/2008,0000,5.14000,5.30000,4.95000,4.97000,761000
09/12/2008,0000,5.01000,5.01000,4.63000,4.63000,2079000
09/15/2008,0000,4.31000,4.32000,4.31000,4.31000,914000
09/16/2008,0000,4.01000,4.01000,4.01000,4.01000,8000
09/17/2008,0000,3.73000,3.73000,3.73000,3.73000,184000
09/18/2008,0000,3.47000,3.47000,3.47000,3.47000,2000
09/19/2008,0000,3.23000,3.23000,3.23000,3.23000,2000
09/22/2008,0000,3.01000,3.01000,3.01000,3.01000,1000
09/23/2008,0000,2.80000,2.80000,2.80000,2.80000,1000
09/24/2008,0000,2.61000,2.61000,2.61000,2.61000,1000
09/25/2008,0000,2.43000,2.43000,2.43000,2.43000,1000
09/26/2008,0000,2.26000,2.26000,2.26000,2.26000,1000
09/30/2008,0000,2.11000,2.11000,2.11000,2.11000,1000
10/01/2008,0000,1.97000,1.97000,1.97000,1.97000,6000
10/02/2008,0000,1.84000,1.84000,1.84000,1.84000,26000
10/03/2008,0000,1.72000,1.72000,1.72000,1.72000,123000
10/06/2008,0000,1.60000,1.60000,1.60000,1.60000,11000
10/07/2008,0000,1.49000,1.49000,1.49000,1.49000,15000
10/08/2008,0000,1.39000,1.39000,1.39000,1.39000,1000
10/09/2008,0000,1.30000,1.30000,1.30000,1.30000,22000
10/13/2008,0000,1.26000,1.26000,1.26000,1.26000,25000
10/14/2008,0000,1.22000,1.22000,1.22000,1.22000,91000
10/15/2008,0000,1.18000,1.18000,1.18000,1.18000,1000
10/16/2008,0000,1.14000,1.14000,1.14000,1.14000,1000
10/17/2008,0000,1.11000,1.11000,1.11000,1.11000,1000
10/20/2008,0000,1.08000,1.08000,1.08000,1.08000,1000
10/21/2008,0000,1.05000,1.05000,1.05000,1.05000,1000
10/22/2008,0000,1.02000,1.02000,1.02000,1.02000,7000
10/23/2008,0000,0.99000,0.99000,0.99000,0.99000,16000
10/24/2008,0000,0.96000,0.96000,0.96000,0.96000,148000
10/27/2008,0000,0.90000,0.90000,0.90000,0.90000,16000
10/28/2008,0000,0.84000,0.84000,0.84000,0.84000,101000
10/29/2008,0000,0.79000,0.79000,0.79000,0.79000,4000
10/30/2008,0000,0.74000,0.74000,0.74000,0.74000,248000
10/31/2008,0000,0.69000,0.69000,0.69000,0.69000,41000
11/03/2008,0000,0.65000,0.65000,0.65000,0.65000,215000
11/04/2008,0000,0.61000,0.62000,0.61000,0.61000,2410000
11/05/2008,0000,0.57000,0.58000,0.57000,0.58000,1125000
11/06/2008,0000,0.54000,0.54000,0.54000,0.54000,1397000
03/25/2008,0000,21.00000,21.05000,20.70000,20.70000,401000
03/26/2008,0000,20.70000,20.95000,20.00000,20.00000,568000
03/27/2008,0000,20.00000,20.10000,19.70000,19.85000,342000
03/28/2008,0000,19.90000,20.40000,19.80000,20.10000,453000
03/31/2008,0000,20.25000,20.50000,19.50000,19.50000,449000
04/01/2008,0000,19.50000,20.85000,19.50000,20.85000,1566000
04/02/2008,0000,21.00000,21.80000,20.35000,21.40000,2099000
04/03/2008,0000,21.40000,21.40000,20.95000,21.00000,517000
04/07/2008,0000,21.00000,21.00000,20.30000,20.35000,1449000
04/08/2008,0000,20.45000,21.40000,20.45000,20.80000,894000
04/09/2008,0000,20.90000,21.00000,20.45000,20.45000,723000
04/10/2008,0000,20.50000,21.45000,20.50000,20.85000,637000
04/11/2008,0000,20.80000,21.20000,20.45000,20.60000,811000
04/14/2008,0000,20.60000,20.60000,19.80000,20.00000,753000
04/15/2008,0000,19.80000,20.10000,19.80000,19.80000,402000
04/16/2008,0000,20.10000,20.10000,19.85000,19.90000,303000
04/17/2008,0000,20.00000,20.40000,19.90000,19.90000,427000
04/18/2008,0000,20.00000,20.20000,19.90000,20.00000,257000
04/21/2008,0000,20.30000,20.40000,20.10000,20.35000,301000
04/22/2008,0000,20.50000,21.75000,20.50000,21.75000,1001000
04/23/2008,0000,23.00000,23.00000,22.00000,22.20000,2510000
04/24/2008,0000,22.20000,22.20000,21.30000,21.30000,622000
04/25/2008,0000,21.70000,21.70000,21.10000,21.35000,417000
04/28/2008,0000,21.80000,22.45000,21.60000,22.05000,1138000
04/29/2008,0000,22.05000,22.10000,21.00000,21.30000,588000
04/30/2008,0000,21.30000,21.30000,20.85000,20.85000,320000
05/02/2008,0000,21.90000,21.90000,20.85000,21.60000,799000
05/05/2008,0000,21.90000,21.90000,20.60000,20.80000,457000
05/06/2008,0000,20.60000,20.75000,20.25000,20.40000,267000
05/07/2008,0000,20.50000,20.95000,20.25000,20.65000,321000
05/08/2008,0000,20.65000,21.50000,20.40000,21.00000,430000
05/09/2008,0000,21.00000,21.25000,20.70000,20.80000,269000
05/12/2008,0000,20.60000,20.60000,20.00000,20.30000,447000
05/13/2008,0000,20.30000,20.30000,20.10000,20.20000,343000
05/14/2008,0000,20.20000,20.75000,20.20000,20.40000,215000
05/15/2008,0000,20.60000,21.00000,20.40000,20.55000,526000
05/16/2008,0000,20.60000,21.50000,20.60000,21.20000,896000
05/19/2008,0000,21.20000,22.65000,20.80000,22.65000,1523000
05/20/2008,0000,22.00000,22.45000,21.80000,21.80000,1752000
05/21/2008,0000,21.20000,21.65000,21.20000,21.30000,492000
05/22/2008,0000,21.05000,21.60000,21.00000,21.40000,393000
05/23/2008,0000,21.70000,22.20000,21.35000,21.35000,747000
05/26/2008,0000,21.20000,21.20000,19.90000,19.90000,680000
05/27/2008,0000,20.00000,20.10000,18.90000,19.15000,496000
05/28/2008,0000,19.10000,19.50000,19.00000,19.15000,406000
05/29/2008,0000,19.30000,19.60000,18.85000,18.90000,219000
05/30/2008,0000,19.00000,19.25000,17.80000,18.60000,214000
06/02/2008,0000,18.15000,19.40000,18.15000,19.10000,242000
06/03/2008,0000,18.50000,18.95000,18.50000,18.65000,128000
06/04/2008,0000,18.80000,19.15000,18.50000,18.80000,154000
06/05/2008,0000,19.00000,19.10000,18.70000,19.00000,186000
06/06/2008,0000,19.20000,19.25000,18.95000,19.00000,238000
06/10/2008,0000,18.90000,19.30000,18.50000,18.60000,115000
06/11/2008,0000,19.00000,19.00000,18.00000,18.20000,183000
06/12/2008,0000,17.65000,17.90000,16.95000,16.95000,330000
06/13/2008,0000,16.90000,16.95000,15.80000,15.80000,963000
06/16/2008,0000,16.00000,16.60000,15.80000,15.85000,309000
06/17/2008,0000,15.95000,15.95000,14.75000,15.80000,603000
06/18/2008,0000,15.50000,16.10000,15.30000,15.80000,249000
06/19/2008,0000,15.60000,15.70000,15.10000,15.50000,177000
06/20/2008,0000,15.80000,15.80000,15.15000,15.20000,188000
06/23/2008,0000,14.80000,15.10000,14.50000,14.95000,139000
06/24/2008,0000,14.95000,15.40000,14.40000,14.40000,139000
06/25/2008,0000,14.65000,14.70000,13.40000,14.10000,978000
06/26/2008,0000,13.75000,14.20000,13.45000,13.70000,254000
06/27/2008,0000,12.75000,13.10000,12.75000,12.75000,390000
06/30/2008,0000,11.90000,12.30000,11.90000,11.90000,492000
07/01/2008,0000,11.20000,11.50000,11.10000,11.10000,346000
07/02/2008,0000,10.35000,10.75000,10.35000,10.35000,1521000
07/03/2008,0000,10.00000,11.05000,9.85000,11.05000,1002000
07/04/2008,0000,11.10000,11.80000,10.90000,11.30000,1042000
07/07/2008,0000,11.30000,12.05000,11.20000,11.85000,535000
07/08/2008,0000,11.85000,11.85000,11.05000,11.05000,661000
07/09/2008,0000,11.10000,11.40000,10.65000,10.80000,420000
07/10/2008,0000,10.50000,11.35000,10.50000,10.70000,249000
07/11/2008,0000,10.40000,10.70000,10.20000,10.40000,406000
07/14/2008,0000,10.30000,10.35000,9.68000,9.68000,538000
07/15/2008,0000,9.30000,9.40000,9.01000,9.01000,705000
07/16/2008,0000,8.38000,8.38000,8.38000,8.38000,297000
07/17/2008,0000,8.38000,8.38000,7.80000,8.21000,1362000
07/18/2008,0000,8.21000,8.30000,7.64000,7.71000,869000
07/21/2008,0000,7.98000,8.11000,7.18000,7.21000,1090000
07/22/2008,0000,7.00000,7.02000,6.75000,7.00000,742000
07/23/2008,0000,7.20000,7.49000,7.20000,7.49000,402000
07/24/2008,0000,8.01000,8.01000,8.01000,8.01000,299000
07/25/2008,0000,8.57000,8.57000,8.05000,8.57000,2096000
07/29/2008,0000,8.50000,8.50000,8.05000,8.15000,646000
07/30/2008,0000,8.46000,8.48000,8.06000,8.24000,770000
07/31/2008,0000,8.30000,8.81000,8.13000,8.13000,2140000
08/01/2008,0000,7.60000,8.11000,7.57000,7.57000,545000
08/04/2008,0000,7.05000,7.40000,7.05000,7.22000,710000
08/05/2008,0000,7.22000,7.29000,7.03000,7.05000,433000
08/06/2008,0000,7.27000,7.46000,7.23000,7.26000,660000
08/07/2008,0000,7.20000,7.70000,7.20000,7.37000,787000
08/08/2008,0000,7.46000,7.70000,7.39000,7.59000,813000
08/11/2008,0000,8.00000,8.02000,7.80000,7.90000,387000
08/12/2008,0000,7.96000,8.03000,7.85000,7.85000,859000
08/13/2008,0000,7.91000,8.21000,7.74000,8.15000,1242000
08/14/2008,0000,8.25000,8.36000,7.95000,8.15000,1157000
08/15/2008,0000,8.20000,8.26000,7.85000,7.85000,625000
08/18/2008,0000,7.66000,7.71000,7.31000,7.31000,482000
08/19/2008,0000,6.80000,7.02000,6.80000,7.02000,1004000
08/20/2008,0000,7.00000,7.07000,6.84000,6.92000,667000
08/21/2008,0000,6.92000,7.17000,6.92000,6.98000,482000
08/22/2008,0000,6.98000,7.14000,6.85000,6.85000,411000
08/25/2008,0000,6.86000,6.97000,6.77000,6.77000,271000
08/26/2008,0000,6.70000,6.76000,6.40000,6.50000,514000
08/27/2008,0000,6.05000,6.32000,6.05000,6.09000,1557000
08/28/2008,0000,6.09000,6.15000,5.67000,5.67000,1826000
08/29/2008,0000,5.67000,6.05000,5.34000,5.90000,1811000
09/01/2008,0000,5.65000,6.04000,5.65000,5.90000,1286000
09/02/2008,0000,5.90000,5.94000,5.70000,5.70000,483000
09/03/2008,0000,5.80000,6.00000,5.31000,5.31000,3222000
09/04/2008,0000,5.10000,5.39000,5.02000,5.21000,1575000
09/05/2008,0000,4.99000,5.21000,4.99000,5.19000,923000
09/08/2008,0000,5.28000,5.50000,5.28000,5.34000,1633000
09/09/2008,0000,5.40000,5.40000,5.02000,5.02000,669000
09/10/2008,0000,4.98000,5.14000,4.94000,5.08000,458000
09/11/2008,0000,5.14000,5.30000,4.95000,4.97000,761000
09/12/2008,0000,5.01000,5.01000,4.63000,4.63000,2079000
09/15/2008,0000,4.31000,4.32000,4.31000,4.31000,914000
09/16/2008,0000,4.01000,4.01000,4.01000,4.01000,8000
09/17/2008,0000,3.73000,3.73000,3.73000,3.73000,184000
09/18/2008,0000,3.47000,3.47000,3.47000,3.47000,2000
09/19/2008,0000,3.23000,3.23000,3.23000,3.23000,2000
09/22/2008,0000,3.01000,3.01000,3.01000,3.01000,1000
09/23/2008,0000,2.80000,2.80000,2.80000,2.80000,1000
09/24/2008,0000,2.61000,2.61000,2.61000,2.61000,1000
09/25/2008,0000,2.43000,2.43000,2.43000,2.43000,1000
09/26/2008,0000,2.26000,2.26000,2.26000,2.26000,1000
09/30/2008,0000,2.11000,2.11000,2.11000,2.11000,1000
10/01/2008,0000,1.97000,1.97000,1.97000,1.97000,6000
10/02/2008,0000,1.84000,1.84000,1.84000,1.84000,26000
10/03/2008,0000,1.72000,1.72000,1.72000,1.72000,123000
10/06/2008,0000,1.60000,1.60000,1.60000,1.60000,11000
10/07/2008,0000,1.49000,1.49000,1.49000,1.49000,15000
10/08/2008,0000,1.39000,1.39000,1.39000,1.39000,1000
10/09/2008,0000,1.30000,1.30000,1.30000,1.30000,22000
10/13/2008,0000,1.26000,1.26000,1.26000,1.26000,25000
10/14/2008,0000,1.22000,1.22000,1.22000,1.22000,91000
10/15/2008,0000,1.18000,1.18000,1.18000,1.18000,1000
10/16/2008,0000,1.14000,1.14000,1.14000,1.14000,1000
10/17/2008,0000,1.11000,1.11000,1.11000,1.11000,1000
10/20/2008,0000,1.08000,1.08000,1.08000,1.08000,1000
10/21/2008,0000,1.05000,1.05000,1.05000,1.05000,1000
10/22/2008,0000,1.02000,1.02000,1.02000,1.02000,7000
10/23/2008,0000,0.99000,0.99000,0.99000,0.99000,16000
10/24/2008,0000,0.96000,0.96000,0.96000,0.96000,148000
10/27/2008,0000,0.90000,0.90000,0.90000,0.90000,16000
10/28/2008,0000,0.84000,0.84000,0.84000,0.84000,101000
10/29/2008,0000,0.79000,0.79000,0.79000,0.79000,4000
10/30/2008,0000,0.74000,0.74000,0.74000,0.74000,248000
10/31/2008,0000,0.69000,0.69000,0.69000,0.69000,41000
11/03/2008,0000,0.65000,0.65000,0.65000,0.65000,215000
11/04/2008,0000,0.61000,0.62000,0.61000,0.61000,2410000
11/05/2008,0000,0.57000,0.58000,0.57000,0.58000,1125000
11/06/2008,0000,0.54000,0.54000,0.54000,0.54000,1397000
