DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,0.90000,0.95000,0.90000,0.95000,138800
04/03/2007,0000,0.95000,1.01000,0.95000,1.01000,44000
04/04/2007,0000,1.07000,1.08000,0.94000,0.94000,37200
04/09/2007,0000,0.98000,1.00000,0.88000,1.00000,79600
04/10/2007,0000,1.07000,1.07000,1.07000,1.07000,34400
04/11/2007,0000,1.14000,1.14000,1.14000,1.14000,120000
04/12/2007,0000,1.21000,1.21000,1.07000,1.21000,110000
04/13/2007,0000,1.28000,1.28000,1.13000,1.13000,28400
04/16/2007,0000,1.10000,1.13000,1.10000,1.13000,68800
04/17/2007,0000,1.20000,1.20000,1.20000,1.20000,67600
04/18/2007,0000,1.28000,1.28000,1.12000,1.20000,97200
04/19/2007,0000,1.20000,1.28000,1.12000,1.12000,200400
04/20/2007,0000,1.12000,1.19000,1.12000,1.13000,73200
04/23/2007,0000,1.13000,1.20000,1.13000,1.20000,68000
04/24/2007,0000,1.20000,1.21000,1.20000,1.20000,58800
04/25/2007,0000,1.12000,1.12000,1.12000,1.12000,5200
04/26/2007,0000,1.05000,1.05000,1.05000,1.05000,16000
04/27/2007,0000,0.98000,1.12000,0.98000,1.12000,64400
04/30/2007,0000,1.05000,1.05000,1.05000,1.05000,9200
05/02/2007,0000,0.98000,0.98000,0.98000,0.98000,18800
05/03/2007,0000,0.92000,0.98000,0.92000,0.92000,146400
05/04/2007,0000,0.86000,0.86000,0.86000,0.86000,28800
05/07/2007,0000,0.81000,0.87000,0.81000,0.87000,12400
05/08/2007,0000,0.82000,0.85000,0.82000,0.85000,27600
05/09/2007,0000,0.81000,0.81000,0.80000,0.80000,1600
05/10/2007,0000,0.76000,0.85000,0.75000,0.75000,44800
05/11/2007,0000,0.71000,0.80000,0.71000,0.71000,15200
05/14/2007,0000,0.75000,0.75000,0.70000,0.70000,4000
05/15/2007,0000,0.74000,0.74000,0.70000,0.70000,10000
05/16/2007,0000,0.70000,0.70000,0.70000,0.70000,2400
05/17/2007,0000,0.72000,0.74000,0.66000,0.66000,20000
05/18/2007,0000,0.66000,0.70000,0.66000,0.70000,10400
05/21/2007,0000,0.74000,0.74000,0.74000,0.74000,7200
05/22/2007,0000,0.79000,0.79000,0.79000,0.79000,400
05/23/2007,0000,0.79000,0.84000,0.75000,0.75000,34800
05/24/2007,0000,0.80000,0.80000,0.75000,0.75000,10000
05/25/2007,0000,0.75000,0.75000,0.75000,0.75000,11200
05/28/2007,0000,0.80000,0.80000,0.75000,0.75000,4000
05/29/2007,0000,0.80000,0.80000,0.70000,0.70000,17200
05/30/2007,0000,0.74000,0.74000,0.66000,0.74000,33600
05/31/2007,0000,0.77000,0.77000,0.71000,0.71000,3200
06/01/2007,0000,0.72000,0.72000,0.68000,0.68000,1200
06/04/2007,0000,0.70000,0.72000,0.67000,0.72000,8000
06/05/2007,0000,0.70000,0.70000,0.67000,0.67000,9200
06/06/2007,0000,0.71000,0.71000,0.71000,0.71000,400
06/07/2007,0000,0.75000,0.75000,0.68000,0.68000,2800
06/08/2007,0000,0.68000,0.72000,0.68000,0.72000,2400
06/11/2007,0000,0.77000,0.77000,0.77000,0.77000,14000
06/12/2007,0000,0.82000,0.82000,0.82000,0.82000,2400
06/13/2007,0000,0.87000,0.87000,0.87000,0.87000,2400
06/14/2007,0000,0.92000,0.93000,0.81000,0.93000,9200
06/15/2007,0000,0.99000,0.99000,0.99000,0.99000,24400
06/20/2007,0000,1.05000,1.05000,1.05000,1.05000,54800
06/21/2007,0000,0.98000,1.12000,0.98000,1.12000,378400
06/22/2007,0000,1.12000,1.19000,1.12000,1.19000,392800
06/25/2007,0000,1.35000,1.35000,1.35000,1.35000,117200
06/26/2007,0000,1.44000,1.44000,1.43000,1.44000,233200
06/27/2007,0000,1.54000,1.54000,1.34000,1.53000,260800
06/28/2007,0000,1.43000,1.59000,1.43000,1.43000,270800
06/29/2007,0000,1.33000,1.33000,1.33000,1.33000,163600
07/02/2007,0000,1.24000,1.28000,1.24000,1.28000,197200
07/03/2007,0000,1.36000,1.36000,1.21000,1.21000,107200
07/04/2007,0000,1.13000,1.29000,1.13000,1.18000,17600
07/05/2007,0000,1.25000,1.26000,1.10000,1.13000,76800
07/06/2007,0000,1.19000,1.20000,1.19000,1.20000,5200
07/09/2007,0000,1.28000,1.28000,1.28000,1.28000,20800
07/10/2007,0000,1.31000,1.36000,1.20000,1.20000,70800
07/11/2007,0000,1.12000,1.28000,1.12000,1.28000,88400
07/12/2007,0000,1.36000,1.36000,1.28000,1.28000,56000
07/13/2007,0000,1.36000,1.36000,1.21000,1.29000,112400
07/16/2007,0000,1.35000,1.38000,1.35000,1.38000,232800
07/17/2007,0000,1.47000,1.47000,1.47000,1.47000,173200
07/18/2007,0000,1.57000,1.57000,1.57000,1.57000,99600
07/19/2007,0000,1.67000,1.67000,1.57000,1.67000,471600
07/20/2007,0000,1.78000,1.78000,1.78000,1.78000,75600
07/23/2007,0000,1.90000,1.90000,1.90000,1.90000,10400
07/24/2007,0000,2.03000,2.03000,2.03000,2.03000,76800
07/25/2007,0000,2.17000,2.17000,2.03000,2.17000,542000
07/26/2007,0000,2.17000,2.31000,2.02000,2.02000,296800
07/27/2007,0000,1.88000,2.02000,1.88000,2.02000,140400
07/30/2007,0000,1.88000,2.16000,1.88000,1.88000,100800
07/31/2007,0000,2.01000,2.01000,1.88000,1.88000,111600
08/01/2007,0000,1.88000,1.89000,1.75000,1.75000,161200
08/02/2007,0000,1.87000,1.87000,1.63000,1.63000,32000
08/03/2007,0000,1.63000,1.68000,1.53000,1.65000,7200
08/06/2007,0000,1.76000,1.76000,1.54000,1.65000,24400
08/07/2007,0000,1.65000,1.76000,1.54000,1.54000,124800
08/08/2007,0000,1.54000,1.60000,1.54000,1.60000,23200
08/09/2007,0000,1.60000,1.60000,1.56000,1.60000,44400
08/10/2007,0000,1.49000,1.71000,1.49000,1.71000,26800
08/14/2007,0000,1.90000,1.94000,1.71000,1.94000,110000
08/15/2007,0000,2.00000,2.00000,1.83000,1.95000,84800
08/16/2007,0000,2.07000,2.07000,1.83000,1.99000,17600
08/17/2007,0000,1.86000,2.00000,1.86000,1.86000,37200
08/20/2007,0000,1.99000,1.99000,1.99000,1.99000,400
08/21/2007,0000,1.90000,1.90000,1.86000,1.90000,5600
08/22/2007,0000,1.77000,1.87000,1.77000,1.87000,22800
08/23/2007,0000,1.87000,1.87000,1.74000,1.85000,30800
08/24/2007,0000,1.73000,1.80000,1.73000,1.73000,10000
08/27/2007,0000,1.85000,1.85000,1.61000,1.61000,15600
08/28/2007,0000,1.50000,1.72000,1.50000,1.72000,149200
08/29/2007,0000,1.72000,1.72000,1.60000,1.72000,23600
08/30/2007,0000,1.60000,1.81000,1.60000,1.81000,33200
08/31/2007,0000,1.93000,1.93000,1.93000,1.93000,372000
09/03/2007,0000,2.06000,2.06000,1.80000,1.80000,69600
09/04/2007,0000,1.92000,1.92000,1.68000,1.68000,8400
09/05/2007,0000,1.57000,1.79000,1.57000,1.60000,15600
09/06/2007,0000,1.60000,1.70000,1.60000,1.60000,41200
09/07/2007,0000,1.60000,1.70000,1.60000,1.60000,5600
09/10/2007,0000,1.60000,1.70000,1.52000,1.70000,7600
09/11/2007,0000,1.60000,1.60000,1.60000,1.60000,800
09/12/2007,0000,1.49000,1.60000,1.49000,1.60000,1600
09/13/2007,0000,1.59000,1.71000,1.59000,1.60000,59600
09/14/2007,0000,1.49000,1.71000,1.49000,1.56000,105600
09/17/2007,0000,1.65000,1.66000,1.56000,1.66000,92800
09/19/2007,0000,1.77000,1.77000,1.60000,1.77000,30800
09/20/2007,0000,1.65000,1.70000,1.65000,1.69000,86800
09/21/2007,0000,1.60000,1.80000,1.58000,1.75000,109200
09/26/2007,0000,1.74000,1.87000,1.66000,1.87000,167200
09/27/2007,0000,2.00000,2.00000,1.87000,1.87000,210400
09/28/2007,0000,1.86000,2.00000,1.86000,1.95000,101600
10/01/2007,0000,1.73000,1.94000,1.73000,1.85000,92000
10/02/2007,0000,1.97000,1.97000,1.80000,1.97000,128400
10/03/2007,0000,1.96000,2.10000,1.96000,2.10000,223200
10/04/2007,0000,1.96000,2.24000,1.96000,2.04000,177200
10/05/2007,0000,2.18000,2.18000,1.98000,2.18000,189600
10/08/2007,0000,2.33000,2.33000,2.03000,2.13000,202800
10/09/2007,0000,1.99000,2.27000,1.99000,2.15000,197200
10/11/2007,0000,2.14000,2.30000,2.01000,2.30000,40400
10/12/2007,0000,2.40000,2.46000,2.14000,2.30000,63600
10/15/2007,0000,2.29000,2.29000,2.17000,2.22000,16000
10/16/2007,0000,2.07000,2.21000,2.07000,2.09000,40800
10/17/2007,0000,1.95000,2.23000,1.95000,2.15000,56800
10/18/2007,0000,2.15000,2.30000,2.03000,2.20000,103600
10/19/2007,0000,2.20000,2.35000,2.14000,2.14000,63600
10/22/2007,0000,2.12000,2.28000,2.00000,2.25000,92400
10/23/2007,0000,2.28000,2.40000,2.26000,2.40000,66000
10/24/2007,0000,2.56000,2.56000,2.25000,2.56000,99200
10/25/2007,0000,2.39000,2.73000,2.39000,2.43000,125200
10/26/2007,0000,2.27000,2.40000,2.26000,2.26000,191200
10/29/2007,0000,2.11000,2.40000,2.11000,2.13000,11200
10/30/2007,0000,1.99000,2.13000,1.99000,2.00000,73600
10/31/2007,0000,2.01000,2.14000,2.01000,2.14000,4800
11/01/2007,0000,2.00000,2.28000,2.00000,2.06000,64800
11/02/2007,0000,1.92000,2.20000,1.92000,2.11000,30800
11/05/2007,0000,2.00000,2.25000,2.00000,2.25000,38400
11/06/2007,0000,2.40000,2.40000,2.40000,2.40000,101200
11/07/2007,0000,2.56000,2.56000,2.56000,2.56000,124800
11/08/2007,0000,2.73000,2.73000,2.73000,2.73000,184000
11/09/2007,0000,2.92000,2.92000,2.54000,2.73000,267200
11/12/2007,0000,2.92000,2.92000,2.62000,2.90000,274000
11/13/2007,0000,2.90000,2.90000,2.70000,2.70000,53200
11/14/2007,0000,2.71000,2.80000,2.71000,2.80000,128400
11/15/2007,0000,2.61000,2.81000,2.61000,2.70000,34400
11/16/2007,0000,2.52000,2.70000,2.52000,2.54000,34800
11/19/2007,0000,2.71000,2.71000,2.40000,2.41000,86800
11/20/2007,0000,2.30000,2.30000,2.30000,2.30000,8000
11/21/2007,0000,2.20000,2.45000,2.20000,2.20000,148000
11/22/2007,0000,2.10000,2.15000,2.05000,2.05000,76000
11/23/2007,0000,2.06000,2.06000,2.02000,2.05000,4800
11/26/2007,0000,1.93000,1.93000,1.93000,1.93000,400
11/27/2007,0000,1.93000,2.06000,1.93000,2.06000,38000
11/28/2007,0000,1.92000,2.20000,1.92000,1.95000,136800
11/29/2007,0000,1.95000,1.95000,1.82000,1.82000,46800
11/30/2007,0000,1.72000,1.82000,1.71000,1.71000,57600
12/03/2007,0000,1.71000,1.71000,1.60000,1.66000,27600
12/04/2007,0000,1.55000,1.60000,1.55000,1.60000,54800
12/05/2007,0000,1.71000,1.71000,1.71000,1.71000,40800
12/06/2007,0000,1.60000,1.82000,1.60000,1.63000,13600
12/07/2007,0000,1.53000,1.57000,1.53000,1.57000,52400
12/10/2007,0000,1.57000,1.57000,1.51000,1.52000,96800
12/11/2007,0000,1.44000,1.50000,1.44000,1.47000,9600
12/12/2007,0000,1.38000,1.38000,1.38000,1.38000,2000
12/13/2007,0000,1.38000,1.38000,1.31000,1.31000,48800
12/14/2007,0000,1.25000,1.25000,1.22000,1.22000,50800
12/17/2007,0000,1.22000,1.22000,1.14000,1.14000,32800
12/18/2007,0000,1.10000,1.21000,1.09000,1.09000,80400
12/19/2007,0000,1.03000,1.06000,1.03000,1.04000,271200
12/20/2007,0000,1.05000,1.11000,1.05000,1.11000,44400
12/21/2007,0000,1.18000,1.18000,1.18000,1.18000,2800
12/24/2007,0000,1.26000,1.26000,1.26000,1.26000,3600
12/25/2007,0000,1.25000,1.25000,1.25000,1.25000,400
12/26/2007,0000,1.33000,1.33000,1.33000,1.33000,400
12/27/2007,0000,1.42000,1.42000,1.42000,1.42000,1200
12/28/2007,0000,1.51000,1.51000,1.51000,1.51000,4800
12/31/2007,0000,1.61000,1.61000,1.61000,1.61000,16400
01/02/2008,0000,1.72000,1.72000,1.72000,1.72000,12000
01/03/2008,0000,1.84000,1.84000,1.84000,1.84000,29600
01/04/2008,0000,1.84000,1.96000,1.84000,1.96000,25200
01/07/2008,0000,1.84000,2.09000,1.84000,2.00000,46400
01/08/2008,0000,2.13000,2.13000,2.00000,2.00000,64000
01/10/2008,0000,2.00000,2.00000,2.00000,2.00000,28000
01/11/2008,0000,2.00000,2.00000,1.86000,1.86000,4000
01/16/2008,0000,1.80000,1.80000,1.80000,1.80000,2000
01/17/2008,0000,1.68000,1.68000,1.68000,1.68000,400
01/18/2008,0000,1.57000,1.57000,1.57000,1.57000,400
01/21/2008,0000,1.57000,1.57000,1.57000,1.57000,9200
01/23/2008,0000,1.65000,1.65000,1.47000,1.47000,800
01/24/2008,0000,1.57000,1.57000,1.57000,1.57000,7600
01/28/2008,0000,1.47000,1.47000,1.47000,1.47000,6000
01/29/2008,0000,1.37000,1.37000,1.37000,1.37000,58000
01/30/2008,0000,1.46000,1.46000,1.46000,1.46000,12800
01/31/2008,0000,1.50000,1.50000,1.36000,1.36000,25600
02/01/2008,0000,1.27000,1.27000,1.27000,1.27000,56800
02/12/2008,0000,1.28000,1.28000,1.27000,1.28000,16000
02/13/2008,0000,1.36000,1.36000,1.36000,1.36000,4400
02/15/2008,0000,1.45000,1.45000,1.45000,1.45000,16000
02/18/2008,0000,1.52000,1.52000,1.52000,1.52000,19200
02/19/2008,0000,1.42000,1.62000,1.42000,1.62000,1600
02/20/2008,0000,1.73000,1.73000,1.73000,1.73000,100
02/21/2008,0000,1.51000,1.51000,1.51000,1.51000,8400
02/22/2008,0000,1.61000,1.61000,1.41000,1.41000,1200
02/25/2008,0000,1.32000,1.50000,1.32000,1.50000,11600
02/26/2008,0000,1.40000,1.40000,1.40000,1.40000,400
02/27/2008,0000,1.31000,1.49000,1.31000,1.49000,32000
02/29/2008,0000,1.48000,1.48000,1.48000,1.48000,4400
03/03/2008,0000,1.48000,1.48000,1.48000,1.48000,400
03/05/2008,0000,1.58000,1.58000,1.58000,1.58000,800
03/11/2008,0000,1.47000,1.69000,1.47000,1.69000,1600
03/12/2008,0000,1.58000,1.58000,1.58000,1.58000,4000
03/14/2008,0000,1.65000,1.65000,1.65000,1.65000,4000
03/19/2008,0000,1.54000,1.54000,1.54000,1.54000,2400
03/21/2008,0000,1.49000,1.49000,1.49000,1.49000,4000
03/24/2008,0000,1.49000,1.49000,1.49000,1.49000,8000
03/25/2008,0000,1.39000,1.49000,1.39000,1.49000,15200
03/26/2008,0000,1.49000,1.49000,1.48000,1.48000,36000
03/27/2008,0000,1.38000,1.58000,1.38000,1.58000,36800
03/28/2008,0000,1.57000,1.58000,1.57000,1.58000,800
03/31/2008,0000,1.48000,1.48000,1.48000,1.48000,2800
04/01/2008,0000,1.38000,1.38000,1.38000,1.38000,800
04/02/2008,0000,1.47000,1.47000,1.47000,1.47000,4000
04/03/2008,0000,1.50000,1.50000,1.50000,1.50000,400
04/08/2008,0000,1.60000,1.60000,1.60000,1.60000,17600
04/09/2008,0000,1.71000,1.71000,1.71000,1.71000,30000
04/10/2008,0000,1.82000,1.82000,1.82000,1.82000,46400
04/11/2008,0000,1.94000,1.94000,1.94000,1.94000,14800
04/14/2008,0000,2.07000,2.07000,2.07000,2.07000,24400
04/15/2008,0000,2.21000,2.21000,2.21000,2.21000,28400
04/16/2008,0000,2.36000,2.36000,2.20000,2.20000,65600
04/17/2008,0000,2.05000,2.05000,2.05000,2.05000,15200
04/18/2008,0000,1.91000,1.91000,1.91000,1.91000,270000
04/21/2008,0000,1.92000,1.99000,1.78000,1.78000,34000
04/22/2008,0000,1.66000,1.66000,1.66000,1.66000,29200
04/23/2008,0000,1.55000,1.55000,1.55000,1.55000,37200
04/24/2008,0000,1.45000,1.45000,1.45000,1.45000,26000
04/25/2008,0000,1.35000,1.55000,1.35000,1.55000,800
04/28/2008,0000,1.65000,1.65000,1.65000,1.65000,400
04/29/2008,0000,1.76000,1.76000,1.76000,1.76000,2400
04/30/2008,0000,1.88000,1.88000,1.88000,1.88000,400
05/02/2008,0000,2.01000,2.01000,2.01000,2.01000,60400
05/05/2008,0000,2.10000,2.10000,2.10000,2.10000,800
05/06/2008,0000,2.00000,2.00000,2.00000,2.00000,12000
05/08/2008,0000,2.00000,2.00000,2.00000,2.00000,40000
05/13/2008,0000,2.00000,2.00000,2.00000,2.00000,4000
05/15/2008,0000,1.86000,1.86000,1.86000,1.86000,4000
05/16/2008,0000,1.98000,1.98000,1.98000,1.98000,400
05/19/2008,0000,2.11000,2.11000,1.85000,1.85000,6000
05/20/2008,0000,1.97000,1.97000,1.97000,1.97000,400
05/21/2008,0000,1.84000,1.84000,1.84000,1.84000,400
05/22/2008,0000,1.72000,1.72000,1.72000,1.72000,800
05/30/2008,0000,1.71000,1.71000,1.71000,1.71000,3200
06/02/2008,0000,1.60000,1.60000,1.60000,1.60000,1600
06/03/2008,0000,1.60000,1.60000,1.57000,1.57000,8400
06/04/2008,0000,1.47000,1.47000,1.47000,1.47000,800
06/05/2008,0000,1.37000,1.37000,1.37000,1.37000,4400
06/06/2008,0000,1.32000,1.37000,1.32000,1.37000,19600
06/10/2008,0000,1.46000,1.46000,1.46000,1.46000,400
06/12/2008,0000,1.36000,1.40000,1.36000,1.40000,3200
06/24/2008,0000,1.49000,1.49000,1.49000,1.49000,2000
06/26/2008,0000,1.49000,1.49000,1.39000,1.39000,4400
07/02/2008,0000,1.32000,1.32000,1.32000,1.32000,4000
07/08/2008,0000,1.23000,1.40000,1.23000,1.40000,7000
07/30/2008,0000,3.26000,3.26000,3.26000,3.26000,200
07/31/2008,0000,3.50000,3.50000,3.50000,3.50000,500
04/02/2007,0000,0.90000,0.95000,0.90000,0.95000,138800
04/03/2007,0000,0.95000,1.01000,0.95000,1.01000,44000
04/04/2007,0000,1.07000,1.08000,0.94000,0.94000,37200
04/09/2007,0000,0.98000,1.00000,0.88000,1.00000,79600
04/10/2007,0000,1.07000,1.07000,1.07000,1.07000,34400
04/11/2007,0000,1.14000,1.14000,1.14000,1.14000,120000
04/12/2007,0000,1.21000,1.21000,1.07000,1.21000,110000
04/13/2007,0000,1.28000,1.28000,1.13000,1.13000,28400
04/16/2007,0000,1.10000,1.13000,1.10000,1.13000,68800
04/17/2007,0000,1.20000,1.20000,1.20000,1.20000,67600
04/18/2007,0000,1.28000,1.28000,1.12000,1.20000,97200
04/19/2007,0000,1.20000,1.28000,1.12000,1.12000,200400
04/20/2007,0000,1.12000,1.19000,1.12000,1.13000,73200
04/23/2007,0000,1.13000,1.20000,1.13000,1.20000,68000
04/24/2007,0000,1.20000,1.21000,1.20000,1.20000,58800
04/25/2007,0000,1.12000,1.12000,1.12000,1.12000,5200
04/26/2007,0000,1.05000,1.05000,1.05000,1.05000,16000
04/27/2007,0000,0.98000,1.12000,0.98000,1.12000,64400
04/30/2007,0000,1.05000,1.05000,1.05000,1.05000,9200
05/02/2007,0000,0.98000,0.98000,0.98000,0.98000,18800
05/03/2007,0000,0.92000,0.98000,0.92000,0.92000,146400
05/04/2007,0000,0.86000,0.86000,0.86000,0.86000,28800
05/07/2007,0000,0.81000,0.87000,0.81000,0.87000,12400
05/08/2007,0000,0.82000,0.85000,0.82000,0.85000,27600
05/09/2007,0000,0.81000,0.81000,0.80000,0.80000,1600
05/10/2007,0000,0.76000,0.85000,0.75000,0.75000,44800
05/11/2007,0000,0.71000,0.80000,0.71000,0.71000,15200
05/14/2007,0000,0.75000,0.75000,0.70000,0.70000,4000
05/15/2007,0000,0.74000,0.74000,0.70000,0.70000,10000
05/16/2007,0000,0.70000,0.70000,0.70000,0.70000,2400
05/17/2007,0000,0.72000,0.74000,0.66000,0.66000,20000
05/18/2007,0000,0.66000,0.70000,0.66000,0.70000,10400
05/21/2007,0000,0.74000,0.74000,0.74000,0.74000,7200
05/22/2007,0000,0.79000,0.79000,0.79000,0.79000,400
05/23/2007,0000,0.79000,0.84000,0.75000,0.75000,34800
05/24/2007,0000,0.80000,0.80000,0.75000,0.75000,10000
05/25/2007,0000,0.75000,0.75000,0.75000,0.75000,11200
05/28/2007,0000,0.80000,0.80000,0.75000,0.75000,4000
05/29/2007,0000,0.80000,0.80000,0.70000,0.70000,17200
05/30/2007,0000,0.74000,0.74000,0.66000,0.74000,33600
05/31/2007,0000,0.77000,0.77000,0.71000,0.71000,3200
06/01/2007,0000,0.72000,0.72000,0.68000,0.68000,1200
06/04/2007,0000,0.70000,0.72000,0.67000,0.72000,8000
06/05/2007,0000,0.70000,0.70000,0.67000,0.67000,9200
06/06/2007,0000,0.71000,0.71000,0.71000,0.71000,400
06/07/2007,0000,0.75000,0.75000,0.68000,0.68000,2800
06/08/2007,0000,0.68000,0.72000,0.68000,0.72000,2400
06/11/2007,0000,0.77000,0.77000,0.77000,0.77000,14000
06/12/2007,0000,0.82000,0.82000,0.82000,0.82000,2400
06/13/2007,0000,0.87000,0.87000,0.87000,0.87000,2400
06/14/2007,0000,0.92000,0.93000,0.81000,0.93000,9200
06/15/2007,0000,0.99000,0.99000,0.99000,0.99000,24400
06/20/2007,0000,1.05000,1.05000,1.05000,1.05000,54800
06/21/2007,0000,0.98000,1.12000,0.98000,1.12000,378400
06/22/2007,0000,1.12000,1.19000,1.12000,1.19000,392800
06/25/2007,0000,1.35000,1.35000,1.35000,1.35000,117200
06/26/2007,0000,1.44000,1.44000,1.43000,1.44000,233200
06/27/2007,0000,1.54000,1.54000,1.34000,1.53000,260800
06/28/2007,0000,1.43000,1.59000,1.43000,1.43000,270800
06/29/2007,0000,1.33000,1.33000,1.33000,1.33000,163600
07/02/2007,0000,1.24000,1.28000,1.24000,1.28000,197200
07/03/2007,0000,1.36000,1.36000,1.21000,1.21000,107200
07/04/2007,0000,1.13000,1.29000,1.13000,1.18000,17600
07/05/2007,0000,1.25000,1.26000,1.10000,1.13000,76800
07/06/2007,0000,1.19000,1.20000,1.19000,1.20000,5200
07/09/2007,0000,1.28000,1.28000,1.28000,1.28000,20800
07/10/2007,0000,1.31000,1.36000,1.20000,1.20000,70800
07/11/2007,0000,1.12000,1.28000,1.12000,1.28000,88400
07/12/2007,0000,1.36000,1.36000,1.28000,1.28000,56000
07/13/2007,0000,1.36000,1.36000,1.21000,1.29000,112400
07/16/2007,0000,1.35000,1.38000,1.35000,1.38000,232800
07/17/2007,0000,1.47000,1.47000,1.47000,1.47000,173200
07/18/2007,0000,1.57000,1.57000,1.57000,1.57000,99600
07/19/2007,0000,1.67000,1.67000,1.57000,1.67000,471600
07/20/2007,0000,1.78000,1.78000,1.78000,1.78000,75600
07/23/2007,0000,1.90000,1.90000,1.90000,1.90000,10400
07/24/2007,0000,2.03000,2.03000,2.03000,2.03000,76800
07/25/2007,0000,2.17000,2.17000,2.03000,2.17000,542000
07/26/2007,0000,2.17000,2.31000,2.02000,2.02000,296800
07/27/2007,0000,1.88000,2.02000,1.88000,2.02000,140400
07/30/2007,0000,1.88000,2.16000,1.88000,1.88000,100800
07/31/2007,0000,2.01000,2.01000,1.88000,1.88000,111600
08/01/2007,0000,1.88000,1.89000,1.75000,1.75000,161200
08/02/2007,0000,1.87000,1.87000,1.63000,1.63000,32000
08/03/2007,0000,1.63000,1.68000,1.53000,1.65000,7200
08/06/2007,0000,1.76000,1.76000,1.54000,1.65000,24400
08/07/2007,0000,1.65000,1.76000,1.54000,1.54000,124800
08/08/2007,0000,1.54000,1.60000,1.54000,1.60000,23200
08/09/2007,0000,1.60000,1.60000,1.56000,1.60000,44400
08/10/2007,0000,1.49000,1.71000,1.49000,1.71000,26800
08/14/2007,0000,1.90000,1.94000,1.71000,1.94000,110000
08/15/2007,0000,2.00000,2.00000,1.83000,1.95000,84800
08/16/2007,0000,2.07000,2.07000,1.83000,1.99000,17600
08/17/2007,0000,1.86000,2.00000,1.86000,1.86000,37200
08/20/2007,0000,1.99000,1.99000,1.99000,1.99000,400
08/21/2007,0000,1.90000,1.90000,1.86000,1.90000,5600
08/22/2007,0000,1.77000,1.87000,1.77000,1.87000,22800
08/23/2007,0000,1.87000,1.87000,1.74000,1.85000,30800
08/24/2007,0000,1.73000,1.80000,1.73000,1.73000,10000
08/27/2007,0000,1.85000,1.85000,1.61000,1.61000,15600
08/28/2007,0000,1.50000,1.72000,1.50000,1.72000,149200
08/29/2007,0000,1.72000,1.72000,1.60000,1.72000,23600
08/30/2007,0000,1.60000,1.81000,1.60000,1.81000,33200
08/31/2007,0000,1.93000,1.93000,1.93000,1.93000,372000
09/03/2007,0000,2.06000,2.06000,1.80000,1.80000,69600
09/04/2007,0000,1.92000,1.92000,1.68000,1.68000,8400
09/05/2007,0000,1.57000,1.79000,1.57000,1.60000,15600
09/06/2007,0000,1.60000,1.70000,1.60000,1.60000,41200
09/07/2007,0000,1.60000,1.70000,1.60000,1.60000,5600
09/10/2007,0000,1.60000,1.70000,1.52000,1.70000,7600
09/11/2007,0000,1.60000,1.60000,1.60000,1.60000,800
09/12/2007,0000,1.49000,1.60000,1.49000,1.60000,1600
09/13/2007,0000,1.59000,1.71000,1.59000,1.60000,59600
09/14/2007,0000,1.49000,1.71000,1.49000,1.56000,105600
09/17/2007,0000,1.65000,1.66000,1.56000,1.66000,92800
09/19/2007,0000,1.77000,1.77000,1.60000,1.77000,30800
09/20/2007,0000,1.65000,1.70000,1.65000,1.69000,86800
09/21/2007,0000,1.60000,1.80000,1.58000,1.75000,109200
09/26/2007,0000,1.74000,1.87000,1.66000,1.87000,167200
09/27/2007,0000,2.00000,2.00000,1.87000,1.87000,210400
09/28/2007,0000,1.86000,2.00000,1.86000,1.95000,101600
10/01/2007,0000,1.73000,1.94000,1.73000,1.85000,92000
10/02/2007,0000,1.97000,1.97000,1.80000,1.97000,128400
10/03/2007,0000,1.96000,2.10000,1.96000,2.10000,223200
10/04/2007,0000,1.96000,2.24000,1.96000,2.04000,177200
10/05/2007,0000,2.18000,2.18000,1.98000,2.18000,189600
10/08/2007,0000,2.33000,2.33000,2.03000,2.13000,202800
10/09/2007,0000,1.99000,2.27000,1.99000,2.15000,197200
10/11/2007,0000,2.14000,2.30000,2.01000,2.30000,40400
10/12/2007,0000,2.40000,2.46000,2.14000,2.30000,63600
10/15/2007,0000,2.29000,2.29000,2.17000,2.22000,16000
10/16/2007,0000,2.07000,2.21000,2.07000,2.09000,40800
10/17/2007,0000,1.95000,2.23000,1.95000,2.15000,56800
10/18/2007,0000,2.15000,2.30000,2.03000,2.20000,103600
10/19/2007,0000,2.20000,2.35000,2.14000,2.14000,63600
10/22/2007,0000,2.12000,2.28000,2.00000,2.25000,92400
10/23/2007,0000,2.28000,2.40000,2.26000,2.40000,66000
10/24/2007,0000,2.56000,2.56000,2.25000,2.56000,99200
10/25/2007,0000,2.39000,2.73000,2.39000,2.43000,125200
10/26/2007,0000,2.27000,2.40000,2.26000,2.26000,191200
10/29/2007,0000,2.11000,2.40000,2.11000,2.13000,11200
10/30/2007,0000,1.99000,2.13000,1.99000,2.00000,73600
10/31/2007,0000,2.01000,2.14000,2.01000,2.14000,4800
11/01/2007,0000,2.00000,2.28000,2.00000,2.06000,64800
11/02/2007,0000,1.92000,2.20000,1.92000,2.11000,30800
11/05/2007,0000,2.00000,2.25000,2.00000,2.25000,38400
11/06/2007,0000,2.40000,2.40000,2.40000,2.40000,101200
11/07/2007,0000,2.56000,2.56000,2.56000,2.56000,124800
11/08/2007,0000,2.73000,2.73000,2.73000,2.73000,184000
11/09/2007,0000,2.92000,2.92000,2.54000,2.73000,267200
11/12/2007,0000,2.92000,2.92000,2.62000,2.90000,274000
11/13/2007,0000,2.90000,2.90000,2.70000,2.70000,53200
11/14/2007,0000,2.71000,2.80000,2.71000,2.80000,128400
11/15/2007,0000,2.61000,2.81000,2.61000,2.70000,34400
11/16/2007,0000,2.52000,2.70000,2.52000,2.54000,34800
11/19/2007,0000,2.71000,2.71000,2.40000,2.41000,86800
11/20/2007,0000,2.30000,2.30000,2.30000,2.30000,8000
11/21/2007,0000,2.20000,2.45000,2.20000,2.20000,148000
11/22/2007,0000,2.10000,2.15000,2.05000,2.05000,76000
11/23/2007,0000,2.06000,2.06000,2.02000,2.05000,4800
11/26/2007,0000,1.93000,1.93000,1.93000,1.93000,400
11/27/2007,0000,1.93000,2.06000,1.93000,2.06000,38000
11/28/2007,0000,1.92000,2.20000,1.92000,1.95000,136800
11/29/2007,0000,1.95000,1.95000,1.82000,1.82000,46800
11/30/2007,0000,1.72000,1.82000,1.71000,1.71000,57600
12/03/2007,0000,1.71000,1.71000,1.60000,1.66000,27600
12/04/2007,0000,1.55000,1.60000,1.55000,1.60000,54800
12/05/2007,0000,1.71000,1.71000,1.71000,1.71000,40800
12/06/2007,0000,1.60000,1.82000,1.60000,1.63000,13600
12/07/2007,0000,1.53000,1.57000,1.53000,1.57000,52400
12/10/2007,0000,1.57000,1.57000,1.51000,1.52000,96800
12/11/2007,0000,1.44000,1.50000,1.44000,1.47000,9600
12/12/2007,0000,1.38000,1.38000,1.38000,1.38000,2000
12/13/2007,0000,1.38000,1.38000,1.31000,1.31000,48800
12/14/2007,0000,1.25000,1.25000,1.22000,1.22000,50800
12/17/2007,0000,1.22000,1.22000,1.14000,1.14000,32800
12/18/2007,0000,1.10000,1.21000,1.09000,1.09000,80400
12/19/2007,0000,1.03000,1.06000,1.03000,1.04000,271200
12/20/2007,0000,1.05000,1.11000,1.05000,1.11000,44400
12/21/2007,0000,1.18000,1.18000,1.18000,1.18000,2800
12/24/2007,0000,1.26000,1.26000,1.26000,1.26000,3600
12/25/2007,0000,1.25000,1.25000,1.25000,1.25000,400
12/26/2007,0000,1.33000,1.33000,1.33000,1.33000,400
12/27/2007,0000,1.42000,1.42000,1.42000,1.42000,1200
12/28/2007,0000,1.51000,1.51000,1.51000,1.51000,4800
12/31/2007,0000,1.61000,1.61000,1.61000,1.61000,16400
01/02/2008,0000,1.72000,1.72000,1.72000,1.72000,12000
01/03/2008,0000,1.84000,1.84000,1.84000,1.84000,29600
01/04/2008,0000,1.84000,1.96000,1.84000,1.96000,25200
01/07/2008,0000,1.84000,2.09000,1.84000,2.00000,46400
01/08/2008,0000,2.13000,2.13000,2.00000,2.00000,64000
01/10/2008,0000,2.00000,2.00000,2.00000,2.00000,28000
01/11/2008,0000,2.00000,2.00000,1.86000,1.86000,4000
01/16/2008,0000,1.80000,1.80000,1.80000,1.80000,2000
01/17/2008,0000,1.68000,1.68000,1.68000,1.68000,400
01/18/2008,0000,1.57000,1.57000,1.57000,1.57000,400
01/21/2008,0000,1.57000,1.57000,1.57000,1.57000,9200
01/23/2008,0000,1.65000,1.65000,1.47000,1.47000,800
01/24/2008,0000,1.57000,1.57000,1.57000,1.57000,7600
01/28/2008,0000,1.47000,1.47000,1.47000,1.47000,6000
01/29/2008,0000,1.37000,1.37000,1.37000,1.37000,58000
01/30/2008,0000,1.46000,1.46000,1.46000,1.46000,12800
01/31/2008,0000,1.50000,1.50000,1.36000,1.36000,25600
02/01/2008,0000,1.27000,1.27000,1.27000,1.27000,56800
02/12/2008,0000,1.28000,1.28000,1.27000,1.28000,16000
02/13/2008,0000,1.36000,1.36000,1.36000,1.36000,4400
02/15/2008,0000,1.45000,1.45000,1.45000,1.45000,16000
02/18/2008,0000,1.52000,1.52000,1.52000,1.52000,19200
02/19/2008,0000,1.42000,1.62000,1.42000,1.62000,1600
02/20/2008,0000,1.73000,1.73000,1.73000,1.73000,100
02/21/2008,0000,1.51000,1.51000,1.51000,1.51000,8400
02/22/2008,0000,1.61000,1.61000,1.41000,1.41000,1200
02/25/2008,0000,1.32000,1.50000,1.32000,1.50000,11600
02/26/2008,0000,1.40000,1.40000,1.40000,1.40000,400
02/27/2008,0000,1.31000,1.49000,1.31000,1.49000,32000
02/29/2008,0000,1.48000,1.48000,1.48000,1.48000,4400
03/03/2008,0000,1.48000,1.48000,1.48000,1.48000,400
03/05/2008,0000,1.58000,1.58000,1.58000,1.58000,800
03/11/2008,0000,1.47000,1.69000,1.47000,1.69000,1600
03/12/2008,0000,1.58000,1.58000,1.58000,1.58000,4000
03/14/2008,0000,1.65000,1.65000,1.65000,1.65000,4000
03/19/2008,0000,1.54000,1.54000,1.54000,1.54000,2400
03/21/2008,0000,1.49000,1.49000,1.49000,1.49000,4000
03/24/2008,0000,1.49000,1.49000,1.49000,1.49000,8000
03/25/2008,0000,1.39000,1.49000,1.39000,1.49000,15200
03/26/2008,0000,1.49000,1.49000,1.48000,1.48000,36000
03/27/2008,0000,1.38000,1.58000,1.38000,1.58000,36800
03/28/2008,0000,1.57000,1.58000,1.57000,1.58000,800
03/31/2008,0000,1.48000,1.48000,1.48000,1.48000,2800
04/01/2008,0000,1.38000,1.38000,1.38000,1.38000,800
04/02/2008,0000,1.47000,1.47000,1.47000,1.47000,4000
04/03/2008,0000,1.50000,1.50000,1.50000,1.50000,400
04/08/2008,0000,1.60000,1.60000,1.60000,1.60000,17600
04/09/2008,0000,1.71000,1.71000,1.71000,1.71000,30000
04/10/2008,0000,1.82000,1.82000,1.82000,1.82000,46400
04/11/2008,0000,1.94000,1.94000,1.94000,1.94000,14800
04/14/2008,0000,2.07000,2.07000,2.07000,2.07000,24400
04/15/2008,0000,2.21000,2.21000,2.21000,2.21000,28400
04/16/2008,0000,2.36000,2.36000,2.20000,2.20000,65600
04/17/2008,0000,2.05000,2.05000,2.05000,2.05000,15200
04/18/2008,0000,1.91000,1.91000,1.91000,1.91000,270000
04/21/2008,0000,1.92000,1.99000,1.78000,1.78000,34000
04/22/2008,0000,1.66000,1.66000,1.66000,1.66000,29200
04/23/2008,0000,1.55000,1.55000,1.55000,1.55000,37200
04/24/2008,0000,1.45000,1.45000,1.45000,1.45000,26000
04/25/2008,0000,1.35000,1.55000,1.35000,1.55000,800
04/28/2008,0000,1.65000,1.65000,1.65000,1.65000,400
04/29/2008,0000,1.76000,1.76000,1.76000,1.76000,2400
04/30/2008,0000,1.88000,1.88000,1.88000,1.88000,400
05/02/2008,0000,2.01000,2.01000,2.01000,2.01000,60400
05/05/2008,0000,2.10000,2.10000,2.10000,2.10000,800
05/06/2008,0000,2.00000,2.00000,2.00000,2.00000,12000
05/08/2008,0000,2.00000,2.00000,2.00000,2.00000,40000
05/13/2008,0000,2.00000,2.00000,2.00000,2.00000,4000
05/15/2008,0000,1.86000,1.86000,1.86000,1.86000,4000
05/16/2008,0000,1.98000,1.98000,1.98000,1.98000,400
05/19/2008,0000,2.11000,2.11000,1.85000,1.85000,6000
05/20/2008,0000,1.97000,1.97000,1.97000,1.97000,400
05/21/2008,0000,1.84000,1.84000,1.84000,1.84000,400
05/22/2008,0000,1.72000,1.72000,1.72000,1.72000,800
05/30/2008,0000,1.71000,1.71000,1.71000,1.71000,3200
06/02/2008,0000,1.60000,1.60000,1.60000,1.60000,1600
06/03/2008,0000,1.60000,1.60000,1.57000,1.57000,8400
06/04/2008,0000,1.47000,1.47000,1.47000,1.47000,800
06/05/2008,0000,1.37000,1.37000,1.37000,1.37000,4400
06/06/2008,0000,1.32000,1.37000,1.32000,1.37000,19600
06/10/2008,0000,1.46000,1.46000,1.46000,1.46000,400
06/12/2008,0000,1.36000,1.40000,1.36000,1.40000,3200
06/24/2008,0000,1.49000,1.49000,1.49000,1.49000,2000
06/26/2008,0000,1.49000,1.49000,1.39000,1.39000,4400
07/02/2008,0000,1.32000,1.32000,1.32000,1.32000,4000
07/08/2008,0000,1.23000,1.40000,1.23000,1.40000,7000
07/30/2008,0000,3.26000,3.26000,3.26000,3.26000,200
07/31/2008,0000,3.50000,3.50000,3.50000,3.50000,500
