DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.14000,8.14000,7.84000,7.84000,357000
04/03/2007,0000,7.81000,7.90000,7.80000,7.83000,99000
04/04/2007,0000,7.84000,7.93000,7.76000,7.90000,241000
04/09/2007,0000,7.90000,7.90000,7.69000,7.76000,312000
04/10/2007,0000,7.76000,7.76000,7.61000,7.69000,196000
04/11/2007,0000,7.69000,7.88000,7.69000,7.72000,190000
04/12/2007,0000,7.72000,7.85000,7.65000,7.79000,167000
04/13/2007,0000,7.80000,7.80000,7.63000,7.63000,154000
04/16/2007,0000,7.67000,8.22000,7.67000,8.22000,782000
04/17/2007,0000,8.22000,8.22000,7.81000,7.84000,431000
04/18/2007,0000,7.83000,7.95000,7.68000,7.77000,246000
04/19/2007,0000,7.88000,8.14000,7.70000,8.06000,828000
04/20/2007,0000,8.61000,8.62000,8.55000,8.62000,1924000
04/23/2007,0000,9.22000,9.22000,9.22000,9.22000,1501000
04/24/2007,0000,9.86000,9.86000,9.03000,9.11000,3679000
04/26/2007,0000,8.57000,8.68000,8.10000,8.10000,615000
04/27/2007,0000,8.10000,8.36000,7.70000,8.02000,1090000
04/30/2007,0000,8.30000,8.30000,7.75000,7.85000,400000
05/02/2007,0000,8.30000,8.30000,8.02000,8.05000,495000
05/03/2007,0000,7.70000,8.11000,7.70000,8.10000,1050000
05/04/2007,0000,8.00000,8.00000,7.75000,7.90000,358000
05/07/2007,0000,7.90000,8.10000,7.85000,7.90000,419000
05/08/2007,0000,8.00000,8.00000,7.81000,7.83000,181000
05/09/2007,0000,8.30000,8.30000,7.87000,7.90000,185000
05/10/2007,0000,8.10000,8.45000,7.95000,8.45000,861000
05/11/2007,0000,8.70000,8.70000,8.25000,8.25000,1314000
05/14/2007,0000,8.26000,8.40000,8.09000,8.09000,383000
05/15/2007,0000,7.85000,8.18000,7.85000,8.08000,164000
05/16/2007,0000,7.91000,8.15000,7.91000,8.09000,154000
05/17/2007,0000,8.00000,8.20000,7.80000,7.85000,869000
05/18/2007,0000,7.91000,8.13000,7.85000,7.85000,410000
05/21/2007,0000,7.85000,8.03000,7.76000,7.77000,806000
05/22/2007,0000,7.71000,7.89000,7.70000,7.72000,416000
05/23/2007,0000,7.80000,7.88000,7.70000,7.72000,444000
05/24/2007,0000,7.72000,7.72000,7.25000,7.29000,1137000
05/25/2007,0000,7.30000,7.55000,7.06000,7.45000,412000
05/28/2007,0000,7.97000,7.97000,7.97000,7.97000,161000
05/29/2007,0000,8.52000,8.52000,7.81000,7.90000,1573000
05/30/2007,0000,7.67000,7.97000,7.67000,7.76000,352000
05/31/2007,0000,7.89000,8.22000,7.86000,7.91000,401000
06/04/2007,0000,7.62000,8.19000,7.62000,8.01000,783000
06/05/2007,0000,8.00000,8.00000,7.85000,7.90000,187000
06/06/2007,0000,7.90000,7.91000,7.77000,7.78000,429000
06/07/2007,0000,7.70000,7.80000,7.70000,7.76000,147000
06/08/2007,0000,8.00000,8.09000,7.81000,7.97000,259000
06/11/2007,0000,7.93000,8.00000,7.70000,7.73000,671000
06/12/2007,0000,7.66000,7.79000,7.66000,7.71000,121000
06/13/2007,0000,7.80000,7.80000,7.70000,7.74000,269000
06/14/2007,0000,7.74000,7.80000,7.74000,7.74000,120000
06/15/2007,0000,7.74000,7.85000,7.74000,7.76000,137000
06/20/2007,0000,7.80000,7.80000,7.58000,7.58000,236000
06/21/2007,0000,7.60000,7.67000,7.55000,7.56000,190000
06/22/2007,0000,7.75000,7.75000,7.58000,7.61000,392000
06/25/2007,0000,7.53000,7.88000,7.53000,7.74000,695000
06/26/2007,0000,7.79000,7.79000,7.61000,7.68000,234000
06/27/2007,0000,7.68000,7.75000,7.62000,7.70000,230000
06/28/2007,0000,7.72000,8.23000,7.72000,8.02000,1903000
06/29/2007,0000,7.99000,8.32000,7.78000,8.04000,1156000
07/02/2007,0000,8.60000,8.60000,8.59000,8.60000,2469000
07/03/2007,0000,9.20000,9.20000,8.90000,9.12000,4963000
07/04/2007,0000,9.00000,9.00000,8.50000,8.60000,1086000
07/05/2007,0000,8.60000,8.70000,8.30000,8.45000,802000
07/06/2007,0000,8.45000,8.65000,8.26000,8.60000,806000
07/09/2007,0000,8.60000,9.20000,8.60000,9.01000,1525000
07/10/2007,0000,8.81000,8.81000,8.51000,8.54000,932000
07/11/2007,0000,8.32000,8.50000,8.32000,8.39000,526000
07/12/2007,0000,8.40000,8.79000,8.40000,8.67000,697000
07/13/2007,0000,8.32000,8.98000,8.32000,8.67000,694000
07/17/2007,0000,8.42000,8.64000,8.42000,8.52000,464000
07/18/2007,0000,8.52000,8.75000,8.52000,8.65000,445000
07/19/2007,0000,8.70000,8.79000,8.39000,8.54000,682000
07/20/2007,0000,8.54000,8.70000,8.51000,8.54000,444000
07/23/2007,0000,8.54000,8.69000,8.43000,8.50000,492000
07/24/2007,0000,8.50000,8.50000,8.32000,8.46000,554000
07/25/2007,0000,8.46000,8.46000,8.03000,8.27000,378000
07/26/2007,0000,8.20000,8.49000,8.18000,8.21000,865000
07/27/2007,0000,7.90000,8.20000,7.90000,8.11000,492000
07/31/2007,0000,8.64000,8.66000,8.36000,8.47000,749000
08/01/2007,0000,8.35000,8.64000,8.35000,8.50000,353000
08/02/2007,0000,8.55000,8.55000,8.31000,8.33000,460000
08/03/2007,0000,8.36000,8.53000,8.35000,8.37000,366000
08/06/2007,0000,8.30000,8.64000,8.30000,8.50000,831000
08/07/2007,0000,8.70000,8.70000,8.39000,8.50000,443000
08/08/2007,0000,8.51000,8.59000,8.30000,8.30000,736000
08/09/2007,0000,8.30000,8.40000,8.11000,8.20000,361000
08/10/2007,0000,8.10000,8.46000,8.10000,8.20000,263000
08/14/2007,0000,8.30000,8.39000,8.12000,8.30000,215000
08/15/2007,0000,8.09000,8.28000,7.85000,7.93000,458000
08/16/2007,0000,7.70000,8.02000,7.60000,7.60000,313000
08/17/2007,0000,7.65000,7.77000,7.07000,7.30000,361000
08/20/2007,0000,7.58000,7.65000,7.07000,7.26000,148000
08/21/2007,0000,7.26000,7.30000,7.08000,7.30000,133000
08/22/2007,0000,7.36000,7.36000,7.20000,7.20000,73000
08/23/2007,0000,7.20000,7.47000,7.20000,7.46000,90000
08/24/2007,0000,7.20000,7.45000,7.20000,7.33000,87000
08/27/2007,0000,7.44000,7.44000,7.16000,7.16000,140000
08/28/2007,0000,7.27000,7.34000,6.66000,6.93000,625000
08/29/2007,0000,6.76000,6.93000,6.45000,6.81000,831000
08/30/2007,0000,6.70000,6.94000,6.64000,6.80000,120000
08/31/2007,0000,6.80000,6.80000,6.60000,6.60000,88000
09/03/2007,0000,6.54000,6.54000,6.14000,6.20000,400000
09/04/2007,0000,6.20000,6.45000,5.80000,6.20000,295000
09/05/2007,0000,6.00000,6.36000,6.00000,6.24000,105000
09/06/2007,0000,6.55000,6.55000,6.10000,6.10000,115000
09/07/2007,0000,6.10000,6.35000,6.10000,6.23000,26000
09/10/2007,0000,6.16000,6.20000,6.10000,6.20000,52000
09/11/2007,0000,6.63000,6.63000,6.63000,6.63000,58000
09/12/2007,0000,7.09000,7.09000,7.09000,7.09000,452000
09/13/2007,0000,7.58000,7.58000,7.13000,7.26000,3234000
09/14/2007,0000,7.01000,7.33000,6.83000,7.31000,731000
09/17/2007,0000,7.24000,7.24000,6.80000,6.95000,556000
09/19/2007,0000,7.00000,7.00000,6.65000,6.70000,243000
09/20/2007,0000,6.70000,6.97000,6.55000,6.58000,261000
09/21/2007,0000,6.70000,6.78000,6.40000,6.42000,176000
09/26/2007,0000,6.50000,6.50000,6.31000,6.37000,187000
09/27/2007,0000,6.70000,6.70000,6.30000,6.47000,380000
09/28/2007,0000,6.47000,6.47000,6.34000,6.35000,153000
10/01/2007,0000,6.59000,6.59000,6.20000,6.21000,280000
10/02/2007,0000,6.20000,6.30000,6.15000,6.15000,250000
10/03/2007,0000,6.16000,6.32000,6.10000,6.15000,224000
10/04/2007,0000,6.10000,6.33000,6.06000,6.22000,206000
10/05/2007,0000,6.15000,6.26000,6.09000,6.09000,152000
10/08/2007,0000,6.13000,6.28000,6.08000,6.08000,192000
10/09/2007,0000,6.08000,6.20000,6.02000,6.14000,75000
10/11/2007,0000,6.08000,6.08000,5.74000,5.80000,358000
10/12/2007,0000,5.81000,5.90000,5.76000,5.76000,307000
10/15/2007,0000,5.76000,5.77000,5.65000,5.69000,194000
10/16/2007,0000,5.69000,6.00000,5.62000,5.63000,59000
10/17/2007,0000,5.63000,5.67000,5.52000,5.67000,52000
10/18/2007,0000,5.64000,5.70000,5.60000,5.66000,97000
10/19/2007,0000,5.61000,5.61000,5.31000,5.50000,96000
10/22/2007,0000,5.21000,5.36000,5.21000,5.27000,107000
10/23/2007,0000,5.30000,5.39000,5.27000,5.30000,78000
10/24/2007,0000,5.30000,5.30000,5.07000,5.08000,276000
10/25/2007,0000,5.03000,5.14000,5.03000,5.12000,247000
10/26/2007,0000,5.25000,5.25000,5.00000,5.10000,126000
10/29/2007,0000,5.00000,5.00000,4.77000,4.88000,213000
10/30/2007,0000,4.77000,4.79000,4.57000,4.57000,189000
10/31/2007,0000,4.50000,4.50000,4.26000,4.26000,513000
11/01/2007,0000,4.01000,4.01000,3.97000,3.97000,205000
11/02/2007,0000,3.70000,3.70000,3.70000,3.70000,91000
11/07/2007,0000,3.21000,3.21000,3.21000,3.21000,2000
11/08/2007,0000,2.99000,2.99000,2.99000,2.99000,5000
11/09/2007,0000,2.79000,2.79000,2.79000,2.79000,2000
11/13/2007,0000,2.60000,2.60000,2.60000,2.60000,1000
11/14/2007,0000,2.42000,2.43000,2.42000,2.42000,563000
11/15/2007,0000,2.26000,2.52000,2.26000,2.52000,148000
11/16/2007,0000,2.36000,2.51000,2.36000,2.48000,52000
11/19/2007,0000,2.46000,2.65000,2.35000,2.55000,90000
11/20/2007,0000,2.39000,2.68000,2.39000,2.68000,13000
11/21/2007,0000,2.50000,2.65000,2.50000,2.65000,34000
11/23/2007,0000,2.51000,2.58000,2.51000,2.58000,20000
11/26/2007,0000,2.50000,2.75000,2.50000,2.70000,278000
11/27/2007,0000,2.79000,2.88000,2.58000,2.88000,185000
11/28/2007,0000,2.69000,2.98000,2.69000,2.70000,50000
11/29/2007,0000,2.55000,2.83000,2.55000,2.83000,10000
11/30/2007,0000,2.70000,2.74000,2.70000,2.74000,2000
12/03/2007,0000,2.90000,2.90000,2.90000,2.90000,1000
12/04/2007,0000,2.99000,3.09000,2.70000,2.89000,55000
12/06/2007,0000,2.74000,3.08000,2.74000,3.00000,119000
12/07/2007,0000,2.82000,3.04000,2.82000,3.04000,9000
12/10/2007,0000,2.87000,2.98000,2.84000,2.98000,25000
12/11/2007,0000,2.96000,3.07000,2.96000,3.07000,4000
12/12/2007,0000,2.90000,2.98000,2.87000,2.87000,44000
12/13/2007,0000,2.70000,2.99000,2.69000,2.99000,8000
12/14/2007,0000,2.82000,2.96000,2.81000,2.81000,89000
12/17/2007,0000,3.00000,3.00000,2.85000,2.88000,117000
12/18/2007,0000,3.08000,3.08000,2.80000,2.80000,122000
12/19/2007,0000,2.61000,2.95000,2.61000,2.90000,28000
12/20/2007,0000,2.90000,2.94000,2.90000,2.90000,727000
12/21/2007,0000,2.90000,2.91000,2.90000,2.90000,725000
12/24/2007,0000,2.90000,2.96000,2.90000,2.94000,44000
12/25/2007,0000,2.76000,3.00000,2.76000,2.95000,69000
12/26/2007,0000,2.99000,2.99000,2.97000,2.98000,28000
12/27/2007,0000,3.00000,3.10000,3.00000,3.10000,51000
12/28/2007,0000,3.10000,3.20000,3.10000,3.10000,29000
12/31/2007,0000,3.10000,3.30000,3.10000,3.30000,137000
01/02/2008,0000,3.20000,3.49000,3.17000,3.49000,70000
01/03/2008,0000,3.55000,3.55000,3.40000,3.41000,76000
01/04/2008,0000,3.55000,3.55000,3.35000,3.50000,58000
01/07/2008,0000,3.40000,3.40000,3.40000,3.40000,15000
01/08/2008,0000,3.45000,3.50000,3.45000,3.50000,32000
01/09/2008,0000,3.50000,3.50000,3.45000,3.45000,29000
01/10/2008,0000,3.60000,3.60000,3.35000,3.55000,142000
01/11/2008,0000,3.51000,3.60000,3.45000,3.45000,33000
01/14/2008,0000,3.50000,3.65000,3.50000,3.65000,40000
01/15/2008,0000,3.80000,3.90000,3.70000,3.90000,154000
01/16/2008,0000,3.80000,4.13000,3.80000,3.96000,48000
01/17/2008,0000,3.85000,4.10000,3.85000,4.10000,55000
01/18/2008,0000,4.00000,4.10000,4.00000,4.00000,80000
01/21/2008,0000,4.10000,4.10000,4.10000,4.10000,2000
01/22/2008,0000,3.95000,3.95000,3.82000,3.82000,28000
01/23/2008,0000,3.56000,3.56000,3.56000,3.56000,34000
01/25/2008,0000,3.32000,3.32000,3.32000,3.32000,44000
01/28/2008,0000,3.09000,3.09000,3.09000,3.09000,9000
01/29/2008,0000,2.89000,2.89000,2.88000,2.88000,88000
01/31/2008,0000,2.69000,3.00000,2.68000,3.00000,89000
02/01/2008,0000,3.18000,3.18000,3.17000,3.18000,52000
02/12/2008,0000,3.40000,3.40000,3.40000,3.40000,299000
02/13/2008,0000,3.63000,3.63000,3.62000,3.63000,240000
02/14/2008,0000,3.85000,3.85000,3.63000,3.80000,118000
02/15/2008,0000,3.54000,3.78000,3.54000,3.68000,21000
02/18/2008,0000,3.80000,3.80000,3.80000,3.80000,51000
02/19/2008,0000,3.75000,3.75000,3.54000,3.54000,49000
02/21/2008,0000,3.78000,3.78000,3.78000,3.78000,1000
02/22/2008,0000,3.52000,3.52000,3.52000,3.52000,10000
02/25/2008,0000,3.50000,3.50000,3.28000,3.47000,81000
02/27/2008,0000,3.40000,3.60000,3.24000,3.46000,27000
03/03/2008,0000,3.22000,3.46000,3.22000,3.46000,5000
03/04/2008,0000,3.22000,3.46000,3.22000,3.39000,46000
03/06/2008,0000,3.16000,3.39000,3.16000,3.16000,41000
03/12/2008,0000,2.85000,2.85000,2.84000,2.84000,10000
03/13/2008,0000,2.84000,2.84000,2.65000,2.65000,89000
03/14/2008,0000,2.49000,2.49000,2.47000,2.47000,85000
03/18/2008,0000,2.14000,2.14000,2.14000,2.14000,35000
03/19/2008,0000,2.14000,2.20000,2.00000,2.00000,39000
03/20/2008,0000,1.87000,1.87000,1.86000,1.86000,71000
03/21/2008,0000,1.73000,1.96000,1.73000,1.96000,39000
03/25/2008,0000,1.76000,1.76000,1.73000,1.73000,156000
03/26/2008,0000,1.61000,1.61000,1.61000,1.61000,48000
03/27/2008,0000,1.61000,1.61000,1.51000,1.51000,51000
03/28/2008,0000,1.42000,1.61000,1.42000,1.43000,71000
03/31/2008,0000,1.43000,1.43000,1.43000,1.43000,17000
04/01/2008,0000,1.35000,1.35000,1.35000,1.35000,2000
04/02/2008,0000,1.44000,1.44000,1.44000,1.44000,1000
04/03/2008,0000,1.44000,1.54000,1.35000,1.35000,309000
04/07/2008,0000,1.42000,1.43000,1.26000,1.26000,56000
04/08/2008,0000,1.26000,1.34000,1.20000,1.20000,125000
04/09/2008,0000,1.28000,1.28000,1.28000,1.28000,17000
04/10/2008,0000,1.36000,1.36000,1.36000,1.36000,10000
04/11/2008,0000,1.45000,1.45000,1.45000,1.45000,5000
04/14/2008,0000,1.55000,1.55000,1.54000,1.55000,565000
04/15/2008,0000,1.65000,1.65000,1.65000,1.65000,208000
04/16/2008,0000,1.76000,1.76000,1.76000,1.76000,520000
04/17/2008,0000,1.88000,1.88000,1.80000,1.88000,561000
04/18/2008,0000,1.75000,2.01000,1.75000,2.01000,141000
04/21/2008,0000,2.11000,2.15000,2.11000,2.15000,131000
04/22/2008,0000,2.20000,2.30000,2.20000,2.20000,67000
04/23/2008,0000,2.30000,2.30000,2.20000,2.25000,98000
04/25/2008,0000,2.10000,2.10000,2.10000,2.10000,1000
04/28/2008,0000,1.96000,1.96000,1.96000,1.96000,8000
04/29/2008,0000,1.83000,1.83000,1.83000,1.83000,5000
04/30/2008,0000,1.71000,1.71000,1.71000,1.71000,35000
05/02/2008,0000,1.60000,1.60000,1.60000,1.60000,165000
05/05/2008,0000,1.49000,1.50000,1.49000,1.50000,136000
05/06/2008,0000,1.40000,1.40000,1.40000,1.40000,50000
05/07/2008,0000,1.31000,1.49000,1.31000,1.49000,322000
05/08/2008,0000,1.55000,1.55000,1.39000,1.40000,12000
05/09/2008,0000,1.31000,1.31000,1.31000,1.31000,26000
05/12/2008,0000,1.39000,1.40000,1.39000,1.40000,17000
05/13/2008,0000,1.31000,1.31000,1.31000,1.31000,35000
05/14/2008,0000,1.22000,1.39000,1.22000,1.22000,243000
05/15/2008,0000,1.14000,1.14000,1.14000,1.14000,98000
05/16/2008,0000,1.07000,1.07000,1.07000,1.07000,219000
05/19/2008,0000,1.00000,1.00000,1.00000,1.00000,26000
05/20/2008,0000,0.93000,0.93000,0.93000,0.93000,68000
05/21/2008,0000,0.87000,0.87000,0.87000,0.87000,34000
05/23/2008,0000,0.81000,0.81000,0.81000,0.81000,44000
05/26/2008,0000,0.76000,0.76000,0.76000,0.76000,40000
04/02/2007,0000,8.14000,8.14000,7.84000,7.84000,357000
04/03/2007,0000,7.81000,7.90000,7.80000,7.83000,99000
04/04/2007,0000,7.84000,7.93000,7.76000,7.90000,241000
04/09/2007,0000,7.90000,7.90000,7.69000,7.76000,312000
04/10/2007,0000,7.76000,7.76000,7.61000,7.69000,196000
04/11/2007,0000,7.69000,7.88000,7.69000,7.72000,190000
04/12/2007,0000,7.72000,7.85000,7.65000,7.79000,167000
04/13/2007,0000,7.80000,7.80000,7.63000,7.63000,154000
04/16/2007,0000,7.67000,8.22000,7.67000,8.22000,782000
04/17/2007,0000,8.22000,8.22000,7.81000,7.84000,431000
04/18/2007,0000,7.83000,7.95000,7.68000,7.77000,246000
04/19/2007,0000,7.88000,8.14000,7.70000,8.06000,828000
04/20/2007,0000,8.61000,8.62000,8.55000,8.62000,1924000
04/23/2007,0000,9.22000,9.22000,9.22000,9.22000,1501000
04/24/2007,0000,9.86000,9.86000,9.03000,9.11000,3679000
04/26/2007,0000,8.57000,8.68000,8.10000,8.10000,615000
04/27/2007,0000,8.10000,8.36000,7.70000,8.02000,1090000
04/30/2007,0000,8.30000,8.30000,7.75000,7.85000,400000
05/02/2007,0000,8.30000,8.30000,8.02000,8.05000,495000
05/03/2007,0000,7.70000,8.11000,7.70000,8.10000,1050000
05/04/2007,0000,8.00000,8.00000,7.75000,7.90000,358000
05/07/2007,0000,7.90000,8.10000,7.85000,7.90000,419000
05/08/2007,0000,8.00000,8.00000,7.81000,7.83000,181000
05/09/2007,0000,8.30000,8.30000,7.87000,7.90000,185000
05/10/2007,0000,8.10000,8.45000,7.95000,8.45000,861000
05/11/2007,0000,8.70000,8.70000,8.25000,8.25000,1314000
05/14/2007,0000,8.26000,8.40000,8.09000,8.09000,383000
05/15/2007,0000,7.85000,8.18000,7.85000,8.08000,164000
05/16/2007,0000,7.91000,8.15000,7.91000,8.09000,154000
05/17/2007,0000,8.00000,8.20000,7.80000,7.85000,869000
05/18/2007,0000,7.91000,8.13000,7.85000,7.85000,410000
05/21/2007,0000,7.85000,8.03000,7.76000,7.77000,806000
05/22/2007,0000,7.71000,7.89000,7.70000,7.72000,416000
05/23/2007,0000,7.80000,7.88000,7.70000,7.72000,444000
05/24/2007,0000,7.72000,7.72000,7.25000,7.29000,1137000
05/25/2007,0000,7.30000,7.55000,7.06000,7.45000,412000
05/28/2007,0000,7.97000,7.97000,7.97000,7.97000,161000
05/29/2007,0000,8.52000,8.52000,7.81000,7.90000,1573000
05/30/2007,0000,7.67000,7.97000,7.67000,7.76000,352000
05/31/2007,0000,7.89000,8.22000,7.86000,7.91000,401000
06/04/2007,0000,7.62000,8.19000,7.62000,8.01000,783000
06/05/2007,0000,8.00000,8.00000,7.85000,7.90000,187000
06/06/2007,0000,7.90000,7.91000,7.77000,7.78000,429000
06/07/2007,0000,7.70000,7.80000,7.70000,7.76000,147000
06/08/2007,0000,8.00000,8.09000,7.81000,7.97000,259000
06/11/2007,0000,7.93000,8.00000,7.70000,7.73000,671000
06/12/2007,0000,7.66000,7.79000,7.66000,7.71000,121000
06/13/2007,0000,7.80000,7.80000,7.70000,7.74000,269000
06/14/2007,0000,7.74000,7.80000,7.74000,7.74000,120000
06/15/2007,0000,7.74000,7.85000,7.74000,7.76000,137000
06/20/2007,0000,7.80000,7.80000,7.58000,7.58000,236000
06/21/2007,0000,7.60000,7.67000,7.55000,7.56000,190000
06/22/2007,0000,7.75000,7.75000,7.58000,7.61000,392000
06/25/2007,0000,7.53000,7.88000,7.53000,7.74000,695000
06/26/2007,0000,7.79000,7.79000,7.61000,7.68000,234000
06/27/2007,0000,7.68000,7.75000,7.62000,7.70000,230000
06/28/2007,0000,7.72000,8.23000,7.72000,8.02000,1903000
06/29/2007,0000,7.99000,8.32000,7.78000,8.04000,1156000
07/02/2007,0000,8.60000,8.60000,8.59000,8.60000,2469000
07/03/2007,0000,9.20000,9.20000,8.90000,9.12000,4963000
07/04/2007,0000,9.00000,9.00000,8.50000,8.60000,1086000
07/05/2007,0000,8.60000,8.70000,8.30000,8.45000,802000
07/06/2007,0000,8.45000,8.65000,8.26000,8.60000,806000
07/09/2007,0000,8.60000,9.20000,8.60000,9.01000,1525000
07/10/2007,0000,8.81000,8.81000,8.51000,8.54000,932000
07/11/2007,0000,8.32000,8.50000,8.32000,8.39000,526000
07/12/2007,0000,8.40000,8.79000,8.40000,8.67000,697000
07/13/2007,0000,8.32000,8.98000,8.32000,8.67000,694000
07/17/2007,0000,8.42000,8.64000,8.42000,8.52000,464000
07/18/2007,0000,8.52000,8.75000,8.52000,8.65000,445000
07/19/2007,0000,8.70000,8.79000,8.39000,8.54000,682000
07/20/2007,0000,8.54000,8.70000,8.51000,8.54000,444000
07/23/2007,0000,8.54000,8.69000,8.43000,8.50000,492000
07/24/2007,0000,8.50000,8.50000,8.32000,8.46000,554000
07/25/2007,0000,8.46000,8.46000,8.03000,8.27000,378000
07/26/2007,0000,8.20000,8.49000,8.18000,8.21000,865000
07/27/2007,0000,7.90000,8.20000,7.90000,8.11000,492000
07/31/2007,0000,8.64000,8.66000,8.36000,8.47000,749000
08/01/2007,0000,8.35000,8.64000,8.35000,8.50000,353000
08/02/2007,0000,8.55000,8.55000,8.31000,8.33000,460000
08/03/2007,0000,8.36000,8.53000,8.35000,8.37000,366000
08/06/2007,0000,8.30000,8.64000,8.30000,8.50000,831000
08/07/2007,0000,8.70000,8.70000,8.39000,8.50000,443000
08/08/2007,0000,8.51000,8.59000,8.30000,8.30000,736000
08/09/2007,0000,8.30000,8.40000,8.11000,8.20000,361000
08/10/2007,0000,8.10000,8.46000,8.10000,8.20000,263000
08/14/2007,0000,8.30000,8.39000,8.12000,8.30000,215000
08/15/2007,0000,8.09000,8.28000,7.85000,7.93000,458000
08/16/2007,0000,7.70000,8.02000,7.60000,7.60000,313000
08/17/2007,0000,7.65000,7.77000,7.07000,7.30000,361000
08/20/2007,0000,7.58000,7.65000,7.07000,7.26000,148000
08/21/2007,0000,7.26000,7.30000,7.08000,7.30000,133000
08/22/2007,0000,7.36000,7.36000,7.20000,7.20000,73000
08/23/2007,0000,7.20000,7.47000,7.20000,7.46000,90000
08/24/2007,0000,7.20000,7.45000,7.20000,7.33000,87000
08/27/2007,0000,7.44000,7.44000,7.16000,7.16000,140000
08/28/2007,0000,7.27000,7.34000,6.66000,6.93000,625000
08/29/2007,0000,6.76000,6.93000,6.45000,6.81000,831000
08/30/2007,0000,6.70000,6.94000,6.64000,6.80000,120000
08/31/2007,0000,6.80000,6.80000,6.60000,6.60000,88000
09/03/2007,0000,6.54000,6.54000,6.14000,6.20000,400000
09/04/2007,0000,6.20000,6.45000,5.80000,6.20000,295000
09/05/2007,0000,6.00000,6.36000,6.00000,6.24000,105000
09/06/2007,0000,6.55000,6.55000,6.10000,6.10000,115000
09/07/2007,0000,6.10000,6.35000,6.10000,6.23000,26000
09/10/2007,0000,6.16000,6.20000,6.10000,6.20000,52000
09/11/2007,0000,6.63000,6.63000,6.63000,6.63000,58000
09/12/2007,0000,7.09000,7.09000,7.09000,7.09000,452000
09/13/2007,0000,7.58000,7.58000,7.13000,7.26000,3234000
09/14/2007,0000,7.01000,7.33000,6.83000,7.31000,731000
09/17/2007,0000,7.24000,7.24000,6.80000,6.95000,556000
09/19/2007,0000,7.00000,7.00000,6.65000,6.70000,243000
09/20/2007,0000,6.70000,6.97000,6.55000,6.58000,261000
09/21/2007,0000,6.70000,6.78000,6.40000,6.42000,176000
09/26/2007,0000,6.50000,6.50000,6.31000,6.37000,187000
09/27/2007,0000,6.70000,6.70000,6.30000,6.47000,380000
09/28/2007,0000,6.47000,6.47000,6.34000,6.35000,153000
10/01/2007,0000,6.59000,6.59000,6.20000,6.21000,280000
10/02/2007,0000,6.20000,6.30000,6.15000,6.15000,250000
10/03/2007,0000,6.16000,6.32000,6.10000,6.15000,224000
10/04/2007,0000,6.10000,6.33000,6.06000,6.22000,206000
10/05/2007,0000,6.15000,6.26000,6.09000,6.09000,152000
10/08/2007,0000,6.13000,6.28000,6.08000,6.08000,192000
10/09/2007,0000,6.08000,6.20000,6.02000,6.14000,75000
10/11/2007,0000,6.08000,6.08000,5.74000,5.80000,358000
10/12/2007,0000,5.81000,5.90000,5.76000,5.76000,307000
10/15/2007,0000,5.76000,5.77000,5.65000,5.69000,194000
10/16/2007,0000,5.69000,6.00000,5.62000,5.63000,59000
10/17/2007,0000,5.63000,5.67000,5.52000,5.67000,52000
10/18/2007,0000,5.64000,5.70000,5.60000,5.66000,97000
10/19/2007,0000,5.61000,5.61000,5.31000,5.50000,96000
10/22/2007,0000,5.21000,5.36000,5.21000,5.27000,107000
10/23/2007,0000,5.30000,5.39000,5.27000,5.30000,78000
10/24/2007,0000,5.30000,5.30000,5.07000,5.08000,276000
10/25/2007,0000,5.03000,5.14000,5.03000,5.12000,247000
10/26/2007,0000,5.25000,5.25000,5.00000,5.10000,126000
10/29/2007,0000,5.00000,5.00000,4.77000,4.88000,213000
10/30/2007,0000,4.77000,4.79000,4.57000,4.57000,189000
10/31/2007,0000,4.50000,4.50000,4.26000,4.26000,513000
11/01/2007,0000,4.01000,4.01000,3.97000,3.97000,205000
11/02/2007,0000,3.70000,3.70000,3.70000,3.70000,91000
11/07/2007,0000,3.21000,3.21000,3.21000,3.21000,2000
11/08/2007,0000,2.99000,2.99000,2.99000,2.99000,5000
11/09/2007,0000,2.79000,2.79000,2.79000,2.79000,2000
11/13/2007,0000,2.60000,2.60000,2.60000,2.60000,1000
11/14/2007,0000,2.42000,2.43000,2.42000,2.42000,563000
11/15/2007,0000,2.26000,2.52000,2.26000,2.52000,148000
11/16/2007,0000,2.36000,2.51000,2.36000,2.48000,52000
11/19/2007,0000,2.46000,2.65000,2.35000,2.55000,90000
11/20/2007,0000,2.39000,2.68000,2.39000,2.68000,13000
11/21/2007,0000,2.50000,2.65000,2.50000,2.65000,34000
11/23/2007,0000,2.51000,2.58000,2.51000,2.58000,20000
11/26/2007,0000,2.50000,2.75000,2.50000,2.70000,278000
11/27/2007,0000,2.79000,2.88000,2.58000,2.88000,185000
11/28/2007,0000,2.69000,2.98000,2.69000,2.70000,50000
11/29/2007,0000,2.55000,2.83000,2.55000,2.83000,10000
11/30/2007,0000,2.70000,2.74000,2.70000,2.74000,2000
12/03/2007,0000,2.90000,2.90000,2.90000,2.90000,1000
12/04/2007,0000,2.99000,3.09000,2.70000,2.89000,55000
12/06/2007,0000,2.74000,3.08000,2.74000,3.00000,119000
12/07/2007,0000,2.82000,3.04000,2.82000,3.04000,9000
12/10/2007,0000,2.87000,2.98000,2.84000,2.98000,25000
12/11/2007,0000,2.96000,3.07000,2.96000,3.07000,4000
12/12/2007,0000,2.90000,2.98000,2.87000,2.87000,44000
12/13/2007,0000,2.70000,2.99000,2.69000,2.99000,8000
12/14/2007,0000,2.82000,2.96000,2.81000,2.81000,89000
12/17/2007,0000,3.00000,3.00000,2.85000,2.88000,117000
12/18/2007,0000,3.08000,3.08000,2.80000,2.80000,122000
12/19/2007,0000,2.61000,2.95000,2.61000,2.90000,28000
12/20/2007,0000,2.90000,2.94000,2.90000,2.90000,727000
12/21/2007,0000,2.90000,2.91000,2.90000,2.90000,725000
12/24/2007,0000,2.90000,2.96000,2.90000,2.94000,44000
12/25/2007,0000,2.76000,3.00000,2.76000,2.95000,69000
12/26/2007,0000,2.99000,2.99000,2.97000,2.98000,28000
12/27/2007,0000,3.00000,3.10000,3.00000,3.10000,51000
12/28/2007,0000,3.10000,3.20000,3.10000,3.10000,29000
12/31/2007,0000,3.10000,3.30000,3.10000,3.30000,137000
01/02/2008,0000,3.20000,3.49000,3.17000,3.49000,70000
01/03/2008,0000,3.55000,3.55000,3.40000,3.41000,76000
01/04/2008,0000,3.55000,3.55000,3.35000,3.50000,58000
01/07/2008,0000,3.40000,3.40000,3.40000,3.40000,15000
01/08/2008,0000,3.45000,3.50000,3.45000,3.50000,32000
01/09/2008,0000,3.50000,3.50000,3.45000,3.45000,29000
01/10/2008,0000,3.60000,3.60000,3.35000,3.55000,142000
01/11/2008,0000,3.51000,3.60000,3.45000,3.45000,33000
01/14/2008,0000,3.50000,3.65000,3.50000,3.65000,40000
01/15/2008,0000,3.80000,3.90000,3.70000,3.90000,154000
01/16/2008,0000,3.80000,4.13000,3.80000,3.96000,48000
01/17/2008,0000,3.85000,4.10000,3.85000,4.10000,55000
01/18/2008,0000,4.00000,4.10000,4.00000,4.00000,80000
01/21/2008,0000,4.10000,4.10000,4.10000,4.10000,2000
01/22/2008,0000,3.95000,3.95000,3.82000,3.82000,28000
01/23/2008,0000,3.56000,3.56000,3.56000,3.56000,34000
01/25/2008,0000,3.32000,3.32000,3.32000,3.32000,44000
01/28/2008,0000,3.09000,3.09000,3.09000,3.09000,9000
01/29/2008,0000,2.89000,2.89000,2.88000,2.88000,88000
01/31/2008,0000,2.69000,3.00000,2.68000,3.00000,89000
02/01/2008,0000,3.18000,3.18000,3.17000,3.18000,52000
02/12/2008,0000,3.40000,3.40000,3.40000,3.40000,299000
02/13/2008,0000,3.63000,3.63000,3.62000,3.63000,240000
02/14/2008,0000,3.85000,3.85000,3.63000,3.80000,118000
02/15/2008,0000,3.54000,3.78000,3.54000,3.68000,21000
02/18/2008,0000,3.80000,3.80000,3.80000,3.80000,51000
02/19/2008,0000,3.75000,3.75000,3.54000,3.54000,49000
02/21/2008,0000,3.78000,3.78000,3.78000,3.78000,1000
02/22/2008,0000,3.52000,3.52000,3.52000,3.52000,10000
02/25/2008,0000,3.50000,3.50000,3.28000,3.47000,81000
02/27/2008,0000,3.40000,3.60000,3.24000,3.46000,27000
03/03/2008,0000,3.22000,3.46000,3.22000,3.46000,5000
03/04/2008,0000,3.22000,3.46000,3.22000,3.39000,46000
03/06/2008,0000,3.16000,3.39000,3.16000,3.16000,41000
03/12/2008,0000,2.85000,2.85000,2.84000,2.84000,10000
03/13/2008,0000,2.84000,2.84000,2.65000,2.65000,89000
03/14/2008,0000,2.49000,2.49000,2.47000,2.47000,85000
03/18/2008,0000,2.14000,2.14000,2.14000,2.14000,35000
03/19/2008,0000,2.14000,2.20000,2.00000,2.00000,39000
03/20/2008,0000,1.87000,1.87000,1.86000,1.86000,71000
03/21/2008,0000,1.73000,1.96000,1.73000,1.96000,39000
03/25/2008,0000,1.76000,1.76000,1.73000,1.73000,156000
03/26/2008,0000,1.61000,1.61000,1.61000,1.61000,48000
03/27/2008,0000,1.61000,1.61000,1.51000,1.51000,51000
03/28/2008,0000,1.42000,1.61000,1.42000,1.43000,71000
03/31/2008,0000,1.43000,1.43000,1.43000,1.43000,17000
04/01/2008,0000,1.35000,1.35000,1.35000,1.35000,2000
04/02/2008,0000,1.44000,1.44000,1.44000,1.44000,1000
04/03/2008,0000,1.44000,1.54000,1.35000,1.35000,309000
04/07/2008,0000,1.42000,1.43000,1.26000,1.26000,56000
04/08/2008,0000,1.26000,1.34000,1.20000,1.20000,125000
04/09/2008,0000,1.28000,1.28000,1.28000,1.28000,17000
04/10/2008,0000,1.36000,1.36000,1.36000,1.36000,10000
04/11/2008,0000,1.45000,1.45000,1.45000,1.45000,5000
04/14/2008,0000,1.55000,1.55000,1.54000,1.55000,565000
04/15/2008,0000,1.65000,1.65000,1.65000,1.65000,208000
04/16/2008,0000,1.76000,1.76000,1.76000,1.76000,520000
04/17/2008,0000,1.88000,1.88000,1.80000,1.88000,561000
04/18/2008,0000,1.75000,2.01000,1.75000,2.01000,141000
04/21/2008,0000,2.11000,2.15000,2.11000,2.15000,131000
04/22/2008,0000,2.20000,2.30000,2.20000,2.20000,67000
04/23/2008,0000,2.30000,2.30000,2.20000,2.25000,98000
04/25/2008,0000,2.10000,2.10000,2.10000,2.10000,1000
04/28/2008,0000,1.96000,1.96000,1.96000,1.96000,8000
04/29/2008,0000,1.83000,1.83000,1.83000,1.83000,5000
04/30/2008,0000,1.71000,1.71000,1.71000,1.71000,35000
05/02/2008,0000,1.60000,1.60000,1.60000,1.60000,165000
05/05/2008,0000,1.49000,1.50000,1.49000,1.50000,136000
05/06/2008,0000,1.40000,1.40000,1.40000,1.40000,50000
05/07/2008,0000,1.31000,1.49000,1.31000,1.49000,322000
05/08/2008,0000,1.55000,1.55000,1.39000,1.40000,12000
05/09/2008,0000,1.31000,1.31000,1.31000,1.31000,26000
05/12/2008,0000,1.39000,1.40000,1.39000,1.40000,17000
05/13/2008,0000,1.31000,1.31000,1.31000,1.31000,35000
05/14/2008,0000,1.22000,1.39000,1.22000,1.22000,243000
05/15/2008,0000,1.14000,1.14000,1.14000,1.14000,98000
05/16/2008,0000,1.07000,1.07000,1.07000,1.07000,219000
05/19/2008,0000,1.00000,1.00000,1.00000,1.00000,26000
05/20/2008,0000,0.93000,0.93000,0.93000,0.93000,68000
05/21/2008,0000,0.87000,0.87000,0.87000,0.87000,34000
05/23/2008,0000,0.81000,0.81000,0.81000,0.81000,44000
05/26/2008,0000,0.76000,0.76000,0.76000,0.76000,40000
