DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,5.00000,5.00000,4.86000,4.90000,2601000
04/03/2007,0000,4.92000,4.99000,4.90000,4.90000,1353000
04/04/2007,0000,4.92000,5.09000,4.92000,4.94000,2704000
04/09/2007,0000,4.95000,5.24000,4.95000,5.21000,12010000
04/10/2007,0000,5.29000,5.29000,5.10000,5.15000,10986000
04/11/2007,0000,5.19000,5.19000,5.01000,5.04000,4884000
04/12/2007,0000,5.03000,5.26000,5.01000,5.26000,7393000
04/13/2007,0000,5.35000,5.35000,5.10000,5.16000,5161000
04/16/2007,0000,5.23000,5.54000,5.20000,5.52000,17110000
04/17/2007,0000,5.50000,5.50000,5.14000,5.14000,9361000
04/18/2007,0000,5.12000,5.25000,5.03000,5.14000,3066000
04/19/2007,0000,5.14000,5.22000,5.09000,5.10000,2477000
04/20/2007,0000,5.18000,5.18000,5.10000,5.10000,2049000
04/23/2007,0000,5.14000,5.15000,5.00000,5.03000,3212000
04/24/2007,0000,5.03000,5.20000,5.03000,5.10000,7977000
04/26/2007,0000,5.09000,5.20000,5.00000,5.08000,9856000
04/27/2007,0000,5.05000,5.12000,4.95000,4.95000,3350000
04/30/2007,0000,4.88000,5.00000,4.77000,4.83000,2855000
05/02/2007,0000,4.75000,4.83000,4.50000,4.57000,5072000
05/03/2007,0000,4.26000,4.48000,4.26000,4.26000,2588000
05/04/2007,0000,3.97000,4.20000,3.97000,3.97000,3838000
05/07/2007,0000,3.71000,4.24000,3.70000,4.08000,11887000
05/08/2007,0000,4.04000,4.08000,3.86000,4.00000,2096000
05/09/2007,0000,4.00000,4.00000,3.87000,3.90000,1279000
05/10/2007,0000,3.90000,3.95000,3.88000,3.90000,820000
05/11/2007,0000,3.90000,3.97000,3.82000,3.93000,927000
05/14/2007,0000,3.97000,3.97000,3.92000,3.92000,864000
05/15/2007,0000,3.92000,3.94000,3.86000,3.88000,665000
05/16/2007,0000,3.88000,3.92000,3.88000,3.90000,530000
05/17/2007,0000,3.90000,3.98000,3.90000,3.91000,456000
05/18/2007,0000,3.93000,3.93000,3.73000,3.81000,1393000
05/21/2007,0000,3.82000,3.90000,3.82000,3.86000,1082000
05/22/2007,0000,3.90000,4.04000,3.82000,3.94000,1793000
05/23/2007,0000,3.94000,4.00000,3.92000,3.92000,432000
05/24/2007,0000,3.90000,3.95000,3.90000,3.94000,383000
05/25/2007,0000,3.94000,3.94000,3.89000,3.90000,900000
05/28/2007,0000,3.90000,3.94000,3.80000,3.83000,1470000
05/29/2007,0000,3.88000,3.88000,3.73000,3.78000,1123000
05/30/2007,0000,3.78000,4.04000,3.78000,4.04000,2099000
05/31/2007,0000,4.30000,4.32000,4.19000,4.32000,3834000
06/04/2007,0000,4.55000,4.65000,4.51000,4.55000,2695000
06/05/2007,0000,4.58000,4.60000,4.31000,4.32000,1804000
06/06/2007,0000,4.50000,4.50000,4.25000,4.25000,1014000
06/07/2007,0000,4.20000,4.26000,4.18000,4.18000,556000
06/08/2007,0000,4.30000,4.30000,4.08000,4.15000,870000
06/11/2007,0000,4.15000,4.15000,4.01000,4.02000,999000
06/12/2007,0000,4.02000,4.10000,4.02000,4.02000,1076000
06/13/2007,0000,4.10000,4.10000,4.02000,4.07000,701000
06/14/2007,0000,4.07000,4.07000,4.02000,4.02000,1011000
06/15/2007,0000,4.02000,4.23000,4.02000,4.10000,1411000
06/20/2007,0000,4.10000,4.13000,4.05000,4.06000,947000
06/21/2007,0000,4.06000,4.15000,4.04000,4.07000,1037000
06/22/2007,0000,4.08000,4.18000,4.08000,4.14000,1049000
06/25/2007,0000,4.13000,4.17000,4.10000,4.11000,1732000
06/26/2007,0000,4.15000,4.17000,4.00000,4.01000,1383000
06/27/2007,0000,4.10000,4.16000,4.00000,4.10000,1766000
06/28/2007,0000,4.10000,4.28000,4.08000,4.21000,2409000
06/29/2007,0000,4.27000,4.46000,4.27000,4.36000,4663000
07/02/2007,0000,4.44000,4.50000,4.30000,4.36000,2513000
07/03/2007,0000,4.50000,4.50000,4.23000,4.27000,1475000
07/04/2007,0000,4.23000,4.32000,4.20000,4.20000,1995000
07/05/2007,0000,4.22000,4.26000,4.12000,4.17000,1723000
07/06/2007,0000,4.22000,4.40000,4.18000,4.23000,2723000
07/09/2007,0000,4.30000,4.30000,4.15000,4.15000,3625000
07/10/2007,0000,4.21000,4.23000,4.17000,4.18000,2400000
07/11/2007,0000,4.28000,4.47000,4.20000,4.47000,6310000
07/12/2007,0000,4.78000,4.78000,4.51000,4.78000,9230000
07/13/2007,0000,5.00000,5.01000,4.82000,4.97000,6554000
07/17/2007,0000,5.68000,5.68000,5.31000,5.44000,16586000
07/18/2007,0000,5.44000,5.48000,5.07000,5.11000,9295000
07/19/2007,0000,5.12000,5.38000,5.12000,5.21000,7186000
07/20/2007,0000,5.29000,5.29000,5.10000,5.11000,4452000
07/23/2007,0000,5.20000,5.20000,5.11000,5.11000,4306000
07/24/2007,0000,5.11000,5.19000,4.80000,4.81000,6704000
07/25/2007,0000,4.80000,5.10000,4.80000,5.04000,4580000
07/26/2007,0000,5.04000,5.14000,4.80000,4.80000,4703000
07/27/2007,0000,4.75000,4.80000,4.52000,4.60000,2231000
07/31/2007,0000,4.58000,4.58000,4.39000,4.50000,7905000
08/01/2007,0000,4.30000,4.47000,4.19000,4.19000,7559000
08/02/2007,0000,3.90000,3.90000,3.90000,3.90000,827000
08/03/2007,0000,3.63000,3.63000,3.63000,3.63000,5000
