DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,25.60000,25.60000,24.10000,24.30000,40100
04/03/2007,0000,24.50000,25.50000,24.40000,24.40000,20300
04/04/2007,0000,24.40000,25.15000,24.40000,24.50000,19700
04/09/2007,0000,24.50000,24.80000,24.00000,24.00000,7800
04/10/2007,0000,24.50000,24.50000,22.50000,22.80000,20300
04/11/2007,0000,22.80000,23.00000,22.60000,23.00000,16600
04/12/2007,0000,23.00000,23.50000,22.50000,22.55000,24400
04/13/2007,0000,22.60000,23.90000,22.00000,22.00000,43700
04/16/2007,0000,22.00000,23.20000,22.00000,23.20000,42100
04/17/2007,0000,23.90000,24.00000,22.10000,22.10000,64000
04/18/2007,0000,21.50000,22.40000,21.50000,22.40000,6200
04/19/2007,0000,22.00000,22.10000,20.85000,20.85000,165100
04/20/2007,0000,20.80000,20.80000,19.40000,19.40000,165600
04/23/2007,0000,18.05000,19.30000,18.05000,18.20000,122400
04/24/2007,0000,18.20000,19.20000,18.20000,18.60000,55200
04/25/2007,0000,17.30000,17.40000,17.30000,17.30000,149500
04/26/2007,0000,16.10000,16.10000,16.10000,16.10000,47900
04/27/2007,0000,15.00000,15.00000,15.00000,15.00000,25500
04/30/2007,0000,13.95000,13.95000,13.95000,13.95000,4600
05/02/2007,0000,13.00000,13.00000,13.00000,13.00000,13500
05/03/2007,0000,12.10000,12.10000,12.10000,12.10000,22400
05/04/2007,0000,11.30000,11.30000,11.30000,11.30000,1000
05/09/2007,0000,9.82000,9.82000,9.82000,9.82000,500
05/14/2007,0000,8.51000,8.51000,8.51000,8.51000,500
05/15/2007,0000,7.92000,7.92000,7.92000,7.92000,500
05/16/2007,0000,7.37000,7.37000,7.37000,7.37000,500
05/17/2007,0000,6.86000,6.86000,6.86000,6.86000,2600
05/18/2007,0000,6.38000,7.34000,6.38000,7.34000,126500
05/21/2007,0000,7.33000,7.85000,7.33000,7.85000,61400
05/22/2007,0000,8.33000,8.39000,8.33000,8.39000,30700
05/23/2007,0000,8.97000,8.97000,8.97000,8.97000,16600
05/24/2007,0000,9.59000,9.59000,9.59000,9.59000,2600
05/25/2007,0000,10.25000,10.25000,10.25000,10.25000,77600
05/28/2007,0000,10.50000,10.95000,9.55000,10.25000,92700
05/29/2007,0000,10.25000,10.25000,10.25000,10.25000,8800
05/30/2007,0000,10.80000,10.80000,10.25000,10.25000,32800
05/31/2007,0000,10.40000,10.40000,9.54000,9.54000,51500
06/01/2007,0000,10.00000,10.20000,9.90000,9.90000,21300
06/04/2007,0000,9.54000,9.55000,9.54000,9.55000,11400
06/05/2007,0000,8.90000,8.97000,8.89000,8.97000,34900
06/06/2007,0000,8.50000,8.60000,8.50000,8.60000,18200
06/07/2007,0000,8.61000,8.65000,8.61000,8.65000,4600
06/08/2007,0000,9.20000,9.25000,8.70000,8.70000,13000
06/11/2007,0000,9.30000,9.30000,9.30000,9.30000,1500
06/12/2007,0000,9.95000,9.95000,8.65000,8.65000,18200
06/13/2007,0000,9.25000,9.25000,9.14000,9.25000,18700
06/14/2007,0000,9.89000,9.89000,9.40000,9.89000,7200
06/15/2007,0000,10.00000,10.00000,9.30000,9.30000,13000
06/20/2007,0000,9.50000,9.50000,9.50000,9.50000,8800
06/21/2007,0000,9.50000,9.50000,8.84000,9.50000,8800
06/22/2007,0000,9.00000,9.50000,9.00000,9.50000,10900
06/25/2007,0000,10.00000,10.00000,10.00000,10.00000,500
06/27/2007,0000,9.30000,9.50000,9.30000,9.30000,6700
06/28/2007,0000,8.65000,9.95000,8.65000,9.95000,22400
06/29/2007,0000,9.90000,9.90000,9.90000,9.90000,200
07/02/2007,0000,9.26000,9.26000,9.26000,9.26000,5200
07/03/2007,0000,8.62000,9.00000,8.62000,9.00000,8800
07/04/2007,0000,8.37000,8.37000,8.37000,8.37000,9800
07/05/2007,0000,7.79000,8.37000,7.79000,7.79000,16100
07/06/2007,0000,7.26000,7.26000,7.26000,7.26000,500
07/09/2007,0000,7.00000,7.72000,7.00000,7.23000,11900
07/10/2007,0000,7.05000,7.70000,7.05000,7.12000,9300
07/11/2007,0000,7.61000,7.61000,7.61000,7.61000,10400
07/12/2007,0000,8.14000,8.14000,8.14000,8.14000,500
07/13/2007,0000,8.70000,8.70000,8.70000,8.70000,500
07/16/2007,0000,9.30000,9.30000,9.30000,9.30000,500
07/17/2007,0000,9.95000,9.95000,9.95000,9.95000,6700
07/18/2007,0000,10.60000,10.60000,10.60000,10.60000,6200
07/19/2007,0000,11.30000,11.30000,11.30000,11.30000,4600
07/20/2007,0000,12.05000,12.05000,12.05000,12.05000,10900
07/23/2007,0000,12.85000,12.85000,11.25000,11.95000,23400
07/24/2007,0000,11.20000,12.00000,11.20000,12.00000,6700
07/25/2007,0000,11.95000,12.70000,11.80000,12.70000,14000
07/26/2007,0000,13.55000,13.55000,12.80000,13.55000,41100
07/27/2007,0000,12.70000,14.20000,12.70000,13.10000,6700
07/30/2007,0000,12.20000,12.60000,12.20000,12.60000,5200
07/31/2007,0000,12.05000,12.30000,12.00000,12.30000,3600
08/01/2007,0000,12.25000,12.25000,12.25000,12.25000,500
08/02/2007,0000,13.10000,13.10000,13.10000,13.10000,2000
08/03/2007,0000,13.20000,13.20000,12.50000,12.50000,1000
08/06/2007,0000,11.80000,12.50000,11.70000,12.50000,1500
08/07/2007,0000,13.35000,13.35000,13.35000,13.35000,1000
08/09/2007,0000,13.35000,13.35000,13.35000,13.35000,1000
08/10/2007,0000,12.50000,12.50000,12.50000,12.50000,1000
08/14/2007,0000,10.85000,11.00000,10.85000,11.00000,8800
08/15/2007,0000,10.25000,10.25000,10.25000,10.25000,1500
08/16/2007,0000,9.54000,9.54000,9.54000,9.54000,1000
08/17/2007,0000,10.20000,10.20000,10.20000,10.20000,500
08/20/2007,0000,10.80000,10.80000,10.80000,10.80000,500
08/22/2007,0000,10.05000,11.55000,10.05000,11.55000,5200
08/23/2007,0000,10.75000,10.75000,10.75000,10.75000,3100
08/24/2007,0000,10.75000,10.75000,10.00000,10.00000,10400
08/27/2007,0000,9.30000,9.30000,9.30000,9.30000,5700
08/28/2007,0000,8.65000,9.85000,8.65000,9.85000,5200
08/29/2007,0000,9.17000,9.17000,9.17000,9.17000,500
08/30/2007,0000,8.54000,8.54000,8.54000,8.54000,2600
08/31/2007,0000,8.54000,8.54000,7.95000,7.95000,2000
09/03/2007,0000,7.40000,7.40000,7.40000,7.40000,7800
09/04/2007,0000,6.89000,6.89000,6.89000,6.89000,2600
09/10/2007,0000,5.97000,5.97000,5.97000,5.97000,500
09/11/2007,0000,5.56000,5.95000,5.56000,5.95000,51000
05/06/2008,0000,6.36000,6.36000,6.36000,6.36000,500
05/13/2008,0000,6.50000,6.50000,5.82000,5.82000,5200
05/14/2008,0000,5.42000,5.42000,5.42000,5.42000,3100
05/15/2008,0000,5.05000,5.05000,5.05000,5.05000,500
05/16/2008,0000,4.70000,4.70000,4.70000,4.70000,3100
05/19/2008,0000,4.38000,4.38000,4.38000,4.38000,1000
05/20/2008,0000,4.08000,4.08000,4.08000,4.08000,10400
05/21/2008,0000,4.20000,4.20000,4.20000,4.20000,500
05/22/2008,0000,4.49000,4.49000,4.49000,4.49000,5200
05/23/2008,0000,4.80000,4.80000,4.80000,4.80000,3100
05/30/2008,0000,4.45000,4.45000,4.45000,4.45000,1000
06/02/2008,0000,4.76000,4.76000,4.76000,4.76000,1500
06/03/2008,0000,4.72000,5.09000,4.72000,5.09000,4100
06/04/2008,0000,5.08000,5.08000,5.08000,5.08000,500
09/02/2008,0000,4.17000,4.17000,4.17000,4.17000,52000
09/23/2008,0000,3.88000,3.88000,3.88000,3.88000,2000
09/24/2008,0000,4.15000,4.15000,3.61000,3.61000,1000
09/25/2008,0000,3.36000,3.36000,3.36000,3.36000,500
10/21/2008,0000,2.98000,2.98000,2.98000,2.98000,500
10/30/2008,0000,3.00000,3.00000,3.00000,3.00000,7800
11/04/2008,0000,3.19000,3.19000,3.19000,3.19000,11400
11/24/2008,0000,2.73000,2.73000,2.73000,2.73000,2000
11/25/2008,0000,2.54000,2.54000,2.54000,2.54000,2000
11/27/2008,0000,2.37000,2.37000,2.37000,2.37000,1000
12/02/2008,0000,2.21000,2.21000,2.21000,2.21000,1000
03/12/2009,0000,2.06000,2.06000,2.06000,2.06000,100
03/17/2009,0000,1.92000,1.92000,1.79000,1.79000,1500
03/18/2009,0000,1.67000,1.67000,1.67000,1.67000,6700
03/19/2009,0000,1.56000,1.56000,1.56000,1.56000,1500
04/08/2009,0000,1.11000,1.11000,1.11000,1.11000,4100
04/10/2009,0000,1.11000,1.11000,1.11000,1.11000,500
04/13/2009,0000,1.04000,1.04000,1.04000,1.04000,500
04/15/2009,0000,1.01000,1.05000,0.98000,1.05000,10900
04/16/2009,0000,0.98000,0.98000,0.98000,0.98000,10900
04/17/2009,0000,1.04000,1.04000,0.92000,1.03000,9300
04/20/2009,0000,0.96000,1.03000,0.96000,1.03000,4600
04/21/2009,0000,1.03000,1.08000,1.03000,1.08000,19700
04/22/2009,0000,1.01000,1.08000,1.01000,1.08000,8300
04/23/2009,0000,1.08000,1.08000,1.08000,1.08000,16600
04/24/2009,0000,1.08000,1.08000,1.08000,1.08000,500
04/27/2009,0000,1.10000,1.10000,1.10000,1.10000,500
05/04/2009,0000,1.17000,1.17000,1.17000,1.17000,5200
05/08/2009,0000,1.25000,1.25000,1.25000,1.25000,7800
05/11/2009,0000,1.33000,1.33000,1.33000,1.33000,24400
05/12/2009,0000,1.24000,1.24000,1.24000,1.24000,4100
05/13/2009,0000,1.16000,1.18000,1.16000,1.18000,22400
05/14/2009,0000,1.15000,1.15000,1.12000,1.12000,8800
05/15/2009,0000,1.10000,1.10000,1.10000,1.10000,10400
05/18/2009,0000,1.10000,1.10000,1.10000,1.10000,9800
05/19/2009,0000,1.10000,1.14000,1.10000,1.14000,46800
05/20/2009,0000,1.14000,1.14000,1.14000,1.14000,29100
05/21/2009,0000,1.21000,1.21000,1.21000,1.21000,200
05/26/2009,0000,1.21000,1.21000,1.21000,1.21000,2000
05/27/2009,0000,1.29000,1.29000,1.29000,1.29000,40100
06/01/2009,0000,1.38000,1.38000,1.38000,1.38000,8800
06/02/2009,0000,1.47000,1.47000,1.47000,1.47000,4600
06/03/2009,0000,1.57000,1.57000,1.57000,1.57000,500
06/04/2009,0000,1.67000,1.67000,1.67000,1.67000,500
06/05/2009,0000,1.78000,1.78000,1.78000,1.78000,500
06/08/2009,0000,2.03000,2.03000,2.03000,2.03000,7200
06/09/2009,0000,2.17000,2.17000,2.17000,2.17000,14500
06/10/2009,0000,2.32000,2.32000,2.32000,2.32000,3100
06/11/2009,0000,2.48000,2.48000,2.48000,2.48000,10900
06/12/2009,0000,2.65000,2.65000,2.65000,2.65000,5200
06/15/2009,0000,2.83000,2.83000,2.83000,2.83000,3600
06/16/2009,0000,3.02000,3.02000,3.02000,3.02000,14500
06/17/2009,0000,3.23000,3.23000,3.23000,3.23000,1000
06/18/2009,0000,3.45000,3.45000,3.45000,3.45000,2000
06/19/2009,0000,3.68000,3.68000,3.22000,3.22000,30200
06/22/2009,0000,3.44000,3.44000,3.44000,3.44000,500
06/23/2009,0000,3.30000,3.30000,3.30000,3.30000,10400
06/24/2009,0000,3.20000,3.20000,3.20000,3.20000,11900
06/26/2009,0000,3.40000,3.40000,3.40000,3.40000,200
07/06/2009,0000,3.42000,3.42000,3.42000,3.42000,300
07/07/2009,0000,3.18000,3.18000,3.18000,3.18000,500
07/10/2009,0000,2.96000,2.96000,2.96000,2.96000,1000
07/13/2009,0000,3.16000,3.16000,3.16000,3.16000,5700
07/14/2009,0000,3.38000,3.38000,3.38000,3.38000,3100
07/15/2009,0000,3.61000,3.61000,3.61000,3.61000,8300
07/16/2009,0000,3.86000,3.86000,3.80000,3.80000,32200
07/17/2009,0000,3.54000,3.54000,3.54000,3.54000,11400
07/20/2009,0000,3.76000,3.76000,3.30000,3.30000,20300
07/21/2009,0000,3.50000,3.50000,3.50000,3.50000,500
07/22/2009,0000,3.27000,3.27000,3.27000,3.27000,2600
07/23/2009,0000,3.29000,3.49000,3.29000,3.49000,6700
07/24/2009,0000,3.73000,3.73000,3.73000,3.73000,24400
07/27/2009,0000,3.98000,3.98000,3.98000,3.98000,2600
07/28/2009,0000,3.98000,3.98000,3.98000,3.98000,8300
07/29/2009,0000,4.02000,4.02000,3.97000,3.97000,19200
07/30/2009,0000,3.96000,4.09000,3.96000,4.09000,11400
07/31/2009,0000,4.05000,4.05000,4.05000,4.05000,5200
08/03/2009,0000,4.33000,4.33000,4.30000,4.30000,2000
08/04/2009,0000,4.28000,4.28000,4.00000,4.00000,3100
08/05/2009,0000,3.72000,3.72000,3.72000,3.72000,1000
08/10/2009,0000,3.72000,3.72000,3.72000,3.72000,2000
08/11/2009,0000,3.90000,3.90000,3.90000,3.90000,2600
08/12/2009,0000,4.16000,4.16000,4.16000,4.16000,2600
08/13/2009,0000,4.16000,4.16000,4.16000,4.16000,7800
08/17/2009,0000,4.40000,4.40000,3.87000,3.87000,28600
08/18/2009,0000,3.60000,3.60000,3.60000,3.60000,4100
08/19/2009,0000,3.35000,3.35000,3.35000,3.35000,11400
08/20/2009,0000,3.12000,3.12000,3.12000,3.12000,15600
08/24/2009,0000,3.33000,3.33000,3.33000,3.33000,5200
08/25/2009,0000,3.56000,3.56000,3.56000,3.56000,2600
08/27/2009,0000,3.80000,3.80000,3.80000,3.80000,1000
08/28/2009,0000,3.90000,3.90000,3.90000,3.90000,5200
08/31/2009,0000,3.63000,3.63000,3.63000,3.63000,2000
09/01/2009,0000,3.70000,3.70000,3.70000,3.70000,1500
09/03/2009,0000,3.50000,3.95000,3.50000,3.95000,4100
09/04/2009,0000,4.22000,4.22000,4.22000,4.22000,1500
09/07/2009,0000,4.10000,4.10000,4.10000,4.10000,5700
09/09/2009,0000,4.37000,4.37000,4.37000,4.37000,2000
09/10/2009,0000,4.66000,4.66000,4.07000,4.07000,6200
09/11/2009,0000,4.34000,4.34000,4.34000,4.34000,2600
09/16/2009,0000,4.04000,4.04000,4.04000,4.04000,5200
09/18/2009,0000,3.76000,3.76000,3.76000,3.76000,1500
09/22/2009,0000,3.50000,3.50000,3.50000,3.50000,2000
09/25/2009,0000,3.50000,3.74000,3.50000,3.74000,3100
09/30/2009,0000,3.74000,3.74000,3.74000,3.74000,3100
10/02/2009,0000,3.74000,3.74000,3.74000,3.74000,100
10/05/2009,0000,4.00000,4.00000,4.00000,4.00000,2600
10/07/2009,0000,4.19000,4.19000,4.19000,4.19000,4600
10/09/2009,0000,4.19000,4.19000,4.19000,4.19000,1500
10/12/2009,0000,4.47000,4.47000,4.20000,4.20000,7200
10/13/2009,0000,4.49000,4.49000,4.40000,4.40000,11400
10/27/2009,0000,4.09000,4.09000,4.09000,4.09000,300
10/28/2009,0000,4.09000,4.09000,4.09000,4.09000,1000
10/29/2009,0000,3.81000,3.81000,3.81000,3.81000,26500
11/02/2009,0000,3.55000,3.55000,3.55000,3.55000,50000
11/19/2009,0000,6.35000,6.35000,6.35000,6.35000,3000
11/20/2009,0000,5.91000,5.91000,5.91000,5.91000,12000
11/23/2009,0000,5.50000,5.51000,5.50000,5.50000,30000
11/24/2009,0000,5.16000,5.80000,5.12000,5.80000,46000
11/25/2009,0000,5.40000,5.40000,5.40000,5.40000,13000
11/26/2009,0000,5.03000,5.39000,5.03000,5.39000,54000
11/27/2009,0000,5.06000,5.76000,5.06000,5.50000,20000
11/30/2009,0000,5.48000,5.84000,5.48000,5.84000,2000
12/01/2009,0000,5.50000,6.24000,5.50000,6.24000,15000
12/02/2009,0000,6.58000,6.58000,6.58000,6.58000,1000
12/04/2009,0000,6.12000,6.12000,6.12000,6.12000,1000
12/07/2009,0000,6.43000,6.43000,6.25000,6.25000,2000
12/08/2009,0000,5.82000,5.82000,5.82000,5.82000,200
12/09/2009,0000,5.82000,6.19000,5.82000,6.19000,17000
12/11/2009,0000,5.92000,6.20000,5.92000,6.20000,24000
12/14/2009,0000,5.77000,5.77000,5.77000,5.77000,20000
12/15/2009,0000,5.42000,5.42000,5.42000,5.42000,1000
12/16/2009,0000,5.51000,5.51000,5.51000,5.51000,5000
12/17/2009,0000,5.21000,5.21000,5.21000,5.21000,2000
12/18/2009,0000,5.03000,5.03000,5.02000,5.02000,3000
12/21/2009,0000,4.83000,4.87000,4.83000,4.87000,13000
12/22/2009,0000,4.68000,5.20000,4.68000,4.75000,14000
12/23/2009,0000,4.58000,4.66000,4.58000,4.66000,2000
12/25/2009,0000,4.77000,4.79000,4.77000,4.79000,3000
12/28/2009,0000,5.02000,5.09000,4.52000,5.09000,5000
12/29/2009,0000,5.37000,5.37000,4.76000,4.76000,2583
