DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,18.40000,18.80000,18.30000,18.60000,6069800
04/03/2007,0000,18.60000,18.80000,18.35000,18.40000,3591900
04/04/2007,0000,18.60000,18.65000,18.10000,18.20000,5559000
04/09/2007,0000,18.20000,18.55000,18.05000,18.05000,4630100
04/10/2007,0000,18.05000,18.15000,17.50000,17.90000,7031000
04/11/2007,0000,17.90000,18.10000,17.70000,17.95000,5334900
04/12/2007,0000,18.40000,19.20000,18.40000,19.20000,19836400
04/13/2007,0000,20.00000,20.05000,19.25000,19.35000,32975200
04/16/2007,0000,19.90000,19.90000,19.05000,19.05000,9598100
04/17/2007,0000,19.20000,19.30000,18.15000,18.20000,9374000
04/18/2007,0000,18.60000,19.45000,18.45000,19.45000,13777800
04/19/2007,0000,19.45000,20.35000,19.30000,19.85000,39856900
04/20/2007,0000,20.00000,20.10000,19.50000,20.10000,14412300
04/23/2007,0000,20.50000,20.75000,20.00000,20.25000,24378500
04/24/2007,0000,20.40000,20.60000,20.00000,20.40000,16288000
04/25/2007,0000,20.30000,20.40000,19.80000,19.80000,13598200
04/26/2007,0000,20.00000,20.10000,19.50000,19.50000,15272100
04/27/2007,0000,19.50000,19.80000,18.80000,18.80000,9137600
04/30/2007,0000,18.80000,18.90000,17.85000,18.05000,9846800
05/02/2007,0000,18.10000,18.60000,18.05000,18.10000,6221400
05/03/2007,0000,18.20000,18.60000,17.45000,17.85000,11279800
05/04/2007,0000,18.00000,18.20000,17.90000,17.90000,9017100
05/07/2007,0000,18.00000,18.35000,18.00000,18.30000,4604400
05/08/2007,0000,18.30000,18.70000,18.05000,18.30000,7545100
05/09/2007,0000,18.40000,18.60000,18.20000,18.20000,5299200
05/10/2007,0000,18.30000,18.50000,18.15000,18.40000,3463600
05/11/2007,0000,18.20000,18.70000,18.10000,18.70000,10962000
05/14/2007,0000,18.55000,18.80000,18.00000,18.00000,3738000
05/15/2007,0000,18.30000,18.35000,18.00000,18.00000,8238800
05/16/2007,0000,18.15000,18.20000,17.90000,17.90000,2489000
05/17/2007,0000,18.10000,18.10000,17.80000,17.80000,3361000
05/18/2007,0000,17.95000,17.95000,17.60000,17.60000,3973300
05/21/2007,0000,17.60000,18.15000,17.60000,18.00000,4430500
05/22/2007,0000,18.10000,18.15000,17.90000,17.95000,3277400
05/23/2007,0000,18.00000,18.30000,17.95000,18.05000,6111000
05/24/2007,0000,19.20000,19.30000,18.80000,19.30000,19792900
05/25/2007,0000,19.80000,20.50000,19.70000,20.00000,51287300
05/28/2007,0000,20.50000,20.50000,19.75000,20.00000,26501700
05/29/2007,0000,20.10000,20.25000,19.45000,19.70000,14690000
05/30/2007,0000,19.95000,20.20000,19.75000,19.75000,17721000
05/31/2007,0000,20.25000,20.35000,19.90000,19.90000,14514900
06/01/2007,0000,20.35000,20.85000,20.10000,20.35000,35183200
06/04/2007,0000,20.95000,21.75000,20.70000,21.75000,56273200
06/05/2007,0000,22.40000,23.10000,21.75000,22.00000,59735700
06/06/2007,0000,22.40000,22.50000,20.90000,20.95000,42153000
06/07/2007,0000,20.60000,22.40000,20.60000,22.40000,40839300
06/08/2007,0000,22.40000,23.20000,22.00000,22.60000,53935800
06/11/2007,0000,23.60000,23.60000,22.85000,23.15000,38485200
06/12/2007,0000,23.50000,23.50000,22.35000,22.35000,24637200
06/13/2007,0000,22.10000,23.20000,21.85000,22.30000,37451500
06/14/2007,0000,22.90000,22.90000,22.00000,22.10000,19565400
06/15/2007,0000,22.10000,22.60000,21.70000,21.70000,23026900
06/20/2007,0000,22.00000,22.00000,21.00000,21.00000,18695600
06/21/2007,0000,21.00000,21.75000,20.65000,21.05000,20194400
06/22/2007,0000,21.20000,21.80000,21.20000,21.30000,16377200
06/25/2007,0000,22.90000,23.20000,22.40000,22.50000,38100500
06/26/2007,0000,22.60000,23.20000,22.45000,22.50000,23084900
06/27/2007,0000,22.50000,23.00000,22.10000,22.20000,20840100
06/28/2007,0000,22.40000,22.55000,21.90000,21.90000,17148900
06/29/2007,0000,22.10000,22.80000,21.95000,22.05000,18309800
07/02/2007,0000,22.70000,22.70000,22.40000,22.40000,15341200
07/03/2007,0000,22.50000,22.80000,22.20000,22.20000,15625600
07/04/2007,0000,22.40000,22.70000,22.05000,22.20000,18047700
07/05/2007,0000,22.20000,22.65000,22.20000,22.25000,19816300
07/06/2007,0000,22.50000,23.20000,22.25000,22.65000,35769800
07/09/2007,0000,23.00000,23.40000,22.70000,23.00000,44431300
07/10/2007,0000,23.30000,23.35000,22.40000,22.40000,21998700
07/11/2007,0000,22.30000,22.75000,21.30000,21.80000,22506100
07/12/2007,0000,21.80000,22.60000,21.50000,22.00000,23360300
07/13/2007,0000,22.60000,22.60000,21.50000,21.50000,18677800
07/16/2007,0000,21.60000,22.40000,21.60000,21.65000,19503000
07/17/2007,0000,21.75000,22.20000,21.65000,21.80000,10122300
07/18/2007,0000,22.10000,22.20000,21.65000,21.70000,14038700
07/19/2007,0000,21.75000,22.50000,21.75000,22.20000,23612300
07/20/2007,0000,22.55000,22.80000,22.20000,22.20000,21601700
07/23/2007,0000,22.30000,22.90000,22.25000,22.55000,25726700
07/24/2007,0000,22.85000,23.25000,22.30000,22.30000,35566900
07/25/2007,0000,22.30000,23.85000,22.30000,23.85000,36500300
07/26/2007,0000,25.50000,25.50000,25.35000,25.50000,49737200
07/27/2007,0000,25.50000,27.00000,25.40000,25.50000,109769600
07/30/2007,0000,26.20000,26.50000,23.80000,24.10000,50391800
07/31/2007,0000,24.50000,25.20000,23.85000,24.00000,28805600
08/01/2007,0000,24.00000,25.65000,24.00000,25.00000,57719500
08/02/2007,0000,25.40000,25.60000,23.25000,23.70000,38744000
08/03/2007,0000,24.20000,24.60000,23.75000,23.80000,16370500
08/06/2007,0000,23.50000,24.50000,23.30000,24.05000,19048000
08/07/2007,0000,24.60000,24.70000,23.20000,23.20000,24801100
08/08/2007,0000,23.30000,23.50000,22.50000,23.00000,16722900
08/09/2007,0000,23.20000,24.00000,22.80000,23.35000,23605700
08/10/2007,0000,22.45000,22.90000,22.45000,22.50000,12701600
08/14/2007,0000,22.05000,22.80000,22.05000,22.30000,10304000
08/15/2007,0000,22.10000,22.75000,20.75000,20.75000,26384600
08/16/2007,0000,19.40000,20.00000,19.30000,19.30000,9281400
08/17/2007,0000,17.95000,18.45000,17.95000,17.95000,17395300
08/20/2007,0000,18.20000,18.60000,16.70000,17.10000,24187800
08/21/2007,0000,17.10000,17.70000,16.40000,17.00000,14373200
08/22/2007,0000,17.05000,17.25000,15.90000,16.15000,11733700
08/23/2007,0000,16.50000,17.25000,16.35000,17.25000,8620100
08/24/2007,0000,17.20000,18.10000,17.20000,17.80000,17336200
08/27/2007,0000,18.30000,18.40000,17.55000,17.55000,7465900
08/28/2007,0000,17.55000,17.80000,17.10000,17.20000,4377000
08/29/2007,0000,16.50000,17.15000,16.50000,17.15000,4041300
08/30/2007,0000,17.60000,17.70000,17.20000,17.20000,5269100
08/31/2007,0000,17.50000,18.40000,17.35000,18.40000,8740600
09/03/2007,0000,18.30000,18.30000,17.80000,17.80000,10308500
09/04/2007,0000,17.80000,17.80000,17.20000,17.20000,5187700
09/05/2007,0000,17.30000,17.60000,17.20000,17.25000,5115200
09/06/2007,0000,17.25000,17.25000,16.85000,17.10000,10226000
09/07/2007,0000,15.65000,16.40000,15.65000,16.40000,10036000
09/10/2007,0000,16.40000,17.15000,16.30000,16.85000,14050000
09/11/2007,0000,17.00000,17.30000,16.70000,16.85000,8119000
09/12/2007,0000,16.90000,17.65000,16.80000,17.40000,13457000
09/13/2007,0000,17.50000,18.05000,17.25000,17.40000,10636000
09/14/2007,0000,17.70000,18.60000,17.65000,17.85000,24296000
09/17/2007,0000,18.00000,18.15000,17.55000,17.55000,6846000
09/19/2007,0000,18.00000,18.05000,16.40000,16.70000,7698000
09/20/2007,0000,16.80000,17.10000,16.10000,16.50000,5342000
09/21/2007,0000,16.50000,17.20000,16.20000,16.95000,6409000
09/26/2007,0000,17.20000,18.10000,17.10000,18.10000,13788000
09/27/2007,0000,18.30000,19.30000,18.20000,19.15000,24238000
09/28/2007,0000,19.30000,19.30000,18.60000,18.60000,10737000
10/01/2007,0000,18.85000,19.10000,18.50000,18.65000,5801000
10/02/2007,0000,18.95000,19.00000,18.55000,19.00000,8779000
10/03/2007,0000,19.05000,19.40000,18.70000,18.70000,17285000
10/04/2007,0000,18.60000,19.20000,18.55000,18.85000,10422000
10/05/2007,0000,19.05000,19.30000,18.85000,18.85000,7357000
10/08/2007,0000,19.15000,19.15000,18.00000,18.15000,7680000
10/09/2007,0000,18.00000,18.35000,17.70000,17.75000,4742000
10/11/2007,0000,17.75000,18.40000,17.65000,17.90000,5851000
10/12/2007,0000,17.90000,18.00000,17.15000,17.20000,5287000
10/15/2007,0000,17.20000,17.70000,17.15000,17.65000,4852000
10/16/2007,0000,17.40000,17.80000,17.30000,17.30000,3125000
10/17/2007,0000,17.30000,17.55000,17.30000,17.30000,2229000
10/18/2007,0000,17.40000,18.00000,17.40000,17.65000,3915000
10/19/2007,0000,17.85000,17.95000,17.60000,17.90000,4168000
10/22/2007,0000,17.00000,17.40000,16.90000,17.15000,3167000
10/23/2007,0000,17.35000,17.80000,17.30000,17.80000,4795000
10/24/2007,0000,18.00000,18.00000,17.00000,17.00000,4183000
10/25/2007,0000,17.20000,17.40000,17.00000,17.30000,2409000
10/26/2007,0000,17.20000,17.30000,16.90000,16.95000,4206000
10/29/2007,0000,17.10000,17.50000,16.70000,17.10000,9438000
10/30/2007,0000,17.10000,17.20000,16.70000,16.70000,4455000
10/31/2007,0000,16.70000,17.00000,16.55000,16.70000,4030000
11/01/2007,0000,16.80000,16.90000,15.80000,15.80000,9325000
11/02/2007,0000,15.20000,15.30000,14.70000,14.85000,6420000
11/05/2007,0000,14.50000,15.20000,14.50000,14.85000,7400000
11/06/2007,0000,14.85000,15.40000,14.70000,14.95000,18573000
11/07/2007,0000,15.00000,15.20000,14.70000,14.70000,5564000
11/08/2007,0000,14.00000,14.00000,13.70000,13.70000,5005000
11/09/2007,0000,12.75000,13.20000,12.75000,12.75000,7657000
11/12/2007,0000,11.90000,12.00000,11.90000,11.90000,5061000
11/13/2007,0000,11.15000,12.10000,11.15000,11.60000,9834000
11/14/2007,0000,12.10000,12.40000,11.85000,12.35000,9319000
11/15/2007,0000,12.05000,12.60000,12.05000,12.30000,4339000
11/16/2007,0000,12.00000,12.95000,11.80000,12.85000,6729000
11/19/2007,0000,12.95000,13.70000,12.95000,13.20000,10180000
11/20/2007,0000,13.10000,13.55000,12.85000,13.20000,12034000
11/21/2007,0000,13.30000,13.65000,12.75000,12.90000,8437000
11/22/2007,0000,12.80000,13.20000,12.80000,12.95000,5514000
11/23/2007,0000,13.10000,13.25000,12.65000,12.65000,4803000
11/26/2007,0000,12.95000,13.10000,12.60000,12.60000,4711000
11/27/2007,0000,11.80000,12.15000,11.75000,12.05000,6015000
11/28/2007,0000,12.20000,12.20000,11.30000,11.35000,5576000
11/29/2007,0000,11.65000,12.00000,11.25000,11.30000,9598000
11/30/2007,0000,11.30000,11.70000,11.30000,11.70000,6869000
12/03/2007,0000,11.80000,12.45000,11.80000,12.45000,11058000
12/04/2007,0000,13.00000,13.00000,12.60000,12.90000,8632000
12/05/2007,0000,12.90000,13.30000,12.90000,13.20000,8774000
12/06/2007,0000,13.50000,13.60000,12.70000,12.95000,8096000
12/07/2007,0000,13.00000,13.20000,12.70000,13.00000,7817000
12/10/2007,0000,13.00000,13.30000,12.85000,13.30000,7102000
12/11/2007,0000,13.50000,13.50000,13.00000,13.20000,6193000
12/12/2007,0000,13.05000,13.20000,12.90000,13.20000,4510000
12/13/2007,0000,13.40000,13.50000,12.40000,12.40000,11042000
12/14/2007,0000,12.45000,12.45000,11.55000,11.55000,11530000
12/17/2007,0000,11.35000,11.80000,10.75000,10.85000,9693000
12/18/2007,0000,10.15000,11.35000,10.10000,10.85000,10761000
12/19/2007,0000,11.15000,11.60000,10.90000,11.60000,6365000
12/20/2007,0000,11.80000,12.35000,11.60000,11.75000,11658000
12/21/2007,0000,12.10000,12.20000,11.65000,12.20000,8997000
12/24/2007,0000,12.75000,12.90000,12.50000,12.90000,11170000
12/25/2007,0000,12.95000,13.00000,12.50000,12.60000,8402000
12/26/2007,0000,12.60000,12.70000,12.35000,12.65000,6285000
12/27/2007,0000,12.65000,13.20000,12.65000,13.05000,13726000
12/28/2007,0000,12.95000,13.30000,12.80000,13.05000,9432000
12/31/2007,0000,13.05000,13.30000,12.95000,13.05000,6931000
01/02/2008,0000,12.90000,13.20000,12.60000,12.60000,8992000
01/03/2008,0000,12.15000,12.45000,12.15000,12.30000,4537000
01/04/2008,0000,12.15000,12.60000,12.15000,12.50000,6651000
01/07/2008,0000,12.05000,12.30000,11.70000,11.70000,6313000
01/08/2008,0000,11.70000,12.00000,11.70000,11.85000,6722000
01/09/2008,0000,11.50000,11.90000,11.50000,11.55000,5751000
01/10/2008,0000,11.70000,11.85000,11.50000,11.50000,4798000
01/11/2008,0000,11.65000,11.75000,11.45000,11.45000,3988000
01/14/2008,0000,11.65000,11.70000,11.30000,11.30000,2952000
01/15/2008,0000,11.50000,11.80000,11.40000,11.80000,5530000
01/16/2008,0000,11.70000,12.20000,11.50000,12.15000,16782000
01/17/2008,0000,12.30000,12.50000,11.95000,11.95000,8481000
01/18/2008,0000,11.80000,11.95000,11.70000,11.95000,3388000
01/21/2008,0000,12.05000,12.35000,11.85000,11.85000,4157000
01/22/2008,0000,11.05000,11.35000,11.05000,11.05000,3565000
01/23/2008,0000,11.05000,11.30000,10.30000,10.30000,5951000
01/24/2008,0000,10.30000,10.55000,9.58000,9.58000,8838000
01/25/2008,0000,9.58000,10.15000,9.56000,10.15000,8859000
01/28/2008,0000,10.00000,10.00000,9.44000,9.44000,10899000
01/29/2008,0000,9.44000,9.58000,8.78000,8.78000,12931000
01/30/2008,0000,8.78000,8.78000,8.17000,8.30000,10844000
01/31/2008,0000,8.27000,8.28000,7.76000,8.03000,6190000
02/01/2008,0000,8.11000,8.30000,8.11000,8.22000,4206000
02/12/2008,0000,8.15000,8.35000,8.01000,8.30000,2789000
02/13/2008,0000,8.30000,8.50000,8.21000,8.50000,5102000
02/14/2008,0000,8.60000,9.08000,8.60000,9.08000,4559000
02/15/2008,0000,8.80000,9.36000,8.80000,9.36000,4913000
02/18/2008,0000,9.38000,9.65000,9.37000,9.50000,6019000
02/19/2008,0000,9.50000,9.58000,9.20000,9.29000,6084000
02/20/2008,0000,9.19000,9.24000,8.80000,9.00000,4504000
02/21/2008,0000,8.99000,9.25000,8.99000,9.15000,5410000
02/22/2008,0000,8.85000,9.05000,8.85000,9.00000,2932000
02/25/2008,0000,9.00000,9.13000,9.00000,9.07000,4522000
02/26/2008,0000,9.11000,9.29000,9.07000,9.07000,4605000
02/27/2008,0000,9.12000,9.50000,9.07000,9.50000,9662000
02/29/2008,0000,9.48000,9.69000,9.33000,9.60000,5259000
03/03/2008,0000,9.30000,9.37000,9.12000,9.19000,3068000
03/04/2008,0000,9.19000,9.35000,9.10000,9.24000,5850000
03/05/2008,0000,9.25000,9.34000,9.19000,9.23000,8921000
03/06/2008,0000,9.31000,9.87000,9.11000,9.87000,25388000
03/07/2008,0000,9.87000,10.55000,9.80000,10.55000,26694000
03/10/2008,0000,10.70000,10.95000,10.20000,10.45000,10914000
03/11/2008,0000,10.20000,11.15000,10.20000,11.15000,18443000
03/12/2008,0000,11.40000,11.45000,10.40000,10.40000,18088000
03/13/2008,0000,10.20000,10.35000,9.68000,10.30000,12447000
03/14/2008,0000,10.20000,10.45000,9.80000,10.00000,7486000
03/18/2008,0000,9.60000,9.88000,9.54000,9.62000,7096000
03/19/2008,0000,9.87000,10.05000,9.71000,9.82000,9400000
03/20/2008,0000,9.66000,9.93000,9.66000,9.82000,5210000
03/21/2008,0000,9.90000,10.05000,9.65000,9.65000,6540000
03/25/2008,0000,9.80000,10.10000,9.80000,10.10000,10143000
03/26/2008,0000,10.20000,10.30000,9.96000,9.96000,5816000
03/27/2008,0000,9.90000,9.97000,9.72000,9.72000,3012000
03/28/2008,0000,9.70000,10.05000,9.70000,9.81000,6295000
03/31/2008,0000,9.81000,10.00000,9.81000,10.00000,2403000
04/01/2008,0000,10.10000,10.50000,10.00000,10.00000,9804000
04/02/2008,0000,10.30000,10.35000,10.10000,10.15000,7253000
04/03/2008,0000,9.80000,10.45000,9.80000,10.25000,18841000
04/07/2008,0000,10.35000,10.35000,10.05000,10.15000,5658000
04/08/2008,0000,10.20000,10.35000,10.10000,10.15000,8551000
04/09/2008,0000,10.25000,10.35000,10.05000,10.10000,4863000
04/10/2008,0000,10.10000,10.30000,10.05000,10.10000,7788000
04/11/2008,0000,10.10000,10.20000,9.95000,9.96000,7631000
04/14/2008,0000,9.89000,9.90000,9.50000,9.55000,6984000
04/15/2008,0000,9.40000,9.78000,9.40000,9.62000,4585000
04/16/2008,0000,9.62000,9.75000,9.52000,9.65000,6693000
04/17/2008,0000,9.70000,9.79000,9.65000,9.66000,5220000
04/18/2008,0000,9.72000,9.74000,9.57000,9.57000,3828000
04/21/2008,0000,9.57000,9.67000,9.41000,9.43000,3888000
04/22/2008,0000,9.31000,9.43000,9.13000,9.18000,5670000
04/23/2008,0000,9.13000,9.56000,9.13000,9.50000,5525000
04/24/2008,0000,9.50000,9.80000,9.43000,9.70000,12317000
04/25/2008,0000,9.80000,9.92000,9.50000,9.50000,9331000
04/28/2008,0000,9.49000,9.70000,9.31000,9.35000,7900000
04/29/2008,0000,9.38000,9.46000,9.20000,9.21000,6336000
04/30/2008,0000,9.16000,9.30000,8.99000,9.01000,8658000
05/02/2008,0000,8.60000,8.98000,8.40000,8.50000,9693000
05/05/2008,0000,8.00000,8.29000,7.91000,7.91000,10512000
05/06/2008,0000,7.38000,7.84000,7.37000,7.76000,10445000
05/07/2008,0000,7.80000,8.08000,7.80000,7.91000,6492000
05/08/2008,0000,7.91000,7.95000,7.75000,7.75000,3833000
05/09/2008,0000,7.76000,7.94000,7.70000,7.70000,5505000
05/12/2008,0000,7.70000,7.89000,7.60000,7.81000,3721000
05/13/2008,0000,7.82000,7.98000,7.82000,7.86000,4751000
05/14/2008,0000,7.86000,8.22000,7.82000,8.03000,9020000
05/15/2008,0000,8.15000,8.24000,8.04000,8.08000,6715000
05/16/2008,0000,8.10000,8.16000,8.00000,8.00000,4550000
05/19/2008,0000,8.00000,8.04000,7.82000,7.84000,3885000
05/20/2008,0000,7.84000,8.05000,7.83000,7.83000,6414000
05/21/2008,0000,7.83000,8.10000,7.70000,7.98000,12287000
05/22/2008,0000,7.99000,8.53000,7.99000,8.53000,14308000
05/23/2008,0000,9.00000,9.10000,8.53000,8.53000,21057000
05/26/2008,0000,8.53000,8.64000,8.00000,8.00000,10223000
05/27/2008,0000,8.10000,8.17000,7.90000,7.90000,5457000
05/28/2008,0000,7.92000,8.17000,7.80000,7.82000,8917000
05/29/2008,0000,7.83000,7.98000,7.60000,7.60000,6184000
05/30/2008,0000,7.60000,7.80000,7.40000,7.50000,10828000
06/02/2008,0000,7.50000,7.64000,6.98000,7.00000,20697000
06/03/2008,0000,6.51000,6.68000,6.51000,6.51000,8773000
06/04/2008,0000,6.06000,6.06000,6.06000,6.06000,3237000
06/05/2008,0000,5.64000,6.48000,5.64000,6.48000,45181000
06/06/2008,0000,6.55000,6.68000,6.10000,6.47000,25855000
06/10/2008,0000,6.15000,6.30000,6.11000,6.15000,10860000
06/11/2008,0000,6.15000,6.20000,5.81000,5.81000,7687000
06/12/2008,0000,5.45000,5.59000,5.41000,5.41000,11066000
06/13/2008,0000,5.41000,5.57000,5.20000,5.25000,11373000
06/16/2008,0000,5.25000,5.25000,4.89000,4.89000,12523000
06/17/2008,0000,4.58000,4.80000,4.55000,4.55000,13333000
06/18/2008,0000,4.31000,4.86000,4.25000,4.86000,18859000
06/19/2008,0000,4.81000,5.10000,4.66000,4.90000,14213000
06/20/2008,0000,4.89000,4.94000,4.60000,4.61000,9714000
06/23/2008,0000,4.30000,4.46000,4.29000,4.29000,8730000
06/24/2008,0000,4.12000,4.37000,3.99000,3.99000,12509000
06/25/2008,0000,3.81000,3.96000,3.72000,3.72000,9391000
06/26/2008,0000,3.46000,3.46000,3.46000,3.46000,611000
06/27/2008,0000,3.22000,3.22000,3.22000,3.22000,1000
06/30/2008,0000,3.00000,3.00000,3.00000,3.00000,1000
07/01/2008,0000,2.79000,2.79000,2.79000,2.79000,1000
07/02/2008,0000,2.60000,2.60000,2.60000,2.60000,172000
07/03/2008,0000,2.42000,2.42000,2.42000,2.42000,18000
07/04/2008,0000,2.26000,2.26000,2.26000,2.26000,13000
07/07/2008,0000,2.11000,2.11000,2.11000,2.11000,150000
07/08/2008,0000,1.97000,1.97000,1.97000,1.97000,128000
07/09/2008,0000,1.84000,1.84000,1.84000,1.84000,118000
07/10/2008,0000,1.72000,1.72000,1.72000,1.72000,51000
07/11/2008,0000,1.60000,1.60000,1.60000,1.60000,103000
