DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.00000,7.00000,6.95000,7.00000,18000
04/03/2007,0000,6.80000,7.00000,6.80000,7.00000,3000
04/04/2007,0000,6.90000,7.10000,6.90000,7.00000,3000
04/10/2007,0000,7.10000,7.10000,7.00000,7.00000,2000
04/11/2007,0000,7.00000,7.10000,7.00000,7.10000,4000
04/13/2007,0000,6.80000,7.00000,6.80000,6.80000,6600
04/17/2007,0000,7.10000,7.10000,7.00000,7.05000,58000
04/23/2007,0000,7.00000,7.00000,7.00000,7.00000,10000
05/03/2007,0000,6.80000,6.80000,6.80000,6.80000,1000
05/07/2007,0000,6.60000,6.60000,6.50000,6.50000,2000
05/08/2007,0000,6.42000,6.42000,6.42000,6.42000,1000
05/09/2007,0000,6.40000,6.40000,6.30000,6.30000,2000
05/10/2007,0000,6.00000,6.10000,6.00000,6.10000,4000
05/11/2007,0000,6.10000,6.10000,6.05000,6.05000,11000
05/14/2007,0000,6.00000,6.00000,6.00000,6.00000,11000
05/15/2007,0000,5.80000,6.30000,5.80000,6.30000,3000
05/16/2007,0000,5.76000,6.05000,5.70000,5.70000,4800
05/17/2007,0000,5.70000,5.70000,5.70000,5.70000,1000
05/18/2007,0000,5.80000,5.86000,5.70000,5.86000,5000
05/21/2007,0000,5.80000,5.80000,5.65000,5.65000,11000
05/22/2007,0000,5.63000,6.07000,5.63000,6.07000,126000
05/23/2007,0000,6.10000,6.10000,5.90000,5.90000,7000
05/24/2007,0000,5.70000,6.05000,5.70000,6.05000,5000
05/25/2007,0000,6.00000,6.00000,5.72000,5.85000,18000
05/29/2007,0000,5.72000,5.80000,5.72000,5.80000,8000
05/31/2007,0000,5.70000,5.70000,5.70000,5.70000,1000
06/01/2007,0000,5.90000,5.90000,5.90000,5.90000,2000
06/05/2007,0000,6.00000,6.10000,6.00000,6.00000,13100
06/06/2007,0000,6.05000,6.05000,6.05000,6.05000,1000
06/07/2007,0000,6.05000,6.05000,6.05000,6.05000,5000
06/11/2007,0000,6.10000,6.35000,6.10000,6.35000,5000
06/14/2007,0000,6.15000,6.21000,6.15000,6.21000,4000
06/15/2007,0000,6.15000,6.15000,6.15000,6.15000,1000
06/20/2007,0000,6.10000,6.30000,6.10000,6.20000,5000
06/22/2007,0000,6.40000,6.45000,6.40000,6.40000,4000
06/25/2007,0000,6.70000,6.70000,6.70000,6.70000,1000
06/26/2007,0000,6.90000,7.09000,6.50000,7.09000,4500
06/27/2007,0000,7.09000,7.50000,7.09000,7.50000,2100
06/29/2007,0000,7.10000,7.10000,7.10000,7.10000,2000
07/02/2007,0000,7.20000,7.20000,7.00000,7.00000,5200
07/03/2007,0000,7.00000,7.00000,7.00000,7.00000,100
07/06/2007,0000,7.50000,7.80000,7.50000,7.80000,3000
07/09/2007,0000,7.90000,8.10000,7.90000,8.10000,11000
07/10/2007,0000,8.20000,8.20000,8.20000,8.20000,2000
07/11/2007,0000,8.60000,8.65000,8.60000,8.65000,2000
07/12/2007,0000,8.00000,8.80000,8.00000,8.60000,9000
07/17/2007,0000,8.30000,8.30000,8.30000,8.30000,1000
07/18/2007,0000,8.10000,8.10000,7.91000,7.91000,2000
07/19/2007,0000,7.80000,7.80000,7.45000,7.45000,3000
07/20/2007,0000,7.55000,7.55000,7.55000,7.55000,1000
07/23/2007,0000,7.65000,7.65000,7.50000,7.50000,4000
07/26/2007,0000,7.35000,7.35000,7.35000,7.35000,1000
07/27/2007,0000,7.26000,7.40000,7.15000,7.15000,5000
07/30/2007,0000,7.00000,7.10000,6.50000,6.50000,20000
07/31/2007,0000,6.80000,6.80000,6.50000,6.80000,2700
08/01/2007,0000,6.90000,6.90000,6.60000,6.90000,3000
08/03/2007,0000,6.60000,6.60000,6.60000,6.60000,1000
08/09/2007,0000,6.90000,6.90000,6.80000,6.80000,2000
08/10/2007,0000,6.80000,6.80000,6.80000,6.80000,1000
08/14/2007,0000,7.00000,7.00000,7.00000,7.00000,1000
08/16/2007,0000,6.90000,6.90000,6.90000,6.90000,1000
08/17/2007,0000,6.50000,6.50000,6.50000,6.50000,3000
08/22/2007,0000,6.60000,6.60000,6.50000,6.50000,2000
08/31/2007,0000,6.00000,6.00000,6.00000,6.00000,2000
09/03/2007,0000,5.98000,5.98000,5.98000,5.98000,1000
09/06/2007,0000,6.10000,6.10000,6.10000,6.10000,1000
09/07/2007,0000,6.50000,6.50000,6.50000,6.50000,3000
09/10/2007,0000,6.80000,6.80000,6.50000,6.80000,5000
09/11/2007,0000,6.90000,6.95000,6.90000,6.95000,1200
09/12/2007,0000,7.00000,7.33000,7.00000,7.33000,13000
09/13/2007,0000,7.50000,7.50000,7.50000,7.50000,2000
09/14/2007,0000,7.50000,7.60000,7.50000,7.60000,12000
09/17/2007,0000,7.70000,7.70000,7.40000,7.70000,13000
09/19/2007,0000,7.70000,7.70000,7.37000,7.70000,5000
09/21/2007,0000,7.84000,7.84000,7.84000,7.84000,1000
09/26/2007,0000,7.60000,7.60000,7.40000,7.40000,1200
09/27/2007,0000,7.26000,7.70000,7.26000,7.26000,10000
09/28/2007,0000,7.50000,7.50000,7.50000,7.50000,1000
10/02/2007,0000,7.50000,7.50000,7.50000,7.50000,1000
10/03/2007,0000,7.21000,7.52000,7.00000,7.40000,10000
10/04/2007,0000,7.20000,7.30000,7.20000,7.20000,5000
10/05/2007,0000,7.15000,7.50000,7.15000,7.43000,7000
10/09/2007,0000,7.43000,7.43000,7.20000,7.40000,3000
10/11/2007,0000,7.10000,7.10000,7.10000,7.10000,1000
10/16/2007,0000,7.10000,7.10000,7.10000,7.10000,1300
10/23/2007,0000,7.30000,7.30000,7.30000,7.30000,2000
11/01/2007,0000,6.50000,6.50000,6.50000,6.50000,2000
11/05/2007,0000,6.14000,6.24000,5.72000,5.86000,5000
11/08/2007,0000,5.40000,5.40000,5.07000,5.12000,4000
11/09/2007,0000,4.70000,4.73000,4.55000,4.60000,21000
11/12/2007,0000,4.50000,4.55000,4.19000,4.19000,23000
11/13/2007,0000,4.10000,4.30000,4.00000,4.00000,36000
11/14/2007,0000,4.00000,4.12000,3.90000,3.90000,40000
11/15/2007,0000,3.95000,6.50000,3.80000,6.50000,126300
11/16/2007,0000,3.95000,6.05000,3.95000,5.68000,5000
11/19/2007,0000,5.00000,5.00000,4.89000,4.89000,2300
11/20/2007,0000,5.00000,5.10000,5.00000,5.00000,9000
11/21/2007,0000,5.05000,5.69000,4.84000,5.69000,24000
11/22/2007,0000,5.00000,5.07000,5.00000,5.00000,13000
11/23/2007,0000,5.26000,5.45000,5.00000,5.45000,61000
11/26/2007,0000,5.45000,5.60000,5.29000,5.60000,8000
11/27/2007,0000,5.91000,6.03000,5.60000,5.60000,4000
12/06/2007,0000,5.85000,5.85000,5.85000,5.85000,1000
12/10/2007,0000,5.90000,5.90000,5.90000,5.90000,1000
12/19/2007,0000,6.18000,6.18000,6.18000,6.18000,1000
01/15/2008,0000,6.55000,6.55000,6.55000,6.55000,1000
01/16/2008,0000,6.88000,6.88000,6.88000,6.88000,1000
01/30/2008,0000,6.80000,6.80000,6.80000,6.80000,100
03/12/2008,0000,6.80000,6.80000,6.80000,6.80000,1000
04/17/2008,0000,6.42000,6.42000,5.68000,5.68000,3000
05/14/2008,0000,5.32000,5.32000,5.03000,5.03000,2000
05/15/2008,0000,5.10000,5.10000,5.10000,5.10000,1000
05/23/2008,0000,5.50000,5.50000,5.50000,5.50000,1000
05/27/2008,0000,5.30000,5.30000,5.03000,5.03000,2000
05/28/2008,0000,4.75000,4.75000,4.19000,4.19000,3000
05/29/2008,0000,4.20000,4.30000,4.20000,4.30000,2000
06/02/2008,0000,4.51000,4.51000,4.51000,4.51000,1000
06/03/2008,0000,4.71000,4.71000,4.71000,4.71000,1000
06/04/2008,0000,4.94000,5.80000,4.94000,5.80000,4000
06/05/2008,0000,6.12000,6.12000,6.12000,6.12000,1000
06/06/2008,0000,6.45000,6.77000,6.45000,6.77000,2000
06/11/2008,0000,6.14000,6.14000,6.14000,6.14000,1000
06/12/2008,0000,5.86000,6.23000,5.22000,6.23000,7000
06/13/2008,0000,6.10000,6.15000,6.00000,6.15000,12000
06/17/2008,0000,5.90000,5.90000,5.90000,5.90000,1000
06/18/2008,0000,5.58000,5.58000,5.58000,5.58000,1000
06/27/2008,0000,5.26000,5.26000,5.26000,5.26000,1000
07/03/2008,0000,4.94000,4.94000,4.65000,4.65000,2000
08/19/2008,0000,4.38000,4.38000,4.20000,4.20000,2000
08/25/2008,0000,4.00000,4.00000,4.00000,4.00000,1000
08/29/2008,0000,4.05000,4.05000,4.05000,4.05000,1000
09/10/2008,0000,4.05000,4.05000,4.05000,4.05000,1000
09/16/2008,0000,3.95000,3.95000,3.95000,3.95000,1000
09/17/2008,0000,3.72000,3.72000,3.72000,3.72000,1000
09/18/2008,0000,3.49000,3.49000,3.49000,3.49000,1000
09/22/2008,0000,3.31000,3.31000,3.31000,3.31000,1000
09/23/2008,0000,3.12000,3.12000,3.12000,3.12000,1000
10/07/2008,0000,3.20000,3.35000,3.20000,3.35000,2000
10/13/2008,0000,3.25000,3.25000,3.25000,3.25000,1000
10/14/2008,0000,3.30000,3.30000,3.30000,3.30000,1000
10/29/2008,0000,3.36000,3.36000,3.36000,3.36000,2000
11/14/2008,0000,3.31000,3.31000,3.20000,3.20000,3000
11/24/2008,0000,3.20000,3.20000,3.20000,3.20000,2000
12/08/2008,0000,3.18000,3.18000,3.18000,3.18000,2000
12/09/2008,0000,3.03000,3.03000,3.03000,3.03000,2000
12/10/2008,0000,2.88000,2.88000,2.88000,2.88000,300
12/12/2008,0000,2.85000,2.85000,2.85000,2.85000,1000
01/21/2009,0000,3.00000,3.00000,3.00000,3.00000,2000
03/04/2009,0000,2.97000,2.97000,2.71000,2.71000,5500
03/05/2009,0000,2.70000,2.70000,2.70000,2.70000,2000
03/16/2009,0000,2.81000,2.81000,2.81000,2.81000,2000
03/18/2009,0000,2.92000,2.92000,2.92000,2.92000,1000
03/19/2009,0000,2.78000,2.78000,2.78000,2.78000,1000
03/24/2009,0000,2.92000,2.92000,2.92000,2.92000,2000
03/31/2009,0000,2.90000,2.90000,2.90000,2.90000,2000
04/01/2009,0000,3.02000,3.02000,3.02000,3.02000,2000
04/02/2009,0000,3.15000,3.15000,3.15000,3.15000,1000
04/09/2009,0000,3.15000,3.15000,3.15000,3.15000,1000
04/13/2009,0000,3.15000,3.20000,3.13000,3.20000,5000
04/15/2009,0000,3.17000,3.17000,3.17000,3.17000,1000
04/16/2009,0000,3.33000,3.33000,3.31000,3.31000,4000
04/17/2009,0000,3.33000,3.42000,3.31000,3.40000,6000
04/23/2009,0000,3.42000,3.73000,3.42000,3.73000,8000
04/24/2009,0000,3.75000,3.75000,3.70000,3.70000,4000
04/27/2009,0000,3.61000,3.61000,3.61000,3.61000,2000
04/29/2009,0000,3.44000,3.44000,3.44000,3.44000,2000
04/30/2009,0000,3.47000,3.47000,3.47000,3.47000,2000
05/06/2009,0000,3.57000,3.57000,3.57000,3.57000,2000
05/08/2009,0000,3.55000,3.67000,3.55000,3.67000,10000
05/11/2009,0000,3.46000,3.71000,3.46000,3.68000,8300
06/18/2009,0000,3.55000,3.55000,3.50000,3.50000,4000
06/26/2009,0000,3.45000,3.45000,3.45000,3.45000,2000
06/30/2009,0000,3.33000,3.33000,3.33000,3.33000,1000
07/07/2009,0000,3.20000,3.20000,3.20000,3.20000,500
07/09/2009,0000,3.40000,3.40000,3.40000,3.40000,1000
07/13/2009,0000,3.23000,3.23000,3.23000,3.23000,2000
07/15/2009,0000,3.23000,3.23000,3.23000,3.23000,1000
07/20/2009,0000,3.23000,3.23000,3.23000,3.23000,2000
07/21/2009,0000,3.36000,3.36000,3.36000,3.36000,1000
07/23/2009,0000,3.40000,3.52000,3.36000,3.52000,3000
07/28/2009,0000,3.56000,3.68000,3.52000,3.65000,6000
07/30/2009,0000,3.50000,3.50000,3.50000,3.50000,2000
08/11/2009,0000,3.36000,3.36000,3.36000,3.36000,2000
08/14/2009,0000,3.38000,3.38000,3.38000,3.38000,2000
08/20/2009,0000,3.34000,3.34000,3.21000,3.21000,4000
08/21/2009,0000,3.14000,3.14000,3.14000,3.14000,2000
08/24/2009,0000,3.27000,3.27000,3.27000,3.27000,2000
08/25/2009,0000,3.42000,3.42000,3.42000,3.42000,1000
08/26/2009,0000,3.42000,3.42000,3.42000,3.42000,2000
08/28/2009,0000,3.54000,3.54000,3.52000,3.52000,4000
09/02/2009,0000,3.39000,3.39000,3.24000,3.25000,6000
09/07/2009,0000,3.28000,3.28000,3.28000,3.28000,2000
09/08/2009,0000,3.28000,3.57000,3.28000,3.57000,8000
09/09/2009,0000,3.57000,4.20000,3.57000,4.15000,16000
09/10/2009,0000,4.10000,4.31000,4.10000,4.31000,11000
09/11/2009,0000,4.22000,4.23000,4.05000,4.23000,6000
09/14/2009,0000,4.05000,4.05000,4.05000,4.05000,1000
09/15/2009,0000,4.05000,4.05000,4.05000,4.05000,2000
09/16/2009,0000,4.10000,4.26000,4.10000,4.23000,6000
09/17/2009,0000,4.28000,4.28000,4.25000,4.28000,6000
09/18/2009,0000,4.25000,4.30000,4.25000,4.30000,4000
09/21/2009,0000,4.20000,4.23000,4.20000,4.23000,8000
09/23/2009,0000,4.20000,4.20000,4.20000,4.20000,2000
09/25/2009,0000,4.25000,4.42000,4.25000,4.42000,4900
09/28/2009,0000,4.40000,4.42000,4.23000,4.42000,8100
10/06/2009,0000,4.61000,4.61000,4.61000,4.61000,2000
10/07/2009,0000,4.56000,4.60000,4.47000,4.60000,10000
10/14/2009,0000,4.63000,5.48000,4.63000,5.48000,16000
10/15/2009,0000,5.44000,5.68000,5.44000,5.68000,6000
10/16/2009,0000,5.63000,5.89000,5.63000,5.89000,6000
10/19/2009,0000,6.15000,6.15000,6.15000,6.15000,2000
10/21/2009,0000,6.05000,6.30000,6.05000,6.30000,2000
10/22/2009,0000,5.95000,6.30000,5.95000,6.30000,28000
10/26/2009,0000,6.05000,6.30000,6.05000,6.30000,10000
10/27/2009,0000,6.35000,6.45000,6.30000,6.35000,8000
10/29/2009,0000,6.13000,6.20000,6.13000,6.20000,8000
11/17/2009,0000,6.10000,6.15000,6.10000,6.15000,2000
11/18/2009,0000,6.10000,6.10000,6.10000,6.10000,1000
11/23/2009,0000,6.10000,6.10000,6.10000,6.10000,2000
12/03/2009,0000,5.85000,5.90000,5.85000,5.90000,4000
12/04/2009,0000,5.80000,5.85000,5.80000,5.85000,4000
12/11/2009,0000,5.78000,5.78000,5.78000,5.78000,2000
12/21/2009,0000,5.51000,5.51000,4.75000,5.10000,18000
12/28/2009,0000,5.26000,5.26000,5.20000,5.20000,3000
12/29/2009,0000,5.30000,5.30000,5.30000,5.30000,2000
