DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,9.35000,9.46000,9.31000,9.33000,14487000
04/03/2007,0000,9.35000,9.93000,9.35000,9.88000,35654000
04/04/2007,0000,9.91000,9.95000,9.66000,9.80000,30133000
04/09/2007,0000,9.87000,9.98000,9.83000,9.86000,33310000
04/10/2007,0000,9.92000,10.20000,9.71000,9.98000,45186000
04/11/2007,0000,9.98000,9.98000,9.80000,9.86000,12223000
04/12/2007,0000,9.85000,9.92000,9.80000,9.87000,8926000
04/13/2007,0000,9.86000,9.90000,9.51000,9.55000,13920000
04/16/2007,0000,9.71000,9.90000,9.69000,9.75000,22436000
04/17/2007,0000,9.90000,10.05000,9.75000,9.75000,45971000
04/18/2007,0000,9.85000,9.99000,9.77000,9.89000,24610000
04/19/2007,0000,9.85000,9.89000,9.61000,9.65000,12251000
04/20/2007,0000,9.70000,9.76000,9.65000,9.65000,7444000
04/23/2007,0000,9.76000,9.90000,9.75000,9.75000,14407000
04/24/2007,0000,9.83000,9.85000,9.69000,9.70000,11297000
04/25/2007,0000,9.70000,9.70000,9.51000,9.51000,10772000
04/26/2007,0000,9.60000,9.61000,9.45000,9.46000,8076000
04/27/2007,0000,9.45000,9.54000,9.28000,9.30000,8752000
04/30/2007,0000,9.30000,9.40000,9.16000,9.35000,6987000
05/02/2007,0000,9.50000,9.55000,9.38000,9.38000,6468000
05/03/2007,0000,9.43000,9.46000,8.98000,9.14000,12214000
05/04/2007,0000,9.24000,9.77000,9.21000,9.77000,38795000
05/07/2007,0000,9.82000,9.89000,9.67000,9.70000,18962000
05/08/2007,0000,9.75000,9.79000,9.62000,9.65000,8445000
05/09/2007,0000,9.70000,9.72000,9.56000,9.56000,5506000
05/10/2007,0000,9.69000,9.77000,9.65000,9.67000,8404000
05/11/2007,0000,9.62000,9.77000,9.60000,9.68000,8243000
05/14/2007,0000,9.70000,9.80000,9.63000,9.63000,6408000
05/15/2007,0000,9.63000,9.67000,9.55000,9.55000,3764000
05/16/2007,0000,9.48000,9.60000,9.48000,9.48000,4996000
05/17/2007,0000,9.57000,9.73000,9.57000,9.63000,9756000
05/18/2007,0000,9.69000,9.70000,9.46000,9.50000,6790000
05/21/2007,0000,9.55000,9.67000,9.55000,9.60000,7050000
05/22/2007,0000,9.62000,9.64000,9.53000,9.58000,9390000
05/23/2007,0000,9.58000,9.77000,9.58000,9.63000,12007000
05/24/2007,0000,9.68000,9.71000,9.56000,9.57000,6377000
05/25/2007,0000,9.57000,9.60000,9.52000,9.54000,4609000
05/28/2007,0000,9.60000,9.63000,9.47000,9.47000,6605000
05/29/2007,0000,9.51000,9.63000,9.50000,9.51000,7262000
05/30/2007,0000,9.59000,9.62000,9.51000,9.53000,5549000
05/31/2007,0000,9.64000,9.73000,9.61000,9.64000,11771000
06/01/2007,0000,9.70000,9.73000,9.61000,9.61000,7367000
06/04/2007,0000,9.63000,10.10000,9.62000,9.94000,43450000
06/05/2007,0000,9.95000,10.05000,9.73000,9.75000,27954000
06/06/2007,0000,9.75000,9.97000,9.73000,9.78000,23140000
06/07/2007,0000,9.78000,10.10000,9.78000,10.05000,36097000
06/08/2007,0000,10.05000,10.20000,9.96000,10.15000,44775000
06/11/2007,0000,10.30000,10.35000,10.05000,10.10000,35521000
06/12/2007,0000,10.25000,10.30000,10.05000,10.05000,31073000
06/13/2007,0000,10.10000,10.10000,9.82000,9.82000,23185000
06/14/2007,0000,9.90000,9.98000,9.78000,9.79000,30164000
06/15/2007,0000,9.86000,9.99000,9.82000,9.87000,25122000
06/20/2007,0000,9.96000,10.15000,9.95000,9.95000,32318000
06/21/2007,0000,10.00000,10.05000,9.93000,9.96000,22422000
06/22/2007,0000,10.00000,10.50000,10.00000,10.40000,67119000
06/25/2007,0000,10.35000,10.90000,10.35000,10.60000,68181000
06/26/2007,0000,10.65000,10.70000,10.30000,10.30000,29194000
06/27/2007,0000,10.40000,11.00000,10.35000,11.00000,68338000
06/28/2007,0000,11.75000,11.75000,11.75000,11.75000,36365000
06/29/2007,0000,12.55000,12.55000,12.55000,12.55000,47882000
07/02/2007,0000,13.40000,13.40000,12.60000,13.35000,228974000
07/03/2007,0000,13.50000,14.20000,13.10000,13.80000,138504000
07/04/2007,0000,13.95000,14.10000,13.30000,13.50000,105263000
07/05/2007,0000,13.80000,14.40000,13.60000,14.40000,134539008
07/06/2007,0000,14.60000,14.70000,14.10000,14.25000,106249000
07/09/2007,0000,14.40000,14.60000,14.10000,14.10000,65751000
07/10/2007,0000,14.20000,15.05000,13.80000,15.05000,106135000
07/11/2007,0000,15.05000,15.90000,14.80000,15.50000,117577000
07/12/2007,0000,16.20000,16.55000,16.20000,16.55000,42563000
07/13/2007,0000,17.70000,17.70000,16.85000,17.70000,136312992
07/16/2007,0000,17.70000,18.90000,17.60000,18.40000,137355008
07/17/2007,0000,18.60000,19.00000,18.00000,18.00000,102976000
07/18/2007,0000,18.00000,18.45000,17.25000,17.45000,92737000
07/19/2007,0000,17.60000,18.20000,17.10000,17.15000,85549000
07/20/2007,0000,17.20000,17.55000,15.95000,16.30000,63847000
07/23/2007,0000,16.10000,17.30000,16.10000,16.85000,50606000
07/24/2007,0000,17.00000,17.50000,16.80000,16.80000,36647000
07/25/2007,0000,16.70000,17.15000,16.50000,16.85000,34412000
07/26/2007,0000,17.05000,17.05000,15.70000,15.70000,52512000
07/27/2007,0000,14.85000,15.35000,14.65000,14.65000,52898000
07/30/2007,0000,14.65000,15.40000,14.20000,15.00000,53765000
07/31/2007,0000,15.50000,15.60000,15.00000,15.25000,31614000
08/01/2007,0000,15.00000,15.90000,14.85000,14.90000,36539000
08/02/2007,0000,15.40000,15.40000,13.90000,14.30000,28739000
08/03/2007,0000,14.50000,15.30000,14.40000,15.30000,45126000
08/06/2007,0000,14.95000,15.50000,14.80000,15.20000,50827000
08/07/2007,0000,15.50000,15.75000,14.60000,14.60000,25424000
08/08/2007,0000,14.80000,15.20000,14.65000,15.05000,20163000
08/09/2007,0000,15.30000,15.50000,15.05000,15.05000,28428000
08/10/2007,0000,14.20000,14.70000,14.10000,14.40000,21956000
08/13/2007,0000,14.60000,14.85000,14.40000,14.40000,28173000
08/14/2007,0000,14.50000,15.30000,14.35000,14.65000,22122000
08/15/2007,0000,14.65000,14.90000,13.70000,13.80000,22112000
08/16/2007,0000,13.60000,13.70000,12.85000,12.85000,24341000
08/17/2007,0000,12.75000,13.15000,12.00000,12.00000,20174000
08/20/2007,0000,12.80000,12.80000,12.55000,12.80000,11994000
08/21/2007,0000,12.95000,13.60000,12.85000,13.15000,29610000
08/22/2007,0000,13.35000,13.80000,13.05000,13.80000,19380000
08/23/2007,0000,14.60000,14.70000,14.20000,14.50000,32100000
08/24/2007,0000,14.50000,14.70000,14.00000,14.10000,20239000
08/27/2007,0000,14.50000,14.50000,13.60000,13.75000,14162000
08/28/2007,0000,13.85000,14.10000,13.65000,13.80000,10692000
08/29/2007,0000,13.40000,13.65000,13.20000,13.60000,9400000
08/30/2007,0000,13.90000,14.30000,13.70000,13.70000,16205000
08/31/2007,0000,13.85000,14.25000,13.80000,14.05000,15628000
09/03/2007,0000,14.10000,14.15000,13.80000,14.05000,12929000
09/04/2007,0000,14.10000,14.40000,13.90000,14.15000,22865000
09/05/2007,0000,14.35000,14.50000,14.05000,14.05000,27643000
09/06/2007,0000,13.85000,14.10000,13.85000,13.95000,9277000
09/07/2007,0000,14.05000,14.15000,13.75000,13.75000,12087000
09/10/2007,0000,13.60000,13.65000,13.40000,13.50000,8825000
09/11/2007,0000,13.55000,14.20000,13.50000,14.15000,28712000
09/12/2007,0000,14.35000,14.55000,14.00000,14.00000,24179000
09/13/2007,0000,14.00000,14.95000,13.95000,14.55000,101341000
09/14/2007,0000,14.50000,14.70000,14.30000,14.35000,31647000
09/17/2007,0000,14.35000,14.60000,14.10000,14.10000,20871000
09/19/2007,0000,14.40000,14.40000,13.55000,13.55000,20859000
09/20/2007,0000,13.75000,14.05000,13.60000,13.60000,18171000
09/21/2007,0000,13.65000,13.95000,13.65000,13.75000,8260000
09/26/2007,0000,13.80000,14.35000,13.75000,14.20000,18864000
09/27/2007,0000,14.30000,14.40000,13.95000,14.15000,19324000
09/28/2007,0000,14.25000,14.40000,14.10000,14.10000,15161000
10/01/2007,0000,15.05000,15.30000,14.70000,14.95000,57268000
10/02/2007,0000,15.20000,15.30000,14.85000,14.85000,27888000
10/03/2007,0000,15.00000,15.40000,14.85000,14.95000,40151000
10/04/2007,0000,14.95000,15.15000,14.85000,14.85000,13763000
10/05/2007,0000,14.90000,15.05000,14.55000,14.60000,12648000
10/08/2007,0000,14.75000,14.80000,14.35000,14.40000,11093000
10/09/2007,0000,14.50000,14.65000,14.25000,14.65000,17035000
10/11/2007,0000,14.75000,14.75000,14.35000,14.35000,7910000
10/12/2007,0000,14.40000,14.75000,14.20000,14.20000,19516000
10/15/2007,0000,14.25000,14.40000,13.75000,13.80000,14277000
10/16/2007,0000,13.70000,14.00000,13.55000,13.85000,9432000
10/17/2007,0000,13.85000,14.30000,13.75000,13.90000,12306000
10/18/2007,0000,14.00000,14.05000,13.75000,13.75000,8750000
10/19/2007,0000,13.80000,13.90000,13.55000,13.55000,10644000
10/22/2007,0000,13.05000,13.20000,12.90000,12.95000,12360000
10/23/2007,0000,13.20000,13.45000,13.20000,13.35000,8742000
10/24/2007,0000,13.55000,13.60000,13.20000,13.20000,7232000
10/25/2007,0000,13.40000,13.60000,13.30000,13.30000,8322000
10/26/2007,0000,13.35000,13.50000,13.30000,13.35000,5826000
10/29/2007,0000,13.50000,13.90000,13.45000,13.90000,15916000
10/30/2007,0000,13.95000,14.10000,13.70000,13.70000,15446000
10/31/2007,0000,13.80000,13.90000,13.45000,13.45000,9432000
11/01/2007,0000,13.55000,13.65000,13.10000,13.10000,10218000
11/02/2007,0000,12.65000,13.00000,12.65000,12.80000,9478000
11/05/2007,0000,12.80000,13.00000,12.65000,12.85000,7682000
11/06/2007,0000,12.85000,13.20000,12.80000,12.95000,7132000
11/07/2007,0000,13.05000,13.25000,12.90000,12.90000,9717000
11/08/2007,0000,12.45000,12.60000,12.00000,12.00000,13916000
11/09/2007,0000,12.00000,12.10000,11.20000,11.45000,15819000
11/12/2007,0000,11.05000,11.20000,10.65000,10.70000,12036000
11/13/2007,0000,10.70000,11.05000,10.50000,11.05000,9364000
11/14/2007,0000,11.55000,11.80000,11.40000,11.80000,11228000
11/15/2007,0000,11.75000,11.90000,11.45000,11.70000,9228000
11/16/2007,0000,11.50000,11.60000,11.30000,11.45000,5038000
11/19/2007,0000,11.70000,11.80000,11.50000,11.50000,5699000
11/20/2007,0000,11.30000,11.45000,10.90000,11.40000,6505000
11/21/2007,0000,11.50000,11.60000,11.10000,11.10000,4634000
11/22/2007,0000,11.10000,11.20000,10.85000,11.05000,5388000
11/23/2007,0000,11.10000,11.20000,10.75000,10.85000,4264000
11/26/2007,0000,11.15000,11.15000,10.90000,11.05000,3344000
11/27/2007,0000,10.70000,10.75000,10.30000,10.45000,7507000
11/28/2007,0000,10.60000,10.70000,10.20000,10.20000,5773000
11/29/2007,0000,10.60000,10.85000,10.50000,10.65000,9374000
11/30/2007,0000,10.85000,11.10000,10.80000,11.05000,7907000
12/03/2007,0000,11.20000,11.20000,10.90000,10.95000,5625000
12/04/2007,0000,10.95000,11.10000,10.80000,11.05000,4295000
12/05/2007,0000,11.00000,11.10000,10.90000,11.05000,3826000
12/06/2007,0000,11.20000,11.50000,11.05000,11.05000,10944000
12/07/2007,0000,11.30000,11.30000,11.05000,11.05000,3893000
12/10/2007,0000,11.10000,11.20000,10.90000,10.90000,2902000
12/11/2007,0000,11.00000,11.15000,10.90000,11.00000,4650000
12/12/2007,0000,10.80000,10.90000,10.70000,10.85000,2700000
12/13/2007,0000,10.85000,11.50000,10.80000,10.90000,16285000
12/14/2007,0000,11.00000,11.20000,10.25000,10.70000,9398000
12/17/2007,0000,10.50000,10.75000,9.96000,9.96000,11539000
12/18/2007,0000,9.40000,9.96000,9.30000,9.60000,11071000
12/19/2007,0000,9.85000,9.96000,9.70000,9.93000,6048000
12/20/2007,0000,9.94000,10.00000,9.24000,9.25000,7563000
12/21/2007,0000,9.26000,9.38000,8.70000,8.99000,12856000
12/24/2007,0000,9.25000,9.57000,9.15000,9.51000,6803000
12/25/2007,0000,9.51000,9.78000,9.40000,9.67000,6951000
12/26/2007,0000,9.61000,9.67000,9.50000,9.59000,3396000
12/27/2007,0000,9.67000,9.94000,9.60000,9.78000,8189000
12/28/2007,0000,9.72000,10.45000,9.70000,10.45000,17051000
12/31/2007,0000,10.45000,11.00000,10.30000,10.80000,19928000
01/02/2008,0000,10.70000,11.30000,10.60000,10.90000,20381000
01/03/2008,0000,10.60000,10.95000,10.50000,10.90000,11117000
01/04/2008,0000,10.90000,11.30000,10.80000,11.00000,17981000
01/07/2008,0000,10.70000,10.95000,10.35000,10.35000,10281000
01/08/2008,0000,10.40000,10.75000,10.40000,10.50000,5938000
01/09/2008,0000,10.30000,10.50000,10.20000,10.45000,5051000
01/10/2008,0000,10.50000,10.80000,10.45000,10.55000,6622000
01/11/2008,0000,10.70000,10.75000,10.35000,10.40000,6185000
01/14/2008,0000,10.80000,11.10000,10.50000,11.10000,18719000
01/15/2008,0000,11.15000,11.85000,11.15000,11.85000,35864000
01/16/2008,0000,11.95000,12.45000,11.75000,12.00000,47111000
01/17/2008,0000,12.15000,12.30000,11.30000,11.60000,21883000
01/18/2008,0000,11.20000,12.10000,11.20000,12.10000,20267000
01/21/2008,0000,12.10000,12.90000,12.10000,12.50000,49859000
01/22/2008,0000,11.75000,12.20000,11.65000,11.65000,20918000
01/23/2008,0000,12.10000,12.10000,11.10000,11.10000,23484000
01/24/2008,0000,11.65000,11.75000,11.25000,11.30000,17403000
01/25/2008,0000,11.60000,11.65000,11.40000,11.55000,10682000
01/28/2008,0000,11.60000,12.00000,11.55000,11.65000,15094000
01/29/2008,0000,11.90000,11.95000,11.35000,11.50000,10224000
01/30/2008,0000,11.60000,11.70000,11.40000,11.40000,5708000
01/31/2008,0000,11.30000,11.50000,11.00000,11.10000,7394000
02/01/2008,0000,11.25000,11.80000,11.15000,11.80000,18599000
02/12/2008,0000,11.70000,12.15000,11.55000,11.85000,13998000
02/13/2008,0000,12.10000,12.15000,11.50000,11.60000,9783000
02/14/2008,0000,11.70000,12.00000,11.70000,11.80000,12757000
02/15/2008,0000,11.75000,12.40000,11.60000,12.40000,25420000
02/18/2008,0000,12.65000,13.25000,12.65000,13.25000,49043000
02/19/2008,0000,13.35000,13.45000,12.90000,12.95000,37318000
02/20/2008,0000,13.00000,13.20000,12.70000,12.70000,19881000
02/21/2008,0000,12.95000,13.30000,12.95000,13.30000,23663000
02/22/2008,0000,13.20000,14.10000,13.05000,14.00000,44541000
02/25/2008,0000,14.30000,14.70000,14.00000,14.05000,58588000
02/26/2008,0000,14.05000,14.05000,13.25000,13.40000,46439000
02/27/2008,0000,13.40000,13.65000,12.95000,13.15000,49519000
02/29/2008,0000,12.90000,13.35000,12.75000,13.15000,31597000
03/03/2008,0000,12.55000,13.45000,12.55000,13.35000,31561000
03/04/2008,0000,13.55000,13.65000,13.25000,13.30000,29202000
03/05/2008,0000,13.50000,13.85000,13.45000,13.50000,40782000
03/06/2008,0000,13.70000,13.80000,13.10000,13.20000,24516000
03/07/2008,0000,13.10000,13.35000,12.85000,12.85000,17959000
03/10/2008,0000,12.85000,12.90000,12.35000,12.45000,13623000
03/11/2008,0000,12.20000,12.85000,12.20000,12.80000,10165000
03/12/2008,0000,13.10000,13.20000,12.45000,12.45000,23246000
03/13/2008,0000,12.50000,12.60000,12.25000,12.30000,8681000
03/14/2008,0000,12.45000,12.70000,12.20000,12.25000,14106000
03/17/2008,0000,12.10000,12.20000,11.80000,11.95000,7861000
03/18/2008,0000,12.00000,12.25000,11.80000,12.25000,7316000
03/19/2008,0000,12.45000,12.70000,12.20000,12.25000,13653000
03/20/2008,0000,12.25000,12.95000,12.20000,12.95000,19092000
03/21/2008,0000,13.00000,13.10000,12.55000,12.60000,29096000
03/24/2008,0000,13.40000,13.40000,12.80000,12.95000,33756000
03/25/2008,0000,13.10000,13.20000,12.85000,12.85000,14884000
03/26/2008,0000,12.95000,13.10000,12.80000,12.85000,11369000
03/27/2008,0000,12.90000,13.40000,12.90000,13.35000,24571000
03/28/2008,0000,13.50000,13.70000,13.30000,13.30000,35156000
03/31/2008,0000,13.50000,13.50000,13.00000,13.00000,13505000
04/01/2008,0000,13.00000,13.15000,12.45000,12.50000,12228000
04/02/2008,0000,12.70000,12.80000,12.60000,12.70000,6644000
04/03/2008,0000,12.60000,12.70000,12.50000,12.60000,4828000
04/07/2008,0000,12.80000,13.05000,12.75000,13.00000,9976000
04/08/2008,0000,12.95000,12.95000,12.80000,12.80000,4369000
04/09/2008,0000,12.70000,13.00000,12.70000,12.75000,6690000
04/10/2008,0000,12.80000,13.00000,12.80000,12.95000,7477000
04/11/2008,0000,13.00000,13.30000,13.00000,13.05000,21576000
04/14/2008,0000,12.95000,13.40000,12.90000,13.30000,25841000
04/15/2008,0000,13.45000,14.10000,13.30000,13.90000,66297000
04/16/2008,0000,14.10000,14.50000,13.95000,14.00000,66775000
04/17/2008,0000,14.00000,14.15000,13.40000,13.40000,26687000
04/18/2008,0000,13.40000,13.80000,13.40000,13.50000,15774000
04/21/2008,0000,13.75000,13.75000,13.10000,13.20000,14372000
04/22/2008,0000,13.25000,13.60000,13.20000,13.45000,13839000
04/23/2008,0000,13.60000,13.70000,13.40000,13.45000,18508000
04/24/2008,0000,13.55000,13.60000,13.25000,13.25000,8332000
04/25/2008,0000,13.30000,13.40000,12.85000,12.85000,11912000
04/28/2008,0000,12.85000,13.00000,12.70000,12.90000,7009000
04/29/2008,0000,12.95000,13.05000,12.70000,12.75000,6397000
04/30/2008,0000,12.75000,12.90000,12.65000,12.70000,6299000
05/02/2008,0000,12.80000,12.90000,12.70000,12.75000,6278000
05/05/2008,0000,12.85000,13.10000,12.75000,12.75000,6404000
05/06/2008,0000,12.75000,12.85000,12.65000,12.70000,5301000
05/07/2008,0000,12.75000,12.80000,12.60000,12.60000,6606000
05/08/2008,0000,12.50000,12.75000,12.50000,12.55000,4930000
05/09/2008,0000,12.55000,12.85000,12.55000,12.65000,7443000
05/12/2008,0000,12.60000,12.85000,12.50000,12.65000,8215000
05/13/2008,0000,12.75000,12.80000,12.60000,12.65000,7089000
05/14/2008,0000,12.70000,12.70000,12.50000,12.50000,7793000
05/15/2008,0000,12.60000,12.80000,12.55000,12.75000,14187000
05/16/2008,0000,12.75000,13.00000,12.70000,12.85000,18834000
05/19/2008,0000,12.90000,12.90000,12.70000,12.80000,7754000
05/20/2008,0000,12.70000,12.90000,12.50000,12.50000,15369000
05/21/2008,0000,12.50000,12.60000,12.10000,12.10000,10619000
05/22/2008,0000,12.00000,12.30000,11.90000,12.25000,6539000
05/23/2008,0000,12.30000,12.35000,12.00000,12.00000,6370000
05/26/2008,0000,12.00000,12.10000,11.20000,11.20000,9035000
05/27/2008,0000,11.30000,11.45000,10.70000,11.15000,15021000
05/28/2008,0000,11.15000,11.15000,10.90000,10.90000,7022000
05/29/2008,0000,11.05000,11.15000,10.85000,10.85000,8697000
05/30/2008,0000,10.85000,10.95000,10.10000,10.30000,15048000
06/02/2008,0000,10.30000,10.30000,10.00000,10.30000,6591000
06/03/2008,0000,10.20000,10.30000,10.10000,10.25000,4652000
06/04/2008,0000,10.20000,10.25000,10.15000,10.15000,3629000
06/05/2008,0000,10.05000,10.15000,9.65000,10.15000,17160000
06/06/2008,0000,10.00000,10.10000,9.85000,9.96000,20199000
06/10/2008,0000,9.40000,9.40000,9.00000,9.00000,14496000
06/11/2008,0000,9.00000,9.40000,9.00000,9.25000,39334000
06/12/2008,0000,8.81000,8.99000,8.61000,8.65000,21470000
06/13/2008,0000,8.65000,8.96000,8.61000,8.81000,15158000
06/16/2008,0000,8.85000,8.90000,8.59000,8.59000,13842000
06/17/2008,0000,8.59000,8.59000,7.99000,7.99000,25003000
06/18/2008,0000,7.99000,8.38000,7.78000,8.35000,27327000
06/19/2008,0000,8.25000,8.27000,8.12000,8.21000,7538000
06/20/2008,0000,8.22000,8.31000,8.00000,8.05000,8398000
06/23/2008,0000,7.66000,7.99000,7.62000,7.80000,6614000
06/24/2008,0000,7.81000,8.10000,7.75000,7.75000,8858000
06/25/2008,0000,7.70000,8.00000,7.66000,7.99000,8980000
06/26/2008,0000,7.99000,8.17000,7.89000,8.00000,12278000
06/27/2008,0000,7.62000,7.63000,7.44000,7.44000,14251000
06/30/2008,0000,7.36000,7.44000,6.92000,6.92000,18444000
07/01/2008,0000,6.67000,6.80000,6.44000,6.44000,25002000
07/02/2008,0000,6.25000,6.65000,6.03000,6.22000,31625000
07/03/2008,0000,6.00000,6.43000,5.79000,6.38000,59227000
07/04/2008,0000,6.38000,6.38000,6.01000,6.01000,24178000
07/07/2008,0000,6.01000,6.43000,5.86000,6.43000,37410000
07/08/2008,0000,6.40000,6.87000,6.30000,6.53000,61406000
07/09/2008,0000,6.08000,6.08000,6.08000,6.08000,6094000
07/10/2008,0000,5.66000,5.66000,5.66000,5.66000,941000
07/11/2008,0000,5.27000,5.27000,5.27000,5.27000,757000
07/14/2008,0000,4.91000,4.91000,4.91000,4.91000,1073000
07/15/2008,0000,4.57000,4.57000,4.57000,4.57000,373000
07/16/2008,0000,4.26000,4.26000,4.26000,4.26000,1000
07/17/2008,0000,3.97000,3.97000,3.97000,3.97000,42000
07/18/2008,0000,3.70000,3.70000,3.70000,3.70000,20000
07/21/2008,0000,3.45000,3.45000,3.45000,3.45000,26000
07/22/2008,0000,3.21000,3.21000,3.21000,3.21000,90000
07/23/2008,0000,2.99000,2.99000,2.99000,2.99000,108000
07/24/2008,0000,2.79000,2.79000,2.79000,2.79000,120000
07/25/2008,0000,2.60000,2.60000,2.60000,2.60000,414000
07/29/2008,0000,2.42000,2.42000,2.42000,2.42000,112000
07/30/2008,0000,2.26000,2.26000,2.26000,2.26000,367000
07/31/2008,0000,2.11000,2.11000,2.11000,2.11000,862000
08/01/2008,0000,1.97000,1.97000,1.97000,1.97000,723000
08/04/2008,0000,1.84000,2.10000,1.84000,2.10000,48986000
08/05/2008,0000,1.98000,1.98000,1.96000,1.96000,17849000
08/06/2008,0000,1.83000,2.09000,1.83000,2.09000,9255000
08/07/2008,0000,2.23000,2.23000,1.95000,1.95000,7274000
08/08/2008,0000,1.82000,2.02000,1.82000,1.90000,5387000
08/11/2008,0000,1.81000,1.87000,1.81000,1.85000,1921000
08/12/2008,0000,1.81000,1.81000,1.73000,1.73000,4603000
08/13/2008,0000,1.61000,1.61000,1.61000,1.61000,1894000
08/14/2008,0000,1.50000,1.50000,1.50000,1.50000,2086000
08/15/2008,0000,1.40000,1.40000,1.40000,1.40000,1033000
08/18/2008,0000,1.31000,1.49000,1.31000,1.49000,8965000
08/19/2008,0000,1.50000,1.59000,1.50000,1.59000,3141000
08/20/2008,0000,1.70000,1.70000,1.70000,1.70000,2367000
08/21/2008,0000,1.81000,1.81000,1.81000,1.81000,2386000
08/22/2008,0000,1.93000,1.93000,1.69000,1.69000,12187000
08/25/2008,0000,1.58000,1.58000,1.58000,1.58000,1274000
08/26/2008,0000,1.47000,1.47000,1.47000,1.47000,363000
08/27/2008,0000,1.37000,1.37000,1.37000,1.37000,221000
08/28/2008,0000,1.28000,1.28000,1.28000,1.28000,570000
08/29/2008,0000,1.20000,1.20000,1.20000,1.20000,18458000
09/01/2008,0000,1.12000,1.12000,1.12000,1.12000,2483000
09/02/2008,0000,1.05000,1.05000,1.05000,1.05000,502000
09/03/2008,0000,0.98000,0.98000,0.98000,0.98000,508000
09/04/2008,0000,0.92000,0.92000,0.92000,0.92000,257000
09/05/2008,0000,0.86000,0.86000,0.86000,0.86000,3785000
09/08/2008,0000,0.80000,0.80000,0.80000,0.80000,1145000
09/09/2008,0000,0.75000,0.75000,0.75000,0.75000,343000
09/10/2008,0000,0.70000,0.70000,0.70000,0.70000,11659000
