DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,6.93000,7.13000,6.88000,6.88000,26754000
04/03/2007,0000,6.98000,7.34000,6.91000,7.15000,53250000
04/04/2007,0000,7.25000,7.29000,6.95000,6.96000,29690000
04/09/2007,0000,7.00000,7.00000,6.48000,6.48000,37064000
04/10/2007,0000,6.22000,6.92000,6.20000,6.75000,48491000
04/11/2007,0000,6.75000,6.89000,6.54000,6.58000,23094000
04/12/2007,0000,6.60000,6.85000,6.60000,6.77000,25545000
04/13/2007,0000,6.78000,6.92000,6.65000,6.65000,19879000
04/16/2007,0000,6.82000,6.83000,6.51000,6.54000,17591000
04/17/2007,0000,6.54000,6.67000,6.28000,6.28000,16063000
04/18/2007,0000,6.23000,6.53000,6.23000,6.48000,9697000
04/19/2007,0000,6.50000,6.75000,6.50000,6.54000,17187000
04/20/2007,0000,6.68000,6.95000,6.54000,6.90000,32174000
04/23/2007,0000,7.00000,7.35000,6.94000,6.95000,63147000
04/24/2007,0000,7.03000,7.12000,6.82000,6.95000,29828000
04/25/2007,0000,7.00000,7.19000,6.95000,7.00000,27246000
04/26/2007,0000,7.20000,7.20000,6.84000,6.88000,23024000
04/27/2007,0000,6.88000,6.90000,6.60000,6.60000,23112000
04/30/2007,0000,6.58000,6.70000,6.36000,6.44000,15208000
05/02/2007,0000,6.44000,6.60000,5.99000,5.99000,19198000
05/03/2007,0000,5.58000,5.61000,5.58000,5.58000,13635000
05/04/2007,0000,5.19000,5.58000,5.19000,5.45000,30823000
05/07/2007,0000,5.44000,5.75000,5.43000,5.65000,23998000
05/08/2007,0000,5.70000,5.83000,5.58000,5.70000,14758000
05/09/2007,0000,5.72000,5.94000,5.71000,5.78000,13691000
05/10/2007,0000,5.78000,5.98000,5.78000,5.83000,10409000
05/11/2007,0000,5.78000,5.80000,5.71000,5.75000,7936000
05/14/2007,0000,5.80000,5.82000,5.55000,5.58000,8546000
05/15/2007,0000,5.58000,5.60000,5.51000,5.51000,5697000
05/16/2007,0000,5.51000,5.67000,5.51000,5.59000,6844000
05/17/2007,0000,5.69000,5.80000,5.61000,5.68000,7897000
05/18/2007,0000,5.78000,5.78000,5.63000,5.64000,4424000
05/21/2007,0000,5.70000,5.94000,5.67000,5.91000,13878000
05/22/2007,0000,5.97000,6.09000,5.91000,5.95000,13405000
05/23/2007,0000,5.98000,6.15000,5.97000,6.05000,28487000
05/24/2007,0000,6.10000,6.47000,6.08000,6.47000,26309000
05/25/2007,0000,6.47000,6.80000,6.47000,6.55000,34664000
05/28/2007,0000,6.70000,6.95000,6.62000,6.76000,48303000
05/29/2007,0000,7.10000,7.12000,6.83000,6.96000,53117000
05/30/2007,0000,6.99000,7.08000,6.87000,6.93000,32484000
05/31/2007,0000,7.00000,7.10000,6.93000,6.94000,34855000
06/01/2007,0000,6.90000,7.00000,6.46000,6.60000,36779000
06/04/2007,0000,6.60000,6.89000,6.56000,6.66000,16291000
06/05/2007,0000,6.70000,6.82000,6.60000,6.70000,12967000
06/06/2007,0000,6.70000,6.86000,6.52000,6.55000,15575000
06/07/2007,0000,6.50000,6.95000,6.50000,6.90000,20363000
06/08/2007,0000,6.88000,7.10000,6.80000,6.87000,25185000
06/11/2007,0000,6.80000,6.93000,6.51000,6.59000,24027000
06/12/2007,0000,6.60000,6.72000,6.55000,6.67000,14838000
06/13/2007,0000,6.90000,6.90000,6.70000,6.70000,13473000
06/14/2007,0000,6.90000,7.10000,6.81000,6.89000,26571000
06/15/2007,0000,7.00000,7.00000,6.73000,6.76000,13119000
06/20/2007,0000,6.85000,6.85000,6.59000,6.60000,14638000
06/21/2007,0000,6.60000,6.78000,6.60000,6.64000,7794000
06/22/2007,0000,6.80000,7.10000,6.78000,7.10000,39485000
06/25/2007,0000,7.78000,8.12000,7.78000,8.12000,36965000
06/26/2007,0000,8.68000,8.68000,7.72000,7.90000,73211000
06/27/2007,0000,7.90000,8.18000,7.70000,7.96000,26031000
06/28/2007,0000,8.10000,8.12000,7.80000,7.87000,22559000
06/29/2007,0000,7.87000,8.20000,7.70000,8.02000,32478000
07/02/2007,0000,7.90000,8.00000,7.72000,7.78000,26660000
07/03/2007,0000,7.70000,7.77000,7.24000,7.30000,50381000
07/04/2007,0000,7.30000,7.49000,7.28000,7.35000,18529000
07/05/2007,0000,7.45000,7.76000,7.35000,7.65000,22140000
07/06/2007,0000,7.65000,7.75000,7.45000,7.45000,25019000
07/09/2007,0000,7.47000,7.65000,7.45000,7.52000,17838000
07/10/2007,0000,7.60000,8.04000,7.52000,8.04000,46427000
07/11/2007,0000,7.97000,8.20000,7.71000,7.92000,42044000
07/12/2007,0000,7.94000,8.42000,7.93000,8.25000,41968000
07/13/2007,0000,8.37000,8.40000,7.95000,7.96000,34196000
07/16/2007,0000,8.00000,8.30000,7.88000,7.93000,29653000
07/17/2007,0000,8.00000,8.27000,7.96000,8.12000,26726000
07/18/2007,0000,8.25000,8.30000,7.90000,7.95000,31469000
07/19/2007,0000,8.30000,8.30000,8.01000,8.13000,26915000
07/20/2007,0000,8.27000,8.27000,8.03000,8.04000,19286000
07/23/2007,0000,8.04000,8.22000,7.78000,8.08000,29510000
07/24/2007,0000,8.09000,8.50000,8.03000,8.33000,50720000
07/25/2007,0000,8.30000,8.91000,8.15000,8.91000,48570000
07/26/2007,0000,9.53000,9.53000,9.00000,9.29000,85077000
07/27/2007,0000,8.71000,9.90000,8.70000,9.45000,55390000
07/30/2007,0000,9.70000,10.00000,9.03000,9.19000,54413000
07/31/2007,0000,9.50000,9.50000,9.15000,9.17000,30716000
08/01/2007,0000,9.15000,9.26000,8.60000,8.60000,38093000
08/02/2007,0000,8.80000,8.89000,8.02000,8.49000,31272000
08/03/2007,0000,8.69000,9.00000,8.52000,8.90000,24836000
08/06/2007,0000,8.60000,9.20000,8.59000,8.97000,22940000
08/07/2007,0000,9.03000,9.14000,8.59000,8.62000,17808000
08/08/2007,0000,8.74000,9.08000,8.70000,9.00000,17826000
08/09/2007,0000,9.05000,9.16000,8.70000,8.86000,22978000
08/10/2007,0000,8.65000,8.75000,8.60000,8.65000,13841000
08/13/2007,0000,8.70000,8.78000,8.32000,8.34000,14200000
08/14/2007,0000,8.34000,8.45000,8.08000,8.09000,20025000
08/15/2007,0000,8.00000,8.06000,7.53000,7.59000,22849000
08/16/2007,0000,7.38000,7.40000,7.06000,7.06000,18409000
08/17/2007,0000,6.81000,7.25000,6.57000,6.70000,16770000
08/20/2007,0000,7.16000,7.16000,7.00000,7.16000,11578000
08/21/2007,0000,7.23000,7.39000,7.16000,7.26000,12606000
08/22/2007,0000,7.30000,7.49000,7.15000,7.40000,9103000
08/23/2007,0000,7.60000,7.91000,7.50000,7.88000,15296000
08/24/2007,0000,7.83000,7.88000,7.65000,7.66000,9926000
08/27/2007,0000,7.80000,7.95000,7.72000,7.74000,10204000
08/28/2007,0000,7.75000,7.82000,7.64000,7.64000,7201000
08/29/2007,0000,7.22000,7.44000,7.21000,7.33000,8113000
08/30/2007,0000,7.50000,7.80000,7.42000,7.50000,12861000
08/31/2007,0000,7.50000,7.75000,7.50000,7.61000,9257000
09/03/2007,0000,7.62000,7.71000,7.35000,7.37000,10923000
09/04/2007,0000,7.37000,7.47000,7.01000,7.07000,10406000
09/05/2007,0000,7.15000,7.20000,7.00000,7.00000,8787000
09/06/2007,0000,7.00000,7.19000,6.85000,7.01000,13130000
09/07/2007,0000,7.05000,7.29000,7.03000,7.11000,9469000
09/10/2007,0000,7.00000,7.09000,6.95000,7.01000,4699000
09/11/2007,0000,7.01000,7.14000,7.01000,7.03000,5165000
09/12/2007,0000,7.10000,7.52000,7.05000,7.52000,17158000
09/13/2007,0000,7.56000,8.00000,7.50000,7.65000,28756000
09/14/2007,0000,7.75000,7.85000,7.50000,7.51000,10773000
09/17/2007,0000,7.80000,8.02000,7.55000,7.92000,24796000
09/19/2007,0000,8.03000,8.15000,7.75000,7.80000,23110000
09/20/2007,0000,7.99000,7.99000,7.59000,7.64000,12533000
09/21/2007,0000,7.60000,7.75000,7.59000,7.64000,7668000
09/26/2007,0000,7.90000,7.90000,7.75000,7.90000,10466000
09/27/2007,0000,8.00000,8.44000,8.00000,8.40000,22629000
09/28/2007,0000,8.50000,8.56000,8.08000,8.15000,25931000
10/01/2007,0000,8.28000,8.30000,8.00000,8.04000,13537000
10/02/2007,0000,8.16000,8.19000,8.04000,8.04000,10066000
10/03/2007,0000,8.05000,8.09000,7.90000,7.90000,11583000
10/04/2007,0000,7.81000,7.98000,7.81000,7.88000,6464000
10/05/2007,0000,7.90000,7.97000,7.75000,7.80000,6067000
10/08/2007,0000,7.87000,8.24000,7.76000,8.00000,10454000
10/09/2007,0000,8.01000,8.01000,7.80000,7.83000,6498000
10/11/2007,0000,7.85000,8.00000,7.83000,7.90000,7301000
10/12/2007,0000,7.89000,7.89000,7.60000,7.60000,8644000
10/15/2007,0000,7.65000,7.72000,7.50000,7.51000,5663000
10/16/2007,0000,7.50000,7.57000,7.43000,7.48000,4826000
10/17/2007,0000,7.48000,7.59000,7.45000,7.50000,4192000
10/18/2007,0000,7.51000,7.65000,7.51000,7.55000,4802000
10/19/2007,0000,7.55000,7.65000,7.50000,7.50000,4367000
10/22/2007,0000,6.98000,7.25000,6.98000,7.09000,6986000
10/23/2007,0000,7.20000,7.30000,7.10000,7.25000,4668000
10/24/2007,0000,7.39000,7.39000,7.01000,7.01000,5609000
10/25/2007,0000,7.10000,7.16000,7.02000,7.07000,5602000
10/26/2007,0000,7.07000,7.16000,6.96000,7.00000,8369000
10/29/2007,0000,7.05000,7.07000,6.98000,7.00000,10260000
10/30/2007,0000,7.00000,7.01000,6.79000,6.95000,12318000
10/31/2007,0000,6.96000,7.00000,6.80000,6.80000,5941000
11/01/2007,0000,6.82000,6.90000,6.57000,6.57000,6948000
11/02/2007,0000,6.45000,6.45000,6.12000,6.22000,8964000
11/05/2007,0000,6.16000,6.39000,6.10000,6.38000,5503000
11/06/2007,0000,6.45000,6.45000,6.25000,6.25000,4445000
11/07/2007,0000,6.30000,6.37000,6.21000,6.21000,4096000
11/08/2007,0000,6.01000,6.09000,5.78000,5.78000,10721000
11/09/2007,0000,5.80000,5.90000,5.58000,5.65000,5620000
11/12/2007,0000,5.60000,5.60000,5.26000,5.26000,4631000
11/13/2007,0000,5.26000,5.34000,5.15000,5.24000,4323000
11/14/2007,0000,5.50000,5.60000,5.36000,5.60000,4367000
11/15/2007,0000,5.69000,5.99000,5.56000,5.99000,10504000
11/16/2007,0000,5.99000,6.35000,5.80000,6.27000,9139000
11/19/2007,0000,6.25000,6.30000,6.05000,6.05000,5793000
11/20/2007,0000,5.86000,6.24000,5.75000,6.24000,6989000
11/21/2007,0000,6.10000,6.50000,6.10000,6.10000,7149000
11/22/2007,0000,5.90000,6.18000,5.90000,6.00000,4852000
11/23/2007,0000,6.17000,6.20000,5.90000,5.90000,3037000
11/26/2007,0000,6.05000,6.08000,5.92000,5.92000,2600000
11/27/2007,0000,5.82000,5.83000,5.62000,5.70000,3797000
11/28/2007,0000,5.80000,5.82000,5.60000,5.60000,3135000
11/29/2007,0000,5.85000,5.85000,5.69000,5.69000,2552000
11/30/2007,0000,5.80000,5.80000,5.60000,5.70000,3965000
12/03/2007,0000,6.09000,6.09000,6.09000,6.09000,2868000
12/04/2007,0000,6.40000,6.40000,6.19000,6.20000,8709000
12/05/2007,0000,6.20000,6.29000,6.10000,6.24000,4631000
12/06/2007,0000,6.38000,6.38000,6.10000,6.10000,3836000
12/07/2007,0000,6.20000,6.20000,6.02000,6.02000,2759000
12/10/2007,0000,6.09000,6.10000,5.90000,5.92000,1721000
12/11/2007,0000,6.00000,6.02000,5.85000,5.87000,2399000
12/12/2007,0000,5.85000,5.85000,5.70000,5.85000,2153000
12/13/2007,0000,5.85000,5.94000,5.63000,5.65000,4193000
12/14/2007,0000,5.68000,5.76000,5.26000,5.41000,7511000
12/17/2007,0000,5.35000,5.35000,5.04000,5.04000,6012000
12/18/2007,0000,4.80000,5.12000,4.73000,4.90000,5482000
12/19/2007,0000,4.95000,5.19000,4.95000,5.10000,3263000
12/20/2007,0000,5.35000,5.35000,5.03000,5.05000,4682000
12/21/2007,0000,5.08000,5.13000,4.95000,4.99000,3075000
12/24/2007,0000,5.15000,5.15000,5.05000,5.09000,2456000
12/25/2007,0000,5.14000,5.14000,5.00000,5.00000,3912000
12/26/2007,0000,5.00000,5.09000,5.00000,5.08000,2699000
12/27/2007,0000,5.37000,5.43000,5.30000,5.43000,8121000
12/28/2007,0000,5.40000,5.50000,5.34000,5.45000,8699000
12/31/2007,0000,5.50000,5.83000,5.45000,5.83000,7240000
01/02/2008,0000,5.80000,5.98000,5.70000,5.72000,6528000
01/03/2008,0000,5.50000,5.65000,5.50000,5.61000,2522000
01/04/2008,0000,5.52000,5.80000,5.51000,5.66000,2906000
01/07/2008,0000,5.55000,5.58000,5.27000,5.27000,5194000
01/08/2008,0000,5.27000,5.38000,5.20000,5.22000,2106000
01/09/2008,0000,5.10000,5.35000,5.05000,5.23000,3692000
01/10/2008,0000,5.30000,5.39000,5.25000,5.28000,2262000
01/11/2008,0000,5.30000,5.38000,5.23000,5.25000,2543000
01/14/2008,0000,5.45000,5.45000,5.12000,5.15000,2963000
01/15/2008,0000,5.25000,5.35000,5.21000,5.25000,3257000
01/16/2008,0000,5.10000,5.24000,5.05000,5.07000,2675000
01/17/2008,0000,5.10000,5.18000,5.04000,5.10000,3657000
01/18/2008,0000,5.00000,5.13000,5.00000,5.12000,2907000
01/21/2008,0000,5.05000,5.13000,5.03000,5.03000,3463000
01/22/2008,0000,5.01000,5.01000,4.68000,4.69000,5613000
01/23/2008,0000,4.50000,4.85000,4.37000,4.40000,4390000
01/24/2008,0000,4.50000,4.59000,4.30000,4.38000,3169000
01/25/2008,0000,4.50000,4.67000,4.42000,4.67000,4413000
01/28/2008,0000,4.60000,4.60000,4.40000,4.40000,2087000
01/29/2008,0000,4.45000,4.51000,4.36000,4.40000,2314000
01/30/2008,0000,4.48000,4.48000,4.40000,4.41000,1858000
01/31/2008,0000,4.49000,4.49000,4.31000,4.40000,1732000
02/01/2008,0000,4.45000,4.48000,4.41000,4.41000,2017000
02/12/2008,0000,4.30000,4.40000,4.30000,4.36000,1735000
02/13/2008,0000,4.30000,4.40000,4.30000,4.31000,2420000
02/14/2008,0000,4.39000,4.45000,4.36000,4.41000,2599000
02/15/2008,0000,4.36000,4.55000,4.36000,4.55000,2989000
02/18/2008,0000,4.67000,4.86000,4.66000,4.86000,3813000
02/19/2008,0000,5.08000,5.18000,5.01000,5.10000,9168000
02/20/2008,0000,5.10000,5.13000,4.79000,4.81000,5759000
02/21/2008,0000,4.99000,5.00000,4.86000,4.91000,2899000
02/22/2008,0000,4.83000,4.90000,4.78000,4.84000,3502000
02/25/2008,0000,4.91000,5.00000,4.88000,4.88000,4187000
02/26/2008,0000,4.94000,4.97000,4.81000,4.81000,4733000
02/27/2008,0000,4.88000,4.93000,4.86000,4.88000,3575000
02/29/2008,0000,4.86000,5.22000,4.85000,5.20000,10817000
03/03/2008,0000,5.07000,5.07000,4.94000,5.03000,4823000
03/04/2008,0000,5.00000,5.17000,5.00000,5.12000,5280000
03/05/2008,0000,5.22000,5.47000,5.16000,5.39000,12866000
03/06/2008,0000,5.40000,5.66000,5.38000,5.47000,12368000
03/07/2008,0000,5.35000,5.46000,5.30000,5.30000,7431000
03/10/2008,0000,5.30000,5.38000,5.10000,5.11000,4756000
03/11/2008,0000,5.03000,5.10000,5.01000,5.02000,6004000
03/12/2008,0000,5.14000,5.20000,5.05000,5.06000,3908000
03/13/2008,0000,5.08000,5.08000,4.86000,4.87000,4809000
03/14/2008,0000,4.93000,4.99000,4.72000,4.75000,3168000
03/17/2008,0000,4.59000,4.64000,4.48000,4.51000,3737000
03/18/2008,0000,4.55000,4.58000,4.48000,4.53000,2959000
03/19/2008,0000,4.60000,4.73000,4.60000,4.61000,4242000
03/20/2008,0000,4.59000,4.66000,4.54000,4.58000,3290000
03/21/2008,0000,4.61000,4.68000,4.60000,4.67000,6578000
03/24/2008,0000,4.99000,4.99000,4.84000,4.89000,5437000
03/25/2008,0000,4.91000,4.95000,4.84000,4.84000,3767000
03/26/2008,0000,4.85000,4.89000,4.68000,4.68000,4154000
03/27/2008,0000,4.68000,4.96000,4.60000,4.81000,4650000
03/28/2008,0000,4.81000,4.85000,4.71000,4.77000,2381000
03/31/2008,0000,4.80000,4.80000,4.70000,4.72000,1832000
04/01/2008,0000,4.84000,4.90000,4.76000,4.77000,3693000
04/02/2008,0000,4.83000,4.95000,4.83000,4.83000,3738000
04/03/2008,0000,4.89000,4.92000,4.79000,4.81000,4107000
04/07/2008,0000,4.90000,4.90000,4.79000,4.85000,3512000
04/08/2008,0000,4.85000,4.85000,4.77000,4.85000,3262000
04/09/2008,0000,4.92000,4.92000,4.70000,4.72000,4958000
04/10/2008,0000,4.75000,4.82000,4.72000,4.75000,3360000
04/11/2008,0000,4.76000,4.82000,4.75000,4.77000,4210000
04/14/2008,0000,4.80000,4.80000,4.60000,4.62000,4292000
04/15/2008,0000,4.56000,4.86000,4.56000,4.76000,5124000
04/16/2008,0000,4.82000,5.09000,4.68000,5.02000,10937000
04/17/2008,0000,5.02000,5.18000,4.90000,4.90000,12759000
04/18/2008,0000,4.93000,4.97000,4.82000,4.90000,3893000
04/21/2008,0000,5.00000,5.03000,4.91000,4.94000,3591000
04/22/2008,0000,4.90000,4.94000,4.85000,4.90000,2747000
04/23/2008,0000,4.90000,4.95000,4.84000,4.86000,3158000
04/24/2008,0000,4.84000,4.94000,4.83000,4.83000,3292000
04/25/2008,0000,4.85000,5.00000,4.84000,4.88000,5527000
04/28/2008,0000,4.93000,4.93000,4.80000,4.80000,2686000
04/29/2008,0000,4.70000,4.82000,4.70000,4.70000,2858000
04/30/2008,0000,4.72000,4.79000,4.62000,4.63000,3282000
05/02/2008,0000,4.63000,4.67000,4.49000,4.54000,6550000
05/05/2008,0000,4.54000,4.60000,4.50000,4.51000,3478000
05/06/2008,0000,4.20000,4.28000,4.20000,4.20000,4729000
05/07/2008,0000,3.91000,3.91000,3.91000,3.91000,4065000
05/08/2008,0000,3.64000,3.64000,3.64000,3.64000,4612000
05/09/2008,0000,3.39000,3.89000,3.39000,3.89000,15741000
05/12/2008,0000,3.89000,4.10000,3.88000,4.09000,13467000
05/13/2008,0000,4.05000,4.05000,3.90000,3.90000,8231000
05/14/2008,0000,3.90000,3.97000,3.88000,3.90000,4140000
05/15/2008,0000,3.92000,4.16000,3.92000,4.12000,6293000
05/16/2008,0000,4.10000,4.10000,4.00000,4.05000,5038000
05/19/2008,0000,4.04000,4.12000,3.98000,4.08000,3669000
05/20/2008,0000,4.10000,4.30000,4.08000,4.12000,6983000
05/21/2008,0000,4.12000,4.21000,4.09000,4.17000,4444000
05/22/2008,0000,4.13000,4.20000,4.06000,4.06000,4296000
05/23/2008,0000,4.08000,4.19000,4.07000,4.08000,3861000
05/26/2008,0000,4.08000,4.10000,3.86000,3.86000,3704000
05/27/2008,0000,3.86000,3.90000,3.79000,3.81000,4023000
05/28/2008,0000,3.95000,3.98000,3.80000,3.82000,4151000
05/29/2008,0000,3.90000,3.91000,3.80000,3.80000,2780000
05/30/2008,0000,3.87000,3.87000,3.70000,3.71000,2727000
06/02/2008,0000,3.74000,3.81000,3.72000,3.77000,1990000
06/03/2008,0000,3.85000,3.85000,3.76000,3.78000,1201000
06/04/2008,0000,3.78000,3.92000,3.78000,3.85000,2650000
06/05/2008,0000,3.89000,3.89000,3.76000,3.85000,1924000
06/06/2008,0000,3.89000,3.94000,3.84000,3.85000,2134000
06/10/2008,0000,3.81000,3.84000,3.70000,3.70000,1682000
06/11/2008,0000,3.70000,3.74000,3.45000,3.45000,4095000
06/12/2008,0000,3.55000,3.60000,3.42000,3.47000,6191000
06/13/2008,0000,3.59000,3.59000,3.45000,3.48000,3657000
06/16/2008,0000,3.50000,3.54000,3.40000,3.40000,2267000
06/17/2008,0000,3.40000,3.40000,3.17000,3.20000,4614000
06/18/2008,0000,3.20000,3.35000,3.11000,3.29000,3429000
06/19/2008,0000,3.21000,3.21000,3.15000,3.16000,2557000
06/20/2008,0000,3.21000,3.21000,3.04000,3.09000,1943000
06/23/2008,0000,3.00000,3.06000,2.91000,2.92000,3159000
06/24/2008,0000,2.92000,3.00000,2.76000,2.85000,3281000
06/25/2008,0000,2.89000,2.90000,2.81000,2.88000,2490000
06/26/2008,0000,2.91000,2.96000,2.85000,2.93000,2084000
06/27/2008,0000,2.75000,2.88000,2.73000,2.73000,3291000
06/30/2008,0000,2.73000,2.78000,2.54000,2.54000,3482000
07/01/2008,0000,2.62000,2.62000,2.40000,2.40000,3199000
07/02/2008,0000,2.41000,2.55000,2.40000,2.53000,3170000
07/03/2008,0000,2.48000,2.70000,2.43000,2.70000,3432000
07/04/2008,0000,2.88000,2.88000,2.78000,2.88000,6182000
07/07/2008,0000,3.00000,3.00000,2.73000,2.82000,4362000
07/08/2008,0000,2.74000,2.80000,2.64000,2.68000,2527000
07/09/2008,0000,2.71000,2.81000,2.71000,2.72000,2331000
07/10/2008,0000,2.54000,2.72000,2.54000,2.66000,1897000
07/11/2008,0000,2.78000,2.78000,2.67000,2.75000,2543000
07/14/2008,0000,2.94000,2.94000,2.78000,2.84000,2823000
07/15/2008,0000,2.79000,2.80000,2.65000,2.69000,2653000
07/16/2008,0000,2.65000,2.71000,2.51000,2.51000,5466000
07/17/2008,0000,2.54000,2.59000,2.45000,2.48000,3922000
07/18/2008,0000,2.51000,2.51000,2.31000,2.31000,4084000
07/21/2008,0000,2.20000,2.26000,2.15000,2.15000,3446000
07/22/2008,0000,2.00000,2.00000,2.00000,2.00000,2691000
07/23/2008,0000,1.86000,2.14000,1.86000,2.14000,16699000
07/24/2008,0000,2.01000,2.14000,2.00000,2.07000,12841000
07/25/2008,0000,2.03000,2.21000,1.95000,2.20000,7671000
07/29/2008,0000,2.14000,2.15000,2.05000,2.06000,5482000
07/30/2008,0000,2.10000,2.19000,2.10000,2.11000,5993000
07/31/2008,0000,2.15000,2.15000,2.01000,2.03000,5051000
08/01/2008,0000,1.90000,2.03000,1.90000,1.97000,4929000
08/04/2008,0000,1.84000,1.84000,1.84000,1.84000,2726000
08/05/2008,0000,1.72000,1.72000,1.72000,1.72000,41000
08/06/2008,0000,1.60000,1.60000,1.60000,1.60000,45000
08/07/2008,0000,1.49000,1.49000,1.49000,1.49000,1000
