DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.80000,14.20000,13.80000,13.90000,90000
04/03/2007,0000,13.65000,14.10000,13.60000,13.65000,56000
04/04/2007,0000,13.60000,13.70000,13.10000,13.20000,84000
04/09/2007,0000,13.30000,13.50000,12.60000,13.20000,58000
04/10/2007,0000,13.30000,13.50000,13.20000,13.30000,49000
04/11/2007,0000,13.60000,14.20000,13.40000,14.20000,131000
04/12/2007,0000,14.35000,15.15000,14.30000,14.45000,401000
04/13/2007,0000,14.45000,15.00000,14.00000,14.40000,104000
04/16/2007,0000,14.30000,15.10000,13.90000,14.40000,103000
04/17/2007,0000,14.40000,15.00000,14.10000,14.70000,68000
04/18/2007,0000,14.50000,14.55000,14.00000,14.00000,65000
04/19/2007,0000,14.00000,14.95000,14.00000,14.85000,210000
04/20/2007,0000,14.60000,14.80000,14.30000,14.30000,41000
04/23/2007,0000,14.50000,15.10000,14.30000,14.90000,169000
04/24/2007,0000,14.90000,14.90000,14.40000,14.50000,55000
04/26/2007,0000,14.10000,14.40000,14.10000,14.10000,46000
04/27/2007,0000,14.10000,14.50000,14.10000,14.15000,19000
04/30/2007,0000,14.00000,14.10000,13.60000,13.65000,74000
05/02/2007,0000,13.65000,14.60000,13.65000,13.80000,58000
05/03/2007,0000,13.70000,13.70000,13.40000,13.50000,127000
05/04/2007,0000,13.50000,14.40000,13.50000,14.40000,106000
05/07/2007,0000,14.50000,14.85000,14.00000,14.00000,87000
05/08/2007,0000,14.00000,14.00000,13.80000,13.85000,64000
05/09/2007,0000,13.85000,14.80000,13.85000,14.30000,160000
05/10/2007,0000,14.40000,14.50000,14.00000,14.40000,159000
05/11/2007,0000,14.40000,15.00000,14.10000,15.00000,194000
05/14/2007,0000,15.00000,15.40000,14.70000,15.30000,113000
05/15/2007,0000,15.30000,15.30000,15.00000,15.05000,65000
05/16/2007,0000,14.70000,15.00000,14.60000,14.60000,37000
05/17/2007,0000,14.20000,14.60000,14.20000,14.60000,7000
05/18/2007,0000,14.60000,14.60000,14.60000,14.60000,3000
05/21/2007,0000,14.60000,14.60000,14.50000,14.50000,18000
05/22/2007,0000,14.10000,14.60000,14.10000,14.55000,5000
05/23/2007,0000,14.00000,14.55000,14.00000,14.20000,12000
05/24/2007,0000,14.20000,14.20000,13.60000,14.20000,26000
05/25/2007,0000,13.95000,14.90000,13.95000,14.30000,22000
05/28/2007,0000,14.00000,14.30000,14.00000,14.30000,21000
05/29/2007,0000,14.30000,14.40000,14.30000,14.30000,15000
05/30/2007,0000,14.10000,14.30000,14.00000,14.30000,7000
05/31/2007,0000,15.30000,15.30000,14.45000,14.95000,185000
06/04/2007,0000,14.20000,14.20000,14.10000,14.10000,41000
06/05/2007,0000,14.10000,15.00000,14.10000,15.00000,12000
06/06/2007,0000,14.25000,15.40000,14.25000,15.40000,81000
06/07/2007,0000,14.60000,15.25000,14.60000,15.20000,37000
06/08/2007,0000,14.60000,15.05000,14.60000,14.60000,45000
06/11/2007,0000,14.30000,15.40000,14.30000,15.40000,65000
06/12/2007,0000,15.40000,16.45000,15.40000,15.80000,380000
06/13/2007,0000,15.30000,15.30000,14.80000,14.85000,69000
06/14/2007,0000,14.85000,15.00000,14.70000,14.70000,31000
06/15/2007,0000,14.95000,15.20000,14.65000,14.65000,40000
06/20/2007,0000,14.70000,14.70000,14.20000,14.30000,92000
06/21/2007,0000,14.40000,14.70000,14.40000,14.40000,30000
06/22/2007,0000,14.50000,14.80000,14.25000,14.80000,100000
06/25/2007,0000,14.60000,14.80000,14.40000,14.50000,110000
06/26/2007,0000,14.60000,14.70000,14.45000,14.45000,40000
06/27/2007,0000,14.45000,15.10000,14.45000,14.60000,90000
06/28/2007,0000,15.45000,15.45000,14.60000,15.45000,109000
06/29/2007,0000,15.30000,15.30000,14.80000,15.10000,39000
07/02/2007,0000,14.55000,15.10000,14.55000,15.00000,10000
07/03/2007,0000,14.60000,14.60000,14.30000,14.30000,116000
07/04/2007,0000,14.30000,14.70000,14.10000,14.30000,72000
07/05/2007,0000,14.60000,14.60000,13.95000,14.20000,178000
07/06/2007,0000,14.20000,14.50000,14.05000,14.20000,87000
07/09/2007,0000,14.20000,14.90000,14.20000,14.40000,80000
07/10/2007,0000,15.10000,15.25000,14.65000,14.90000,86000
07/11/2007,0000,15.40000,15.40000,14.40000,14.50000,59000
07/12/2007,0000,14.75000,14.75000,14.40000,14.40000,59000
07/13/2007,0000,14.45000,14.80000,13.90000,14.15000,127000
07/16/2007,0000,14.05000,15.00000,14.05000,14.50000,128000
07/17/2007,0000,14.50000,14.60000,14.25000,14.60000,94000
07/18/2007,0000,14.70000,15.60000,14.70000,15.60000,645000
07/19/2007,0000,16.20000,16.65000,16.00000,16.20000,917000
07/20/2007,0000,16.65000,17.00000,15.70000,15.75000,468000
07/23/2007,0000,15.70000,15.80000,14.70000,15.45000,498000
07/24/2007,0000,15.45000,15.45000,14.80000,15.00000,174000
07/25/2007,0000,14.80000,15.40000,14.70000,14.70000,108000
07/26/2007,0000,15.00000,15.05000,13.90000,13.90000,307000
07/27/2007,0000,13.90000,14.50000,13.85000,14.45000,197000
07/31/2007,0000,14.10000,14.40000,13.90000,14.20000,148000
08/01/2007,0000,14.15000,14.15000,13.70000,13.90000,139000
08/02/2007,0000,13.90000,14.10000,13.85000,14.10000,44000
08/03/2007,0000,14.15000,14.15000,13.85000,13.85000,58000
08/06/2007,0000,13.80000,13.95000,13.50000,13.60000,64000
08/07/2007,0000,13.65000,13.65000,12.70000,13.30000,88000
08/08/2007,0000,12.80000,13.30000,12.80000,13.30000,105000
08/09/2007,0000,13.15000,13.30000,12.40000,12.40000,344000
08/10/2007,0000,12.80000,12.80000,11.60000,12.20000,216000
08/13/2007,0000,12.00000,12.15000,11.80000,11.80000,33000
08/14/2007,0000,12.00000,12.10000,11.75000,11.75000,81000
08/15/2007,0000,11.95000,11.95000,11.50000,11.50000,137000
08/16/2007,0000,11.50000,11.50000,10.70000,10.70000,122000
08/17/2007,0000,10.50000,11.00000,10.00000,10.00000,87000
08/20/2007,0000,10.55000,10.70000,10.55000,10.70000,46000
08/21/2007,0000,11.30000,11.40000,10.50000,11.00000,50000
08/22/2007,0000,11.20000,11.20000,10.25000,10.25000,33000
08/23/2007,0000,10.60000,10.60000,9.54000,9.85000,84000
08/24/2007,0000,9.70000,10.15000,9.70000,10.00000,71000
08/27/2007,0000,10.10000,10.15000,9.80000,9.80000,82000
08/28/2007,0000,10.10000,10.10000,9.50000,9.50000,93000
08/29/2007,0000,9.00000,10.00000,9.00000,9.65000,59000
08/30/2007,0000,9.65000,10.00000,9.65000,9.80000,41000
08/31/2007,0000,9.70000,9.74000,9.70000,9.74000,4000
09/03/2007,0000,9.74000,9.74000,9.50000,9.60000,35000
09/04/2007,0000,8.93000,8.93000,8.93000,8.93000,69000
09/05/2007,0000,8.31000,8.31000,8.31000,8.31000,69000
09/14/2007,0000,6.69000,6.69000,6.69000,6.69000,2000
09/17/2007,0000,6.23000,6.23000,6.23000,6.23000,6000
09/19/2007,0000,5.80000,5.80000,5.80000,5.80000,21000
09/20/2007,0000,5.40000,5.40000,5.40000,5.40000,3000
09/21/2007,0000,5.03000,5.77000,5.03000,5.77000,212000
09/26/2007,0000,5.37000,5.37000,5.37000,5.37000,14000
09/27/2007,0000,5.00000,5.01000,5.00000,5.00000,86000
09/28/2007,0000,4.66000,5.29000,4.65000,4.68000,21000
10/01/2007,0000,4.77000,4.77000,4.51000,4.58000,14000
10/02/2007,0000,4.71000,4.84000,4.50000,4.84000,43000
10/03/2007,0000,5.13000,5.13000,4.73000,5.09000,17000
10/04/2007,0000,5.00000,5.44000,5.00000,5.44000,28000
10/05/2007,0000,5.63000,5.69000,5.62000,5.62000,31000
10/08/2007,0000,5.23000,5.23000,5.23000,5.23000,1000
10/09/2007,0000,5.23000,5.23000,5.23000,5.23000,2000
10/11/2007,0000,4.87000,5.23000,4.87000,4.87000,2300
10/12/2007,0000,5.20000,5.20000,5.20000,5.20000,2000
10/15/2007,0000,5.49000,5.49000,5.49000,5.49000,1000
10/16/2007,0000,5.11000,5.11000,5.11000,5.11000,41100
10/17/2007,0000,5.49000,5.49000,5.49000,5.49000,200
10/18/2007,0000,5.35000,5.35000,5.35000,5.35000,600
10/19/2007,0000,5.40000,5.40000,5.40000,5.40000,1000
10/22/2007,0000,5.03000,5.03000,5.03000,5.03000,1000
10/23/2007,0000,5.03000,5.03000,5.03000,5.03000,1000
10/24/2007,0000,4.68000,5.04000,4.68000,4.68000,8000
10/25/2007,0000,4.38000,4.38000,4.36000,4.36000,14000
10/26/2007,0000,4.62000,4.62000,4.06000,4.61000,24000
10/29/2007,0000,4.45000,4.45000,4.45000,4.45000,25300
10/31/2007,0000,4.29000,4.29000,4.29000,4.29000,9000
11/01/2007,0000,4.01000,4.01000,3.99000,4.00000,55000
11/02/2007,0000,3.72000,4.00000,3.72000,3.72000,9000
11/05/2007,0000,3.47000,3.90000,3.47000,3.47000,14000
11/06/2007,0000,3.23000,3.23000,3.23000,3.23000,30000
11/07/2007,0000,3.40000,3.40000,3.03000,3.03000,13000
11/08/2007,0000,2.95000,3.24000,2.95000,3.24000,19000
11/09/2007,0000,3.40000,3.46000,3.40000,3.46000,6000
11/13/2007,0000,3.68000,3.68000,3.68000,3.68000,5000
11/14/2007,0000,3.45000,3.92000,3.45000,3.45000,300
11/15/2007,0000,3.43000,3.70000,3.43000,3.70000,2000
11/16/2007,0000,3.93000,3.93000,3.93000,3.93000,5000
11/21/2007,0000,3.66000,4.19000,3.66000,4.19000,4000
11/22/2007,0000,4.43000,4.43000,4.43000,4.43000,3000
11/26/2007,0000,4.12000,4.50000,4.12000,4.12000,100
11/27/2007,0000,4.12000,4.72000,4.12000,4.72000,16000
11/28/2007,0000,4.39000,4.39000,4.39000,4.39000,2000
11/29/2007,0000,4.09000,4.09000,4.09000,4.09000,6000
11/30/2007,0000,3.81000,4.20000,3.81000,3.81000,400
12/03/2007,0000,4.20000,4.20000,4.20000,4.20000,1000
12/05/2007,0000,4.47000,4.47000,4.47000,4.47000,1000
12/07/2007,0000,4.68000,4.78000,4.68000,4.78000,10000
12/10/2007,0000,4.51000,5.00000,4.51000,5.00000,6000
12/11/2007,0000,4.66000,4.66000,4.66000,4.66000,3000
12/13/2007,0000,4.36000,4.36000,4.36000,4.36000,1000
12/17/2007,0000,4.63000,4.63000,4.63000,4.63000,100
12/21/2007,0000,4.64000,4.64000,4.64000,4.64000,100
12/26/2007,0000,4.64000,4.64000,4.64000,4.64000,300
12/31/2007,0000,4.50000,4.50000,4.50000,4.50000,1000
01/02/2008,0000,4.49000,4.60000,4.49000,4.60000,2000
01/07/2008,0000,4.89000,4.92000,4.89000,4.92000,11000
01/08/2008,0000,4.60000,5.08000,4.60000,4.60000,300
01/09/2008,0000,5.20000,5.20000,5.20000,5.20000,9000
01/10/2008,0000,5.44000,5.44000,5.44000,5.44000,2000
01/11/2008,0000,5.40000,5.79000,5.40000,5.78000,32000
01/15/2008,0000,5.38000,5.89000,5.38000,5.38000,300
01/16/2008,0000,5.38000,5.38000,5.38000,5.38000,1000
01/17/2008,0000,5.75000,5.75000,5.75000,5.75000,1000
01/25/2008,0000,6.00000,6.00000,6.00000,6.00000,8000
01/28/2008,0000,6.41000,6.41000,5.58000,5.58000,3000
01/29/2008,0000,5.90000,5.90000,5.90000,5.90000,1000
02/14/2008,0000,5.11000,5.11000,5.11000,5.11000,3000
02/19/2008,0000,5.10000,5.10000,5.10000,5.10000,1000
02/25/2008,0000,4.75000,5.10000,4.75000,5.10000,2000
03/03/2008,0000,5.11000,5.11000,5.11000,5.11000,600
03/04/2008,0000,4.75000,4.75000,4.75000,4.75000,600
03/11/2008,0000,5.10000,5.10000,5.10000,5.10000,1000
03/12/2008,0000,4.75000,4.75000,4.75000,4.75000,1400
03/13/2008,0000,5.45000,5.45000,4.75000,4.75000,2000
03/14/2008,0000,5.05000,5.05000,4.42000,4.42000,3000
03/19/2008,0000,4.72000,4.72000,4.72000,4.72000,100
03/21/2008,0000,4.72000,4.72000,4.72000,4.72000,200
03/27/2008,0000,4.69000,4.69000,4.69000,4.69000,1000
03/28/2008,0000,5.00000,5.00000,5.00000,5.00000,1000
04/02/2008,0000,4.98000,4.98000,4.98000,4.98000,900
04/03/2008,0000,4.69000,4.69000,4.69000,4.69000,1000
04/07/2008,0000,4.60000,4.60000,4.60000,4.60000,1700
04/08/2008,0000,4.37000,4.65000,4.37000,4.65000,7000
04/09/2008,0000,4.97000,4.97000,4.97000,4.97000,1000
04/10/2008,0000,4.75000,4.75000,4.75000,4.75000,2600
04/11/2008,0000,4.63000,4.63000,4.63000,4.63000,1000
04/14/2008,0000,4.63000,4.63000,4.31000,4.31000,6000
04/15/2008,0000,4.48000,4.48000,4.48000,4.48000,6000
04/16/2008,0000,4.58000,4.58000,4.58000,4.58000,100
04/17/2008,0000,4.30000,4.30000,4.01000,4.02000,11000
04/18/2008,0000,3.75000,4.02000,3.75000,3.75000,11000
04/21/2008,0000,4.25000,4.25000,3.75000,3.75000,3000
04/22/2008,0000,3.50000,4.00000,3.50000,3.50000,3000
04/23/2008,0000,3.98000,3.98000,3.98000,3.98000,1000
04/24/2008,0000,3.72000,3.72000,3.72000,3.72000,3000
04/25/2008,0000,3.94000,3.94000,3.94000,3.94000,1000
04/28/2008,0000,3.93000,3.93000,3.93000,3.93000,1100
04/29/2008,0000,4.15000,4.15000,4.15000,4.15000,1000
04/30/2008,0000,4.42000,4.42000,4.42000,4.42000,2000
05/02/2008,0000,4.13000,4.40000,4.13000,4.40000,4000
05/05/2008,0000,4.38000,4.38000,4.38000,4.38000,1000
05/06/2008,0000,4.38000,4.38000,4.38000,4.38000,1000
05/07/2008,0000,4.66000,4.66000,4.66000,4.66000,1000
05/08/2008,0000,4.34000,4.34000,4.34000,4.34000,1000
05/12/2008,0000,4.34000,4.34000,4.34000,4.34000,1000
05/13/2008,0000,4.34000,4.34000,4.34000,4.34000,1000
05/15/2008,0000,4.34000,4.34000,4.34000,4.34000,1000
05/19/2008,0000,4.50000,4.50000,4.50000,4.50000,2000
05/20/2008,0000,4.19000,4.19000,4.19000,4.19000,3000
05/21/2008,0000,4.19000,4.19000,4.19000,4.19000,1000
05/22/2008,0000,4.48000,4.48000,4.48000,4.48000,1000
05/23/2008,0000,4.46000,4.46000,4.46000,4.46000,1000
05/26/2008,0000,4.15000,4.46000,4.15000,4.46000,4000
05/27/2008,0000,4.64000,4.64000,4.64000,4.64000,10000
05/28/2008,0000,4.65000,4.65000,4.65000,4.65000,10200
05/29/2008,0000,4.58000,4.58000,4.58000,4.58000,100
06/03/2008,0000,4.60000,4.95000,4.60000,4.95000,2000
06/04/2008,0000,4.88000,4.88000,4.88000,4.88000,3400
06/05/2008,0000,4.90000,5.28000,4.90000,5.28000,4000
06/06/2008,0000,4.92000,4.92000,4.92000,4.92000,5100
06/10/2008,0000,5.11000,5.84000,5.11000,5.84000,10000
06/11/2008,0000,5.98000,5.98000,5.98000,5.98000,10000
06/12/2008,0000,5.44000,5.44000,5.44000,5.44000,300
06/19/2008,0000,4.71000,4.71000,4.71000,4.71000,2000
06/20/2008,0000,5.01000,5.01000,5.01000,5.01000,1000
06/23/2008,0000,4.66000,4.66000,4.66000,4.66000,1600
06/25/2008,0000,5.00000,5.00000,5.00000,5.00000,100
06/26/2008,0000,4.98000,4.98000,4.98000,4.98000,200
06/27/2008,0000,5.00000,5.00000,5.00000,5.00000,1000
06/30/2008,0000,4.65000,4.65000,4.65000,4.65000,1000
08/18/2008,0000,4.33000,4.33000,4.33000,4.33000,200
09/17/2008,0000,3.49000,3.49000,3.49000,3.49000,20000
10/22/2008,0000,1.81000,1.81000,1.81000,1.81000,43000
