DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,3.42000,3.70000,3.42000,3.70000,18000
04/03/2007,0000,3.58000,3.94000,3.50000,3.70000,21000
04/04/2007,0000,3.68000,3.94000,3.50000,3.50000,47000
04/09/2007,0000,3.26000,3.52000,3.26000,3.52000,52000
04/10/2007,0000,3.52000,3.56000,3.52000,3.56000,27000
04/11/2007,0000,3.55000,3.79000,3.55000,3.79000,43000
04/12/2007,0000,3.79000,3.89000,3.70000,3.70000,32000
04/13/2007,0000,3.75000,3.95000,3.70000,3.80000,35000
04/16/2007,0000,3.48000,3.99000,3.48000,3.99000,147000
04/17/2007,0000,3.94000,3.94000,3.77000,3.80000,27000
04/18/2007,0000,3.61000,3.93000,3.61000,3.93000,84000
04/19/2007,0000,3.80000,3.93000,3.70000,3.93000,66000
04/20/2007,0000,3.91000,4.20000,3.80000,3.99000,66000
04/23/2007,0000,3.72000,3.93000,3.72000,3.93000,134000
04/24/2007,0000,3.75000,3.88000,3.75000,3.75000,100
04/25/2007,0000,3.90000,4.10000,3.70000,4.00000,15000
04/26/2007,0000,3.95000,3.95000,3.72000,3.95000,66000
04/27/2007,0000,3.82000,3.94000,3.82000,3.82000,39000
04/30/2007,0000,3.56000,3.79000,3.56000,3.79000,88000
05/02/2007,0000,3.65000,3.65000,3.60000,3.60000,4000
05/03/2007,0000,3.35000,3.75000,3.35000,3.75000,43000
05/04/2007,0000,3.70000,3.70000,3.50000,3.65000,49000
05/07/2007,0000,3.40000,3.50000,3.40000,3.50000,26000
05/08/2007,0000,3.40000,3.55000,3.40000,3.40000,28000
05/09/2007,0000,3.45000,3.50000,3.45000,3.50000,50000
05/10/2007,0000,3.26000,3.50000,3.26000,3.50000,116000
05/11/2007,0000,3.50000,3.74000,3.50000,3.60000,116000
05/14/2007,0000,3.35000,3.35000,3.35000,3.35000,33000
05/15/2007,0000,3.40000,3.58000,3.40000,3.58000,96000
05/16/2007,0000,3.60000,3.80000,3.60000,3.80000,38000
05/17/2007,0000,3.78000,3.90000,3.78000,3.80000,103000
05/18/2007,0000,3.80000,3.80000,3.54000,3.54000,18000
05/21/2007,0000,3.70000,3.70000,3.42000,3.70000,23000
05/22/2007,0000,3.70000,3.70000,3.45000,3.45000,28000
05/23/2007,0000,3.67000,3.67000,3.67000,3.67000,31000
05/24/2007,0000,3.42000,3.42000,3.42000,3.42000,6000
05/25/2007,0000,3.60000,3.65000,3.60000,3.65000,13000
05/28/2007,0000,3.40000,3.89000,3.40000,3.85000,54000
05/29/2007,0000,3.59000,3.83000,3.59000,3.83000,7000
05/30/2007,0000,3.57000,3.75000,3.57000,3.75000,5000
05/31/2007,0000,3.73000,3.73000,3.73000,3.73000,3000
06/01/2007,0000,3.47000,3.47000,3.47000,3.47000,19000
06/04/2007,0000,3.65000,3.65000,3.25000,3.60000,57000
06/05/2007,0000,3.68000,3.68000,3.35000,3.35000,63000
06/06/2007,0000,3.58000,3.58000,3.50000,3.50000,43000
06/07/2007,0000,3.26000,3.69000,3.26000,3.50000,76000
06/08/2007,0000,3.30000,3.64000,3.30000,3.30000,76400
06/11/2007,0000,3.30000,3.49000,3.26000,3.47000,200000
06/12/2007,0000,3.30000,3.30000,3.30000,3.30000,2000
06/13/2007,0000,3.30000,3.53000,3.30000,3.53000,3000
06/14/2007,0000,3.30000,3.60000,3.29000,3.29000,74000
06/15/2007,0000,3.48000,3.48000,3.11000,3.15000,52000
06/20/2007,0000,3.20000,3.20000,3.11000,3.20000,53000
06/21/2007,0000,3.26000,3.26000,3.20000,3.20000,16000
06/22/2007,0000,3.23000,3.41000,3.11000,3.12000,65000
06/25/2007,0000,3.13000,3.32000,3.13000,3.32000,49000
06/26/2007,0000,3.40000,3.40000,3.40000,3.40000,50000
06/27/2007,0000,3.18000,3.30000,3.18000,3.18000,27000
06/28/2007,0000,3.17000,3.40000,3.17000,3.20000,43000
06/29/2007,0000,3.19000,3.20000,3.19000,3.19000,27000
07/02/2007,0000,3.19000,3.20000,3.19000,3.20000,15000
07/03/2007,0000,3.25000,3.25000,3.11000,3.11000,25000
07/04/2007,0000,3.15000,3.32000,3.15000,3.32000,177000
07/05/2007,0000,3.40000,3.55000,3.40000,3.55000,180000
07/06/2007,0000,3.78000,3.79000,3.60000,3.79000,167000
07/09/2007,0000,4.04000,4.05000,3.95000,3.95000,82000
07/10/2007,0000,3.93000,4.00000,3.68000,4.00000,99000
07/11/2007,0000,3.72000,3.72000,3.72000,3.72000,21000
07/12/2007,0000,3.50000,3.72000,3.46000,3.50000,66000
07/13/2007,0000,3.33000,3.70000,3.33000,3.70000,67000
07/16/2007,0000,3.45000,3.70000,3.45000,3.67000,194000
07/17/2007,0000,3.42000,3.80000,3.42000,3.80000,112000
07/18/2007,0000,3.54000,3.88000,3.54000,3.62000,153000
07/19/2007,0000,3.37000,3.50000,3.37000,3.45000,110000
07/20/2007,0000,3.44000,3.69000,3.44000,3.69000,205000
07/23/2007,0000,3.44000,3.94000,3.44000,3.94000,412000
07/24/2007,0000,4.07000,4.20000,3.94000,4.19000,217000
07/25/2007,0000,4.47000,4.47000,3.90000,4.00000,238000
07/26/2007,0000,4.00000,4.28000,3.82000,3.87000,327000
07/27/2007,0000,3.72000,4.14000,3.71000,4.14000,244000
07/30/2007,0000,4.14000,4.42000,3.96000,4.01000,321000
07/31/2007,0000,4.00000,4.29000,4.00000,4.25000,159000
08/01/2007,0000,4.20000,4.20000,3.97000,3.97000,52000
08/02/2007,0000,3.70000,4.24000,3.70000,3.80000,124000
08/03/2007,0000,3.81000,4.06000,3.81000,3.81000,172000
08/06/2007,0000,3.85000,4.00000,3.85000,4.00000,9000
08/07/2007,0000,3.83000,3.83000,3.83000,3.83000,3000
08/08/2007,0000,3.70000,4.09000,3.70000,3.70000,3300
08/09/2007,0000,4.00000,4.08000,3.76000,3.80000,39000
08/10/2007,0000,3.62000,4.06000,3.62000,3.82000,127000
08/13/2007,0000,3.81000,3.81000,3.65000,3.80000,128000
08/14/2007,0000,4.00000,4.06000,3.82000,3.82000,101000
08/15/2007,0000,3.82000,3.83000,3.82000,3.82000,20000
08/16/2007,0000,3.81000,4.06000,3.80000,4.06000,69000
08/17/2007,0000,3.78000,4.00000,3.78000,3.78000,76000
08/20/2007,0000,3.52000,3.53000,3.52000,3.53000,11000
08/21/2007,0000,3.50000,3.50000,3.50000,3.50000,8000
08/22/2007,0000,3.50000,3.50000,3.50000,3.50000,10000
08/23/2007,0000,3.51000,3.51000,3.51000,3.51000,3000
08/24/2007,0000,3.35000,3.35000,3.35000,3.35000,6000
08/27/2007,0000,3.50000,3.58000,3.12000,3.12000,58000
08/28/2007,0000,3.29000,3.29000,3.29000,3.29000,1000
08/29/2007,0000,3.06000,3.52000,3.06000,3.52000,66000
08/30/2007,0000,3.50000,3.52000,3.50000,3.50000,66200
08/31/2007,0000,3.52000,3.75000,3.52000,3.75000,11000
09/03/2007,0000,3.50000,3.75000,3.50000,3.50000,11000
09/04/2007,0000,3.60000,3.60000,3.60000,3.60000,27000
09/05/2007,0000,3.35000,3.80000,3.35000,3.80000,17000
09/06/2007,0000,3.54000,3.54000,3.54000,3.54000,17400
09/12/2007,0000,3.30000,3.30000,3.30000,3.30000,1000
09/13/2007,0000,3.07000,3.53000,3.07000,3.30000,90000
09/14/2007,0000,3.29000,3.53000,3.10000,3.53000,52000
09/17/2007,0000,3.29000,3.45000,3.29000,3.29000,10000
09/19/2007,0000,3.12000,3.12000,3.12000,3.12000,10000
09/20/2007,0000,3.00000,3.33000,2.91000,3.33000,9000
09/21/2007,0000,3.10000,3.27000,3.10000,3.27000,6000
09/26/2007,0000,3.27000,3.27000,3.27000,3.27000,4000
09/27/2007,0000,3.27000,3.27000,3.27000,3.27000,1000
09/28/2007,0000,3.30000,3.30000,3.05000,3.05000,11000
10/01/2007,0000,3.18000,3.18000,3.00000,3.00000,18000
10/02/2007,0000,3.00000,3.20000,3.00000,3.10000,40000
10/03/2007,0000,3.00000,3.00000,3.00000,3.00000,23000
10/04/2007,0000,2.85000,2.85000,2.85000,2.85000,2000
10/05/2007,0000,2.80000,2.80000,2.80000,2.80000,10000
10/08/2007,0000,2.82000,2.82000,2.82000,2.82000,1000
10/09/2007,0000,2.80000,2.90000,2.80000,2.90000,27000
10/11/2007,0000,2.70000,2.88000,2.70000,2.70000,27800
10/12/2007,0000,2.88000,3.00000,2.88000,3.00000,7000
10/15/2007,0000,3.00000,3.00000,3.00000,3.00000,7000
10/16/2007,0000,2.79000,2.79000,2.79000,2.79000,1000
10/17/2007,0000,2.60000,2.80000,2.60000,2.80000,26000
10/18/2007,0000,2.99000,2.99000,2.99000,2.99000,27000
10/19/2007,0000,2.90000,2.90000,2.90000,2.90000,900
10/22/2007,0000,2.79000,2.79000,2.79000,2.79000,7000
10/23/2007,0000,2.98000,2.98000,2.98000,2.98000,7200
10/24/2007,0000,2.60000,2.80000,2.60000,2.80000,13000
10/25/2007,0000,2.78000,2.78000,2.61000,2.61000,12000
10/26/2007,0000,2.45000,2.45000,2.45000,2.45000,3000
10/29/2007,0000,2.28000,2.35000,2.28000,2.35000,13000
10/30/2007,0000,2.45000,2.45000,2.45000,2.45000,5000
10/31/2007,0000,2.44000,2.62000,2.28000,2.28000,18000
11/01/2007,0000,2.13000,2.30000,2.13000,2.30000,63000
11/02/2007,0000,2.15000,2.20000,2.15000,2.20000,14000
11/05/2007,0000,2.10000,2.10000,2.10000,2.10000,300
11/06/2007,0000,2.05000,2.05000,2.05000,2.05000,200
11/07/2007,0000,2.10000,2.20000,2.10000,2.20000,54000
11/08/2007,0000,2.20000,2.20000,2.20000,2.20000,22000
11/09/2007,0000,2.22000,2.22000,2.22000,2.22000,400
11/12/2007,0000,2.20000,2.20000,2.20000,2.20000,300
11/13/2007,0000,2.20000,2.20000,2.20000,2.20000,3000
11/14/2007,0000,2.35000,2.35000,2.35000,2.35000,10000
11/15/2007,0000,2.35000,2.51000,2.35000,2.35000,100
11/16/2007,0000,2.40000,2.51000,2.40000,2.40000,200
11/20/2007,0000,2.31000,2.31000,2.31000,2.31000,1000
11/21/2007,0000,2.15000,2.15000,2.15000,2.15000,200
11/22/2007,0000,2.15000,2.15000,2.15000,2.15000,100
11/23/2007,0000,2.28000,2.28000,2.15000,2.15000,19000
11/27/2007,0000,2.15000,2.15000,2.15000,2.15000,5000
12/03/2007,0000,2.30000,2.30000,2.30000,2.30000,12000
12/05/2007,0000,2.46000,2.46000,2.46000,2.46000,5000
12/06/2007,0000,2.63000,2.63000,2.63000,2.63000,2000
12/07/2007,0000,2.81000,2.81000,2.81000,2.81000,2000
12/10/2007,0000,2.62000,2.62000,2.62000,2.62000,500
12/17/2007,0000,2.62000,2.62000,2.62000,2.62000,1000
12/18/2007,0000,2.44000,2.44000,2.44000,2.44000,2000
12/19/2007,0000,2.27000,2.27000,2.27000,2.27000,22000
12/31/2007,0000,2.42000,2.42000,2.42000,2.42000,700
01/02/2008,0000,2.12000,2.12000,2.12000,2.12000,2000
01/04/2008,0000,2.26000,2.26000,2.26000,2.26000,1000
01/07/2008,0000,2.41000,2.41000,2.26000,2.26000,11000
01/08/2008,0000,2.26000,2.26000,2.12000,2.12000,16000
01/09/2008,0000,2.26000,2.26000,2.26000,2.26000,20000
01/10/2008,0000,2.41000,2.41000,2.41000,2.41000,2000
01/11/2008,0000,2.40000,2.40000,2.40000,2.40000,2000
01/15/2008,0000,2.40000,2.40000,2.40000,2.40000,16000
01/16/2008,0000,2.39000,2.39000,2.24000,2.24000,4000
01/18/2008,0000,2.10000,2.10000,2.10000,2.10000,700
01/24/2008,0000,2.21000,2.21000,2.21000,2.21000,9000
01/25/2008,0000,2.06000,2.06000,2.06000,2.06000,25000
01/30/2008,0000,1.92000,1.92000,1.92000,1.92000,109000
01/31/2008,0000,1.92000,1.92000,1.92000,1.92000,10000
02/01/2008,0000,1.92000,1.92000,1.92000,1.92000,4000
02/12/2008,0000,2.05000,2.05000,2.05000,2.05000,1000
02/13/2008,0000,2.18000,2.18000,2.18000,2.18000,1000
02/14/2008,0000,2.18000,2.25000,2.18000,2.18000,700
02/15/2008,0000,2.18000,2.33000,2.18000,2.33000,13000
02/18/2008,0000,2.35000,2.35000,2.35000,2.35000,8000
02/19/2008,0000,2.43000,2.43000,2.43000,2.43000,3000
02/20/2008,0000,2.40000,2.40000,2.35000,2.35000,7000
02/21/2008,0000,2.35000,2.51000,2.35000,2.51000,12000
02/26/2008,0000,2.68000,2.68000,2.68000,2.68000,3000
02/27/2008,0000,2.86000,2.86000,2.86000,2.86000,10000
02/29/2008,0000,3.00000,3.06000,3.00000,3.06000,42000
03/03/2008,0000,2.85000,2.85000,2.85000,2.85000,9000
03/04/2008,0000,3.04000,3.04000,2.80000,2.80000,4000
03/05/2008,0000,2.99000,2.99000,2.99000,2.99000,32000
03/06/2008,0000,3.19000,3.19000,3.19000,3.19000,42000
03/07/2008,0000,3.41000,3.41000,3.41000,3.41000,137000
03/10/2008,0000,3.20000,3.20000,3.20000,3.20000,138400
03/11/2008,0000,3.64000,3.64000,3.64000,3.64000,38000
03/12/2008,0000,3.89000,3.89000,3.87000,3.87000,25000
03/13/2008,0000,3.60000,3.80000,3.60000,3.60000,25300
03/14/2008,0000,3.99000,3.99000,3.99000,3.99000,3000
03/18/2008,0000,3.99000,3.99000,3.99000,3.99000,400
03/19/2008,0000,3.72000,3.72000,3.72000,3.72000,1000
03/20/2008,0000,3.46000,3.98000,3.46000,3.46000,1000
03/21/2008,0000,3.50000,3.98000,3.50000,3.50000,400
03/24/2008,0000,3.88000,3.88000,3.46000,3.46000,25000
03/25/2008,0000,3.32000,3.70000,3.32000,3.46000,47000
03/26/2008,0000,3.22000,3.23000,3.22000,3.22000,21000
03/27/2008,0000,3.44000,3.44000,3.29000,3.29000,14000
03/28/2008,0000,3.27000,3.50000,3.25000,3.25000,50000
03/31/2008,0000,3.24000,3.45000,3.24000,3.45000,2000
04/01/2008,0000,3.69000,3.69000,3.21000,3.21000,11000
04/02/2008,0000,2.99000,2.99000,2.99000,2.99000,11000
04/03/2008,0000,3.00000,3.00000,3.00000,3.00000,5000
04/07/2008,0000,2.90000,3.21000,2.90000,3.21000,3000
04/08/2008,0000,3.21000,3.21000,3.21000,3.21000,4000
04/09/2008,0000,2.99000,2.99000,2.99000,2.99000,4000
04/10/2008,0000,2.99000,2.99000,2.99000,2.99000,5000
04/11/2008,0000,2.80000,2.80000,2.80000,2.80000,5000
04/15/2008,0000,3.19000,3.19000,3.19000,3.19000,53000
04/16/2008,0000,3.29000,3.29000,3.29000,3.29000,10000
04/17/2008,0000,3.06000,3.28000,3.06000,3.06000,10000
04/18/2008,0000,3.10000,3.10000,3.10000,3.10000,47000
04/21/2008,0000,3.31000,3.31000,3.31000,3.31000,5000
04/22/2008,0000,3.31000,3.53000,3.31000,3.53000,25000
04/23/2008,0000,3.50000,3.50000,3.40000,3.40000,45000
04/24/2008,0000,3.63000,3.63000,3.50000,3.50000,39000
04/25/2008,0000,3.49000,3.49000,3.49000,3.49000,40900
04/29/2008,0000,3.74000,3.74000,3.73000,3.73000,20000
04/30/2008,0000,3.47000,3.47000,3.47000,3.47000,10000
05/02/2008,0000,3.30000,3.30000,3.30000,3.30000,3000
05/05/2008,0000,3.48000,3.48000,3.48000,3.48000,3000
05/06/2008,0000,3.07000,3.07000,3.07000,3.07000,1000
05/07/2008,0000,3.23000,3.23000,3.23000,3.23000,1000
05/08/2008,0000,2.90000,2.90000,2.86000,2.86000,4000
05/09/2008,0000,3.06000,3.06000,3.06000,3.06000,1000
05/12/2008,0000,3.27000,3.27000,3.27000,3.27000,18000
05/13/2008,0000,3.27000,3.30000,3.27000,3.30000,6000
05/14/2008,0000,3.30000,3.30000,3.30000,3.30000,3000
05/15/2008,0000,3.30000,3.30000,3.30000,3.30000,3600
05/16/2008,0000,3.30000,3.30000,3.30000,3.30000,29000
05/19/2008,0000,3.29000,3.30000,3.29000,3.30000,3000
05/20/2008,0000,3.30000,3.30000,3.30000,3.30000,20000
05/21/2008,0000,3.07000,3.29000,3.07000,3.29000,2000
05/22/2008,0000,3.06000,3.06000,3.06000,3.06000,3100
05/23/2008,0000,3.20000,3.29000,3.20000,3.29000,2000
05/26/2008,0000,3.06000,3.06000,3.06000,3.06000,1000
05/27/2008,0000,3.20000,3.20000,3.20000,3.20000,10000
05/28/2008,0000,3.20000,3.20000,3.20000,3.20000,34000
05/29/2008,0000,3.20000,3.20000,3.20000,3.20000,34000
06/06/2008,0000,3.20000,3.20000,3.20000,3.20000,6000
06/12/2008,0000,2.98000,2.98000,2.98000,2.98000,22000
06/13/2008,0000,2.80000,2.80000,2.80000,2.80000,22000
06/16/2008,0000,3.00000,3.00000,3.00000,3.00000,9000
06/17/2008,0000,2.88000,2.88000,2.88000,2.88000,9900
06/18/2008,0000,2.90000,2.90000,2.90000,2.90000,52000
06/19/2008,0000,2.88000,2.88000,2.88000,2.88000,53400
06/20/2008,0000,2.70000,2.70000,2.70000,2.70000,14000
06/23/2008,0000,2.52000,2.52000,2.52000,2.52000,1000
06/24/2008,0000,2.40000,2.41000,2.40000,2.41000,70000
06/25/2008,0000,2.50000,2.50000,2.50000,2.50000,2000
07/01/2008,0000,2.33000,2.33000,2.33000,2.33000,7000
07/02/2008,0000,2.35000,2.35000,2.35000,2.35000,10000
07/07/2008,0000,2.30000,2.30000,2.30000,2.30000,6000
07/11/2008,0000,2.30000,2.30000,2.30000,2.30000,2000
07/14/2008,0000,2.29000,2.46000,2.29000,2.46000,5000
07/15/2008,0000,2.29000,2.29000,2.29000,2.29000,5000
07/21/2008,0000,2.30000,2.46000,2.29000,2.46000,20000
07/22/2008,0000,2.62000,2.62000,2.62000,2.62000,20500
07/23/2008,0000,2.45000,2.45000,2.45000,2.45000,1000
07/24/2008,0000,2.28000,2.28000,2.28000,2.28000,2000
07/25/2008,0000,2.37000,2.37000,2.37000,2.37000,20000
07/29/2008,0000,2.53000,2.53000,2.53000,2.53000,20600
07/31/2008,0000,2.36000,2.36000,2.36000,2.36000,2000
08/06/2008,0000,2.20000,2.20000,2.20000,2.20000,51000
08/08/2008,0000,2.32000,2.32000,2.32000,2.32000,10000
08/13/2008,0000,2.16000,2.16000,2.16000,2.16000,42000
08/14/2008,0000,2.02000,2.14000,2.02000,2.02000,200
08/15/2008,0000,2.02000,2.02000,2.02000,2.02000,1000
08/18/2008,0000,2.11000,2.11000,2.00000,2.00000,31000
08/20/2008,0000,1.87000,1.87000,1.87000,1.87000,1000
08/25/2008,0000,1.80000,1.80000,1.80000,1.80000,2000
08/26/2008,0000,1.80000,1.80000,1.70000,1.70000,80000
08/27/2008,0000,1.60000,1.80000,1.60000,1.80000,104000
08/28/2008,0000,1.92000,1.92000,1.92000,1.92000,30000
08/29/2008,0000,1.80000,1.80000,1.80000,1.80000,9000
09/02/2008,0000,1.69000,1.69000,1.69000,1.69000,3000
09/03/2008,0000,1.59000,1.59000,1.59000,1.59000,10000
09/09/2008,0000,1.69000,1.69000,1.69000,1.69000,11000
09/12/2008,0000,1.79000,1.79000,1.79000,1.79000,11000
09/16/2008,0000,1.67000,1.67000,1.67000,1.67000,30000
09/17/2008,0000,1.56000,1.56000,1.56000,1.56000,52000
09/18/2008,0000,1.46000,1.46000,1.46000,1.46000,125000
09/22/2008,0000,1.56000,1.56000,1.56000,1.56000,3000
09/30/2008,0000,1.56000,1.56000,1.56000,1.56000,1000
10/09/2008,0000,1.27000,1.27000,1.27000,1.27000,20000
10/13/2008,0000,1.27000,1.27000,1.23000,1.23000,26000
10/14/2008,0000,1.26000,1.26000,1.26000,1.26000,1000
10/15/2008,0000,1.30000,1.30000,1.30000,1.30000,120000
10/16/2008,0000,1.26000,1.30000,1.26000,1.30000,40000
10/17/2008,0000,1.26000,1.26000,1.26000,1.26000,4000
10/20/2008,0000,1.26000,1.26000,1.26000,1.26000,50000
11/03/2008,0000,1.18000,1.18000,1.18000,1.18000,10000
11/05/2008,0000,1.10000,1.10000,1.10000,1.10000,100000
11/06/2008,0000,1.03000,1.03000,1.03000,1.03000,67000
11/28/2008,0000,0.96000,0.96000,0.96000,0.96000,16000
12/01/2008,0000,0.90000,0.90000,0.90000,0.90000,5000
12/02/2008,0000,0.90000,0.90000,0.90000,0.90000,6000
12/03/2008,0000,0.90000,0.90000,0.90000,0.90000,20000
12/08/2008,0000,0.84000,0.84000,0.84000,0.84000,29000
12/09/2008,0000,0.85000,0.85000,0.79000,0.79000,82000
12/10/2008,0000,0.74000,0.82000,0.74000,0.82000,211000
12/11/2008,0000,0.81000,0.81000,0.81000,0.81000,42000
12/16/2008,0000,0.81000,0.81000,0.81000,0.81000,52000
12/19/2008,0000,0.81000,0.81000,0.81000,0.81000,45000
12/22/2008,0000,0.76000,0.76000,0.76000,0.76000,2000
12/30/2008,0000,0.80000,0.81000,0.80000,0.81000,120000
12/31/2008,0000,0.76000,0.76000,0.76000,0.76000,4000
01/05/2009,0000,0.71000,0.71000,0.71000,0.71000,22000
01/06/2009,0000,0.75000,0.75000,0.75000,0.75000,10000
01/07/2009,0000,0.80000,0.80000,0.80000,0.80000,5000
01/09/2009,0000,0.80000,0.80000,0.80000,0.80000,20000
01/13/2009,0000,0.75000,0.80000,0.75000,0.80000,124000
01/14/2009,0000,0.80000,0.80000,0.80000,0.80000,289000
01/15/2009,0000,0.75000,0.75000,0.75000,0.75000,12000
01/16/2009,0000,0.75000,0.75000,0.75000,0.75000,11000
02/02/2009,0000,0.70000,0.70000,0.70000,0.70000,1000
02/03/2009,0000,0.66000,0.74000,0.66000,0.74000,33000
02/06/2009,0000,0.79000,0.79000,0.79000,0.79000,110000
02/09/2009,0000,0.74000,0.74000,0.74000,0.74000,10000
02/11/2009,0000,0.79000,0.79000,0.79000,0.79000,10000
02/12/2009,0000,0.74000,0.74000,0.74000,0.74000,1000
02/13/2009,0000,0.79000,0.79000,0.79000,0.79000,115000
02/17/2009,0000,0.74000,0.74000,0.74000,0.74000,1000
02/18/2009,0000,0.69000,0.69000,0.69000,0.69000,1000
02/19/2009,0000,0.65000,0.73000,0.65000,0.73000,54000
02/27/2009,0000,0.68000,0.68000,0.68000,0.68000,6000
03/02/2009,0000,0.64000,0.64000,0.64000,0.64000,2000
03/03/2009,0000,0.60000,0.60000,0.60000,0.60000,4000
03/04/2009,0000,0.56000,0.56000,0.56000,0.56000,17000
03/05/2009,0000,0.59000,0.59000,0.59000,0.59000,3000
03/10/2009,0000,0.55000,0.63000,0.55000,0.63000,5000
03/11/2009,0000,0.64000,0.64000,0.59000,0.59000,41000
03/12/2009,0000,0.55000,0.55000,0.55000,0.55000,11000
03/13/2009,0000,0.58000,0.58000,0.58000,0.58000,84000
03/16/2009,0000,0.58000,0.58000,0.58000,0.58000,10000
03/17/2009,0000,0.62000,0.62000,0.62000,0.62000,1000
03/18/2009,0000,0.66000,0.66000,0.66000,0.66000,1000
03/20/2009,0000,0.70000,0.70000,0.62000,0.62000,112000
03/25/2009,0000,0.66000,0.66000,0.66000,0.66000,81000
03/26/2009,0000,0.70000,0.70000,0.70000,0.70000,49000
03/27/2009,0000,0.74000,0.74000,0.74000,0.74000,37000
03/30/2009,0000,0.69000,0.69000,0.69000,0.69000,42000
03/31/2009,0000,0.73000,0.73000,0.73000,0.73000,41000
04/01/2009,0000,0.78000,0.78000,0.78000,0.78000,85000
04/02/2009,0000,0.78000,0.83000,0.78000,0.83000,99000
04/03/2009,0000,0.83000,0.88000,0.83000,0.88000,41000
04/06/2009,0000,0.94000,0.94000,0.93000,0.94000,164000
04/07/2009,0000,0.96000,0.97000,0.96000,0.97000,31000
04/08/2009,0000,1.00000,1.03000,1.00000,1.03000,6000
04/09/2009,0000,1.06000,1.07000,1.06000,1.07000,43000
04/10/2009,0000,1.14000,1.14000,1.14000,1.14000,6000
04/13/2009,0000,1.21000,1.21000,1.21000,1.21000,32000
04/14/2009,0000,1.29000,1.29000,1.29000,1.29000,154000
04/15/2009,0000,1.38000,1.38000,1.38000,1.38000,30000
04/16/2009,0000,1.47000,1.47000,1.47000,1.47000,10000
04/17/2009,0000,1.57000,1.57000,1.57000,1.57000,82000
04/20/2009,0000,1.67000,1.67000,1.67000,1.67000,88000
04/21/2009,0000,1.56000,1.56000,1.56000,1.56000,7000
04/22/2009,0000,1.46000,1.46000,1.46000,1.46000,3000
04/23/2009,0000,1.36000,1.36000,1.36000,1.36000,17000
04/24/2009,0000,1.27000,1.27000,1.27000,1.27000,84000
04/30/2009,0000,1.35000,1.35000,1.35000,1.35000,18000
05/04/2009,0000,1.44000,1.44000,1.44000,1.44000,61000
05/05/2009,0000,1.50000,1.54000,1.50000,1.54000,69000
05/06/2009,0000,1.60000,1.60000,1.59000,1.59000,7000
05/07/2009,0000,1.48000,1.58000,1.48000,1.48000,19000
05/08/2009,0000,1.38000,1.56000,1.38000,1.56000,23000
05/12/2009,0000,1.46000,1.46000,1.46000,1.46000,41000
05/13/2009,0000,1.46000,1.46000,1.46000,1.46000,15000
05/14/2009,0000,1.37000,1.56000,1.37000,1.50000,15000
05/15/2009,0000,1.40000,1.40000,1.40000,1.40000,35000
05/18/2009,0000,1.31000,1.31000,1.31000,1.31000,4000
05/19/2009,0000,1.22000,1.23000,1.22000,1.22000,52000
05/20/2009,0000,1.14000,1.14000,1.14000,1.14000,7000
05/21/2009,0000,1.07000,1.08000,1.07000,1.07000,40000
05/22/2009,0000,1.00000,1.14000,1.00000,1.04000,428000
05/25/2009,0000,1.00000,1.11000,0.99000,0.99000,276000
05/26/2009,0000,0.95000,1.05000,0.95000,1.05000,9000
05/27/2009,0000,1.05000,1.12000,1.05000,1.12000,99000
06/01/2009,0000,1.17000,1.19000,1.17000,1.19000,65000
06/02/2009,0000,1.27000,1.27000,1.27000,1.27000,20000
06/03/2009,0000,1.35000,1.35000,1.20000,1.20000,229000
06/04/2009,0000,1.28000,1.28000,1.14000,1.20000,412000
06/05/2009,0000,1.12000,1.28000,1.12000,1.28000,32000
06/08/2009,0000,1.45000,1.45000,1.45000,1.45000,51000
06/09/2009,0000,1.55000,1.55000,1.35000,1.35000,172000
06/10/2009,0000,1.26000,1.40000,1.26000,1.40000,2000
06/11/2009,0000,1.40000,1.48000,1.31000,1.48000,51000
06/12/2009,0000,1.48000,1.48000,1.48000,1.48000,3000
06/15/2009,0000,1.48000,1.48000,1.48000,1.48000,20000
06/16/2009,0000,1.45000,1.45000,1.45000,1.45000,5000
06/18/2009,0000,1.35000,1.35000,1.35000,1.35000,71000
06/19/2009,0000,1.44000,1.44000,1.44000,1.44000,20000
06/22/2009,0000,1.35000,1.35000,1.35000,1.35000,5000
06/23/2009,0000,1.26000,1.44000,1.26000,1.44000,34000
06/24/2009,0000,1.34000,1.34000,1.34000,1.34000,34000
06/25/2009,0000,1.34000,1.41000,1.34000,1.34000,900
06/26/2009,0000,1.34000,1.43000,1.34000,1.43000,22000
06/29/2009,0000,1.43000,1.53000,1.43000,1.53000,61000
06/30/2009,0000,1.62000,1.63000,1.43000,1.43000,79000
07/01/2009,0000,1.51000,1.53000,1.49000,1.53000,61000
07/02/2009,0000,1.63000,1.63000,1.63000,1.63000,40000
07/03/2009,0000,1.74000,1.74000,1.74000,1.74000,15000
07/06/2009,0000,1.86000,1.86000,1.86000,1.86000,33000
07/07/2009,0000,1.98000,1.99000,1.98000,1.99000,73000
07/08/2009,0000,2.10000,2.12000,2.09000,2.09000,233000
07/09/2009,0000,1.95000,2.20000,1.95000,2.10000,83000
07/10/2009,0000,2.20000,2.20000,1.96000,1.96000,28000
07/13/2009,0000,1.83000,1.83000,1.83000,1.83000,3000
07/14/2009,0000,1.83000,1.83000,1.83000,1.83000,1000
07/15/2009,0000,1.71000,1.83000,1.71000,1.83000,50000
07/16/2009,0000,1.83000,1.83000,1.83000,1.83000,5000
07/20/2009,0000,1.71000,1.88000,1.71000,1.88000,31000
07/21/2009,0000,1.87000,1.87000,1.75000,1.75000,15000
07/24/2009,0000,1.75000,1.87000,1.75000,1.87000,45000
07/27/2009,0000,1.87000,1.99000,1.87000,1.95000,26000
07/28/2009,0000,1.87000,2.06000,1.87000,2.00000,57000
07/29/2009,0000,1.99000,2.13000,1.99000,2.13000,20000
07/30/2009,0000,2.13000,2.27000,2.00000,2.27000,149000
07/31/2009,0000,2.27000,2.42000,2.27000,2.42000,100000
08/03/2009,0000,2.58000,2.58000,2.58000,2.58000,291000
08/04/2009,0000,2.75000,2.76000,2.60000,2.60000,207000
08/05/2009,0000,2.60000,2.78000,2.60000,2.75000,97000
08/06/2009,0000,2.75000,2.75000,2.60000,2.74000,99000
08/10/2009,0000,2.74000,2.74000,2.55000,2.74000,160000
08/11/2009,0000,2.61000,2.93000,2.60000,2.60000,134000
08/12/2009,0000,2.42000,2.43000,2.42000,2.43000,54000
08/13/2009,0000,2.42000,2.60000,2.42000,2.42000,33000
08/14/2009,0000,2.45000,2.58000,2.27000,2.27000,45000
08/17/2009,0000,2.42000,2.42000,2.42000,2.42000,51000
08/18/2009,0000,2.58000,2.58000,2.58000,2.58000,138000
08/19/2009,0000,2.76000,2.76000,2.76000,2.76000,121000
08/20/2009,0000,2.74000,2.74000,2.57000,2.57000,30000
08/21/2009,0000,2.57000,2.57000,2.57000,2.57000,5000
08/24/2009,0000,2.40000,2.56000,2.40000,2.54000,16000
08/25/2009,0000,2.71000,2.71000,2.71000,2.71000,8000
08/26/2009,0000,2.89000,2.89000,2.89000,2.89000,364000
08/27/2009,0000,2.88000,2.96000,2.88000,2.88000,58000
08/28/2009,0000,2.80000,2.85000,2.80000,2.85000,81000
08/31/2009,0000,3.04000,3.04000,3.04000,3.04000,166000
09/01/2009,0000,3.25000,3.25000,3.25000,3.25000,201000
09/02/2009,0000,3.20000,3.25000,3.20000,3.20000,375000
09/03/2009,0000,3.20000,3.30000,3.00000,3.00000,204000
09/04/2009,0000,3.10000,3.10000,2.85000,2.87000,30000
09/07/2009,0000,3.00000,3.00000,3.00000,3.00000,51000
09/09/2009,0000,2.79000,2.79000,2.79000,2.79000,1000
09/10/2009,0000,2.79000,2.79000,2.79000,2.79000,5000
09/11/2009,0000,2.78000,2.78000,2.60000,2.60000,180000
09/14/2009,0000,2.42000,2.78000,2.42000,2.78000,41000
09/15/2009,0000,2.59000,2.59000,2.59000,2.59000,20000
09/16/2009,0000,2.77000,2.77000,2.77000,2.77000,1000
09/17/2009,0000,2.76000,2.96000,2.76000,2.96000,32000
09/18/2009,0000,3.16000,3.16000,3.16000,3.16000,50000
09/21/2009,0000,2.94000,2.94000,2.94000,2.94000,168000
09/22/2009,0000,2.74000,2.74000,2.74000,2.74000,45000
09/23/2009,0000,2.60000,2.60000,2.56000,2.56000,46000
09/24/2009,0000,2.45000,2.70000,2.45000,2.45000,900
09/25/2009,0000,2.54000,2.54000,2.40000,2.40000,12000
09/28/2009,0000,2.25000,2.26000,2.25000,2.26000,39000
09/29/2009,0000,2.32000,2.32000,2.32000,2.32000,24000
09/30/2009,0000,2.48000,2.48000,2.48000,2.48000,1000
10/01/2009,0000,2.65000,2.65000,2.65000,2.65000,1000
10/02/2009,0000,2.83000,2.83000,2.83000,2.83000,103000
10/05/2009,0000,2.79000,3.00000,2.79000,3.00000,29000
10/06/2009,0000,3.21000,3.21000,3.21000,3.21000,10000
10/07/2009,0000,3.20000,3.30000,2.99000,3.30000,139000
10/08/2009,0000,3.30000,3.30000,3.20000,3.20000,130000
10/09/2009,0000,3.19000,3.19000,3.19000,3.19000,15000
10/12/2009,0000,3.00000,3.20000,3.00000,3.20000,3000
10/13/2009,0000,3.00000,3.00000,3.00000,3.00000,21000
10/14/2009,0000,2.79000,2.80000,2.79000,2.80000,15000
10/15/2009,0000,2.90000,2.99000,2.90000,2.99000,60000
10/16/2009,0000,3.05000,3.05000,2.99000,3.05000,52000
10/19/2009,0000,3.20000,3.20000,3.00000,3.00000,62000
10/20/2009,0000,2.99000,3.21000,2.99000,3.21000,2000
10/21/2009,0000,3.00000,3.15000,3.00000,3.15000,41000
10/22/2009,0000,3.14000,3.31000,2.93000,3.31000,8000
10/23/2009,0000,3.08000,3.08000,3.08000,3.08000,34000
10/26/2009,0000,3.20000,3.20000,3.20000,3.20000,1000
10/27/2009,0000,3.10000,3.20000,3.10000,3.19000,50000
10/28/2009,0000,3.10000,3.10000,3.10000,3.10000,10000
10/29/2009,0000,3.09000,3.09000,3.09000,3.09000,11000
10/30/2009,0000,3.10000,3.10000,3.10000,3.10000,20000
11/03/2009,0000,3.08000,3.10000,3.08000,3.10000,19000
11/04/2009,0000,3.00000,3.00000,3.00000,3.00000,1000
11/05/2009,0000,2.80000,2.80000,2.79000,2.79000,8000
11/06/2009,0000,2.90000,2.98000,2.90000,2.98000,5000
11/09/2009,0000,3.18000,3.18000,3.10000,3.10000,23000
11/10/2009,0000,3.09000,3.09000,2.90000,2.90000,3000
11/11/2009,0000,2.92000,2.92000,2.92000,2.92000,2000
11/12/2009,0000,2.90000,2.90000,2.90000,2.90000,89000
11/13/2009,0000,2.88000,2.89000,2.88000,2.89000,14000
11/16/2009,0000,2.88000,3.09000,2.69000,3.09000,95000
11/17/2009,0000,3.08000,3.19000,3.00000,3.19000,59000
11/18/2009,0000,3.10000,3.20000,3.10000,3.20000,57000
11/19/2009,0000,3.20000,3.20000,3.10000,3.10000,179000
11/20/2009,0000,2.89000,3.07000,2.89000,2.89000,100
11/23/2009,0000,3.08000,3.20000,3.07000,3.20000,14000
11/24/2009,0000,3.20000,3.20000,3.20000,3.20000,9000
11/25/2009,0000,3.20000,3.20000,2.98000,3.20000,15000
11/26/2009,0000,3.00000,3.18000,3.00000,3.00000,200
11/27/2009,0000,3.00000,3.00000,3.00000,3.00000,10000
11/30/2009,0000,3.00000,3.00000,3.00000,3.00000,8000
12/01/2009,0000,2.80000,2.80000,2.80000,2.80000,20000
12/02/2009,0000,2.61000,2.61000,2.61000,2.61000,1000
12/03/2009,0000,2.77000,2.77000,2.77000,2.77000,1000
12/04/2009,0000,2.96000,2.96000,2.96000,2.96000,38000
12/07/2009,0000,2.90000,2.95000,2.76000,2.95000,6000
12/08/2009,0000,2.75000,3.15000,2.75000,3.15000,34000
12/09/2009,0000,3.15000,3.15000,2.93000,3.10000,118000
12/11/2009,0000,2.69000,2.89000,2.69000,2.69000,361000
12/14/2009,0000,2.51000,2.51000,2.51000,2.51000,468000
12/15/2009,0000,2.34000,2.61000,2.34000,2.61000,205000
12/16/2009,0000,2.43000,2.78000,2.43000,2.78000,50000
12/17/2009,0000,2.59000,2.59000,2.59000,2.59000,100000
12/18/2009,0000,2.41000,2.57000,2.41000,2.57000,21000
12/21/2009,0000,2.40000,2.70000,2.40000,2.41000,69000
12/22/2009,0000,2.48000,2.57000,2.48000,2.57000,116000
12/23/2009,0000,2.45000,2.45000,2.43000,2.43000,3000
12/25/2009,0000,2.16000,2.16000,2.16000,2.16000,1000
12/28/2009,0000,2.31000,2.31000,2.31000,2.31000,7000
12/29/2009,0000,2.47000,2.47000,2.47000,2.47000,50697
