DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/03/2007,0000,8.33000,8.33000,7.31000,7.98000,900
04/04/2007,0000,7.98000,7.98000,7.98000,7.98000,5600
04/10/2007,0000,7.50000,7.50000,7.50000,7.50000,4300
04/11/2007,0000,6.99000,6.99000,6.99000,6.99000,600
04/12/2007,0000,6.51000,6.51000,6.51000,6.51000,3100
04/13/2007,0000,6.70000,6.96000,6.70000,6.96000,3100
04/16/2007,0000,6.03000,6.77000,6.03000,6.77000,17800
04/17/2007,0000,6.32000,6.70000,6.32000,6.70000,900
04/18/2007,0000,6.70000,7.12000,6.70000,7.12000,1800
04/19/2007,0000,7.34000,7.60000,7.34000,7.60000,6200
04/20/2007,0000,7.72000,7.72000,7.72000,7.72000,900
04/23/2007,0000,8.07000,8.07000,7.21000,7.21000,600
04/24/2007,0000,7.50000,7.50000,7.02000,7.34000,11900
04/25/2007,0000,7.34000,7.34000,6.83000,7.15000,10600
04/26/2007,0000,2.12000,2.12000,2.09000,2.09000,6000
05/17/2007,0000,6.67000,6.67000,6.67000,6.67000,1000
05/18/2007,0000,6.21000,6.21000,6.21000,6.21000,1000
05/21/2007,0000,5.78000,5.78000,5.78000,5.78000,10000
05/22/2007,0000,5.40000,5.40000,5.38000,5.40000,14000
05/25/2007,0000,5.03000,5.03000,5.03000,5.03000,1000
05/28/2007,0000,4.68000,4.68000,4.68000,4.68000,1000
05/29/2007,0000,4.36000,4.36000,4.36000,4.36000,2000
05/30/2007,0000,4.06000,4.06000,4.06000,4.06000,1000
05/31/2007,0000,3.78000,3.78000,3.78000,3.78000,4000
06/01/2007,0000,3.52000,3.52000,3.52000,3.52000,32000
06/04/2007,0000,3.28000,3.76000,3.28000,3.76000,60000
06/05/2007,0000,3.50000,3.50000,3.50000,3.50000,1000
06/06/2007,0000,3.30000,3.30000,3.30000,3.30000,1000
06/07/2007,0000,3.50000,3.50000,3.50000,3.50000,32000
06/08/2007,0000,3.73000,3.73000,3.73000,3.73000,1000
06/11/2007,0000,3.97000,3.97000,3.97000,3.97000,1000
06/12/2007,0000,4.00000,4.22000,4.00000,4.22000,3000
06/13/2007,0000,4.20000,4.20000,4.20000,4.20000,3000
06/14/2007,0000,3.91000,4.46000,3.91000,4.46000,4000
06/15/2007,0000,4.50000,4.74000,4.50000,4.50000,4400
06/20/2007,0000,4.73000,4.74000,4.73000,4.74000,2000
06/21/2007,0000,4.74000,5.03000,4.74000,5.03000,12000
06/22/2007,0000,5.03000,5.03000,5.00000,5.00000,9000
06/25/2007,0000,5.19000,5.19000,5.19000,5.19000,1000
06/26/2007,0000,5.05000,5.05000,5.05000,5.05000,1000
06/27/2007,0000,5.52000,5.52000,5.52000,5.52000,1000
06/28/2007,0000,5.40000,5.40000,5.40000,5.40000,1000
06/29/2007,0000,5.14000,5.14000,5.14000,5.14000,10000
07/02/2007,0000,5.20000,5.20000,5.20000,5.20000,10000
07/16/2007,0000,5.09000,5.09000,5.09000,5.09000,1000
07/17/2007,0000,4.74000,4.74000,4.74000,4.74000,1000
07/18/2007,0000,4.41000,4.41000,4.41000,4.41000,1000
07/19/2007,0000,4.41000,5.05000,4.41000,5.05000,3000
07/20/2007,0000,4.70000,4.70000,4.70000,4.70000,3000
07/25/2007,0000,5.39000,5.39000,5.39000,5.39000,1000
07/26/2007,0000,5.02000,5.02000,5.02000,5.02000,1000
07/27/2007,0000,5.74000,5.74000,5.74000,5.74000,1000
07/30/2007,0000,6.06000,6.06000,6.06000,6.06000,1000
08/01/2007,0000,6.04000,6.04000,6.04000,6.04000,1000
08/02/2007,0000,6.20000,6.20000,6.20000,6.20000,1000
08/03/2007,0000,6.00000,6.00000,6.00000,6.00000,1400
08/10/2007,0000,5.99000,5.99000,5.99000,5.99000,1000
08/13/2007,0000,6.30000,6.30000,6.30000,6.30000,1000
08/14/2007,0000,6.00000,6.00000,6.00000,6.00000,1000
08/15/2007,0000,6.73000,6.73000,6.73000,6.73000,1000
08/16/2007,0000,6.73000,6.73000,6.73000,6.73000,1000
08/31/2007,0000,5.05000,5.05000,5.05000,5.05000,1000
09/03/2007,0000,4.70000,4.70000,4.70000,4.70000,1000
09/10/2007,0000,4.68000,4.68000,4.68000,4.68000,1000
09/11/2007,0000,4.36000,4.36000,4.36000,4.36000,1000
09/26/2007,0000,3.52000,3.52000,3.52000,3.52000,1000
09/27/2007,0000,3.28000,3.28000,3.28000,3.28000,1000
10/01/2007,0000,3.06000,3.06000,3.06000,3.06000,1000
10/02/2007,0000,2.85000,2.85000,2.85000,2.85000,1000
10/03/2007,0000,2.66000,2.66000,2.66000,2.66000,1000
10/04/2007,0000,2.48000,2.48000,2.48000,2.48000,1000
10/12/2007,0000,2.15000,2.15000,2.15000,2.15000,14000
10/15/2007,0000,2.00000,2.00000,2.00000,2.00000,14000
10/16/2007,0000,2.00000,2.00000,2.00000,2.00000,2000
10/17/2007,0000,1.86000,1.86000,1.86000,1.86000,1000
10/18/2007,0000,1.73000,1.73000,1.73000,1.73000,10000
10/19/2007,0000,1.85000,1.85000,1.61000,1.85000,17000
