DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,1.09000,1.16000,1.09000,1.16000,32000
04/03/2007,0000,1.08000,1.13000,1.08000,1.12000,10000
04/04/2007,0000,1.10000,1.16000,1.10000,1.16000,52000
04/09/2007,0000,1.08000,1.18000,1.08000,1.11000,98000
04/10/2007,0000,1.15000,1.15000,1.05000,1.06000,31000
04/11/2007,0000,1.09000,1.09000,1.00000,1.05000,26000
04/12/2007,0000,1.00000,1.09000,1.00000,1.09000,23000
04/13/2007,0000,1.05000,1.11000,1.05000,1.11000,6000
04/16/2007,0000,1.10000,1.19000,1.10000,1.16000,27000
04/17/2007,0000,1.09000,1.09000,1.09000,1.09000,7000
04/18/2007,0000,1.10000,1.15000,1.10000,1.12000,83000
04/19/2007,0000,1.12000,1.17000,1.12000,1.17000,3000
04/20/2007,0000,1.25000,1.25000,1.16000,1.24000,37000
04/23/2007,0000,1.24000,1.32000,1.21000,1.21000,173000
04/24/2007,0000,1.28000,1.29000,1.15000,1.15000,10000
04/25/2007,0000,1.08000,1.23000,1.08000,1.23000,16000
04/26/2007,0000,1.26000,1.30000,1.25000,1.30000,6000
04/27/2007,0000,1.29000,1.30000,1.28000,1.30000,32000
04/30/2007,0000,1.21000,1.32000,1.21000,1.25000,64000
05/02/2007,0000,1.25000,1.26000,1.17000,1.25000,20000
05/03/2007,0000,1.17000,1.29000,1.17000,1.29000,42000
05/04/2007,0000,1.28000,1.38000,1.25000,1.38000,57000
05/07/2007,0000,1.38000,1.45000,1.38000,1.45000,44000
05/08/2007,0000,1.46000,1.50000,1.38000,1.40000,127000
05/09/2007,0000,1.39000,1.39000,1.31000,1.37000,49000
05/10/2007,0000,1.28000,1.28000,1.28000,1.28000,8000
05/11/2007,0000,1.20000,1.20000,1.20000,1.20000,48000
05/14/2007,0000,1.12000,1.12000,1.12000,1.12000,32000
05/15/2007,0000,1.05000,1.10000,1.05000,1.09000,60000
05/16/2007,0000,1.03000,1.15000,1.03000,1.15000,7000
05/17/2007,0000,1.09000,1.12000,1.09000,1.12000,4000
05/18/2007,0000,1.05000,1.15000,1.05000,1.15000,68000
05/21/2007,0000,1.15000,1.21000,1.15000,1.21000,20000
05/22/2007,0000,1.21000,1.26000,1.21000,1.26000,21000
05/23/2007,0000,1.26000,1.33000,1.26000,1.27000,35000
05/24/2007,0000,1.27000,1.27000,1.27000,1.27000,23000
05/25/2007,0000,1.27000,1.34000,1.27000,1.34000,8000
05/28/2007,0000,1.39000,1.39000,1.39000,1.39000,1000
05/29/2007,0000,1.39000,1.45000,1.30000,1.40000,88000
05/30/2007,0000,1.31000,1.40000,1.31000,1.35000,33000
05/31/2007,0000,1.34000,1.34000,1.34000,1.34000,3000
06/01/2007,0000,1.35000,1.35000,1.35000,1.35000,1000
06/04/2007,0000,1.26000,1.43000,1.26000,1.43000,36000
06/05/2007,0000,1.33000,1.44000,1.33000,1.44000,4000
06/06/2007,0000,1.34000,1.34000,1.34000,1.34000,4000
06/07/2007,0000,1.34000,1.42000,1.34000,1.34000,86000
06/08/2007,0000,1.33000,1.42000,1.33000,1.42000,4000
06/11/2007,0000,1.33000,1.45000,1.33000,1.44000,14000
06/12/2007,0000,1.34000,1.45000,1.34000,1.45000,5000
06/13/2007,0000,1.35000,1.35000,1.35000,1.35000,1000
06/14/2007,0000,1.26000,1.34000,1.26000,1.34000,13000
06/15/2007,0000,1.33000,1.33000,1.25000,1.25000,4000
06/20/2007,0000,1.20000,1.25000,1.17000,1.17000,23000
06/21/2007,0000,1.11000,1.11000,1.09000,1.09000,9000
06/22/2007,0000,1.06000,1.15000,1.02000,1.03000,67000
06/25/2007,0000,1.05000,1.11000,0.99000,1.11000,65000
06/26/2007,0000,1.04000,1.18000,1.04000,1.07000,26000
06/27/2007,0000,1.07000,1.12000,1.07000,1.12000,4000
06/28/2007,0000,1.05000,1.19000,1.05000,1.19000,79000
06/29/2007,0000,1.15000,1.26000,1.15000,1.26000,3000
07/02/2007,0000,1.27000,1.27000,1.27000,1.27000,20000
07/03/2007,0000,1.35000,1.35000,1.19000,1.34000,109000
07/04/2007,0000,1.25000,1.29000,1.25000,1.29000,14000
07/05/2007,0000,1.27000,1.27000,1.27000,1.27000,15100
07/06/2007,0000,1.28000,1.28000,1.20000,1.28000,14000
07/09/2007,0000,1.20000,1.28000,1.20000,1.28000,19000
07/10/2007,0000,1.27000,1.27000,1.20000,1.27000,14000
07/11/2007,0000,1.26000,1.35000,1.26000,1.34000,52000
07/12/2007,0000,1.25000,1.42000,1.25000,1.42000,79000
07/13/2007,0000,1.33000,1.48000,1.33000,1.33000,103000
07/16/2007,0000,1.24000,1.24000,1.24000,1.24000,30000
07/17/2007,0000,1.18000,1.32000,1.18000,1.31000,50000
07/18/2007,0000,1.28000,1.39000,1.22000,1.24000,127000
07/19/2007,0000,1.16000,1.32000,1.16000,1.31000,318000
07/20/2007,0000,1.31000,1.40000,1.25000,1.27000,424000
07/23/2007,0000,1.27000,1.35000,1.25000,1.35000,49000
07/24/2007,0000,1.36000,1.36000,1.28000,1.36000,26000
07/25/2007,0000,1.31000,1.31000,1.27000,1.27000,6000
07/26/2007,0000,1.31000,1.35000,1.21000,1.21000,171000
07/27/2007,0000,1.13000,1.29000,1.13000,1.29000,81000
07/30/2007,0000,1.29000,1.38000,1.29000,1.38000,4000
07/31/2007,0000,1.46000,1.46000,1.31000,1.31000,52000
08/01/2007,0000,1.30000,1.31000,1.22000,1.31000,86000
08/02/2007,0000,1.24000,1.30000,1.23000,1.30000,9000
08/03/2007,0000,1.29000,1.39000,1.28000,1.39000,267000
08/06/2007,0000,1.48000,1.48000,1.45000,1.48000,281000
08/07/2007,0000,1.58000,1.58000,1.58000,1.58000,334000
08/08/2007,0000,1.69000,1.69000,1.69000,1.69000,138000
08/09/2007,0000,1.80000,1.80000,1.80000,1.80000,179000
08/10/2007,0000,1.92000,1.92000,1.90000,1.92000,865000
08/13/2007,0000,1.94000,2.05000,1.80000,2.00000,514000
08/14/2007,0000,2.14000,2.14000,1.86000,2.00000,90000
08/15/2007,0000,1.86000,1.86000,1.86000,1.86000,39000
08/16/2007,0000,1.73000,1.73000,1.73000,1.73000,69000
08/17/2007,0000,1.61000,1.61000,1.61000,1.61000,1000
08/20/2007,0000,1.50000,1.50000,1.50000,1.50000,75000
08/21/2007,0000,1.50000,1.50000,1.40000,1.50000,44000
08/22/2007,0000,1.42000,1.50000,1.42000,1.50000,45000
08/23/2007,0000,1.55000,1.56000,1.40000,1.42000,33000
08/24/2007,0000,1.33000,1.33000,1.33000,1.33000,19000
08/27/2007,0000,1.30000,1.30000,1.24000,1.24000,51000
08/28/2007,0000,1.20000,1.30000,1.16000,1.30000,149000
08/29/2007,0000,1.30000,1.33000,1.22000,1.22000,19000
08/30/2007,0000,1.30000,1.30000,1.30000,1.30000,8000
08/31/2007,0000,1.39000,1.39000,1.22000,1.39000,55000
09/03/2007,0000,1.48000,1.48000,1.48000,1.48000,41000
09/04/2007,0000,1.58000,1.58000,1.58000,1.58000,96000
09/05/2007,0000,1.69000,1.69000,1.69000,1.69000,74000
09/06/2007,0000,1.80000,1.80000,1.80000,1.80000,1588000
09/07/2007,0000,1.92000,1.92000,1.92000,1.92000,146000
09/10/2007,0000,2.05000,2.05000,2.05000,2.05000,50000
09/11/2007,0000,2.19000,2.19000,2.19000,2.19000,25000
09/12/2007,0000,2.34000,2.34000,2.34000,2.34000,34000
09/13/2007,0000,2.50000,2.50000,2.18000,2.50000,1269000
09/14/2007,0000,2.50000,2.66000,2.34000,2.35000,545000
09/17/2007,0000,2.19000,2.19000,2.19000,2.19000,61000
09/19/2007,0000,2.04000,2.04000,2.04000,2.04000,3000
09/20/2007,0000,1.90000,1.90000,1.90000,1.90000,51000
09/21/2007,0000,1.77000,2.03000,1.77000,2.03000,139000
09/26/2007,0000,2.17000,2.17000,1.97000,2.15000,111000
09/27/2007,0000,2.00000,2.00000,2.00000,2.00000,61000
09/28/2007,0000,1.89000,2.03000,1.86000,2.00000,109000
10/01/2007,0000,1.73000,1.86000,1.73000,1.86000,83000
10/02/2007,0000,1.86000,1.99000,1.86000,1.96000,159000
10/03/2007,0000,1.93000,1.95000,1.86000,1.87000,39000
10/04/2007,0000,1.82000,1.82000,1.77000,1.77000,8000
10/05/2007,0000,1.83000,1.89000,1.83000,1.89000,16000
10/08/2007,0000,1.93000,1.93000,1.80000,1.80000,7000
10/09/2007,0000,1.71000,1.75000,1.68000,1.75000,49000
10/11/2007,0000,1.68000,1.70000,1.63000,1.69000,42000
10/12/2007,0000,1.58000,1.69000,1.58000,1.59000,66000
10/15/2007,0000,1.64000,1.68000,1.48000,1.48000,90000
10/16/2007,0000,1.38000,1.55000,1.38000,1.55000,47000
10/17/2007,0000,1.53000,1.65000,1.53000,1.56000,23000
10/18/2007,0000,1.46000,1.66000,1.46000,1.66000,12000
10/19/2007,0000,1.77000,1.77000,1.77000,1.77000,62000
10/22/2007,0000,1.77000,1.89000,1.68000,1.89000,50000
10/23/2007,0000,2.02000,2.02000,2.02000,2.02000,91000
10/24/2007,0000,2.16000,2.16000,1.89000,2.10000,151000
10/25/2007,0000,1.96000,1.96000,1.96000,1.96000,29000
10/26/2007,0000,1.83000,2.03000,1.83000,1.83000,76000
10/29/2007,0000,1.95000,1.95000,1.84000,1.84000,59000
10/30/2007,0000,1.80000,1.95000,1.72000,1.75000,101000
10/31/2007,0000,1.87000,1.87000,1.71000,1.85000,17000
11/01/2007,0000,1.92000,1.96000,1.74000,1.75000,34000
11/02/2007,0000,1.86000,1.87000,1.76000,1.76000,29000
11/05/2007,0000,1.86000,1.86000,1.68000,1.68000,35000
11/06/2007,0000,1.57000,1.74000,1.57000,1.74000,27000
11/07/2007,0000,1.62000,1.62000,1.62000,1.62000,15000
11/08/2007,0000,1.53000,1.53000,1.51000,1.52000,61000
11/09/2007,0000,1.60000,1.60000,1.50000,1.50000,13000
11/12/2007,0000,1.45000,1.45000,1.40000,1.40000,42000
11/13/2007,0000,1.49000,1.49000,1.49000,1.49000,42000
11/14/2007,0000,1.59000,1.59000,1.47000,1.49000,14000
11/15/2007,0000,1.55000,1.59000,1.55000,1.59000,12000
11/16/2007,0000,1.70000,1.70000,1.70000,1.70000,25000
11/19/2007,0000,1.80000,1.80000,1.80000,1.80000,7000
11/20/2007,0000,1.79000,1.79000,1.68000,1.75000,14000
11/21/2007,0000,1.63000,1.63000,1.63000,1.63000,3000
11/22/2007,0000,1.60000,1.60000,1.60000,1.60000,8000
11/23/2007,0000,1.50000,1.50000,1.50000,1.50000,2000
11/26/2007,0000,1.50000,1.50000,1.50000,1.50000,18000
11/27/2007,0000,1.40000,1.49000,1.40000,1.40000,5000
11/28/2007,0000,1.35000,1.40000,1.35000,1.35000,21000
11/29/2007,0000,1.44000,1.44000,1.43000,1.44000,19000
11/30/2007,0000,1.45000,1.45000,1.45000,1.45000,10000
12/03/2007,0000,1.53000,1.53000,1.53000,1.53000,2000
12/04/2007,0000,1.43000,1.59000,1.43000,1.43000,13000
12/05/2007,0000,1.33000,1.34000,1.33000,1.34000,10000
12/06/2007,0000,1.43000,1.43000,1.43000,1.43000,2000
12/07/2007,0000,1.43000,1.43000,1.43000,1.43000,1000
12/10/2007,0000,1.40000,1.40000,1.40000,1.40000,18000
12/11/2007,0000,1.45000,1.45000,1.40000,1.44000,25000
12/12/2007,0000,1.50000,1.50000,1.50000,1.50000,4000
12/13/2007,0000,1.56000,1.57000,1.56000,1.57000,9000
12/14/2007,0000,1.47000,1.62000,1.47000,1.47000,27000
12/17/2007,0000,1.50000,1.50000,1.37000,1.37000,56000
12/18/2007,0000,1.46000,1.46000,1.46000,1.46000,15000
12/19/2007,0000,1.46000,1.46000,1.46000,1.46000,1000
12/20/2007,0000,1.46000,1.46000,1.46000,1.46000,18000
12/21/2007,0000,1.46000,1.46000,1.36000,1.36000,7000
12/24/2007,0000,1.27000,1.35000,1.27000,1.35000,7000
12/25/2007,0000,1.35000,1.35000,1.35000,1.35000,8000
12/26/2007,0000,1.26000,1.35000,1.26000,1.35000,26000
12/27/2007,0000,1.44000,1.44000,1.40000,1.40000,17000
12/28/2007,0000,1.40000,1.45000,1.40000,1.40000,36000
12/31/2007,0000,1.39000,1.46000,1.32000,1.46000,17000
01/02/2008,0000,1.49000,1.49000,1.36000,1.36000,22000
01/03/2008,0000,1.30000,1.45000,1.30000,1.45000,46000
01/04/2008,0000,1.50000,1.55000,1.50000,1.50000,34000
01/07/2008,0000,1.55000,1.55000,1.40000,1.54000,50000
01/08/2008,0000,1.50000,1.63000,1.45000,1.45000,19000
01/09/2008,0000,1.55000,1.55000,1.55000,1.55000,8000
01/10/2008,0000,1.60000,1.65000,1.53000,1.53000,44000
01/11/2008,0000,1.53000,1.60000,1.49000,1.49000,8000
01/14/2008,0000,1.49000,1.56000,1.49000,1.56000,9000
01/15/2008,0000,1.56000,1.56000,1.46000,1.46000,10000
01/16/2008,0000,1.36000,1.36000,1.36000,1.36000,29000
01/17/2008,0000,1.28000,1.28000,1.28000,1.28000,2000
01/18/2008,0000,1.36000,1.36000,1.36000,1.36000,30000
01/21/2008,0000,1.41000,1.41000,1.41000,1.41000,9000
01/22/2008,0000,1.33000,1.33000,1.33000,1.33000,1000
01/23/2008,0000,1.33000,1.33000,1.25000,1.26000,5000
01/24/2008,0000,1.20000,1.20000,1.20000,1.20000,1000
01/25/2008,0000,1.28000,1.28000,1.28000,1.28000,6000
01/28/2008,0000,1.35000,1.35000,1.35000,1.35000,5000
01/29/2008,0000,1.38000,1.38000,1.27000,1.35000,4000
01/30/2008,0000,1.35000,1.43000,1.35000,1.43000,10000
01/31/2008,0000,1.43000,1.43000,1.43000,1.43000,1000
02/01/2008,0000,1.48000,1.53000,1.48000,1.53000,13000
02/12/2008,0000,1.63000,1.63000,1.45000,1.45000,14000
02/13/2008,0000,1.46000,1.55000,1.40000,1.40000,19000
02/14/2008,0000,1.45000,1.45000,1.34000,1.34000,16000
02/15/2008,0000,1.28000,1.43000,1.28000,1.42000,25000
02/18/2008,0000,1.46000,1.46000,1.46000,1.46000,2000
02/19/2008,0000,1.49000,1.49000,1.49000,1.49000,4000
02/20/2008,0000,1.39000,1.39000,1.39000,1.39000,2000
02/21/2008,0000,1.48000,1.48000,1.48000,1.48000,2000
02/22/2008,0000,1.47000,1.52000,1.39000,1.39000,7000
02/25/2008,0000,1.48000,1.48000,1.48000,1.48000,8000
02/26/2008,0000,1.52000,1.52000,1.52000,1.52000,10000
02/27/2008,0000,1.59000,1.59000,1.42000,1.42000,10000
02/29/2008,0000,1.51000,1.51000,1.39000,1.39000,14000
03/03/2008,0000,1.45000,1.45000,1.45000,1.45000,1000
03/04/2008,0000,1.53000,1.54000,1.46000,1.54000,75000
03/05/2008,0000,1.60000,1.64000,1.60000,1.60000,69000
03/06/2008,0000,1.51000,1.60000,1.49000,1.50000,43000
03/07/2008,0000,1.50000,1.50000,1.50000,1.50000,24000
03/10/2008,0000,1.40000,1.47000,1.40000,1.40000,59000
03/11/2008,0000,1.39000,1.49000,1.39000,1.48000,34000
03/12/2008,0000,1.57000,1.57000,1.38000,1.41000,32000
03/13/2008,0000,1.36000,1.36000,1.32000,1.32000,44000
03/14/2008,0000,1.40000,1.40000,1.23000,1.29000,18000
03/17/2008,0000,1.20000,1.23000,1.20000,1.23000,6000
03/18/2008,0000,1.22000,1.26000,1.22000,1.26000,7000
03/19/2008,0000,1.29000,1.34000,1.29000,1.34000,16000
03/20/2008,0000,1.27000,1.27000,1.27000,1.27000,2000
03/21/2008,0000,1.27000,1.27000,1.27000,1.27000,6000
03/24/2008,0000,1.26000,1.33000,1.26000,1.33000,6000
03/25/2008,0000,1.26000,1.26000,1.24000,1.24000,30000
03/26/2008,0000,1.20000,1.20000,1.16000,1.16000,62000
03/27/2008,0000,1.08000,1.08000,1.08000,1.08000,117000
03/28/2008,0000,1.01000,1.01000,1.01000,1.01000,61000
03/31/2008,0000,0.94000,1.08000,0.94000,1.08000,213000
04/01/2008,0000,1.03000,1.09000,1.03000,1.04000,29000
04/02/2008,0000,0.98000,1.11000,0.98000,1.11000,26000
04/03/2008,0000,1.15000,1.15000,1.05000,1.05000,103000
04/07/2008,0000,1.09000,1.12000,1.03000,1.12000,44000
04/08/2008,0000,1.09000,1.14000,1.09000,1.09000,8000
04/09/2008,0000,1.08000,1.10000,1.02000,1.02000,40000
04/10/2008,0000,0.97000,1.09000,0.97000,1.09000,14000
04/11/2008,0000,1.15000,1.16000,1.15000,1.16000,111000
04/14/2008,0000,1.24000,1.24000,1.23000,1.24000,81000
04/15/2008,0000,1.24000,1.31000,1.24000,1.31000,19000
04/16/2008,0000,1.40000,1.40000,1.40000,1.40000,96000
04/17/2008,0000,1.48000,1.49000,1.36000,1.36000,94000
04/18/2008,0000,1.45000,1.45000,1.31000,1.31000,188000
04/21/2008,0000,1.35000,1.39000,1.35000,1.39000,118000
04/22/2008,0000,1.30000,1.30000,1.30000,1.30000,21000
04/23/2008,0000,1.29000,1.39000,1.29000,1.39000,11000
04/24/2008,0000,1.43000,1.43000,1.43000,1.43000,1000
04/25/2008,0000,1.42000,1.42000,1.36000,1.36000,30000
04/28/2008,0000,1.28000,1.37000,1.28000,1.28000,30900
04/29/2008,0000,1.44000,1.44000,1.27000,1.27000,19000
04/30/2008,0000,1.27000,1.33000,1.19000,1.33000,12000
05/02/2008,0000,1.29000,1.32000,1.24000,1.24000,67000
05/05/2008,0000,1.25000,1.30000,1.25000,1.30000,41000
05/06/2008,0000,1.36000,1.36000,1.31000,1.36000,63000
05/07/2008,0000,1.43000,1.44000,1.41000,1.41000,89000
05/08/2008,0000,1.49000,1.50000,1.49000,1.50000,67000
05/09/2008,0000,1.60000,1.60000,1.60000,1.60000,97000
05/12/2008,0000,1.68000,1.71000,1.68000,1.71000,246000
05/13/2008,0000,1.79000,1.82000,1.79000,1.82000,63000
05/14/2008,0000,1.94000,1.94000,1.94000,1.94000,253000
05/15/2008,0000,2.07000,2.07000,2.07000,2.07000,56000
05/16/2008,0000,2.21000,2.21000,2.21000,2.21000,108000
05/19/2008,0000,2.36000,2.36000,2.36000,2.36000,143000
05/20/2008,0000,2.52000,2.52000,2.20000,2.20000,208000
05/21/2008,0000,2.05000,2.05000,2.05000,2.05000,73000
05/22/2008,0000,1.91000,2.19000,1.91000,2.18000,247000
05/23/2008,0000,2.18000,2.20000,2.18000,2.18000,55000
05/26/2008,0000,2.10000,2.10000,2.03000,2.03000,67000
05/27/2008,0000,2.03000,2.14000,1.93000,1.93000,68000
05/28/2008,0000,1.98000,2.00000,1.95000,2.00000,15000
05/29/2008,0000,1.88000,2.00000,1.86000,1.90000,24000
05/30/2008,0000,2.00000,2.00000,1.90000,1.99000,15000
06/02/2008,0000,2.12000,2.12000,2.00000,2.12000,197000
06/03/2008,0000,2.00000,2.11000,2.00000,2.03000,28000
06/04/2008,0000,1.89000,2.11000,1.89000,1.90000,52000
06/05/2008,0000,1.99000,2.00000,1.99000,2.00000,21000
06/06/2008,0000,2.00000,2.00000,1.87000,1.88000,25000
06/10/2008,0000,1.64000,1.76000,1.64000,1.64000,39000
06/11/2008,0000,1.70000,1.70000,1.70000,1.70000,3000
06/12/2008,0000,1.59000,1.59000,1.59000,1.59000,7000
06/13/2008,0000,1.70000,1.70000,1.70000,1.70000,2000
06/16/2008,0000,1.78000,1.78000,1.78000,1.78000,5000
06/17/2008,0000,1.80000,1.86000,1.80000,1.86000,12000
06/18/2008,0000,1.93000,1.93000,1.93000,1.93000,1000
06/19/2008,0000,1.80000,2.03000,1.80000,2.03000,4000
06/20/2008,0000,1.89000,1.89000,1.89000,1.89000,5500
06/23/2008,0000,1.98000,1.98000,1.98000,1.98000,1000
06/24/2008,0000,2.05000,2.05000,2.05000,2.05000,1000
06/25/2008,0000,2.04000,2.04000,1.85000,2.01000,8000
06/26/2008,0000,1.87000,1.87000,1.87000,1.87000,8300
07/02/2008,0000,2.00000,2.00000,2.00000,2.00000,10000
07/03/2008,0000,1.86000,1.86000,1.86000,1.86000,3000
07/04/2008,0000,1.73000,1.94000,1.73000,1.94000,16000
07/07/2008,0000,1.81000,1.81000,1.81000,1.81000,17100
07/11/2008,0000,1.58000,1.58000,1.58000,1.58000,19000
07/14/2008,0000,1.47000,1.60000,1.47000,1.58000,22000
07/15/2008,0000,1.47000,1.57000,1.47000,1.47000,22900
07/17/2008,0000,1.47000,1.47000,1.47000,1.47000,16000
07/18/2008,0000,1.37000,1.37000,1.37000,1.37000,2000
07/21/2008,0000,1.28000,1.28000,1.28000,1.28000,4000
07/22/2008,0000,1.20000,1.20000,1.20000,1.20000,1000
07/23/2008,0000,1.12000,1.12000,1.12000,1.12000,13000
07/24/2008,0000,1.05000,1.19000,1.05000,1.19000,68000
07/25/2008,0000,1.20000,1.20000,1.20000,1.20000,10000
07/29/2008,0000,1.20000,1.27000,1.20000,1.27000,17000
07/30/2008,0000,1.19000,1.27000,1.19000,1.19000,21000
07/31/2008,0000,1.19000,1.19000,1.19000,1.19000,5000
08/01/2008,0000,1.19000,1.19000,1.19000,1.19000,5000
08/04/2008,0000,1.19000,1.26000,1.19000,1.26000,12000
08/05/2008,0000,1.30000,1.30000,1.30000,1.30000,10000
08/06/2008,0000,1.28000,1.28000,1.28000,1.28000,10300
08/07/2008,0000,1.39000,1.39000,1.39000,1.39000,14000
08/08/2008,0000,1.45000,1.45000,1.45000,1.45000,1000
08/11/2008,0000,1.44000,1.54000,1.44000,1.54000,3000
08/12/2008,0000,1.63000,1.63000,1.63000,1.63000,1000
08/14/2008,0000,1.52000,1.68000,1.52000,1.67000,8000
08/18/2008,0000,1.68000,1.68000,1.68000,1.68000,1000
08/20/2008,0000,1.65000,1.65000,1.65000,1.65000,300
08/22/2008,0000,1.57000,1.62000,1.57000,1.62000,7000
08/27/2008,0000,1.72000,1.72000,1.72000,1.72000,3000
09/03/2008,0000,1.49000,1.67000,1.49000,1.49000,14000
09/04/2008,0000,1.39000,1.39000,1.39000,1.39000,2000
09/05/2008,0000,1.30000,1.39000,1.30000,1.33000,8000
09/08/2008,0000,1.24000,1.24000,1.24000,1.24000,18000
09/09/2008,0000,1.32000,1.32000,1.32000,1.32000,1000
09/10/2008,0000,1.32000,1.40000,1.23000,1.40000,9000
09/11/2008,0000,1.48000,1.48000,1.43000,1.43000,4000
09/12/2008,0000,1.33000,1.33000,1.33000,1.33000,3000
09/15/2008,0000,1.24000,1.24000,1.24000,1.24000,7000
09/16/2008,0000,1.16000,1.16000,1.16000,1.16000,2000
09/17/2008,0000,1.23000,1.23000,1.08000,1.08000,6000
09/19/2008,0000,1.01000,1.15000,1.01000,1.15000,34000
09/22/2008,0000,1.07000,1.07000,1.07000,1.07000,12000
09/24/2008,0000,1.00000,1.09000,1.00000,1.09000,6000
09/25/2008,0000,1.11000,1.16000,1.11000,1.14000,32000
09/30/2008,0000,1.07000,1.07000,1.07000,1.07000,2000
10/01/2008,0000,1.00000,1.00000,1.00000,1.00000,18000
10/02/2008,0000,1.00000,1.00000,0.93000,0.93000,15000
10/03/2008,0000,0.87000,0.97000,0.87000,0.97000,7000
10/06/2008,0000,0.98000,0.98000,0.98000,0.98000,18000
10/07/2008,0000,1.04000,1.04000,1.04000,1.04000,2000
10/08/2008,0000,1.04000,1.04000,1.00000,1.00000,16000
10/09/2008,0000,1.00000,1.00000,0.93000,0.93000,7000
10/13/2008,0000,0.98000,0.99000,0.90000,0.99000,16000
10/14/2008,0000,0.99000,1.05000,0.98000,1.03000,15000
10/16/2008,0000,1.07000,1.07000,1.07000,1.07000,1000
10/20/2008,0000,1.04000,1.04000,1.04000,1.04000,8000
10/21/2008,0000,1.06000,1.06000,1.06000,1.06000,6000
10/22/2008,0000,1.13000,1.13000,1.13000,1.13000,3000
10/23/2008,0000,1.20000,1.20000,1.20000,1.20000,7000
10/24/2008,0000,1.28000,1.28000,1.28000,1.28000,13000
10/27/2008,0000,1.20000,1.28000,1.20000,1.28000,4000
11/04/2008,0000,1.20000,1.20000,1.20000,1.20000,1000
11/06/2008,0000,1.20000,1.20000,1.20000,1.20000,1000
11/10/2008,0000,1.13000,1.13000,1.13000,1.13000,1000
11/18/2008,0000,1.13000,1.13000,1.13000,1.13000,2000
11/21/2008,0000,1.13000,1.13000,1.13000,1.13000,1000
11/24/2008,0000,1.19000,1.19000,1.19000,1.19000,1000
11/25/2008,0000,1.11000,1.11000,1.11000,1.11000,4000
11/26/2008,0000,1.11000,1.11000,1.11000,1.11000,1000
11/27/2008,0000,1.11000,1.11000,1.04000,1.04000,15000
11/28/2008,0000,0.97000,1.11000,0.97000,1.10000,26000
12/01/2008,0000,1.17000,1.17000,1.17000,1.17000,1000
12/03/2008,0000,1.17000,1.17000,1.17000,1.17000,6000
12/04/2008,0000,1.25000,1.25000,1.25000,1.25000,1000
12/05/2008,0000,1.25000,1.25000,1.25000,1.25000,1000
12/08/2008,0000,1.25000,1.25000,1.25000,1.25000,1000
12/09/2008,0000,1.25000,1.25000,1.25000,1.25000,2000
12/10/2008,0000,1.17000,1.17000,1.17000,1.17000,1000
12/15/2008,0000,1.09000,1.25000,1.09000,1.25000,6000
12/16/2008,0000,1.25000,1.25000,1.25000,1.25000,1000
12/17/2008,0000,1.25000,1.32000,1.25000,1.32000,3000
12/18/2008,0000,1.30000,1.30000,1.30000,1.30000,1000
12/19/2008,0000,1.30000,1.30000,1.30000,1.30000,1000
12/25/2008,0000,1.30000,1.30000,1.30000,1.30000,2000
12/29/2008,0000,1.38000,1.38000,1.38000,1.38000,2000
12/30/2008,0000,1.29000,1.29000,1.29000,1.29000,1000
12/31/2008,0000,1.37000,1.37000,1.37000,1.37000,4000
01/06/2009,0000,1.37000,1.44000,1.37000,1.44000,3000
01/08/2009,0000,1.34000,1.44000,1.34000,1.44000,7000
01/16/2009,0000,1.25000,1.33000,1.25000,1.33000,15000
01/19/2009,0000,1.21000,1.25000,1.21000,1.23000,3000
01/21/2009,0000,1.15000,1.31000,1.15000,1.15000,22000
02/02/2009,0000,1.15000,1.23000,1.15000,1.22000,12000
02/03/2009,0000,1.29000,1.29000,1.29000,1.29000,2000
02/04/2009,0000,1.20000,1.20000,1.20000,1.20000,2000
02/05/2009,0000,1.12000,1.28000,1.12000,1.28000,15000
02/06/2009,0000,1.20000,1.20000,1.20000,1.20000,2000
02/09/2009,0000,1.12000,1.12000,1.12000,1.12000,2000
02/10/2009,0000,1.05000,1.17000,1.05000,1.17000,11000
02/11/2009,0000,1.17000,1.17000,1.16000,1.16000,19000
02/13/2009,0000,1.15000,1.15000,1.08000,1.08000,11000
02/17/2009,0000,1.02000,1.08000,1.02000,1.08000,6000
02/18/2009,0000,1.01000,1.08000,1.01000,1.08000,3000
02/19/2009,0000,1.08000,1.08000,1.08000,1.08000,23000
02/23/2009,0000,1.14000,1.14000,1.14000,1.14000,3000
02/24/2009,0000,1.10000,1.10000,1.08000,1.08000,5000
02/25/2009,0000,1.14000,1.14000,1.14000,1.14000,1000
02/26/2009,0000,1.14000,1.18000,1.07000,1.18000,6000
03/02/2009,0000,1.24000,1.24000,1.24000,1.24000,4000
03/04/2009,0000,1.29000,1.29000,1.29000,1.29000,4000
03/05/2009,0000,1.30000,1.30000,1.30000,1.30000,5000
03/12/2009,0000,1.34000,1.34000,1.34000,1.34000,4000
03/13/2009,0000,1.34000,1.35000,1.25000,1.30000,26000
03/16/2009,0000,1.35000,1.35000,1.35000,1.35000,3000
03/17/2009,0000,1.32000,1.39000,1.32000,1.39000,3000
03/20/2009,0000,1.43000,1.43000,1.43000,1.43000,3000
03/30/2009,0000,1.41000,1.41000,1.41000,1.41000,1000
03/31/2009,0000,1.40000,1.45000,1.40000,1.45000,7000
04/02/2009,0000,1.49000,1.49000,1.35000,1.35000,7000
04/06/2009,0000,1.44000,1.44000,1.26000,1.40000,13000
04/07/2009,0000,1.46000,1.46000,1.31000,1.31000,53000
04/08/2009,0000,1.37000,1.37000,1.22000,1.22000,17000
04/09/2009,0000,1.14000,1.29000,1.14000,1.15000,42000
04/10/2009,0000,1.15000,1.15000,1.07000,1.07000,52000
04/13/2009,0000,1.00000,1.02000,1.00000,1.00000,70000
04/14/2009,0000,0.94000,1.01000,0.93000,1.01000,53000
04/15/2009,0000,1.00000,1.04000,0.94000,1.04000,42000
04/16/2009,0000,1.03000,1.11000,1.03000,1.11000,61000
04/17/2009,0000,1.16000,1.16000,1.06000,1.11000,27000
04/20/2009,0000,1.18000,1.18000,1.18000,1.18000,7000
04/21/2009,0000,1.22000,1.22000,1.10000,1.11000,20000
04/22/2009,0000,1.14000,1.14000,1.06000,1.13000,25000
04/23/2009,0000,1.10000,1.18000,1.07000,1.18000,31000
04/24/2009,0000,1.18000,1.19000,1.10000,1.19000,16000
04/27/2009,0000,1.25000,1.25000,1.25000,1.25000,2000
04/28/2009,0000,1.17000,1.20000,1.17000,1.17000,29000
04/29/2009,0000,1.09000,1.15000,1.09000,1.15000,16000
04/30/2009,0000,1.07000,1.23000,1.07000,1.15000,70000
05/04/2009,0000,1.21000,1.23000,1.10000,1.19000,41000
05/05/2009,0000,1.11000,1.15000,1.11000,1.15000,4000
05/06/2009,0000,1.07000,1.07000,1.07000,1.07000,13000
05/07/2009,0000,1.00000,1.14000,1.00000,1.14000,58000
05/08/2009,0000,1.18000,1.18000,1.07000,1.17000,33000
05/11/2009,0000,1.09000,1.17000,1.09000,1.17000,35000
05/12/2009,0000,1.09000,1.25000,1.09000,1.25000,25000
05/13/2009,0000,1.20000,1.30000,1.17000,1.30000,84000
05/14/2009,0000,1.30000,1.35000,1.21000,1.35000,26000
05/15/2009,0000,1.38000,1.38000,1.34000,1.34000,12000
05/18/2009,0000,1.31000,1.31000,1.31000,1.31000,5000
05/20/2009,0000,1.36000,1.36000,1.36000,1.36000,12000
05/25/2009,0000,1.35000,1.35000,1.27000,1.34000,8000
05/26/2009,0000,1.30000,1.30000,1.30000,1.30000,200
05/27/2009,0000,1.43000,1.43000,1.25000,1.36000,15000
06/03/2009,0000,1.40000,1.40000,1.40000,1.40000,1000
06/04/2009,0000,1.49000,1.49000,1.49000,1.49000,2000
06/08/2009,0000,1.49000,1.49000,1.49000,1.49000,300
06/09/2009,0000,1.52000,1.52000,1.52000,1.52000,4000
06/16/2009,0000,1.33000,1.33000,1.33000,1.33000,100
06/24/2009,0000,1.08000,1.22000,1.08000,1.22000,36000
06/25/2009,0000,1.22000,1.24000,1.14000,1.23000,23000
06/26/2009,0000,1.22000,1.22000,1.22000,1.22000,3000
06/30/2009,0000,1.30000,1.30000,1.30000,1.30000,1000
07/06/2009,0000,1.13000,1.29000,1.13000,1.13000,56000
07/07/2009,0000,1.06000,1.06000,1.06000,1.06000,17000
07/08/2009,0000,1.00000,1.00000,1.00000,1.00000,1000
07/09/2009,0000,1.07000,1.07000,1.06000,1.06000,23000
07/10/2009,0000,1.12000,1.12000,1.00000,1.00000,9000
07/14/2009,0000,0.94000,1.07000,0.93000,1.07000,36000
07/15/2009,0000,1.12000,1.12000,1.12000,1.12000,2000
07/16/2009,0000,1.12000,1.18000,1.05000,1.18000,17000
07/17/2009,0000,1.14000,1.18000,1.10000,1.10000,39000
07/20/2009,0000,1.15000,1.16000,1.03000,1.14000,22000
07/21/2009,0000,1.08000,1.09000,1.07000,1.07000,15000
07/22/2009,0000,1.00000,1.10000,1.00000,1.07000,68000
07/23/2009,0000,1.00000,1.00000,1.00000,1.00000,5000
07/24/2009,0000,0.93000,1.02000,0.93000,0.97000,38000
07/27/2009,0000,0.98000,0.99000,0.98000,0.99000,10000
07/28/2009,0000,1.01000,1.02000,0.95000,0.95000,21000
07/29/2009,0000,0.98000,0.99000,0.98000,0.98000,13000
07/30/2009,0000,1.03000,1.04000,1.01000,1.04000,25000
07/31/2009,0000,1.05000,1.06000,1.05000,1.06000,25000
08/05/2009,0000,1.12000,1.13000,0.99000,1.13000,35000
08/10/2009,0000,1.19000,1.19000,1.06000,1.06000,2000
08/11/2009,0000,0.99000,0.99000,0.99000,0.99000,19000
08/12/2009,0000,0.94000,1.02000,0.93000,0.94000,59000
08/13/2009,0000,0.89000,0.98000,0.89000,0.96000,6000
08/14/2009,0000,0.99000,1.00000,0.99000,1.00000,6000
08/17/2009,0000,0.94000,1.06000,0.93000,0.94000,70000
08/18/2009,0000,0.88000,0.91000,0.88000,0.88000,53000
08/19/2009,0000,0.86000,0.92000,0.86000,0.92000,12000
08/20/2009,0000,0.90000,0.93000,0.87000,0.88000,26000
08/21/2009,0000,0.86000,0.90000,0.86000,0.90000,10000
08/24/2009,0000,0.92000,0.92000,0.91000,0.91000,5000
08/25/2009,0000,0.91000,0.91000,0.88000,0.88000,2000
08/26/2009,0000,0.92000,0.92000,0.92000,0.92000,3000
08/27/2009,0000,0.94000,0.94000,0.90000,0.93000,3000
08/28/2009,0000,0.95000,0.95000,0.95000,0.95000,3000
08/31/2009,0000,0.89000,0.89000,0.89000,0.89000,1000
09/01/2009,0000,0.87000,0.94000,0.85000,0.94000,60000
09/03/2009,0000,0.99000,0.99000,0.89000,0.94000,19000
09/04/2009,0000,0.93000,0.99000,0.88000,0.99000,85000
09/07/2009,0000,1.04000,1.04000,1.01000,1.01000,10000
09/08/2009,0000,1.05000,1.05000,0.94000,1.01000,26000
09/09/2009,0000,1.03000,1.06000,0.95000,1.01000,229000
09/10/2009,0000,1.01000,1.01000,0.94000,1.01000,24000
09/11/2009,0000,1.01000,1.01000,0.94000,1.00000,40000
09/14/2009,0000,1.06000,1.06000,0.95000,1.06000,14000
09/15/2009,0000,0.99000,1.04000,0.99000,1.00000,52000
09/16/2009,0000,1.05000,1.05000,0.95000,1.02000,9000
09/17/2009,0000,1.06000,1.06000,0.96000,1.05000,20000
09/18/2009,0000,0.98000,1.02000,0.98000,1.02000,19000
09/21/2009,0000,1.01000,1.05000,1.01000,1.05000,36000
09/22/2009,0000,0.98000,1.03000,0.98000,1.03000,29000
09/23/2009,0000,0.96000,1.00000,0.96000,1.00000,29000
09/29/2009,0000,0.97000,0.97000,0.87000,0.96000,8000
09/30/2009,0000,0.90000,0.97000,0.90000,0.97000,17000
10/01/2009,0000,0.98000,0.98000,0.91000,0.98000,19000
10/02/2009,0000,1.00000,1.00000,0.92000,0.92000,13000
10/05/2009,0000,0.88000,0.95000,0.88000,0.95000,3000
10/06/2009,0000,0.99000,0.99000,0.89000,0.89000,53000
10/07/2009,0000,0.86000,0.90000,0.86000,0.87000,71000
10/08/2009,0000,0.84000,0.84000,0.84000,0.84000,2000
10/09/2009,0000,0.81000,0.88000,0.81000,0.88000,68000
10/12/2009,0000,0.83000,0.94000,0.83000,0.94000,35000
10/13/2009,0000,0.99000,1.00000,0.99000,1.00000,70000
10/14/2009,0000,1.07000,1.07000,1.07000,1.07000,26000
10/15/2009,0000,1.14000,1.14000,1.14000,1.14000,63000
10/16/2009,0000,1.20000,1.20000,1.14000,1.19000,148000
10/19/2009,0000,1.21000,1.23000,1.11000,1.15000,246000
10/20/2009,0000,1.13000,1.13000,1.13000,1.13000,5000
10/21/2009,0000,1.19000,1.19000,1.07000,1.19000,18000
10/22/2009,0000,1.19000,1.20000,1.19000,1.20000,83000
10/23/2009,0000,1.25000,1.25000,1.13000,1.23000,8000
10/26/2009,0000,1.23000,1.31000,1.23000,1.30000,117000
10/27/2009,0000,1.21000,1.33000,1.21000,1.33000,27000
10/28/2009,0000,1.35000,1.39000,1.35000,1.39000,42000
10/29/2009,0000,1.38000,1.45000,1.30000,1.45000,57000
10/30/2009,0000,1.45000,1.48000,1.45000,1.46000,45000
11/02/2009,0000,1.44000,1.48000,1.36000,1.36000,114000
11/03/2009,0000,1.40000,1.40000,1.40000,1.40000,3000
11/04/2009,0000,1.43000,1.47000,1.43000,1.47000,14000
11/05/2009,0000,1.47000,1.47000,1.37000,1.37000,11000
11/06/2009,0000,1.43000,1.43000,1.37000,1.37000,7000
11/09/2009,0000,1.37000,1.43000,1.37000,1.43000,21000
11/10/2009,0000,1.42000,1.42000,1.42000,1.42000,1000
11/12/2009,0000,1.48000,1.48000,1.48000,1.48000,6000
11/13/2009,0000,1.40000,1.48000,1.40000,1.48000,29000
11/16/2009,0000,1.55000,1.55000,1.55000,1.55000,56000
11/17/2009,0000,1.63000,1.63000,1.45000,1.54000,38000
11/18/2009,0000,1.54000,1.63000,1.54000,1.63000,28000
11/19/2009,0000,1.52000,1.52000,1.52000,1.52000,8000
11/20/2009,0000,1.60000,1.60000,1.60000,1.60000,15000
11/23/2009,0000,1.60000,1.70000,1.60000,1.70000,9000
11/25/2009,0000,1.70000,1.70000,1.70000,1.70000,1000
11/27/2009,0000,1.68000,1.68000,1.68000,1.68000,5000
11/30/2009,0000,1.57000,1.57000,1.57000,1.57000,3000
12/01/2009,0000,1.47000,1.47000,1.47000,1.47000,2000
12/03/2009,0000,1.40000,1.40000,1.40000,1.40000,4000
12/04/2009,0000,1.48000,1.48000,1.31000,1.31000,3000
12/07/2009,0000,1.22000,1.22000,1.22000,1.22000,9000
12/08/2009,0000,1.22000,1.22000,1.22000,1.22000,5000
12/09/2009,0000,1.30000,1.30000,1.14000,1.29000,23000
12/11/2009,0000,1.28000,1.28000,1.28000,1.28000,2000
12/14/2009,0000,1.36000,1.36000,1.20000,1.20000,11000
12/15/2009,0000,1.22000,1.27000,1.22000,1.27000,3000
12/16/2009,0000,1.35000,1.35000,1.20000,1.35000,38000
12/17/2009,0000,1.44000,1.44000,1.43000,1.43000,16000
12/21/2009,0000,1.50000,1.50000,1.50000,1.50000,5000
12/23/2009,0000,1.58000,1.58000,1.40000,1.55000,26000
12/25/2009,0000,1.45000,1.45000,1.45000,1.45000,400
12/28/2009,0000,1.54000,1.54000,1.35000,1.45000,20
