DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,1.85000,1.86000,1.85000,1.86000,17000
04/03/2007,0000,1.90000,1.90000,1.73000,1.90000,176000
04/04/2007,0000,2.03000,2.03000,2.02000,2.02000,21000
04/09/2007,0000,2.02000,2.04000,1.88000,2.04000,23000
04/10/2007,0000,1.90000,1.95000,1.90000,1.94000,88000
04/11/2007,0000,1.94000,1.99000,1.83000,1.97000,14000
04/12/2007,0000,1.84000,1.96000,1.84000,1.96000,4000
04/13/2007,0000,1.83000,1.83000,1.83000,1.83000,22000
04/16/2007,0000,1.78000,1.84000,1.74000,1.74000,106000
04/17/2007,0000,1.86000,1.86000,1.86000,1.86000,35000
04/18/2007,0000,1.98000,1.98000,1.74000,1.76000,31000
04/19/2007,0000,1.88000,1.88000,1.69000,1.87000,74000
04/20/2007,0000,1.88000,2.00000,1.88000,2.00000,66000
04/23/2007,0000,1.87000,1.87000,1.87000,1.87000,2000
04/24/2007,0000,1.81000,1.83000,1.81000,1.83000,8000
04/25/2007,0000,1.83000,1.95000,1.83000,1.83000,42000
04/26/2007,0000,1.81000,1.95000,1.81000,1.90000,49000
04/27/2007,0000,2.02000,2.02000,1.77000,1.77000,43000
04/30/2007,0000,1.88000,1.88000,1.88000,1.88000,10000
05/02/2007,0000,1.75000,1.80000,1.75000,1.75000,27000
05/03/2007,0000,1.63000,1.63000,1.63000,1.63000,24000
05/04/2007,0000,1.52000,1.52000,1.52000,1.52000,93000
05/07/2007,0000,1.43000,1.43000,1.42000,1.42000,135000
05/08/2007,0000,1.33000,1.35000,1.33000,1.35000,147000
05/09/2007,0000,1.40000,1.40000,1.40000,1.40000,11000
05/10/2007,0000,1.49000,1.49000,1.49000,1.49000,171000
05/11/2007,0000,1.54000,1.54000,1.50000,1.50000,11000
05/14/2007,0000,1.45000,1.59000,1.45000,1.59000,13000
05/15/2007,0000,1.50000,1.69000,1.50000,1.69000,36000
05/16/2007,0000,1.78000,1.78000,1.58000,1.74000,72000
05/17/2007,0000,1.77000,1.77000,1.77000,1.77000,900
05/18/2007,0000,1.74000,1.74000,1.74000,1.74000,10000
05/21/2007,0000,1.73000,1.73000,1.73000,1.73000,800
05/23/2007,0000,1.75000,1.75000,1.62000,1.62000,6000
05/24/2007,0000,1.51000,1.51000,1.51000,1.51000,13000
05/25/2007,0000,1.41000,1.41000,1.41000,1.41000,2000
05/28/2007,0000,1.34000,1.40000,1.34000,1.40000,21000
05/29/2007,0000,1.49000,1.49000,1.41000,1.49000,38000
05/30/2007,0000,1.59000,1.59000,1.59000,1.59000,92000
05/31/2007,0000,1.69000,1.69000,1.69000,1.69000,34000
06/01/2007,0000,1.80000,1.80000,1.80000,1.80000,31000
06/04/2007,0000,1.79000,1.85000,1.68000,1.68000,29000
06/05/2007,0000,1.57000,1.65000,1.57000,1.65000,8000
06/06/2007,0000,1.55000,1.76000,1.55000,1.76000,16000
06/07/2007,0000,1.75000,1.75000,1.75000,1.75000,23000
06/08/2007,0000,1.63000,1.63000,1.63000,1.63000,6000
06/11/2007,0000,1.60000,1.63000,1.60000,1.60000,36000
06/12/2007,0000,1.55000,1.65000,1.55000,1.65000,11000
06/13/2007,0000,1.54000,1.60000,1.54000,1.60000,6000
06/14/2007,0000,1.60000,1.60000,1.55000,1.60000,3000
06/15/2007,0000,1.51000,1.55000,1.50000,1.50000,38000
06/20/2007,0000,1.42000,1.59000,1.42000,1.52000,13000
06/21/2007,0000,1.42000,1.62000,1.42000,1.60000,38000
06/22/2007,0000,1.60000,1.69000,1.60000,1.65000,37000
06/25/2007,0000,1.65000,1.65000,1.60000,1.60000,14000
06/26/2007,0000,1.51000,1.52000,1.51000,1.52000,31000
06/27/2007,0000,1.45000,1.45000,1.45000,1.45000,15000
06/28/2007,0000,1.40000,1.54000,1.40000,1.54000,8000
06/29/2007,0000,1.64000,1.64000,1.64000,1.64000,28000
07/02/2007,0000,1.75000,1.75000,1.75000,1.75000,82000
07/03/2007,0000,1.87000,1.87000,1.87000,1.87000,52000
07/04/2007,0000,1.86000,2.00000,1.86000,1.99000,69000
07/05/2007,0000,1.86000,1.86000,1.86000,1.86000,37000
07/06/2007,0000,1.73000,1.73000,1.73000,1.73000,24000
07/09/2007,0000,1.61000,1.72000,1.61000,1.62000,64000
07/10/2007,0000,1.62000,1.71000,1.52000,1.71000,10000
07/11/2007,0000,1.81000,1.81000,1.71000,1.73000,115000
07/12/2007,0000,1.73000,1.85000,1.71000,1.85000,12000
07/13/2007,0000,1.96000,1.97000,1.85000,1.86000,99000
07/16/2007,0000,1.86000,1.86000,1.80000,1.86000,33000
07/17/2007,0000,1.75000,1.85000,1.75000,1.85000,3000
07/18/2007,0000,1.85000,1.97000,1.76000,1.97000,61000
07/19/2007,0000,1.96000,1.96000,1.84000,1.84000,89000
07/20/2007,0000,1.72000,1.96000,1.72000,1.96000,41000
07/23/2007,0000,1.86000,2.09000,1.86000,1.91000,57000
07/24/2007,0000,1.82000,2.00000,1.78000,1.82000,72000
07/25/2007,0000,1.75000,1.85000,1.71000,1.80000,41000
07/26/2007,0000,1.71000,1.80000,1.71000,1.80000,22000
07/27/2007,0000,1.79000,1.79000,1.68000,1.79000,45000
07/30/2007,0000,1.80000,1.80000,1.68000,1.68000,15000
07/31/2007,0000,1.75000,1.79000,1.75000,1.78000,85000
08/01/2007,0000,1.78000,1.78000,1.78000,1.78000,7000
08/02/2007,0000,1.77000,1.88000,1.77000,1.88000,26000
08/03/2007,0000,1.87000,1.87000,1.78000,1.87000,7000
08/06/2007,0000,1.78000,1.90000,1.78000,1.89000,27000
08/07/2007,0000,1.79000,1.87000,1.77000,1.87000,58000
08/08/2007,0000,1.76000,1.79000,1.76000,1.76000,59000
08/09/2007,0000,1.78000,1.78000,1.78000,1.78000,20000
08/10/2007,0000,1.78000,1.85000,1.66000,1.85000,51000
08/13/2007,0000,1.73000,1.83000,1.73000,1.73000,80000
08/14/2007,0000,1.61000,1.80000,1.61000,1.80000,52000
08/15/2007,0000,1.80000,1.89000,1.80000,1.80000,9000
08/16/2007,0000,1.70000,1.70000,1.68000,1.68000,49000
08/17/2007,0000,1.57000,1.57000,1.57000,1.57000,158000
08/20/2007,0000,1.47000,1.66000,1.47000,1.66000,84000
08/21/2007,0000,1.65000,1.75000,1.65000,1.75000,2000
08/22/2007,0000,1.78000,1.78000,1.63000,1.63000,6000
08/23/2007,0000,1.52000,1.52000,1.52000,1.52000,6000
08/24/2007,0000,1.50000,1.60000,1.50000,1.50000,6900
08/27/2007,0000,1.42000,1.59000,1.42000,1.58000,23000
08/28/2007,0000,1.48000,1.57000,1.48000,1.48000,23500
08/29/2007,0000,1.48000,1.69000,1.48000,1.69000,31000
08/30/2007,0000,1.58000,1.79000,1.58000,1.75000,19000
08/31/2007,0000,1.81000,1.81000,1.81000,1.81000,10000
09/03/2007,0000,1.69000,1.69000,1.69000,1.69000,5000
09/04/2007,0000,1.59000,1.78000,1.59000,1.78000,3000
09/05/2007,0000,1.66000,1.77000,1.66000,1.77000,17000
09/06/2007,0000,1.65000,1.75000,1.65000,1.72000,31000
09/07/2007,0000,1.62000,1.62000,1.62000,1.62000,9000
09/10/2007,0000,1.51000,1.70000,1.51000,1.70000,18000
09/11/2007,0000,1.70000,1.70000,1.70000,1.70000,18000
09/12/2007,0000,1.59000,1.60000,1.59000,1.59000,33000
09/13/2007,0000,1.48000,1.69000,1.48000,1.68000,57000
09/14/2007,0000,1.57000,1.66000,1.57000,1.66000,6000
09/17/2007,0000,1.55000,1.55000,1.55000,1.55000,2000
09/19/2007,0000,1.55000,1.65000,1.45000,1.65000,40000
09/20/2007,0000,1.54000,1.54000,1.54000,1.54000,7000
09/21/2007,0000,1.45000,1.45000,1.45000,1.45000,3000
09/26/2007,0000,1.35000,1.45000,1.35000,1.45000,3000
09/27/2007,0000,1.36000,1.50000,1.36000,1.36000,3500
09/28/2007,0000,1.39000,1.50000,1.36000,1.50000,11000
10/01/2007,0000,1.31000,1.49000,1.31000,1.49000,26000
10/02/2007,0000,1.42000,1.42000,1.42000,1.42000,8000
10/03/2007,0000,1.33000,1.33000,1.33000,1.33000,11000
10/04/2007,0000,1.25000,1.33000,1.25000,1.26000,43000
10/05/2007,0000,1.26000,1.29000,1.19000,1.29000,38000
10/08/2007,0000,1.21000,1.27000,1.21000,1.21000,16000
10/09/2007,0000,1.13000,1.25000,1.13000,1.25000,187000
10/11/2007,0000,1.24000,1.33000,1.24000,1.33000,38000
10/12/2007,0000,1.24000,1.24000,1.24000,1.24000,2000
10/15/2007,0000,1.23000,1.23000,1.23000,1.23000,1000
10/16/2007,0000,1.18000,1.22000,1.15000,1.22000,66000
10/17/2007,0000,1.30000,1.30000,1.14000,1.14000,69000
10/18/2007,0000,1.21000,1.21000,1.20000,1.20000,13000
10/19/2007,0000,1.22000,1.28000,1.13000,1.13000,77000
10/22/2007,0000,1.13000,1.20000,1.06000,1.20000,64000
10/23/2007,0000,1.28000,1.28000,1.28000,1.28000,1000
10/24/2007,0000,1.28000,1.35000,1.28000,1.35000,22000
10/25/2007,0000,1.26000,1.35000,1.26000,1.26000,22000
10/29/2007,0000,1.40000,1.40000,1.36000,1.36000,19000
10/30/2007,0000,1.35000,1.35000,1.35000,1.35000,20700
10/31/2007,0000,1.30000,1.30000,1.30000,1.30000,1000
11/01/2007,0000,1.21000,1.21000,1.21000,1.21000,1000
11/02/2007,0000,1.39000,1.39000,1.39000,1.39000,1000
11/05/2007,0000,1.37000,1.37000,1.34000,1.34000,2000
11/06/2007,0000,1.25000,1.25000,1.25000,1.25000,12000
11/07/2007,0000,1.17000,1.17000,1.17000,1.17000,5000
11/08/2007,0000,1.09000,1.25000,1.09000,1.25000,58000
11/09/2007,0000,1.17000,1.30000,1.17000,1.30000,19000
11/12/2007,0000,1.21000,1.21000,1.21000,1.21000,1000
11/13/2007,0000,1.13000,1.27000,1.13000,1.27000,5000
11/14/2007,0000,1.26000,1.26000,1.26000,1.26000,1000
11/16/2007,0000,1.18000,1.34000,1.18000,1.34000,4000
11/19/2007,0000,1.33000,1.33000,1.25000,1.25000,48000
11/20/2007,0000,1.25000,1.25000,1.18000,1.18000,13000
11/21/2007,0000,1.18000,1.26000,1.18000,1.26000,27000
11/22/2007,0000,1.24000,1.24000,1.20000,1.20000,7000
11/26/2007,0000,1.14000,1.14000,1.14000,1.14000,8000
11/29/2007,0000,1.20000,1.20000,1.20000,1.20000,10000
11/30/2007,0000,1.18000,1.18000,1.18000,1.18000,5000
12/04/2007,0000,1.18000,1.18000,1.18000,1.18000,41000
12/05/2007,0000,1.16000,1.16000,1.16000,1.16000,10000
12/06/2007,0000,1.13000,1.13000,1.13000,1.13000,9000
12/07/2007,0000,1.08000,1.08000,1.08000,1.08000,10000
12/10/2007,0000,1.08000,1.15000,1.08000,1.15000,4000
12/11/2007,0000,1.09000,1.09000,1.09000,1.09000,3000
12/12/2007,0000,1.05000,1.05000,1.05000,1.05000,2000
12/14/2007,0000,0.98000,1.00000,0.98000,1.00000,41000
12/18/2007,0000,0.96000,1.05000,0.96000,0.96000,16000
12/19/2007,0000,0.95000,0.96000,0.95000,0.96000,105000
12/20/2007,0000,0.93000,0.93000,0.93000,0.93000,3000
12/24/2007,0000,0.99000,0.99000,0.99000,0.99000,5000
12/26/2007,0000,0.98000,1.05000,0.98000,1.05000,56000
12/31/2007,0000,1.00000,1.12000,1.00000,1.00000,200
01/02/2008,0000,1.12000,1.12000,1.12000,1.12000,7000
01/03/2008,0000,1.05000,1.05000,1.05000,1.05000,1000
01/04/2008,0000,0.98000,0.98000,0.98000,0.98000,25000
01/07/2008,0000,1.04000,1.04000,1.04000,1.04000,3000
01/10/2008,0000,0.97000,0.97000,0.97000,0.97000,5000
01/11/2008,0000,0.93000,0.93000,0.93000,0.93000,2000
01/14/2008,0000,0.93000,0.93000,0.93000,0.93000,100
01/15/2008,0000,0.99000,0.99000,0.99000,0.99000,22000
01/16/2008,0000,0.99000,1.00000,0.99000,1.00000,17000
01/17/2008,0000,0.93000,0.99000,0.93000,0.99000,34000
01/23/2008,0000,0.93000,0.93000,0.93000,0.93000,20000
01/28/2008,0000,0.88000,0.88000,0.88000,0.88000,5000
01/29/2008,0000,0.85000,0.85000,0.85000,0.85000,1500
01/30/2008,0000,0.87000,0.87000,0.87000,0.87000,1000
01/31/2008,0000,0.85000,0.85000,0.85000,0.85000,2000
02/12/2008,0000,0.81000,0.81000,0.81000,0.81000,1000
02/14/2008,0000,0.78000,0.78000,0.78000,0.78000,4000
02/15/2008,0000,0.74000,0.74000,0.74000,0.74000,21000
02/18/2008,0000,0.77000,0.77000,0.77000,0.77000,1000
02/19/2008,0000,0.82000,0.82000,0.82000,0.82000,8000
02/20/2008,0000,0.87000,0.87000,0.87000,0.87000,39000
02/21/2008,0000,0.86000,0.93000,0.86000,0.93000,57000
02/22/2008,0000,0.94000,0.99000,0.94000,0.99000,47000
02/25/2008,0000,1.05000,1.05000,1.05000,1.05000,72000
02/26/2008,0000,0.98000,1.00000,0.98000,1.00000,25000
02/27/2008,0000,0.93000,0.93000,0.93000,0.93000,1000
02/29/2008,0000,0.93000,0.93000,0.93000,0.93000,2000
03/03/2008,0000,0.96000,0.96000,0.96000,0.96000,2000
03/04/2008,0000,1.00000,1.00000,1.00000,1.00000,15000
03/05/2008,0000,1.07000,1.07000,1.07000,1.07000,51000
03/06/2008,0000,1.00000,1.07000,1.00000,1.06000,65000
03/07/2008,0000,1.06000,1.13000,1.00000,1.09000,27000
03/10/2008,0000,1.09000,1.09000,1.02000,1.02000,32000
03/11/2008,0000,1.02000,1.02000,1.02000,1.02000,1000
03/12/2008,0000,1.02000,1.02000,1.02000,1.02000,5000
03/13/2008,0000,1.02000,1.02000,1.02000,1.02000,5000
03/17/2008,0000,1.02000,1.02000,1.02000,1.02000,10000
03/18/2008,0000,1.01000,1.05000,1.01000,1.05000,5000
03/19/2008,0000,1.08000,1.08000,1.08000,1.08000,5000
03/20/2008,0000,1.02000,1.02000,1.02000,1.02000,400
03/21/2008,0000,0.98000,1.12000,0.98000,1.12000,11000
03/24/2008,0000,1.19000,1.19000,1.13000,1.13000,65000
03/25/2008,0000,1.13000,1.18000,1.13000,1.18000,131000
03/26/2008,0000,1.18000,1.26000,1.15000,1.26000,107000
03/27/2008,0000,1.34000,1.34000,1.34000,1.34000,111000
03/28/2008,0000,1.43000,1.43000,1.43000,1.43000,93000
03/31/2008,0000,1.53000,1.53000,1.53000,1.53000,302000
04/01/2008,0000,1.63000,1.63000,1.62000,1.62000,332000
04/02/2008,0000,1.69000,1.69000,1.58000,1.58000,61000
04/03/2008,0000,1.57000,1.57000,1.47000,1.47000,20000
04/07/2008,0000,1.37000,1.47000,1.37000,1.47000,7000
04/08/2008,0000,1.37000,1.50000,1.37000,1.37000,7200
04/09/2008,0000,1.47000,1.47000,1.47000,1.47000,15000
04/10/2008,0000,1.37000,1.47000,1.37000,1.38000,33000
04/11/2008,0000,1.38000,1.38000,1.38000,1.38000,4000
04/14/2008,0000,1.38000,1.38000,1.38000,1.38000,110000
04/15/2008,0000,1.29000,1.42000,1.29000,1.42000,2000
04/16/2008,0000,1.42000,1.42000,1.42000,1.42000,2000
04/17/2008,0000,1.41000,1.41000,1.41000,1.41000,7000
04/18/2008,0000,1.32000,1.32000,1.32000,1.32000,7300
04/21/2008,0000,1.32000,1.32000,1.32000,1.32000,1000
04/22/2008,0000,1.30000,1.30000,1.30000,1.30000,10000
04/23/2008,0000,1.29000,1.29000,1.29000,1.29000,10000
04/24/2008,0000,1.29000,1.30000,1.29000,1.30000,30000
04/25/2008,0000,1.30000,1.30000,1.30000,1.30000,30600
04/29/2008,0000,1.35000,1.35000,1.35000,1.35000,8000
04/30/2008,0000,1.26000,1.34000,1.26000,1.26000,34000
05/09/2008,0000,1.18000,1.18000,1.18000,1.18000,1000
05/12/2008,0000,1.10000,1.26000,1.10000,1.26000,7000
05/13/2008,0000,1.34000,1.34000,1.34000,1.34000,44000
05/14/2008,0000,1.25000,1.34000,1.25000,1.34000,29000
05/15/2008,0000,1.30000,1.30000,1.30000,1.30000,5000
05/16/2008,0000,1.21000,1.21000,1.21000,1.21000,22000
05/19/2008,0000,1.20000,1.26000,1.20000,1.26000,15000
05/20/2008,0000,1.18000,1.30000,1.18000,1.30000,42000
05/21/2008,0000,1.35000,1.35000,1.35000,1.35000,1000
05/22/2008,0000,1.35000,1.35000,1.35000,1.35000,6000
05/23/2008,0000,1.26000,1.26000,1.26000,1.26000,6000
05/27/2008,0000,1.34000,1.34000,1.34000,1.34000,300
06/04/2008,0000,1.34000,1.34000,1.34000,1.34000,130000
06/05/2008,0000,1.42000,1.42000,1.42000,1.42000,1000
06/06/2008,0000,1.33000,1.39000,1.33000,1.39000,12000
06/11/2008,0000,1.39000,1.39000,1.39000,1.39000,25000
06/12/2008,0000,1.38000,1.38000,1.38000,1.38000,25900
06/26/2008,0000,1.21000,1.21000,1.21000,1.21000,40000
06/27/2008,0000,1.21000,1.21000,1.21000,1.21000,40000
06/30/2008,0000,1.21000,1.29000,1.21000,1.29000,2000
07/01/2008,0000,1.36000,1.36000,1.36000,1.36000,2000
07/16/2008,0000,1.20000,1.20000,1.20000,1.20000,200
07/30/2008,0000,1.38000,1.38000,1.38000,1.38000,11000
07/31/2008,0000,1.34000,1.34000,1.34000,1.34000,12200
08/12/2008,0000,1.20000,1.20000,1.20000,1.20000,4000
08/21/2008,0000,1.20000,1.28000,1.20000,1.28000,26000
09/01/2008,0000,1.25000,1.25000,1.18000,1.18000,155000
09/02/2008,0000,1.20000,1.20000,1.20000,1.20000,100
09/03/2008,0000,1.18000,1.18000,1.16000,1.16000,155000
09/08/2008,0000,1.08000,1.08000,1.08000,1.08000,190000
09/10/2008,0000,1.01000,1.01000,1.01000,1.01000,17000
09/11/2008,0000,0.94000,1.07000,0.94000,1.07000,93000
09/12/2008,0000,1.10000,1.10000,1.10000,1.10000,1000
09/15/2008,0000,1.03000,1.03000,1.03000,1.03000,235000
09/16/2008,0000,0.96000,0.96000,0.96000,0.96000,285000
09/17/2008,0000,0.98000,0.98000,0.98000,0.98000,250000
09/22/2008,0000,0.97000,0.97000,0.95000,0.95000,352000
09/23/2008,0000,0.97000,0.97000,0.97000,0.97000,297000
09/26/2008,0000,0.97000,0.97000,0.97000,0.97000,1000
10/02/2008,0000,0.95000,0.95000,0.95000,0.95000,2000
10/09/2008,0000,0.78000,0.88000,0.78000,0.88000,2000
10/14/2008,0000,0.85000,0.85000,0.85000,0.85000,4000
11/03/2008,0000,0.63000,0.63000,0.63000,0.63000,56000
11/04/2008,0000,0.61000,0.61000,0.59000,0.59000,12000
11/07/2008,0000,0.63000,0.63000,0.63000,0.63000,5000
11/11/2008,0000,0.63000,0.63000,0.63000,0.63000,2000
11/18/2008,0000,0.67000,0.67000,0.67000,0.67000,2000
11/19/2008,0000,0.71000,0.71000,0.71000,0.71000,2000
11/24/2008,0000,0.71000,0.71000,0.71000,0.71000,20000
11/25/2008,0000,0.67000,0.67000,0.67000,0.67000,3000
12/03/2008,0000,0.59000,0.59000,0.59000,0.59000,16000
12/04/2008,0000,0.55000,0.55000,0.55000,0.55000,6000
12/05/2008,0000,0.52000,0.52000,0.52000,0.52000,21000
12/08/2008,0000,0.49000,0.49000,0.49000,0.49000,18000
12/09/2008,0000,0.46000,0.47000,0.46000,0.46000,27000
12/10/2008,0000,0.43000,0.43000,0.43000,0.43000,843000
12/11/2008,0000,0.41000,0.41000,0.41000,0.41000,17000
12/12/2008,0000,0.39000,0.39000,0.39000,0.39000,10000
12/15/2008,0000,0.39000,0.39000,0.39000,0.39000,600
12/16/2008,0000,0.38000,0.38000,0.38000,0.38000,1000
12/17/2008,0000,0.38000,0.38000,0.38000,0.38000,200
12/19/2008,0000,0.36000,0.36000,0.36000,0.36000,1000
12/22/2008,0000,0.38000,0.38000,0.38000,0.38000,2000
12/23/2008,0000,0.40000,0.40000,0.38000,0.38000,3000
12/24/2008,0000,0.40000,0.40000,0.40000,0.40000,10000
12/30/2008,0000,0.41000,0.41000,0.41000,0.41000,500
01/12/2009,0000,0.44000,0.44000,0.44000,0.44000,13000
01/13/2009,0000,0.47000,0.47000,0.47000,0.47000,1000
01/15/2009,0000,0.50000,0.50000,0.50000,0.50000,6000
01/16/2009,0000,0.53000,0.53000,0.53000,0.53000,5000
01/19/2009,0000,0.59000,0.59000,0.59000,0.59000,5000
01/20/2009,0000,0.63000,0.63000,0.63000,0.63000,21000
02/16/2009,0000,0.63000,0.67000,0.62000,0.67000,4000
02/18/2009,0000,0.71000,0.71000,0.71000,0.71000,300
02/27/2009,0000,0.59000,0.59000,0.59000,0.59000,2000
03/04/2009,0000,0.59000,0.59000,0.59000,0.59000,2000
03/06/2009,0000,0.55000,0.55000,0.55000,0.55000,6000
03/11/2009,0000,0.58000,0.58000,0.58000,0.58000,4000
03/17/2009,0000,0.54000,0.54000,0.54000,0.54000,2000
03/18/2009,0000,0.57000,0.57000,0.51000,0.51000,12000
03/19/2009,0000,0.54000,0.54000,0.50000,0.50000,13000
03/20/2009,0000,0.53000,0.53000,0.47000,0.47000,6000
03/23/2009,0000,0.44000,0.44000,0.44000,0.44000,30000
03/24/2009,0000,0.42000,0.47000,0.41000,0.45000,32000
03/25/2009,0000,0.42000,0.47000,0.42000,0.47000,14000
03/26/2009,0000,0.44000,0.44000,0.44000,0.44000,34000
03/27/2009,0000,0.47000,0.47000,0.47000,0.47000,10000
03/31/2009,0000,0.50000,0.50000,0.44000,0.44000,133000
04/01/2009,0000,0.47000,0.47000,0.41000,0.41000,295000
04/02/2009,0000,0.43000,0.43000,0.43000,0.43000,67000
04/03/2009,0000,0.46000,0.46000,0.46000,0.46000,3000
04/06/2009,0000,0.49000,0.49000,0.49000,0.49000,32000
04/07/2009,0000,0.52000,0.52000,0.52000,0.52000,135000
04/08/2009,0000,0.55000,0.55000,0.55000,0.55000,466000
04/09/2009,0000,0.58000,0.58000,0.58000,0.58000,67000
04/10/2009,0000,0.62000,0.62000,0.62000,0.62000,50000
04/13/2009,0000,0.66000,0.66000,0.66000,0.66000,31000
04/14/2009,0000,0.70000,0.70000,0.70000,0.70000,52000
04/15/2009,0000,0.74000,0.74000,0.74000,0.74000,80000
04/16/2009,0000,0.79000,0.79000,0.72000,0.72000,418000
04/17/2009,0000,0.70000,0.77000,0.67000,0.67000,150000
04/20/2009,0000,0.71000,0.71000,0.71000,0.71000,50000
04/21/2009,0000,0.71000,0.72000,0.71000,0.72000,121000
04/22/2009,0000,0.77000,0.77000,0.77000,0.77000,141000
04/23/2009,0000,0.77000,0.77000,0.72000,0.72000,163000
04/24/2009,0000,0.67000,0.77000,0.67000,0.77000,4000
04/27/2009,0000,0.72000,0.76000,0.72000,0.76000,2000
04/28/2009,0000,0.76000,0.76000,0.71000,0.71000,5000
04/29/2009,0000,0.75000,0.75000,0.75000,0.75000,1000
04/30/2009,0000,0.70000,0.70000,0.70000,0.70000,31000
05/04/2009,0000,0.67000,0.67000,0.66000,0.66000,50000
05/05/2009,0000,0.62000,0.62000,0.62000,0.62000,43000
05/06/2009,0000,0.58000,0.58000,0.58000,0.58000,34000
05/07/2009,0000,0.58000,0.58000,0.58000,0.58000,1000
05/08/2009,0000,0.58000,0.58000,0.54000,0.58000,37000
05/11/2009,0000,0.55000,0.62000,0.54000,0.62000,33000
05/12/2009,0000,0.62000,0.65000,0.58000,0.65000,5000
05/19/2009,0000,0.57000,0.57000,0.57000,0.57000,41000
05/20/2009,0000,0.57000,0.60000,0.57000,0.60000,43000
05/21/2009,0000,0.64000,0.64000,0.64000,0.64000,392000
05/22/2009,0000,0.68000,0.68000,0.60000,0.60000,455000
05/25/2009,0000,0.64000,0.64000,0.64000,0.64000,20000
05/26/2009,0000,0.68000,0.68000,0.68000,0.68000,57000
05/27/2009,0000,0.71000,0.71000,0.71000,0.71000,400
06/01/2009,0000,0.72000,0.72000,0.64000,0.65000,64000
06/02/2009,0000,0.69000,0.69000,0.61000,0.61000,30000
06/03/2009,0000,0.65000,0.65000,0.61000,0.61000,5000
06/04/2009,0000,0.61000,0.65000,0.60000,0.60000,15000
06/05/2009,0000,0.60000,0.64000,0.58000,0.64000,22000
06/08/2009,0000,0.64000,0.68000,0.64000,0.68000,27000
06/09/2009,0000,0.72000,0.72000,0.70000,0.72000,98000
06/10/2009,0000,0.76000,0.76000,0.67000,0.75000,35000
06/11/2009,0000,0.79000,0.80000,0.70000,0.80000,210000
06/12/2009,0000,0.85000,0.85000,0.76000,0.84000,155000
06/15/2009,0000,0.80000,0.80000,0.80000,0.80000,73000
06/16/2009,0000,0.75000,0.75000,0.75000,0.75000,2000
06/17/2009,0000,0.70000,0.70000,0.70000,0.70000,11000
06/18/2009,0000,0.66000,0.66000,0.66000,0.66000,10000
06/19/2009,0000,0.70000,0.70000,0.70000,0.70000,18000
06/22/2009,0000,0.66000,0.66000,0.66000,0.66000,85000
06/23/2009,0000,0.62000,0.65000,0.62000,0.65000,4000
06/24/2009,0000,0.61000,0.65000,0.61000,0.65000,10000
06/26/2009,0000,0.65000,0.65000,0.65000,0.65000,5000
06/29/2009,0000,0.61000,0.61000,0.61000,0.61000,58000
06/30/2009,0000,0.64000,0.64000,0.59000,0.59000,2000
07/01/2009,0000,0.56000,0.61000,0.56000,0.61000,22000
07/02/2009,0000,0.58000,0.63000,0.58000,0.63000,43000
07/03/2009,0000,0.59000,0.59000,0.59000,0.59000,40000
07/06/2009,0000,0.63000,0.63000,0.63000,0.63000,30000
07/07/2009,0000,0.67000,0.67000,0.67000,0.67000,8000
07/08/2009,0000,0.63000,0.71000,0.63000,0.71000,40000
07/10/2009,0000,0.67000,0.70000,0.67000,0.70000,6000
07/13/2009,0000,0.66000,0.66000,0.66000,0.66000,1000
07/14/2009,0000,0.69000,0.69000,0.69000,0.69000,4000
07/15/2009,0000,0.65000,0.69000,0.65000,0.69000,3000
07/16/2009,0000,0.73000,0.73000,0.65000,0.65000,149000
07/17/2009,0000,0.65000,0.65000,0.61000,0.61000,91000
07/20/2009,0000,0.57000,0.64000,0.57000,0.64000,35000
07/21/2009,0000,0.60000,0.60000,0.60000,0.60000,15000
07/22/2009,0000,0.56000,0.56000,0.56000,0.56000,91000
07/23/2009,0000,0.53000,0.53000,0.53000,0.53000,78000
07/24/2009,0000,0.50000,0.56000,0.50000,0.50000,59000
07/27/2009,0000,0.48000,0.53000,0.48000,0.51000,47000
07/28/2009,0000,0.49000,0.54000,0.49000,0.51000,121000
07/29/2009,0000,0.51000,0.54000,0.51000,0.51000,271000
07/30/2009,0000,0.54000,0.54000,0.51000,0.51000,85000
07/31/2009,0000,0.50000,0.54000,0.50000,0.54000,14000
08/03/2009,0000,0.51000,0.51000,0.51000,0.51000,48000
08/04/2009,0000,0.54000,0.54000,0.48000,0.48000,163000
08/05/2009,0000,0.51000,0.51000,0.51000,0.51000,15000
08/06/2009,0000,0.54000,0.54000,0.54000,0.54000,102000
08/10/2009,0000,0.57000,0.57000,0.56000,0.57000,60000
08/12/2009,0000,0.54000,0.54000,0.54000,0.54000,61000
08/13/2009,0000,0.56000,0.57000,0.52000,0.52000,142000
08/14/2009,0000,0.51000,0.51000,0.51000,0.51000,28000
08/17/2009,0000,0.52000,0.54000,0.52000,0.54000,16000
08/18/2009,0000,0.54000,0.54000,0.51000,0.51000,25000
08/20/2009,0000,0.48000,0.54000,0.48000,0.48000,300
08/21/2009,0000,0.50000,0.54000,0.50000,0.54000,22000
08/24/2009,0000,0.54000,0.57000,0.54000,0.57000,7000
08/25/2009,0000,0.56000,0.56000,0.56000,0.56000,1000
08/26/2009,0000,0.59000,0.59000,0.57000,0.57000,50000
08/27/2009,0000,0.59000,0.59000,0.57000,0.57000,8000
09/01/2009,0000,0.57000,0.60000,0.57000,0.60000,33000
09/02/2009,0000,0.56000,0.56000,0.56000,0.56000,45000
09/03/2009,0000,0.59000,0.59000,0.59000,0.59000,2000
09/09/2009,0000,0.55000,0.55000,0.55000,0.55000,25000
09/14/2009,0000,0.52000,0.55000,0.52000,0.55000,41000
09/17/2009,0000,0.58000,0.58000,0.58000,0.58000,2000
09/18/2009,0000,0.58000,0.58000,0.58000,0.58000,500
09/22/2009,0000,0.54000,0.54000,0.54000,0.54000,56000
09/23/2009,0000,0.51000,0.51000,0.51000,0.51000,66000
09/24/2009,0000,0.48000,0.48000,0.48000,0.48000,96000
09/25/2009,0000,0.45000,0.45000,0.45000,0.45000,146000
09/28/2009,0000,0.42000,0.42000,0.42000,0.42000,983000
09/29/2009,0000,0.42000,0.42000,0.40000,0.40000,654000
09/30/2009,0000,0.40000,0.41000,0.40000,0.40000,1686000
10/01/2009,0000,0.38000,0.38000,0.38000,0.38000,699000
10/02/2009,0000,0.40000,0.40000,0.38000,0.38000,1420000
10/05/2009,0000,0.40000,0.40000,0.38000,0.38000,2179000
10/06/2009,0000,0.40000,0.40000,0.38000,0.40000,472000
10/07/2009,0000,0.42000,0.42000,0.42000,0.42000,107000
10/08/2009,0000,0.44000,0.44000,0.44000,0.44000,44000
10/09/2009,0000,0.47000,0.47000,0.47000,0.47000,1185000
10/12/2009,0000,0.49000,0.50000,0.44000,0.48000,999000
10/13/2009,0000,0.49000,0.49000,0.45000,0.45000,448000
10/14/2009,0000,0.45000,0.48000,0.45000,0.48000,292000
10/15/2009,0000,0.50000,0.51000,0.45000,0.45000,572000
10/16/2009,0000,0.45000,0.46000,0.45000,0.45000,314000
10/19/2009,0000,0.45000,0.48000,0.42000,0.48000,322000
10/20/2009,0000,0.51000,0.51000,0.51000,0.51000,189000
10/21/2009,0000,0.54000,0.54000,0.53000,0.54000,464000
10/22/2009,0000,0.54000,0.54000,0.51000,0.52000,263000
10/23/2009,0000,0.52000,0.55000,0.50000,0.50000,1285000
10/26/2009,0000,0.53000,0.53000,0.53000,0.53000,398000
10/27/2009,0000,0.56000,0.56000,0.56000,0.56000,960000
10/28/2009,0000,0.59000,0.59000,0.58000,0.59000,680000
10/29/2009,0000,0.63000,0.63000,0.63000,0.63000,428000
10/30/2009,0000,0.67000,0.67000,0.67000,0.67000,569000
11/02/2009,0000,0.71000,0.71000,0.71000,0.71000,575000
11/03/2009,0000,0.75000,0.75000,0.67000,0.67000,659000
11/04/2009,0000,0.63000,0.63000,0.63000,0.63000,162000
11/05/2009,0000,0.59000,0.64000,0.59000,0.64000,323000
11/06/2009,0000,0.64000,0.68000,0.64000,0.64000,277000
11/09/2009,0000,0.64000,0.64000,0.60000,0.60000,82000
11/10/2009,0000,0.60000,0.60000,0.57000,0.57000,99000
11/11/2009,0000,0.57000,0.60000,0.57000,0.60000,201000
11/12/2009,0000,0.62000,0.62000,0.61000,0.61000,93000
11/13/2009,0000,0.59000,0.61000,0.59000,0.61000,211000
11/16/2009,0000,0.64000,0.64000,0.63000,0.63000,14000
11/17/2009,0000,0.67000,0.67000,0.61000,0.61000,116000
11/18/2009,0000,0.61000,0.61000,0.57000,0.57000,45000
11/19/2009,0000,0.57000,0.60000,0.55000,0.60000,34000
11/20/2009,0000,0.62000,0.62000,0.62000,0.62000,54000
11/23/2009,0000,0.63000,0.64000,0.63000,0.64000,75000
11/24/2009,0000,0.60000,0.60000,0.60000,0.60000,18000
11/25/2009,0000,0.56000,0.56000,0.56000,0.56000,283000
11/26/2009,0000,0.53000,0.59000,0.53000,0.59000,53000
11/27/2009,0000,0.56000,0.56000,0.56000,0.56000,1000
11/30/2009,0000,0.58000,0.58000,0.53000,0.53000,10000
12/01/2009,0000,0.51000,0.55000,0.50000,0.51000,245000
12/02/2009,0000,0.53000,0.53000,0.51000,0.53000,48000
12/03/2009,0000,0.53000,0.55000,0.53000,0.55000,14000
12/04/2009,0000,0.55000,0.56000,0.52000,0.56000,64000
12/07/2009,0000,0.58000,0.59000,0.58000,0.59000,503000
12/08/2009,0000,0.61000,0.61000,0.60000,0.60000,129000
12/09/2009,0000,0.57000,0.62000,0.56000,0.56000,85000
12/11/2009,0000,0.55000,0.60000,0.55000,0.60000,3000
12/14/2009,0000,0.60000,0.61000,0.56000,0.61000,18000
12/16/2009,0000,0.60000,0.60000,0.60000,0.60000,500
12/17/2009,0000,0.58000,0.60000,0.58000,0.59000,13000
12/18/2009,0000,0.60000,0.60000,0.59000,0.59000,122000
12/21/2009,0000,0.61000,0.61000,0.55000,0.56000,49000
12/22/2009,0000,0.57000,0.58000,0.57000,0.57000,55000
12/23/2009,0000,0.57000,0.57000,0.57000,0.57000,153000
12/25/2009,0000,0.60000,0.60000,0.59000,0.60000,335000
12/28/2009,0000,0.60000,0.60000,0.60000,0.60000,62000
12/29/2009,0000,0.59000,0.59000,0.56000,0.56000,182999
