Date	Last Price	High Price	Low Price	Volume	Expired
3-27-2013	$5.75	$5.75	$5.75	1	0
3-17-2013	$4.50	$4.50	$4.50	1	0
3-13-2013	$4.36	-	-	0	1
3-10-2013	$4.36	$4.36	$4.36	1	0
3-6-2013	$6.17	$6.17	$6.17	1	0
3-2-2013	$4.37	$4.37	$4.37	1	0
2-24-2013	$4.85	$4.85	$4.85	1	0
2-18-2013	$5.50	$5.50	$5.50	1	0
2-15-2013	$5.75	$5.75	$5.75	1	0
2-12-2013	$6.25	$6.25	$6.25	1	0
1-29-2013	$6.23	$6.23	$6.23	1	0
1-28-2013	$6.39	$6.39	$6.39	1	0
1-22-2013	$6.78	$6.78	$6.78	1	0
12-26-2012	$6.86	$6.86	$6.86	1	0
11-9-2012	$6.50	$6.50	$6.50	1	0
10-10-2012	$6.49	$6.49	$6.49	1	0
10-8-2012	$7.99	-	-	0	1
9-21-2012	$7.99	-	-	0	1
9-7-2012	$7.99	$7.99	$7.99	1	0
7-23-2012	$6.99	$6.99	$6.99	1	0
6-27-2012	$6.99	$6.99	$6.99	1	0
3-21-2012	$5.67	-	-	0	3
3-12-2012	$5.67	$5.67	$5.67	5	0
2-28-2012	$6.35	$6.35	$6.35	1	0
2-8-2012	$6.83	$6.83	$6.83	1	0
2-3-2012	$5.67	-	-	0	8
1-20-2012	$5.67	$5.70	$5.67	5	0
1-4-2012	$8.50	-	-	0	1
12-22-2011	$8.50	-	-	0	1
12-15-2011	$8.50	$8.50	$8.50	1	0
9-20-2011	$8.50	$8.50	$8.50	1	0
9-3-2011	$8.38	$8.38	$8.35	2	0
8-22-2011	$9.42	$9.42	$9.42	2	0
8-21-2011	$8.52	$8.52	$8.52	1	0
8-1-2011	$9.95	$9.95	$9.95	1	0
6-25-2011	$8.83	$8.83	$8.83	1	0
6-20-2011	$9.25	$9.25	$9.25	1	0
6-12-2011	$10.63	$10.63	$10.63	1	0
6-4-2011	$10.05	$10.05	$10.05	1	0
6-3-2011	$10.05	$10.05	$10.05	1	0
5-21-2011	$10.05	$10.05	$10.05	1	0
4-28-2011	$9.10	$9.10	$9.10	1	0
4-11-2011	$9.27	$9.27	$9.27	1	0
3-31-2011	$10.99	$10.99	$10.99	1	0
3-23-2011	$10.99	$10.99	$10.99	1	0
3-13-2011	$10.25	$10.25	$10.25	1	0
3-12-2011	$10.78	$10.78	$10.78	1	0
3-5-2011	$10.33	$10.33	$10.33	1	0
3-2-2011	$10.25	$10.25	$10.25	1	0
2-27-2011	$10.00	$10.39	$10.00	3	0
2-22-2011	$11.05	$11.05	$11.05	1	0
2-14-2011	$11.57	$11.57	$11.57	1	0
2-5-2011	$12.38	$12.38	$12.38	1	0
1-27-2011	$12.10	$12.10	$12.10	1	0
12-11-2010	$10.50	$10.50	$10.50	1	0
12-5-2010	$10.50	$10.50	$10.50	1	0
10-22-2010	$10.50	$10.50	$10.50	1	0
10-17-2010	$10.00	$10.00	$10.00	1	0
9-12-2010	$11.15	$11.15	$11.15	1	0
8-26-2010	$11.01	$11.01	$11.01	1	0
4-29-2010	$10.08	$10.08	$10.08	1	0
3-21-2010	$10.08	$10.08	$10.08	1	0
3-13-2010	$13.00	$13.00	$13.00	1	0
2-7-2010	$11.05	$11.05	$11.05	1	0
1-24-2010	$11.99	$11.99	$11.99	1	0
1-2-2010	$11.04	$11.04	$11.04	1	0
12-31-2009	$11.15	$11.15	$11.15	1	0
12-19-2009	$10.85	$10.85	$10.85	1	0
12-17-2009	$10.50	$10.50	$10.50	1	0
11-21-2009	$11.15	$11.15	$11.15	1	0
11-17-2009	$13.49	$13.49	$13.49	1	0
11-13-2009	$15.49	$15.49	$15.49	1	0
11-12-2009	$12.65	$12.65	$12.65	1	0
11-7-2009	$12.00	$12.00	$12.00	1	0
10-25-2009	$14.00	$14.00	$14.00	2	0
10-24-2009	$12.35	$12.35	$12.35	1	0
10-17-2009	$14.50	$14.50	$14.50	1	0
10-15-2009	$15.58	$15.58	$15.58	1	0
9-15-2009	$15.67	$15.67	$15.67	1	0
8-5-2009	$15.67	$15.67	$15.67	1	0
8-2-2009	$16.60	$16.60	$16.60	1	0
7-30-2009	$15.50	-	-	0	1
7-29-2009	$15.50	$15.50	$15.50	1	0
7-28-2009	$15.50	$15.50	$15.50	1	0
7-27-2009	$16.00	$16.00	$16.00	1	0
7-24-2009	$14.80	$14.80	$14.80	1	0
7-23-2009	$23.33	$23.33	$23.33	1	0
7-21-2009	$14.80	$14.80	$14.80	1	0
7-12-2009	$15.50	$15.50	$15.50	1	0
7-9-2009	$15.49	$25.49	$15.49	2	0
7-7-2009	$15.49	$15.49	$15.49	1	0
7-5-2009	$16.50	$16.50	$16.50	1	0
5-6-2009	$15.32	$15.32	$15.32	1	0
4-16-2009	$15.22	$15.22	$15.22	1	0
4-13-2009	$15.12	$15.12	$15.12	1	0
4-6-2009	$13.25	$13.25	$13.25	1	0
3-10-2009	$14.27	$14.27	$14.27	1	0
2-10-2009	$14.52	$14.52	$14.52	1	0
2-1-2009	$14.25	$14.25	$14.25	1	0
1-17-2009	$15.02	$15.02	$15.02	1	0
1-11-2009	$19.35	$19.35	$19.35	1	0
11-6-2008	$19.77	$19.77	$19.77	1	0
8-13-2008	$14.68	$14.68	$14.68	1	0
7-23-2008	$12.53	$12.53	$12.53	1	0
7-21-2008	$11.06	$11.07	$11.06	2	0
7-20-2008	$11.06	$11.06	$11.06	1	0
7-11-2008	$13.49	$13.49	$13.49	1	0
7-2-2008	$14.08	$14.08	$14.08	1	0
6-29-2008	$13.00	$13.00	$13.00	1	0
6-18-2008	$13.51	$13.51	$13.51	1	0
6-9-2008	$14.95	$14.95	$14.95	1	0
6-3-2008	$14.95	$14.95	$14.95	1	0
5-21-2008	$14.15	$14.15	$14.15	1	0
5-8-2008	$15.50	$15.50	$15.50	1	0
5-6-2008	$12.59	-	-	0	1
4-19-2008	$12.59	$12.59	$12.59	1	0
4-12-2008	$13.95	$13.95	$13.95	1	0
3-12-2008	$11.25	$11.25	$11.25	1	0
3-8-2008	$11.25	$11.25	$11.25	1	0
2-13-2008	$12.51	$12.51	$12.51	1	0
2-9-2008	$13.50	-	-	0	1
2-7-2008	$13.50	$13.50	$13.50	1	0
2-6-2008	$13.01	$13.01	$13.01	1	0
1-19-2008	$13.40	$13.40	$13.40	1	0
1-17-2008	$12.33	$12.33	$12.33	1	0
12-21-2007	$11.58	$11.58	$11.58	1	0
12-17-2007	$11.36	$11.36	$11.36	2	0
12-1-2007	$11.50	$11.50	$11.50	1	0
11-21-2007	$13.52	$13.52	$13.52	1	0
11-7-2007	$13.61	$13.61	$13.61	1	0
10-13-2007	$15.02	$15.02	$15.02	2	0
7-22-2007	$18.00	$18.00	$18.00	1	0
7-8-2007	$18.01	$18.01	$18.01	1	0
6-24-2007	$16.41	$16.41	$16.41	1	0
5-7-2007	$14.95	$17.00	$14.95	2	0
4-21-2007	$15.76	$15.76	$15.76	1	0
4-1-2007	$16.11	$16.11	$16.11	1	0
2-15-2007	$14.75	$14.75	$14.75	1	0
2-1-2007	$15.00	$15.00	$15.00	1	0
1-29-2007	$15.50	$15.50	$15.50	1	0
1-21-2007	$16.54	$16.54	$16.54	1	0
1-19-2007	$15.51	$15.51	$15.51	1	0
1-15-2007	$15.50	$15.50	$15.50	1	0
1-14-2007	$15.70	$15.70	$15.70	1	0
1-13-2007	$16.00	$16.00	$16.00	1	0
1-5-2007	$16.27	$16.27	$16.27	1	0
1-1-2007	$16.99	$21.05	$16.99	2	0
12-29-2006	$14.25	$14.25	$14.25	1	0
12-14-2006	$14.25	$14.25	$14.25	1	0
12-5-2006	$15.35	$15.35	$15.35	1	0
11-27-2006	$17.05	$17.05	$17.05	1	0
11-13-2006	$17.05	$17.05	$17.05	1	0
11-12-2006	$18.38	$18.38	$18.38	1	0
11-6-2006	$16.35	$16.35	$16.35	1	0
10-31-2006	$21.51	$21.51	$21.51	1	0
10-30-2006	$16.61	$16.61	$16.61	1	0
10-23-2006	$26.00	$26.00	$26.00	1	0
10-19-2006	$22.49	$22.49	$22.49	1	0
10-16-2006	$20.01	$20.01	$12.10	2	0
10-7-2006	$21.06	$21.06	$21.06	1	0
9-24-2006	$20.51	$20.51	$20.51	1	0
9-22-2006	$19.01	$19.01	$19.01	1	0
9-10-2006	$16.61	$16.61	$16.61	2	0
9-8-2006	$19.48	$19.48	$19.48	1	0
9-3-2006	$22.35	$22.35	$22.35	1	0
8-20-2006	$15.00	$15.00	$15.00	1	0
8-17-2006	$16.53	$16.53	$16.53	1	0
8-11-2006	$17.00	$17.00	$17.00	1	0
8-9-2006	$17.00	$17.00	$17.00	1	0
8-2-2006	$17.00	$17.00	$17.00	1	0
8-1-2006	$17.00	$17.00	$17.00	1	0
7-23-2006	$17.27	$17.27	$17.27	1	0
7-20-2006	$17.50	$17.50	$17.50	1	0
7-12-2006	$20.05	$20.05	$20.05	1	0
7-4-2006	$23.06	$23.06	$23.06	1	0
6-26-2006	$20.50	$20.50	$20.50	1	0
6-16-2006	$20.00	$20.00	$20.00	1	0
6-9-2006	$20.00	$20.00	$20.00	3	0
6-8-2006	$18.50	$18.50	$18.50	1	0
5-17-2006	$18.50	$18.50	$18.50	1	0
4-29-2006	$20.22	$20.22	$20.22	1	0
4-14-2006	$17.31	$17.31	$17.31	1	0
4-11-2006	$15.55	$15.55	$15.55	3	0
4-8-2006	$17.00	$17.00	$17.00	1	0
3-31-2006	$17.38	$17.38	$17.38	1	0
3-30-2006	$18.01	$18.01	$18.01	1	0
3-17-2006	$17.38	$17.38	$17.38	1	0
3-15-2006	$15.51	-	-	0	1
3-8-2006	$15.51	$15.51	$15.51	1	0
2-22-2006	$20.01	-	-	0	1
2-4-2006	$20.01	$20.01	$20.01	1	0
2-3-2006	$19.00	$19.00	$19.00	1	0
1-29-2006	$9.99	$9.99	$9.99	1	0
1-28-2006	$22.00	$22.00	$22.00	1	0
1-7-2006	$23.83	$23.83	$23.83	1	0
1-1-2006	$23.51	$23.51	$23.51	1	0
12-30-2005	$22.99	$22.99	$22.99	1	0
12-23-2005	$25.75	$25.75	$25.75	1	0
12-16-2005	$26.99	$26.99	$26.99	1	0
12-14-2005	$24.99	$24.99	$24.99	1	0
12-4-2005	$25.06	$25.06	$25.06	1	0
12-3-2005	$24.95	$24.95	$24.95	1	0
12-1-2005	$25.00	$25.00	$25.00	1	0
11-26-2005	$23.55	$23.55	$23.55	1	0
11-18-2005	$23.55	$23.55	$23.55	1	0
11-15-2005	$20.00	$20.00	$20.00	2	0
11-7-2005	$19.80	$19.80	$19.80	1	0
11-5-2005	$22.18	$22.18	$22.18	1	0
10-30-2005	$21.50	$21.50	$21.50	1	0
10-29-2005	$22.20	$22.20	$22.20	1	0
10-28-2005	$20.00	$20.00	$20.00	1	0
10-27-2005	$28.03	$28.03	$28.03	1	0
10-21-2005	$18.58	$18.58	$18.58	1	0
10-19-2005	$28.99	$28.99	$28.99	1	0
10-12-2005	$26.55	$26.55	$26.55	1	0
10-8-2005	$26.55	$26.55	$26.55	1	0
10-3-2005	$29.50	$29.50	$29.50	1	0
9-28-2005	$29.00	-	-	0	1
9-20-2005	$29.00	$29.00	$29.00	1	0
9-18-2005	$29.00	$29.00	$29.00	1	0
9-11-2005	$30.99	$30.99	$30.99	1	0
9-10-2005	$29.86	-	-	0	1
9-3-2005	$29.86	$29.86	$29.83	3	0
8-27-2005	$29.83	$29.83	$29.83	2	0
8-25-2005	$30.25	$30.25	$30.25	1	0
8-13-2005	$30.09	$30.09	$30.09	1	0
7-14-2005	$31.11	$31.11	$31.11	1	0
7-13-2005	$33.33	$33.33	$33.33	1	0
6-26-2005	$33.00	$33.00	$33.00	3	0
6-18-2005	$35.00	$35.00	$35.00	1	0
6-17-2005	$34.50	$34.50	$34.50	1	0
6-12-2005	$33.50	$33.50	$33.50	1	0
6-1-2005	$34.50	$34.50	$34.50	1	0
5-27-2005	$33.00	$33.00	$33.00	1	0
5-18-2005	$33.00	$33.00	$33.00	1	0
5-16-2005	$33.00	$33.00	$33.00	1	0
5-6-2005	$33.00	$33.00	$33.00	1	0
5-3-2005	$35.33	$35.33	$35.33	1	0
5-1-2005	$33.65	$33.65	$33.65	1	0
4-27-2005	$34.66	$34.66	$34.66	1	0
4-26-2005	$33.30	$34.00	$33.30	2	0
4-6-2005	$32.75	$32.75	$32.75	1	0
4-4-2005	$34.01	$34.01	$34.01	1	0
4-2-2005	$32.00	$32.76	$32.00	2	0
3-9-2005	$35.11	$35.11	$35.11	1	0
3-4-2005	$38.99	$38.99	$38.99	1	0
2-8-2005	$40.00	$40.00	$40.00	1	0
1-21-2005	$34.95	$34.95	$34.95	1	0
1-16-2005	$30.00	$30.00	$30.00	1	0
1-12-2005	$30.00	$30.00	$30.00	2	0
1-5-2005	$30.00	$30.00	$30.00	1	0
1-1-2005	$30.00	$30.00	$30.00	1	0
12-26-2004	$31.02	-	-	0	2
12-22-2004	$31.02	$31.02	$31.02	1	0
12-21-2004	$33.03	$33.03	$33.03	1	0
12-19-2004	$34.51	$34.51	$34.51	1	0
11-27-2004	$33.55	$33.55	$33.55	1	0
11-26-2004	$33.11	$33.11	$33.11	1	0
11-20-2004	$33.11	$33.11	$33.11	1	0
11-13-2004	$29.61	$29.61	$29.61	2	0
11-12-2004	$29.25	$34.11	$29.25	2	0
11-11-2004	$32.07	$34.11	$32.07	2	0
11-9-2004	$34.77	$34.77	$34.77	1	0
11-8-2004	$34.11	$34.11	$34.11	1	0
11-6-2004	$34.11	$34.11	$34.11	1	0
11-3-2004	$31.51	$31.51	$31.51	1	0
10-31-2004	$36.11	$36.11	$36.11	1	0
10-30-2004	$34.25	$34.25	$34.25	1	0
10-28-2004	$35.11	$35.11	$35.11	4	0
10-26-2004	$36.00	$36.00	$36.00	1	0
10-17-2004	$37.00	$37.00	$37.00	1	0
10-7-2004	$37.00	$37.00	$37.00	1	0
9-25-2004	$40.00	$40.00	$40.00	1	0
9-18-2004	$38.85	$38.85	$38.85	1	0
9-16-2004	$39.01	$39.01	$39.01	1	0
9-13-2004	$42.00	$42.00	$42.00	1	0
9-4-2004	$42.00	$42.00	$42.00	1	0
9-1-2004	$43.00	$43.00	$43.00	1	0
8-28-2004	$47.99	$47.99	$47.99	1	0
8-25-2004	$47.99	$47.99	$47.99	1	0
8-19-2004	$45.00	$45.00	$45.00	2	0
8-17-2004	$43.00	$43.00	$43.00	1	0
8-5-2004	$44.07	$44.07	$44.07	1	0
7-14-2004	$45.99	$45.99	$45.99	1	0
7-8-2004	$44.00	-	-	0	1
6-30-2004	$44.00	$44.00	$44.00	1	0
6-29-2004	$47.17	$47.17	$47.17	1	0
6-27-2004	$46.77	$46.77	$46.77	1	0
6-23-2004	$48.09	$48.09	$48.09	1	0
6-21-2004	$49.99	$53.01	$49.99	2	0
6-11-2004	$54.00	$54.00	$54.00	1	0
6-7-2004	$51.43	$51.43	$51.43	3	0
6-5-2004	$50.11	$50.11	$50.11	1	0
5-31-2004	$51.00	$51.00	$51.00	1	0
5-29-2004	$50.00	$50.00	$50.00	1	0
5-23-2004	$46.03	$49.09	$46.03	2	0
5-18-2004	$51.00	$51.00	$51.00	1	0
5-9-2004	$50.00	$50.00	$50.00	1	0
5-8-2004	$56.00	$56.00	$56.00	1	0
4-25-2004	$52.43	$52.43	$52.34	2	0
4-18-2004	$58.00	$58.00	$58.00	1	0
4-17-2004	$56.00	$56.00	$56.00	1	0
4-11-2004	$63.78	$63.78	$63.78	1	0
4-9-2004	$60.55	$60.55	$60.55	1	0
4-8-2004	$66.00	$66.00	$66.00	1	0
4-1-2004	$58.00	$58.00	$58.00	1	0
3-31-2004	$60.30	$60.30	$60.30	2	0
3-28-2004	$60.30	$60.30	$51.05	15	0
3-22-2004	$40.50	$40.50	$40.50	1	0
3-21-2004	$43.00	$43.00	$43.00	1	0
3-19-2004	$42.11	$42.11	$41.00	2	0
3-14-2004	$42.44	$42.44	$42.44	1	0
3-12-2004	$41.05	$41.05	$41.05	1	0
2-22-2004	$41.00	$41.00	$41.00	1	0
2-19-2004	$38.88	$38.88	$38.88	1	0
2-15-2004	$38.99	-	-	0	1
2-9-2004	$38.99	-	-	0	1
2-8-2004	$38.99	$38.99	$38.99	1	0
2-7-2004	$39.25	-	-	0	1
2-6-2004	$39.25	$39.25	$38.50	3	0
2-4-2004	$38.01	$38.01	$38.01	1	0
1-25-2004	$37.05	$37.05	$37.05	1	1
1-12-2004	$35.00	$35.00	$35.00	1	0
1-11-2004	$36.09	$36.09	$36.09	1	0
1-7-2004	$37.29	$37.29	$37.29	1	0
1-6-2004	$35.66	$35.66	$35.66	1	0
1-2-2004	$39.99	$39.99	$39.99	1	0
1-1-2004	$35.00	$35.00	$35.00	1	0
12-29-2003	$37.00	$37.00	$37.00	1	0
12-28-2003	$36.50	$36.50	$36.50	1	0
12-21-2003	$38.05	-	-	0	1
12-18-2003	$38.05	$38.05	$38.05	1	0
12-9-2003	$35.05	$35.05	$35.05	1	0
12-3-2003	$36.01	$36.01	$36.01	1	0
11-24-2003	$35.44	$35.44	$35.44	1	0
11-23-2003	$33.55	$33.55	$33.55	1	0
11-22-2003	$40.00	$40.00	$40.00	1	0
11-18-2003	$41.00	$41.00	$41.00	1	0
11-16-2003	$39.76	$39.76	$39.76	1	0
11-15-2003	$45.00	$45.00	$45.00	1	0
11-14-2003	$34.95	$34.95	$34.95	1	0
11-9-2003	$43.00	$43.00	$41.00	2	0
11-7-2003	$45.77	-	-	0	1
11-6-2003	$45.77	$45.77	$45.77	1	0
11-5-2003	$46.55	$46.55	$46.55	1	0
11-4-2003	$46.06	$46.06	$46.06	1	0
11-2-2003	$49.07	$49.07	$49.07	1	0
11-1-2003	$51.00	$51.00	$50.55	2	0
10-29-2003	$49.55	$49.55	$49.55	1	0
10-28-2003	$50.01	$50.01	$50.01	1	0
10-25-2003	$45.00	$45.00	$45.00	1	0
10-24-2003	$44.65	$44.65	$40.05	2	0
10-22-2003	$37.10	$37.10	$37.10	1	0
10-21-2003	$39.05	$39.05	$39.05	1	0
10-19-2003	$35.07	$35.07	$35.07	1	0
10-18-2003	$38.05	$38.05	$38.05	1	0
10-15-2003	$37.00	$37.00	$37.00	1	0
10-12-2003	$32.00	$32.00	$32.00	1	0
10-11-2003	$32.11	-	-	0	1
10-7-2003	$32.11	$32.11	$31.09	2	0
10-4-2003	$32.10	$32.10	$32.10	1	0
10-1-2003	$35.50	$35.50	$27.75	2	0
9-28-2003	$31.10	$31.10	$31.10	1	1
9-23-2003	$35.01	$35.01	$35.01	1	0
9-21-2003	$37.25	-	-	0	1
9-20-2003	$37.25	$37.25	$37.25	1	0
9-15-2003	$36.00	$36.00	$36.00	1	0
9-14-2003	$34.00	$34.00	$34.00	1	0
9-13-2003	$41.00	-	-	0	1
9-10-2003	$41.00	$41.00	$41.00	1	0
9-8-2003	$41.77	-	-	0	1
9-7-2003	$41.77	$41.77	$41.77	1	0
8-30-2003	$36.00	$36.00	$35.20	2	0
8-29-2003	$35.00	$35.03	$35.00	4	0
8-28-2003	$35.05	$36.50	$35.05	2	0
8-26-2003	$37.00	$37.00	$37.00	1	0
8-25-2003	$37.09	$37.09	$37.09	1	0
8-17-2003	$36.03	-	-	0	1
8-14-2003	$36.03	-	-	0	1
8-13-2003	$36.03	$36.03	$36.03	1	0
8-8-2003	$37.00	$37.00	$37.00	1	0
8-6-2003	$32.66	$32.66	$32.66	3	0
8-1-2003	$38.05	$38.05	$38.05	1	0
7-31-2003	$38.05	$38.05	$38.05	2	0
7-18-2003	$39.51	$39.51	$39.51	1	0
7-13-2003	$38.00	$38.00	$38.00	1	0
7-12-2003	$37.77	$37.77	$37.77	1	0
7-3-2003	$38.01	$38.01	$38.01	1	0
6-30-2003	$43.00	-	-	0	3
6-29-2003	$43.00	$43.00	$43.00	1	0
6-21-2003	$44.09	$44.09	$44.09	1	0
6-7-2003	$37.00	$37.00	$37.00	1	0
6-1-2003	$35.90	$35.90	$35.90	1	0
5-26-2003	$34.51	-	-	0	1
5-12-2003	$34.51	$34.51	$34.51	1	0
5-11-2003	$34.50	$34.50	$34.50	1	1
5-7-2003	$33.99	$33.99	$33.99	1	1
5-4-2003	$34.88	$34.88	$34.88	1	0
5-3-2003	$36.06	$36.06	$36.06	1	0
5-2-2003	$37.32	$37.32	$37.32	1	0
4-30-2003	$37.34	$37.34	$37.34	1	0
4-28-2003	$39.01	-	-	0	1
4-26-2003	$39.01	$39.01	$39.01	1	0
4-16-2003	$35.17	$35.17	$35.17	3	0
4-9-2003	$34.17	$34.17	$34.17	3	0
4-6-2003	$36.44	-	-	0	1
4-1-2003	$36.44	$36.44	$36.44	1	0
3-30-2003	$37.99	-	-	0	1
3-29-2003	$37.99	$37.99	$37.99	1	0
3-28-2003	$38.26	$38.26	$38.26	1	0
3-26-2003	$40.05	$40.05	$40.05	1	0
3-24-2003	$39.50	-	-	0	1
3-17-2003	$39.50	$39.50	$39.50	2	0
3-15-2003	$36.55	-	-	0	4
3-10-2003	$36.55	$39.91	$36.55	2	0
3-6-2003	$45.50	-	-	0	1
3-5-2003	$45.50	$45.50	$45.50	1	0
3-1-2003	$33.00	-	-	0	1
2-26-2003	$33.00	-	-	0	1
2-23-2003	$33.00	$33.00	$33.00	1	0
2-20-2003	$37.25	$37.25	$37.25	1	0
2-18-2003	$41.21	$41.21	$40.11	2	0
2-16-2003	$43.21	$43.21	$43.21	1	0
2-9-2003	$38.58	-	-	0	1
2-7-2003	$38.58	$38.58	$38.58	1	0
2-5-2003	$36.00	$36.00	$36.00	1	0
2-1-2003	$31.00	$31.00	$31.00	3	0
1-26-2003	$33.00	$33.00	$31.05	3	0
1-25-2003	$37.66	-	-	0	1
1-22-2003	$37.66	$37.66	$35.00	2	0
1-21-2003	$46.00	-	-	0	2
1-20-2003	$46.00	$46.00	$38.76	6	1
1-19-2003	$38.70	$43.99	$38.70	2	1
1-18-2003	$40.99	$46.01	$35.00	7	0
1-16-2003	$40.00	$40.00	$40.00	1	0
1-15-2003	$45.00	$45.00	$45.00	1	0
1-14-2003	$46.65	$46.66	$46.65	2	0
1-13-2003	$40.99	$68.00	$40.99	5	0
1-12-2003	$51.44	$56.75	$51.44	3	0
1-9-2003	$69.03	$69.03	$49.00	2	0
1-7-2003	$41.09	$41.09	$41.09	1	0
1-5-2003	$51.00	$51.00	$51.00	1	0
1-2-2003	$36.55	$36.55	$36.55	1	1
12-30-2002	$45.00	$45.00	$45.00	1	0
12-29-2002	$37.53	$37.53	$37.53	1	0
12-22-2002	$37.36	$38.55	$37.36	2	0
12-21-2002	$36.25	$36.25	$36.25	1	1
12-20-2002	$38.00	$38.56	$38.00	2	0
12-16-2002	$37.36	$37.36	$37.00	2	0
12-13-2002	$37.66	$37.66	$37.66	1	0
12-12-2002	$29.05	-	-	0	1
12-11-2002	$29.05	$29.05	$29.05	1	0
12-10-2002	$24.16	-	-	0	1
12-8-2002	$24.16	$24.16	$24.16	1	0
12-6-2002	$26.27	$26.27	$26.27	1	0
12-5-2002	$26.65	$26.65	$26.65	1	0
12-4-2002	$26.09	$26.09	$26.09	1	0
12-3-2002	$26.06	$26.06	$26.06	2	0
12-1-2002	$22.77	$22.77	$22.77	1	1
11-27-2002	$23.80	$24.51	$23.59	4	1
11-25-2002	$26.09	-	-	0	1
11-22-2002	$26.09	$26.09	$25.50	2	0
11-20-2002	$21.50	$21.50	$21.03	3	0
11-19-2002	$23.05	-	-	0	1
11-18-2002	$23.05	$23.83	$22.94	4	0
11-17-2002	$26.02	-	-	0	1
11-15-2002	$26.02	$26.02	$26.02	1	0
11-14-2002	$25.40	$25.40	$25.25	3	0
11-13-2002	$25.00	$25.00	$25.00	2	0
11-12-2002	$25.63	$25.63	$25.63	1	0
11-11-2002	$21.89	$21.89	$21.89	2	0
11-10-2002	$25.09	-	-	0	1
11-9-2002	$25.09	-	-	0	1
11-8-2002	$25.09	$25.09	$24.75	2	0
11-5-2002	$23.01	$23.01	$23.01	1	0
11-4-2002	$24.58	$24.58	$24.58	1	0
11-1-2002	$30.77	$30.77	$30.77	1	0
10-31-2002	$30.30	$30.30	$30.30	1	0
10-30-2002	$27.00	$27.00	$27.00	1	0
10-29-2002	$30.99	$30.99	$30.99	1	0
10-28-2002	$35.33	$35.33	$35.33	2	0
10-23-2002	$32.90	$32.90	$32.90	1	0
10-20-2002	$30.02	$30.02	$30.02	1	0
10-16-2002	$31.00	$31.00	$31.00	1	1
10-14-2002	$34.04	-	-	0	1
10-10-2002	$34.04	$34.04	$34.04	1	0
10-8-2002	$30.90	$35.00	$30.90	2	1
10-7-2002	$36.01	$36.01	$36.01	1	0
10-6-2002	$40.00	$40.00	$40.00	1	0
10-2-2002	$42.01	$42.01	$42.01	1	0
10-1-2002	$39.00	-	-	0	1
9-29-2002	$39.00	$42.00	$36.00	3	0
9-28-2002	$41.02	$41.02	$41.02	1	0
9-24-2002	$55.09	$55.09	$55.09	1	0
9-23-2002	$54.99	$54.99	$54.99	1	0
9-20-2002	$51.00	$51.00	$51.00	1	0
9-19-2002	$53.26	$53.26	$50.55	2	0
9-15-2002	$50.01	$51.01	$50.01	3	0
9-13-2002	$49.99	$49.99	$49.99	1	0
9-12-2002	$51.02	$51.02	$51.02	1	0
9-11-2002	$51.65	$51.65	$51.65	1	0
9-9-2002	$61.00	$61.00	$61.00	1	0
9-8-2002	$62.66	$62.66	$51.00	2	0
9-6-2002	$71.00	$71.00	$71.00	1	0
9-5-2002	$68.90	$73.00	$68.90	2	0
9-4-2002	$67.00	$67.00	$67.00	1	0
9-1-2002	$67.00	$67.00	$67.00	1	0
8-30-2002	$66.00	$66.00	$66.00	1	0
8-27-2002	$71.00	$71.00	$71.00	1	0
8-25-2002	$68.02	$68.02	$68.02	1	0
8-24-2002	$71.58	$71.58	$71.58	1	0
8-22-2002	$75.51	$75.51	$75.51	1	0
8-21-2002	$75.00	$75.00	$75.00	2	0
8-20-2002	$75.51	$75.51	$75.51	1	0
8-19-2002	$75.00	$75.00	$75.00	1	0
8-17-2002	$76.51	$76.51	$76.51	2	0
8-12-2002	$75.29	$75.29	$75.29	1	0
8-10-2002	$79.25	$79.25	$79.25	1	0
8-8-2002	$77.10	$77.10	$77.10	1	0
8-6-2002	$79.75	$79.75	$79.75	1	0
8-4-2002	$82.05	$82.05	$82.05	1	0
8-3-2002	$71.01	$71.01	$71.01	1	0
8-2-2002	$83.84	$83.84	$83.84	1	0
8-1-2002	$76.00	$76.00	$76.00	1	0
7-27-2002	$83.06	$83.06	$73.10	2	0
7-24-2002	$82.00	$82.00	$82.00	1	0
7-23-2002	$72.00	$72.00	$72.00	2	0
7-22-2002	$65.54	$65.54	$65.54	1	0
7-20-2002	$72.00	$76.00	$72.00	2	0
7-19-2002	$69.99	$69.99	$59.58	3	0
7-17-2002	$69.57	$69.57	$69.57	1	0
7-13-2002	$65.55	$65.55	$62.88	5	0
7-11-2002	$63.26	$63.26	$63.26	1	0
7-10-2002	$56.06	$56.06	$50.50	11	0
7-9-2002	$48.00	$48.00	$48.00	2	0
6-28-2002	$60.06	$60.06	$60.06	1	0
6-26-2002	$47.06	$47.06	$47.06	1	0
6-25-2002	$53.02	$53.02	$53.02	1	0
6-23-2002	$40.29	$46.03	$40.29	2	0
6-21-2002	$42.01	$42.01	$42.01	1	0
6-18-2002	$42.00	$45.55	$42.00	2	0
6-15-2002	$49.99	$49.99	$49.99	1	0
6-10-2002	$39.59	$41.00	$39.59	2	0
6-8-2002	$39.43	$39.43	$39.43	2	0
5-29-2002	$20.50	$33.01	$20.50	2	0
5-28-2002	$20.63	$20.63	$20.63	1	0
5-27-2002	$29.00	$29.00	$29.00	1	0
5-24-2002	$30.00	$30.00	$30.00	1	0
5-23-2002	$30.00	$36.65	$26.00	4	0
5-18-2002	$26.00	$26.00	$26.00	1	0
5-14-2002	$30.00	$30.00	$30.00	1	0
5-11-2002	$28.80	$28.80	$28.80	1	0
5-10-2002	$23.00	$23.00	$23.00	1	0
5-9-2002	$26.01	$26.01	$26.01	1	0
5-6-2002	$8.00	$24.54	$8.00	11	0
5-2-2002	$7.30	$7.50	$7.30	11	0
4-28-2002	$17.50	$17.50	$17.50	1	0
4-27-2002	$19.51	-	-	0	1
4-26-2002	$19.51	$19.51	$19.51	1	0
3-26-2002	$8.95	$8.95	$8.95	2	0
3-25-2002	$8.80	$8.80	$8.80	2	0
3-24-2002	$8.65	$8.65	$8.65	2	0
3-23-2002	$9.06	-	-	0	10
3-22-2002	$9.06	$9.95	$9.06	3	0
3-20-2002	$10.55	$10.55	$9.20	2	0
3-16-2002	$10.49	-	-	0	10
3-13-2002	$10.49	-	-	0	1
3-9-2002	$10.49	-	-	0	1
3-4-2002	$10.49	$10.49	$10.49	1	0
3-3-2002	$10.09	$10.09	$10.09	1	0
2-27-2002	$10.59	$10.59	$10.59	1	0
2-23-2002	$10.00	-	-	0	5
2-20-2002	$10.00	$10.00	$10.00	1	0
2-16-2002	$10.50	$10.50	$10.50	1	2
2-14-2002	$15.50	$15.50	$15.50	1	0
2-13-2002	$11.15	$11.15	$11.15	2	0
2-12-2002	$11.49	$11.49	$11.49	1	0
2-11-2002	$10.25	$10.25	$9.94	4	0
2-9-2002	$10.50	$10.50	$10.25	2	0
2-8-2002	$10.52	$10.52	$10.52	1	0
2-7-2002	$10.60	$10.60	$10.60	1	10
2-2-2002	$12.25	$12.25	$8.54	5	0
1-29-2002	$8.00	$8.55	$8.00	2	0
1-27-2002	$7.52	$7.52	$7.52	1	0
1-23-2002	$7.00	$7.00	$7.00	12	0
1-22-2002	$8.75	$8.75	$8.75	2	0
1-20-2002	$8.26	$8.26	$7.58	3	0
1-19-2002	$8.01	$8.01	$8.01	1	0
1-16-2002	$9.15	$9.15	$9.15	1	0
1-15-2002	$6.99	$7.13	$6.99	15	0
1-14-2002	$8.49	$8.49	$8.49	1	0
1-12-2002	$7.49	$10.00	$7.49	2	0
1-8-2002	$7.20	$7.20	$7.20	10	0
1-7-2002	$7.24	$7.24	$7.24	1	0
1-5-2002	$6.50	$6.50	$6.50	1	0
1-3-2002	$7.55	$7.55	$7.55	1	7
12-27-2001	$6.50	$6.50	$6.50	1	32
12-25-2001	$6.50	-	-	0	15
12-24-2001	$6.50	$6.50	$6.50	1	0
12-23-2001	$6.28	$6.28	$6.28	2	0
12-21-2001	$6.61	$6.61	$6.61	1	0
12-17-2001	$6.50	$7.00	$6.50	2	0
12-16-2001	$5.99	$5.99	$5.99	5	0
12-15-2001	$7.55	$7.55	$7.55	1	0
12-9-2001	$6.76	-	-	0	1
12-7-2001	$6.76	-	-	0	32
12-2-2001	$6.76	$6.76	$6.76	1	0
11-30-2001	$7.52	$7.52	$7.52	1	0
11-25-2001	$3.76	$8.62	$3.76	2	0
11-19-2001	$6.50	-	-	0	1
11-16-2001	$6.50	$6.50	$6.50	1	1
11-15-2001	$6.25	$6.25	$6.25	1	0
11-14-2001	$6.99	$7.01	$6.99	2	1
11-12-2001	$7.00	$7.00	$7.00	1	0
11-11-2001	$6.51	$6.51	$6.51	1	0
11-10-2001	$7.00	-	-	0	1
11-9-2001	$7.00	$7.00	$6.51	3	1
11-8-2001	$7.01	$7.01	$6.99	2	0
11-7-2001	$7.00	$7.00	$7.00	1	0