Date	Last Price	High Price	Low Price	Volume	Expired
5-14-2013	$1.00	$1.00	$1.00	1	0
4-30-2013	$1.00	-	-	0	4
3-26-2013	$1.00	-	-	0	4
3-9-2013	$1.00	$1.00	$1.00	1	0
3-8-2013	$1.00	$1.00	$1.00	1	0
2-27-2013	$1.05	$1.05	$1.05	2	0
1-25-2013	$1.59	$1.59	$1.59	1	0
1-7-2013	$1.27	-	-	0	1
12-1-2012	$1.27	$1.27	$1.27	1	0
11-29-2012	$1.25	$1.25	$1.25	1	0
10-31-2012	$1.59	$1.59	$1.59	1	0
10-29-2012	$1.45	$1.45	$1.45	1	0
10-22-2012	$1.45	$1.45	$1.45	1	0
10-15-2012	$1.45	$1.45	$1.45	1	0
9-17-2012	$0.99	$0.99	$0.99	1	0
7-23-2012	$1.48	-	-	0	1
6-25-2012	$1.48	$1.48	$1.48	1	0
5-12-2012	$1.48	$1.48	$1.48	2	0
5-3-2012	$1.99	$1.99	$1.99	1	0
3-28-2012	$2.11	$2.11	$2.11	1	0
3-2-2012	$1.86	$1.86	$1.86	1	0
2-25-2012	$1.68	$1.68	$1.68	2	0
2-19-2012	$1.35	-	-	0	1
2-1-2012	$1.35	$1.35	$1.35	1	0
1-25-2012	$1.50	$1.50	$1.50	1	0
1-21-2012	$1.50	$1.50	$1.50	1	0
1-15-2012	$1.50	$1.50	$1.50	1	0
12-26-2011	$2.04	$2.04	$2.04	1	0
12-8-2011	$2.50	-	-	0	1
12-1-2011	$2.50	$2.50	$2.50	1	0
11-15-2011	$2.58	$2.58	$2.58	1	0
11-11-2011	$2.75	$2.75	$2.75	1	0
10-23-2011	$1.85	$1.85	$1.85	5	0
9-23-2011	$2.62	$2.62	$2.62	1	0
9-20-2011	$2.57	$2.57	$2.57	1	0
8-14-2011	$2.99	$2.99	$2.99	1	0
8-10-2011	$2.50	$2.50	$2.50	3	0
8-7-2011	$2.26	$2.26	$2.26	1	0
7-10-2011	$2.56	$2.56	$2.56	2	0
6-12-2011	$3.55	$3.55	$3.55	1	0
6-6-2011	$2.56	$2.56	$2.56	1	0
6-4-2011	$2.80	$2.80	$2.80	1	0
6-2-2011	$2.45	$2.67	$2.45	2	0
5-16-2011	$2.55	$2.55	$2.55	1	0
3-28-2011	$2.55	$2.55	$2.55	1	0
3-26-2011	$2.25	$2.25	$2.25	1	0
3-21-2011	$2.75	$2.75	$2.75	1	0
3-17-2011	$3.88	$3.88	$3.88	1	0
3-9-2011	$2.65	$2.80	$2.65	2	0
2-22-2011	$2.78	$2.78	$2.78	1	0
1-17-2011	$2.52	$2.52	$2.52	1	0
1-16-2011	$2.34	$2.34	$2.34	1	0
11-25-2010	$5.61	$5.61	$5.61	1	0
11-14-2010	$2.86	$2.86	$2.86	1	4
11-13-2010	$2.77	$2.77	$2.77	1	0
10-22-2010	$3.00	$3.00	$3.00	1	0
10-9-2010	$2.95	$2.95	$2.95	1	0
10-5-2010	$2.92	$2.92	$2.92	1	0
10-1-2010	$3.58	$3.58	$3.58	1	0
9-19-2010	$3.99	$3.99	$3.05	2	0
9-18-2010	$2.85	$2.85	$2.26	3	0
9-2-2010	$4.03	$4.03	$4.03	1	0
7-31-2010	$4.59	$4.59	$4.59	1	0
6-21-2010	$6.00	$6.00	$6.00	1	0
5-4-2010	$6.00	$6.00	$6.00	1	0
4-20-2010	$6.00	$6.00	$6.00	1	0
2-9-2010	$4.00	$4.00	$4.00	1	0
1-9-2010	$4.13	$4.13	$4.13	2	0
1-3-2010	$5.24	$5.24	$5.24	1	0
12-25-2009	$6.00	$8.49	$6.00	3	0
12-13-2009	$4.40	$4.40	$4.40	1	0
11-26-2009	$6.05	$6.05	$6.05	1	0
11-18-2009	$8.49	$8.49	$8.49	1	0
11-15-2009	$4.06	$4.06	$4.06	1	0
11-9-2009	$5.50	$5.50	$5.50	1	0
10-28-2009	$3.75	$3.75	$3.75	1	0
10-15-2009	$4.25	$4.25	$4.25	1	0
10-10-2009	$2.14	$2.14	$2.14	1	0
9-29-2009	$3.25	$3.25	$1.34	2	0
9-17-2009	$4.75	$4.75	$4.75	1	0
9-4-2009	$4.50	$4.50	$4.50	1	0
8-22-2009	$4.84	-	-	0	1
8-15-2009	$4.84	$4.84	$4.84	1	0
8-6-2009	$2.68	$4.25	$2.68	2	0
7-28-2009	$4.13	$4.13	$4.13	1	0
7-26-2009	$4.41	$4.41	$4.41	1	0
7-16-2009	$5.00	$5.00	$5.00	1	0
7-13-2009	$5.00	$5.00	$5.00	1	0
7-4-2009	$4.78	$4.78	$4.78	1	0
6-20-2009	$5.06	$5.06	$5.06	1	0
6-11-2009	$2.80	$2.80	$2.80	1	0
4-23-2009	$4.50	$4.50	$4.50	1	0
3-21-2009	$4.28	$4.28	$4.28	1	0
2-25-2009	$4.20	$4.20	$4.20	2	0
2-10-2009	$6.06	$6.06	$6.06	1	0
1-19-2009	$8.39	$8.39	$8.39	1	0
1-17-2009	$7.25	$7.25	$5.72	3	0
1-15-2009	$3.70	$3.70	$3.70	5	3
1-12-2009	$2.00	$2.00	$2.00	2	0
1-11-2009	$3.96	$5.14	$3.96	2	0
1-9-2009	$4.50	$7.49	$4.50	2	0
1-8-2009	$3.00	$3.00	$3.00	1	0
1-5-2009	$3.00	$3.00	$3.00	3	0
12-20-2008	$4.24	$5.50	$4.24	2	0
12-18-2008	$5.50	$5.50	$5.50	1	0
12-15-2008	$5.51	$5.51	$5.51	1	0
12-14-2008	$5.25	$5.25	$5.25	2	0
12-12-2008	$4.25	$4.74	$4.25	2	0
12-11-2008	$4.80	$4.80	$4.80	1	0
12-8-2008	$6.50	$6.50	$6.50	1	0
12-3-2008	$3.00	$3.00	$3.00	3	0
11-30-2008	$3.67	$3.67	$3.67	1	0
11-15-2008	$4.55	$4.55	$4.55	1	0
11-11-2008	$5.13	$5.13	$5.13	1	0
10-14-2008	$6.10	$6.10	$6.10	2	0
10-12-2008	$5.55	$5.55	$5.55	1	0
10-5-2008	$6.26	$6.26	$6.26	2	0
9-26-2008	$6.35	-	-	0	2
9-21-2008	$6.35	$6.35	$6.35	1	0
9-17-2008	$7.50	$7.50	$7.50	1	0
9-9-2008	$6.50	$6.50	$6.20	2	0
8-15-2008	$4.25	$4.25	$4.25	1	0
8-14-2008	$4.50	$4.50	$4.50	1	0
7-10-2008	$4.25	$4.25	$4.25	2	0
6-4-2008	$6.50	$6.50	$6.50	1	0
5-27-2008	$5.28	$5.28	$5.28	4	0
5-11-2008	$7.95	$7.95	$7.95	1	0
5-9-2008	$6.20	$6.20	$6.20	2	0
5-1-2008	$5.50	$5.50	$5.50	1	0
4-6-2008	$4.60	$4.60	$4.60	1	0
4-5-2008	$4.75	$4.75	$4.75	1	0
3-29-2008	$6.00	$6.00	$6.00	1	0
3-28-2008	$5.50	$5.50	$5.50	1	0
3-17-2008	$6.54	$6.54	$6.54	1	0
3-15-2008	$8.81	$8.81	$8.81	1	0
3-1-2008	$6.49	$6.49	$6.49	1	0
2-7-2008	$5.75	$5.75	$5.75	1	0
1-27-2008	$5.55	$5.55	$5.55	3	0
1-23-2008	$5.75	$5.75	$5.75	3	0
1-1-2008	$5.56	$5.56	$5.56	2	0
12-23-2007	$4.25	$4.25	$4.25	2	0
12-15-2007	$5.60	$5.60	$5.60	1	0
12-7-2007	$6.01	$6.01	$6.01	1	0
11-16-2007	$5.50	$5.50	$5.50	1	0
11-7-2007	$5.78	$5.78	$5.78	2	0
11-6-2007	$8.04	$8.04	$8.04	1	0
10-24-2007	$8.36	$8.36	$8.36	1	0
10-16-2007	$5.50	$5.50	$5.50	3	0
10-15-2007	$5.50	$5.50	$5.50	2	0
10-14-2007	$5.24	$5.24	$5.24	1	0
10-6-2007	$7.65	$7.65	$7.65	1	0
9-30-2007	$8.27	$8.27	$8.27	1	0
9-26-2007	$7.00	$7.00	$7.00	1	0
9-24-2007	$8.85	$8.85	$8.85	1	0
9-15-2007	$9.78	$9.78	$9.78	1	0
9-4-2007	$7.35	$7.35	$7.35	1	0
9-3-2007	$7.42	$7.42	$7.42	1	0
9-2-2007	$8.05	$8.05	$8.05	1	0
9-1-2007	$9.28	$9.28	$9.28	1	0
8-30-2007	$7.45	$7.45	$7.45	1	0
8-26-2007	$7.40	$7.40	$7.40	1	0
8-24-2007	$8.50	$8.50	$8.50	1	0
8-19-2007	$9.70	$9.70	$9.70	1	0
8-18-2007	$11.22	$11.22	$11.22	1	0
8-17-2007	$7.00	$7.00	$7.00	1	0
8-15-2007	$9.14	$9.14	$9.14	1	0
7-26-2007	$10.08	$10.08	$10.08	1	0
7-24-2007	$9.21	$9.21	$9.21	7	0
7-20-2007	$9.54	$9.54	$9.54	1	0
7-11-2007	$10.35	$10.35	$10.35	3	0
6-22-2007	$11.01	$11.01	$11.01	1	0
6-21-2007	$8.55	$8.55	$8.55	1	0
6-14-2007	$10.50	-	-	0	7
6-12-2007	$10.50	$10.50	$10.50	1	0
6-6-2007	$7.78	$7.78	$7.78	2	0
5-29-2007	$7.51	$7.51	$7.51	1	0
5-2-2007	$7.50	-	-	0	1
5-1-2007	$7.50	-	-	0	20
4-29-2007	$7.50	$7.50	$7.50	1	0
4-15-2007	$8.55	$8.55	$8.55	1	0
4-6-2007	$10.50	$10.50	$10.50	1	0
3-25-2007	$8.25	$8.25	$8.25	1	0
3-16-2007	$8.03	$8.03	$8.03	1	0
3-4-2007	$8.53	$8.53	$8.53	1	0
3-3-2007	$7.53	$7.53	$7.53	1	0
2-21-2007	$8.15	$8.15	$8.15	1	0
2-19-2007	$5.95	$5.95	$5.95	1	0
2-18-2007	$6.55	$6.55	$6.55	1	0
2-17-2007	$7.91	$7.91	$7.91	2	0
2-13-2007	$9.50	$9.50	$6.59	2	0
2-10-2007	$7.65	$7.65	$7.65	1	0
2-4-2007	$6.50	$6.50	$6.50	1	0
2-1-2007	$6.50	$6.50	$6.50	1	0
1-25-2007	$8.50	$8.50	$8.50	1	0
1-9-2007	$6.41	$6.41	$6.41	5	0
1-6-2007	$5.00	$5.00	$5.00	1	0
12-30-2006	$5.17	$5.17	$5.17	1	0
12-10-2006	$5.17	$5.17	$5.17	20	0
12-7-2006	$6.31	$6.31	$6.31	1	0
12-5-2006	$5.99	$5.99	$5.99	1	0
12-4-2006	$5.75	$5.75	$5.75	1	0
12-3-2006	$6.00	-	-	0	21
11-27-2006	$6.00	$6.00	$6.00	1	0
11-26-2006	$5.20	$5.70	$5.20	10	21
11-19-2006	$8.04	-	-	0	1
11-15-2006	$8.04	$8.04	$8.04	1	0
11-11-2006	$7.50	$7.50	$7.50	1	0
11-10-2006	$10.50	$10.50	$10.50	1	0
10-29-2006	$5.51	$5.51	$5.51	1	0
10-28-2006	$8.52	$8.52	$8.52	1	0
10-25-2006	$9.00	$9.00	$9.00	1	0
10-20-2006	$10.00	$10.00	$10.00	1	0
10-19-2006	$9.51	$9.51	$9.51	1	0
10-18-2006	$10.50	$10.50	$10.50	1	0
10-17-2006	$11.00	$11.00	$11.00	1	0
10-15-2006	$9.51	$9.51	$9.51	1	0
10-11-2006	$10.00	$10.00	$10.00	1	0
10-10-2006	$10.24	$10.24	$10.24	1	0
10-8-2006	$9.99	$9.99	$9.99	1	0
10-6-2006	$10.50	$10.50	$10.50	1	0
10-5-2006	$10.26	$10.26	$9.70	2	0
10-4-2006	$10.01	$10.01	$10.00	2	0
10-1-2006	$9.55	$9.55	$9.55	2	0
9-30-2006	$9.25	$9.25	$9.25	1	0
9-28-2006	$9.25	$9.25	$9.25	1	0
9-27-2006	$10.75	$10.75	$10.75	1	0
9-22-2006	$9.76	$9.76	$9.76	1	0
9-19-2006	$9.01	$9.34	$9.01	2	0
9-16-2006	$10.25	$10.25	$10.25	1	0
9-15-2006	$8.61	$8.61	$8.61	1	0
9-12-2006	$9.00	$9.00	$9.00	1	0
9-11-2006	$9.50	$9.50	$9.50	1	0
9-10-2006	$9.25	$11.95	$9.25	3	0
9-7-2006	$10.50	-	-	0	1
9-6-2006	$10.50	$10.50	$10.50	1	0
8-28-2006	$9.30	$9.30	$9.30	1	0
8-26-2006	$8.22	$8.22	$8.22	1	0
8-20-2006	$10.00	$10.00	$10.00	4	0
8-14-2006	$10.38	$10.38	$9.26	3	0
8-9-2006	$11.50	$11.50	$11.50	1	0
8-8-2006	$10.50	-	-	0	15
8-6-2006	$10.50	$10.50	$10.50	1	0
8-4-2006	$10.50	$10.50	$10.50	1	0
8-1-2006	$10.00	$10.00	$10.00	1	0
7-31-2006	$10.49	-	-	0	21
7-28-2006	$10.49	$10.49	$10.49	1	0
7-27-2006	$9.67	$9.67	$9.67	3	0
7-23-2006	$10.80	$10.80	$10.80	1	0
7-20-2006	$9.99	$10.02	$9.99	2	0
7-12-2006	$9.77	$9.77	$9.77	1	0
7-6-2006	$9.67	$9.67	$9.67	1	0
7-5-2006	$9.01	$9.01	$9.01	1	0
7-4-2006	$10.01	$10.01	$10.01	1	0
6-29-2006	$10.00	$11.50	$10.00	2	0
6-26-2006	$10.00	$10.00	$10.00	1	0
6-24-2006	$8.10	$8.10	$8.10	1	0
6-16-2006	$8.10	$8.10	$8.10	1	0
5-30-2006	$10.00	$10.00	$10.00	1	0
5-29-2006	$10.00	$10.00	$10.00	5	0
5-17-2006	$9.55	$9.55	$9.55	1	0
5-13-2006	$9.50	$9.50	$9.50	1	0
4-26-2006	$10.50	$10.50	$10.50	1	0
4-20-2006	$9.49	$9.49	$9.49	1	0
4-16-2006	$9.50	$9.50	$9.50	4	0
4-9-2006	$9.49	$9.49	$9.49	1	0
4-6-2006	$9.49	$9.49	$9.49	1	0
4-1-2006	$10.33	$10.33	$10.33	3	0
3-30-2006	$9.76	$9.76	$9.24	3	0
3-28-2006	$9.97	$9.97	$9.97	3	0
3-25-2006	$10.14	$10.14	$10.14	7	0
3-23-2006	$7.29	$7.29	$7.29	7	0
3-19-2006	$9.24	$9.24	$9.24	2	0
3-15-2006	$8.10	$8.10	$8.10	1	0
3-10-2006	$8.10	$8.10	$8.10	1	0
3-4-2006	$7.33	$7.33	$7.33	3	0
3-3-2006	$8.59	$8.59	$8.59	12	0
3-2-2006	$10.00	$10.00	$10.00	1	0
2-26-2006	$11.50	$11.50	$11.50	1	0
2-24-2006	$10.59	$10.59	$10.59	1	0
2-14-2006	$10.91	$10.91	$10.91	1	0
2-6-2006	$10.06	$10.06	$10.06	1	0
2-4-2006	$10.05	$10.05	$10.05	1	0
1-30-2006	$10.49	$10.49	$10.49	1	0
1-19-2006	$10.05	$10.05	$10.05	1	0
1-17-2006	$8.52	$8.52	$8.52	1	0
1-14-2006	$10.25	$10.25	$10.25	1	0
1-7-2006	$10.02	$11.51	$10.02	3	0
1-5-2006	$11.00	$11.00	$11.00	1	0
1-3-2006	$11.00	$11.00	$11.00	1	0
1-2-2006	$10.49	$11.25	$10.49	2	0
12-29-2005	$13.00	$13.00	$13.00	1	0
12-28-2005	$12.50	$12.50	$12.50	2	0
12-25-2005	$15.26	$15.26	$15.26	1	0
12-22-2005	$12.05	$12.05	$12.05	1	0
12-19-2005	$12.55	$12.55	$12.55	1	0
12-16-2005	$12.55	$12.55	$11.00	2	0
12-10-2005	$11.75	$12.99	$11.75	5	0
12-7-2005	$13.49	$13.49	$11.85	6	0
12-3-2005	$12.99	$12.99	$12.99	5	0
12-2-2005	$12.80	$12.80	$12.80	1	0
12-1-2005	$12.62	$12.62	$12.62	1	0
11-29-2005	$12.00	$12.00	$12.00	1	0
11-28-2005	$13.00	$13.00	$13.00	3	0
11-24-2005	$12.50	$12.99	$12.50	3	3
11-20-2005	$14.00	$14.00	$13.99	6	0
11-19-2005	$13.50	-	-	0	1
11-18-2005	$13.50	$14.00	$13.50	2	0
11-17-2005	$11.83	$11.83	$11.83	6	0
11-15-2005	$13.51	$13.51	$13.51	1	0
11-13-2005	$13.67	-	-	0	1
11-12-2005	$13.67	$13.67	$13.67	3	0
11-6-2005	$13.50	$13.50	$13.50	1	0
11-2-2005	$15.05	$15.05	$15.05	1	0
11-1-2005	$14.50	$14.63	$14.50	2	0
10-31-2005	$14.50	$14.50	$14.50	1	0
10-30-2005	$14.60	$14.60	$14.60	2	0
10-26-2005	$15.75	$15.75	$15.75	1	0
10-24-2005	$14.00	$14.00	$14.00	2	0
10-23-2005	$15.60	$15.60	$15.60	1	0
10-22-2005	$14.00	$14.00	$14.00	1	0
10-14-2005	$16.10	$16.10	$16.05	2	0
10-13-2005	$15.55	$15.55	$15.55	2	0
10-12-2005	$15.52	$15.52	$15.52	1	0
10-10-2005	$14.39	$14.39	$14.39	1	0
10-9-2005	$15.75	$15.75	$15.75	2	0
10-8-2005	$15.51	$15.51	$15.51	2	0
10-7-2005	$14.00	$15.55	$14.00	3	0
10-6-2005	$17.03	$17.03	$17.03	1	0
10-3-2005	$14.50	$14.50	$14.50	1	0
10-2-2005	$15.78	$15.78	$15.78	2	0
9-28-2005	$15.00	$15.00	$15.00	1	0
9-27-2005	$16.56	$16.56	$16.56	1	0
9-25-2005	$16.06	$16.06	$16.06	1	0
9-21-2005	$16.60	$16.60	$16.60	3	0
9-19-2005	$16.60	$16.60	$16.60	1	0
9-10-2005	$16.60	$16.60	$16.60	1	0
9-3-2005	$15.50	$15.50	$15.50	1	0
9-2-2005	$16.55	$16.55	$16.55	1	0
8-28-2005	$16.50	$16.60	$16.50	2	0
8-26-2005	$16.75	$16.75	$16.75	2	0
8-21-2005	$16.75	$16.75	$16.75	1	0
8-19-2005	$15.75	$15.75	$15.75	1	0
8-18-2005	$16.75	$16.75	$16.75	1	0
8-14-2005	$16.75	$16.75	$16.75	1	0
8-1-2005	$17.01	$17.01	$17.01	1	0
7-18-2005	$14.88	$15.00	$14.88	2	0
7-16-2005	$14.37	$14.57	$14.37	2	17
7-14-2005	$15.50	$15.50	$13.83	4	0
7-13-2005	$16.00	$16.00	$16.00	2	0
7-6-2005	$16.00	$16.00	$16.00	1	0
6-27-2005	$16.04	$16.04	$16.04	1	0
6-24-2005	$16.85	$16.85	$16.85	1	0
6-20-2005	$17.55	$17.55	$17.55	1	0
6-19-2005	$16.51	$16.51	$16.50	2	0
6-17-2005	$16.75	$16.75	$16.56	2	0
6-15-2005	$17.01	$17.50	$17.01	2	0
6-12-2005	$17.10	$17.10	$17.10	1	0
6-2-2005	$17.30	$17.30	$17.30	1	0
5-30-2005	$17.09	$17.09	$17.09	1	0
5-25-2005	$17.00	$17.00	$17.00	1	0
5-24-2005	$17.60	$17.60	$17.60	1	0
5-16-2005	$17.80	$17.80	$17.80	1	0
5-11-2005	$18.52	$18.52	$18.52	2	0
5-8-2005	$17.09	$17.09	$16.25	5	0
5-3-2005	$16.05	$16.05	$15.83	3	0
4-24-2005	$16.05	$16.56	$16.05	3	0
4-23-2005	$16.85	$17.19	$16.85	3	0
4-18-2005	$17.50	$17.50	$17.50	1	0
4-11-2005	$16.51	$16.51	$16.51	1	0
4-10-2005	$17.50	$19.00	$17.50	4	0
4-8-2005	$20.00	$20.00	$20.00	1	0
4-4-2005	$19.00	$19.05	$19.00	5	0
4-3-2005	$19.00	$19.00	$19.00	1	0
3-31-2005	$19.22	$19.22	$19.22	1	0
3-27-2005	$18.59	$19.57	$17.56	4	0
3-25-2005	$19.53	$19.53	$19.53	2	0
3-21-2005	$19.88	-	-	0	20
3-20-2005	$19.88	$19.88	$19.88	1	0
3-19-2005	$20.17	$20.17	$20.00	3	15
3-18-2005	$20.00	$20.00	$20.00	1	0
3-17-2005	$20.00	$20.00	$20.00	1	0
3-15-2005	$20.05	$20.05	$18.26	3	0
3-12-2005	$20.01	$20.01	$20.01	1	0
3-10-2005	$21.00	$21.00	$21.00	1	0
3-8-2005	$20.00	$20.00	$20.00	2	0
3-6-2005	$20.00	$20.00	$20.00	1	0
3-2-2005	$20.75	$20.75	$20.75	1	0
3-1-2005	$20.15	$20.15	$20.15	1	0
2-27-2005	$20.54	$20.54	$20.54	2	0
2-26-2005	$20.25	$21.00	$20.25	4	0
2-25-2005	$20.50	$20.50	$20.50	1	0
2-23-2005	$19.00	$19.50	$19.00	2	0
2-20-2005	$20.51	$21.51	$20.51	2	0
2-19-2005	$20.50	$20.50	$20.50	3	0
2-18-2005	$22.50	$22.50	$22.50	4	0
2-17-2005	$21.00	$21.00	$20.00	5	0
2-16-2005	$26.00	$26.00	$20.51	2	0
2-15-2005	$20.75	$28.50	$20.75	2	0
2-13-2005	$21.01	$21.01	$21.01	1	0
2-12-2005	$20.50	$20.50	$20.50	1	1
2-10-2005	$21.00	$21.00	$21.00	10	0
2-9-2005	$20.26	$20.55	$20.26	2	0
2-8-2005	$20.75	$20.75	$20.75	2	0
2-7-2005	$19.26	$25.50	$19.26	9	0
2-6-2005	$24.51	$25.00	$24.01	4	1
2-4-2005	$24.13	$24.13	$22.94	3	0
2-3-2005	$22.50	$23.01	$22.50	3	0
2-2-2005	$25.25	$25.25	$25.25	1	0
2-1-2005	$76.00	$76.00	$76.00	1	0
1-31-2005	$27.99	$27.99	$22.69	12	0
1-27-2005	$22.55	$22.55	$22.55	1	0
1-26-2005	$21.71	$23.01	$21.71	2	0
1-25-2005	$20.25	$24.00	$20.25	3	0
1-24-2005	$22.71	$24.59	$22.71	2	0
1-23-2005	$26.00	$26.00	$20.25	16	0
1-22-2005	$21.00	$22.05	$21.00	2	0
1-19-2005	$21.83	$21.83	$21.83	1	0
1-18-2005	$22.05	$23.60	$22.05	2	0
1-16-2005	$22.75	$22.75	$22.75	1	0
1-14-2005	$23.10	$23.10	$23.10	1	0
1-13-2005	$24.66	$24.66	$23.10	2	0
1-12-2005	$20.08	$23.25	$20.08	3	0
1-11-2005	$22.50	$22.50	$22.50	1	0
1-10-2005	$22.66	$22.66	$22.66	1	1
1-9-2005	$22.66	$24.44	$22.66	4	0
1-8-2005	$23.51	$31.11	$23.51	2	0
1-3-2005	$23.72	$23.72	$21.00	2	0
12-30-2004	$22.60	$22.60	$22.60	1	3
12-28-2004	$23.41	$23.41	$23.41	1	0
12-26-2004	$23.73	$23.73	$23.73	1	0
12-24-2004	$23.73	$23.73	$23.73	1	0
12-22-2004	$24.79	$24.79	$24.79	2	0
12-19-2004	$24.79	$24.79	$24.79	1	0
12-18-2004	$25.00	$25.00	$25.00	1	0
12-17-2004	$24.99	$24.99	$24.99	1	0
12-16-2004	$25.25	$25.25	$25.25	1	0
12-13-2004	$23.23	$25.05	$23.23	2	0
12-12-2004	$25.23	$26.00	$25.23	2	0
12-9-2004	$25.50	$25.50	$25.50	2	0
12-4-2004	$25.18	$25.18	$25.18	1	0
12-1-2004	$26.29	$26.29	$26.29	1	0
11-30-2004	$25.29	$25.29	$25.29	1	0
11-28-2004	$22.73	$22.73	$22.73	1	0
11-27-2004	$26.43	$26.43	$26.43	1	0
11-24-2004	$25.25	$25.25	$25.25	1	0
11-23-2004	$26.30	$26.30	$26.30	1	0
11-20-2004	$28.00	$28.00	$28.00	1	0
11-13-2004	$25.29	$25.29	$25.29	1	0
11-9-2004	$23.70	$23.70	$23.70	1	1
11-7-2004	$23.70	$23.70	$23.70	1	0
11-6-2004	$24.93	$24.93	$24.93	1	0
11-5-2004	$24.52	$24.52	$24.52	1	0
11-3-2004	$24.75	$24.75	$24.75	1	0
11-1-2004	$24.93	$24.93	$24.93	2	0
10-30-2004	$25.43	$25.43	$25.43	1	1
10-29-2004	$24.95	$24.95	$24.95	1	0
10-27-2004	$24.25	$25.05	$24.25	5	0
10-23-2004	$25.35	-	-	0	1
10-22-2004	$25.35	$25.35	$25.35	1	0
10-21-2004	$26.59	$26.59	$26.59	1	0
10-20-2004	$23.20	$23.20	$23.20	1	0
10-19-2004	$25.01	$25.01	$25.01	2	0
10-18-2004	$25.85	$25.85	$25.00	2	0
10-16-2004	$26.05	$26.05	$25.00	2	0
10-15-2004	$25.54	$25.54	$25.54	1	3
10-14-2004	$28.34	$28.34	$28.34	1	0
10-12-2004	$23.70	$23.70	$23.70	1	0
10-11-2004	$22.70	$25.01	$22.70	2	0
10-10-2004	$30.51	$30.51	$30.51	1	0
10-6-2004	$27.26	$27.26	$27.26	1	0
10-5-2004	$26.57	$26.57	$26.57	1	0
10-3-2004	$28.01	$31.00	$28.01	2	0
10-2-2004	$26.30	$26.30	$26.30	1	0
10-1-2004	$33.19	$33.19	$33.19	1	0
9-30-2004	$34.07	$34.07	$34.07	1	0
9-29-2004	$32.50	$32.50	$32.50	1	0
9-28-2004	$32.99	$32.99	$30.99	2	0
9-24-2004	$33.11	$33.11	$33.11	1	0
9-23-2004	$33.01	$33.01	$33.01	1	0
9-22-2004	$31.57	$31.57	$31.57	1	0
9-21-2004	$29.00	$29.00	$29.00	1	0
9-19-2004	$34.05	$34.05	$32.00	2	0
9-16-2004	$31.09	$31.09	$31.09	1	0
9-15-2004	$31.00	$31.00	$31.00	1	0
9-12-2004	$30.75	$30.75	$28.89	2	0
9-11-2004	$26.95	$26.95	$26.95	1	0
9-7-2004	$30.75	$35.33	$30.00	3	0
9-5-2004	$30.00	$31.26	$30.00	2	0
9-4-2004	$28.15	$28.15	$28.15	1	0
8-31-2004	$32.29	$32.29	$32.29	1	0
8-26-2004	$29.00	$29.00	$29.00	1	0
8-23-2004	$31.00	$31.00	$31.00	1	0
8-17-2004	$30.59	$37.25	$27.00	3	0
8-15-2004	$29.99	$29.99	$29.99	1	0
8-13-2004	$30.59	$30.59	$28.12	2	0
8-12-2004	$31.99	$31.99	$31.99	1	0
8-7-2004	$29.51	$29.51	$29.51	1	0
8-5-2004	$30.70	$30.70	$30.70	1	0
8-4-2004	$30.70	$30.70	$30.70	1	0
8-3-2004	$30.00	$30.00	$30.00	1	0
8-1-2004	$41.07	$41.07	$41.07	1	0
7-31-2004	$29.25	$29.25	$29.25	1	0
7-30-2004	$26.00	$26.00	$26.00	1	0
7-28-2004	$24.80	$24.80	$24.80	1	0
7-26-2004	$25.00	$25.00	$25.00	3	0
7-21-2004	$26.00	$26.00	$26.00	1	0
7-14-2004	$26.00	$28.50	$26.00	2	0
7-12-2004	$27.89	$27.89	$27.89	1	0
7-8-2004	$29.45	$29.45	$29.45	2	0
7-4-2004	$30.00	$31.00	$29.99	3	0
6-26-2004	$29.80	$29.80	$29.80	1	0
6-21-2004	$31.00	$31.00	$31.00	1	0
6-16-2004	$29.99	$29.99	$29.99	1	0
6-12-2004	$32.00	$32.00	$32.00	1	0
6-9-2004	$30.89	$30.89	$30.89	1	0
5-31-2004	$30.99	$30.99	$30.99	1	0
5-24-2004	$32.00	$32.00	$32.00	1	0
5-23-2004	$30.35	$31.52	$30.00	3	1
5-22-2004	$31.33	$32.00	$31.33	2	0
5-16-2004	$34.33	$34.33	$34.33	1	0
5-15-2004	$36.02	$36.02	$36.02	1	0
5-12-2004	$37.25	$37.25	$37.25	1	0
5-11-2004	$34.00	$34.00	$34.00	1	0
5-3-2004	$36.00	$36.00	$36.00	1	0
4-29-2004	$35.55	$35.55	$35.55	1	0
4-25-2004	$33.34	$35.00	$33.34	3	0
4-23-2004	$34.78	$34.78	$34.78	1	0
4-20-2004	$37.49	$37.49	$37.49	1	0
4-15-2004	$39.50	$39.50	$39.50	1	0
4-14-2004	$37.50	$37.50	$37.50	10	0
4-10-2004	$38.50	$38.50	$38.50	1	0
4-7-2004	$38.00	$38.00	$38.00	1	0
4-5-2004	$38.02	$38.02	$38.02	1	0
4-4-2004	$38.11	$38.11	$38.11	1	0
4-1-2004	$38.11	$38.11	$38.11	2	0
3-29-2004	$35.65	$37.12	$35.65	3	0
3-27-2004	$37.00	$37.00	$37.00	1	0
3-26-2004	$44.99	$44.99	$36.62	11	0
3-24-2004	$37.99	$37.99	$37.99	1	0
3-22-2004	$35.05	$35.05	$35.05	2	0
3-21-2004	$38.00	$38.00	$37.00	2	0
3-17-2004	$36.51	$36.51	$36.00	3	0
3-16-2004	$33.25	$33.25	$33.25	5	0
3-15-2004	$32.57	$32.57	$32.57	1	0
3-14-2004	$29.91	-	-	0	1
3-13-2004	$29.91	$29.91	$29.91	1	0
3-10-2004	$31.01	$31.01	$31.01	1	0
3-8-2004	$28.50	$28.50	$27.01	6	0
3-7-2004	$30.00	-	-	0	1
3-6-2004	$30.00	$30.00	$30.00	1	0
2-29-2004	$30.00	$30.00	$30.00	1	0
2-22-2004	$29.99	$29.99	$29.99	1	1
2-21-2004	$30.00	$30.00	$30.00	1	0
2-20-2004	$30.00	$30.08	$28.00	3	0
2-14-2004	$28.93	-	-	0	1
2-12-2004	$28.93	$28.93	$28.93	2	0
2-10-2004	$28.84	$28.84	$28.84	3	0
2-9-2004	$28.90	$29.75	$28.50	12	0
2-8-2004	$29.00	$29.00	$29.00	1	0
2-7-2004	$28.75	-	-	0	1
2-6-2004	$28.75	$28.75	$28.75	1	0
2-5-2004	$29.00	-	-	0	1
2-3-2004	$29.00	$29.00	$28.00	3	0
1-29-2004	$29.50	$29.79	$29.50	5	0
1-28-2004	$29.89	$29.89	$29.89	1	0
1-27-2004	$29.99	$30.05	$27.99	3	0
1-26-2004	$27.79	$27.79	$25.75	4	0
1-25-2004	$30.00	$30.00	$29.99	3	1
1-24-2004	$28.00	$31.00	$28.00	3	0
1-23-2004	$31.00	$35.00	$31.00	4	0
1-22-2004	$32.00	$32.00	$30.78	3	0
1-21-2004	$36.00	$36.00	$36.00	1	1
1-20-2004	$38.00	$38.00	$31.00	4	0
1-19-2004	$33.00	$46.00	$33.00	3	1
1-18-2004	$39.99	$40.00	$30.00	3	0
1-16-2004	$42.00	$42.00	$42.00	1	0
1-15-2004	$35.50	$36.00	$35.00	7	0
1-14-2004	$36.05	$36.05	$35.10	8	1
1-12-2004	$41.21	$41.21	$41.21	1	0
1-11-2004	$36.00	$40.00	$36.00	3	1
1-10-2004	$41.00	$41.00	$35.00	4	0
1-8-2004	$35.00	$35.00	$32.10	5	0
1-6-2004	$34.00	$35.00	$34.00	2	0
1-4-2004	$34.01	$34.01	$34.01	1	1
1-3-2004	$36.01	$36.01	$36.01	1	0
1-2-2004	$36.00	$36.00	$36.00	1	4
12-31-2003	$31.60	$32.50	$31.11	3	3
12-30-2003	$32.09	$32.09	$32.09	1	0
12-29-2003	$31.09	$38.00	$31.09	4	3
12-28-2003	$29.00	$29.00	$29.00	1	0
12-24-2003	$40.77	$40.77	$40.77	2	0
12-22-2003	$42.00	$43.00	$42.00	2	1
12-21-2003	$33.00	$33.00	$33.00	5	1
12-15-2003	$32.00	$32.00	$32.00	1	1
12-13-2003	$36.00	$41.01	$31.08	3	0
12-6-2003	$29.00	-	-	0	1
12-4-2003	$29.00	$29.00	$29.00	1	0
12-1-2003	$28.00	$28.00	$28.00	2	0
11-28-2003	$28.33	$28.33	$28.33	3	0
11-26-2003	$30.00	$30.00	$30.00	1	0
11-23-2003	$25.00	$25.00	$25.00	1	1
11-20-2003	$30.00	$30.00	$30.00	1	0
11-16-2003	$26.00	$28.11	$26.00	2	1
11-12-2003	$31.00	$31.00	$29.58	7	0
11-9-2003	$27.75	$27.75	$27.75	1	1
11-4-2003	$32.47	$32.47	$32.47	3	0
11-2-2003	$28.02	-	-	0	1
10-26-2003	$28.02	$28.02	$28.02	1	0
10-23-2003	$27.00	$27.00	$27.00	2	0
10-22-2003	$27.00	$27.00	$27.00	2	0
10-20-2003	$30.00	$30.00	$30.00	1	6
10-19-2003	$26.00	$29.28	$26.00	4	0
10-16-2003	$28.18	$30.01	$28.18	3	1
10-13-2003	$33.00	$33.00	$33.00	1	0
10-12-2003	$27.10	$32.00	$27.10	2	1
10-11-2003	$35.10	$35.10	$35.10	1	0
10-9-2003	$32.00	$34.00	$32.00	2	0
10-7-2003	$36.00	$36.00	$35.55	2	0
10-6-2003	$38.50	-	-	0	2
10-5-2003	$38.50	$38.55	$38.50	2	1
10-2-2003	$38.50	$38.50	$38.50	1	0
9-30-2003	$35.83	-	-	0	1
9-29-2003	$35.83	$35.83	$35.83	3	0
9-27-2003	$35.25	$39.50	$35.25	3	1
9-24-2003	$39.50	$39.50	$39.50	2	0
9-22-2003	$41.00	$41.00	$41.00	1	0
9-20-2003	$41.00	-	-	0	1
9-14-2003	$41.00	$44.00	$41.00	2	0
9-13-2003	$45.75	-	-	0	1
9-10-2003	$45.75	$49.00	$45.75	3	0
9-8-2003	$51.13	$51.13	$51.13	1	0
9-6-2003	$48.00	$59.75	$48.00	9	0
9-3-2003	$61.00	$61.00	$61.00	1	0
9-2-2003	$61.00	$61.00	$61.00	1	1
8-31-2003	$49.99	$49.99	$49.99	1	0
8-27-2003	$48.00	$48.00	$48.00	2	0
8-26-2003	$50.15	$50.15	$50.15	1	0
8-25-2003	$50.00	$50.00	$50.00	1	0
8-21-2003	$50.50	$50.50	$50.50	1	0
8-18-2003	$49.01	$49.01	$49.01	1	0
8-15-2003	$51.00	$51.00	$51.00	1	0
8-14-2003	$51.03	$51.03	$51.03	1	0
8-12-2003	$51.00	$51.00	$51.00	1	0
8-10-2003	$51.00	$51.00	$51.00	2	1
8-8-2003	$50.75	$50.75	$50.75	1	0
8-7-2003	$53.00	$53.00	$53.00	1	0
7-20-2003	$54.25	$54.25	$54.25	2	0
7-18-2003	$56.00	$56.00	$56.00	1	0
7-6-2003	$52.00	-	-	0	1
7-1-2003	$52.00	$52.00	$52.00	1	0
6-30-2003	$53.00	$54.00	$53.00	2	0
6-26-2003	$56.00	$56.00	$56.00	1	0
6-23-2003	$57.00	-	-	0	1
6-22-2003	$57.00	$57.00	$57.00	1	0
6-20-2003	$55.00	$55.00	$55.00	1	0
6-16-2003	$49.99	$49.99	$49.99	1	2
6-11-2003	$52.78	-	-	0	1
6-4-2003	$52.78	$52.78	$52.78	1	0
5-31-2003	$52.03	$52.03	$52.03	1	0
5-30-2003	$54.00	$54.00	$54.00	1	0
5-27-2003	$52.99	-	-	0	2
5-25-2003	$52.99	$52.99	$52.99	1	0
5-18-2003	$60.83	$60.83	$60.83	6	0
5-17-2003	$56.00	$56.00	$56.00	1	0
5-16-2003	$49.50	$49.50	$49.50	101	0
5-13-2003	$58.00	$58.00	$56.25	3	0
5-11-2003	$60.00	$60.00	$60.00	1	0
5-10-2003	$56.00	-	-	0	1
5-4-2003	$56.00	$56.00	$56.00	1	0
5-2-2003	$56.00	$56.00	$56.00	1	0
4-26-2003	$52.25	$52.25	$52.25	2	0
4-25-2003	$55.00	$55.00	$55.00	1	0
4-16-2003	$51.00	$51.00	$51.00	1	0
4-13-2003	$47.50	$47.50	$47.50	3	0
4-10-2003	$49.00	$49.00	$49.00	1	0
4-9-2003	$45.00	$45.00	$45.00	5	0
4-8-2003	$46.00	$46.00	$46.00	1	0
4-2-2003	$48.12	$48.12	$48.12	1	0
4-1-2003	$45.00	$45.00	$45.00	1	0
3-31-2003	$49.01	$49.01	$49.01	1	0
3-30-2003	$50.95	$50.95	$50.95	1	2
3-29-2003	$52.00	-	-	0	1
3-25-2003	$52.00	$52.00	$52.00	1	0
3-24-2003	$51.07	$51.07	$51.07	1	0
3-20-2003	$63.50	$63.50	$63.50	1	0
3-17-2003	$52.03	$52.03	$52.03	1	0
3-16-2003	$51.00	$51.00	$51.00	1	0
3-11-2003	$50.99	$50.99	$50.99	4	0
3-10-2003	$47.01	$47.01	$47.01	1	0
3-7-2003	$45.50	-	-	0	1
3-2-2003	$45.50	$47.51	$45.50	3	0
2-24-2003	$48.25	$48.25	$48.25	1	0
2-23-2003	$48.00	$48.00	$48.00	1	0
2-20-2003	$51.00	$51.00	$46.99	3	0
2-18-2003	$51.00	$51.00	$50.00	3	0
2-16-2003	$58.00	$58.00	$51.00	2	0
2-14-2003	$51.50	$51.50	$51.50	1	0
2-13-2003	$50.00	$50.00	$50.00	2	0
2-8-2003	$47.05	$47.05	$47.05	1	1
2-7-2003	$48.00	$48.00	$48.00	3	0
2-6-2003	$51.00	$51.00	$51.00	1	1
2-5-2003	$46.00	-	-	0	1
2-3-2003	$46.00	-	-	0	1
2-2-2003	$46.00	-	-	0	1
2-1-2003	$46.00	$49.99	$46.00	2	0
1-31-2003	$52.00	-	-	0	3
1-29-2003	$52.00	-	-	0	1
1-27-2003	$52.00	$52.00	$52.00	1	0
1-26-2003	$61.00	$61.00	$61.00	1	0
1-25-2003	$66.66	$66.66	$66.66	3	3
1-24-2003	$46.00	$46.00	$46.00	1	0
1-23-2003	$42.20	$42.20	$42.20	1	1
1-22-2003	$43.75	$49.79	$40.99	7	2
1-21-2003	$49.00	$49.00	$47.52	4	0
1-20-2003	$45.83	$60.00	$45.83	9	7
1-19-2003	$56.00	$76.03	$56.00	5	2
1-18-2003	$70.05	$70.05	$59.00	5	1
1-17-2003	$66.00	$76.48	$66.00	3	0
1-16-2003	$70.00	$70.55	$70.00	2	0
1-15-2003	$71.00	$71.00	$67.00	2	0
1-14-2003	$65.25	$66.61	$65.25	3	0
1-13-2003	$65.95	$75.55	$65.95	3	0
1-12-2003	$73.55	$85.00	$60.26	6	0
1-11-2003	$70.00	$70.00	$70.00	1	0
1-9-2003	$81.00	$81.00	$81.00	1	0
1-2-2003	$49.69	$49.99	$49.69	2	2
12-31-2002	$49.00	-	-	0	1
12-30-2002	$49.00	$51.00	$49.00	3	0
12-27-2002	$49.99	$49.99	$49.99	1	0
12-23-2002	$46.00	$46.00	$46.00	1	1
12-22-2002	$45.44	$45.44	$45.44	1	0
12-21-2002	$54.00	$54.00	$54.00	1	0
12-20-2002	$46.10	$46.10	$46.10	1	0
12-19-2002	$46.00	$46.00	$46.00	1	0
12-18-2002	$48.00	-	-	0	12
12-17-2002	$48.00	$48.00	$48.00	1	0
12-15-2002	$44.55	$48.00	$44.55	2	0
12-14-2002	$44.00	$44.00	$44.00	1	1
12-13-2002	$47.00	-	-	0	1
12-12-2002	$47.00	$47.00	$47.00	1	0
12-11-2002	$49.50	-	-	0	1
12-10-2002	$49.50	$49.50	$49.50	1	0
12-8-2002	$45.97	$45.97	$45.97	1	0
12-6-2002	$42.50	-	-	0	1
12-5-2002	$42.50	-	-	0	1
12-4-2002	$42.50	$42.50	$42.50	2	0
12-3-2002	$47.01	$47.01	$46.00	2	0
11-29-2002	$40.65	$46.00	$40.65	6	0
11-28-2002	$47.00	$47.00	$47.00	1	1
11-26-2002	$40.50	$40.50	$40.50	1	0
11-25-2002	$32.08	$32.08	$32.00	2	0
11-24-2002	$41.10	$41.10	$41.10	1	0
11-23-2002	$34.05	$41.01	$34.05	3	0
11-22-2002	$40.00	$40.00	$40.00	1	0
11-21-2002	$41.00	$41.00	$41.00	1	1
11-20-2002	$36.00	$37.51	$35.08	4	0
11-18-2002	$37.50	$39.69	$37.50	3	0
11-17-2002	$40.01	$43.69	$40.01	5	2
11-16-2002	$41.00	$41.00	$41.00	1	0
11-15-2002	$42.50	$42.50	$40.51	3	0
11-14-2002	$41.00	$41.00	$41.00	1	1
11-13-2002	$46.03	$46.03	$46.03	1	0
11-12-2002	$43.10	$43.10	$43.10	2	0
11-11-2002	$48.69	$48.69	$47.69	2	0
11-10-2002	$42.10	$49.03	$42.10	2	0
11-9-2002	$50.08	$50.08	$50.08	1	0
11-8-2002	$48.99	$52.99	$48.99	3	1
11-7-2002	$50.99	-	-	0	1
11-6-2002	$50.99	$59.10	$50.99	2	0
11-5-2002	$51.00	$51.00	$51.00	1	0
11-4-2002	$62.00	$67.66	$46.02	5	0
11-3-2002	$50.00	$61.02	$45.51	7	0
11-2-2002	$65.00	$65.00	$61.25	3	0
11-1-2002	$64.05	$64.05	$64.05	1	0
10-31-2002	$60.00	$66.00	$60.00	4	1
10-30-2002	$66.00	-	-	0	1
10-29-2002	$66.00	$81.00	$66.00	6	0
10-28-2002	$64.00	$102.00	$64.00	3	0
10-27-2002	$61.00	$61.00	$61.00	1	0
10-26-2002	$60.25	$61.00	$60.25	2	0
10-25-2002	$61.00	$61.00	$61.00	1	0
10-24-2002	$60.01	$63.00	$60.01	4	0
10-23-2002	$49.99	-	-	0	1
10-22-2002	$49.99	$49.99	$49.99	1	0
10-21-2002	$61.01	$66.00	$61.01	5	1
10-20-2002	$68.00	$68.00	$68.00	1	0
10-19-2002	$65.01	-	-	0	1
10-17-2002	$65.01	$65.01	$65.00	3	0
10-16-2002	$61.00	$61.00	$61.00	2	1
10-15-2002	$66.00	$66.00	$66.00	1	0
10-14-2002	$67.00	$67.00	$67.00	1	2
10-13-2002	$67.00	$67.00	$67.00	1	0
10-11-2002	$66.25	$66.25	$66.25	2	1
10-9-2002	$76.00	$76.00	$76.00	1	0
10-8-2002	$78.22	$78.22	$75.00	3	1
10-7-2002	$76.00	-	-	0	3
10-6-2002	$76.00	$76.00	$75.00	2	0
10-5-2002	$76.00	$76.00	$76.00	1	0
10-3-2002	$79.99	-	-	0	1
10-2-2002	$79.99	$79.99	$79.99	1	0
10-1-2002	$78.89	$85.00	$78.89	3	0
9-30-2002	$80.00	$83.10	$76.25	7	2
9-29-2002	$80.09	$83.79	$80.09	5	0
9-28-2002	$84.00	$89.88	$84.00	3	0
9-26-2002	$86.00	$91.00	$86.00	3	0
9-25-2002	$90.99	$90.99	$85.00	2	0
9-24-2002	$89.00	$89.00	$76.26	5	0
9-23-2002	$81.00	$81.25	$75.00	4	0
9-22-2002	$84.01	$85.01	$84.01	2	1
9-21-2002	$79.67	$80.09	$79.67	2	0
9-20-2002	$77.01	$77.01	$70.00	5	2
9-19-2002	$75.00	$78.75	$75.00	3	0
9-18-2002	$72.00	$81.25	$72.00	6	0
9-17-2002	$147.50	$147.50	$147.50	1	1
9-16-2002	$71.25	$71.25	$70.00	4	0
9-15-2002	$68.10	-	-	0	4
9-13-2002	$68.10	-	-	0	2
9-12-2002	$68.10	$71.10	$67.67	5	6
9-11-2002	$70.00	$70.00	$70.00	1	0
9-10-2002	$70.00	$77.10	$64.20	13	0
9-9-2002	$75.00	-	-	0	1
9-8-2002	$75.00	$82.81	$69.25	8	2
9-7-2002	$82.71	$90.00	$82.71	6	0
9-6-2002	$90.00	$90.00	$90.00	1	0
9-5-2002	$81.00	$82.50	$81.00	3	0
9-3-2002	$80.97	$82.75	$80.97	5	0
9-1-2002	$83.28	$86.00	$81.80	4	0
8-31-2002	$86.00	$86.00	$86.00	1	0
8-30-2002	$80.89	$90.00	$80.89	2	0
8-29-2002	$76.25	$77.01	$76.25	3	0
8-28-2002	$76.08	$79.00	$76.08	2	0
8-26-2002	$72.03	$72.03	$70.99	2	0
8-25-2002	$70.69	$76.25	$65.02	7	0
8-24-2002	$69.00	$76.09	$69.00	5	0
8-22-2002	$76.09	$76.09	$76.09	1	0
8-21-2002	$77.00	$81.25	$77.00	4	0
8-20-2002	$77.00	$78.09	$77.00	2	0
8-18-2002	$78.09	$79.09	$78.09	4	0
8-17-2002	$78.80	$78.80	$78.00	3	0
8-16-2002	$76.75	$76.75	$76.75	2	0
8-15-2002	$76.00	$76.67	$42.00	6	0
8-14-2002	$76.79	$76.79	$76.79	1	0
8-13-2002	$79.01	$79.75	$77.00	4	0
8-12-2002	$78.00	$78.00	$78.00	1	0
8-11-2002	$77.00	$77.00	$77.00	1	0
8-10-2002	$77.55	$77.55	$77.55	1	0
8-9-2002	$75.50	$75.50	$75.50	1	0
8-8-2002	$75.65	$75.65	$75.65	1	0
8-7-2002	$73.00	$73.00	$73.00	1	0
8-5-2002	$62.65	$68.76	$62.65	4	0
8-4-2002	$61.00	$61.00	$61.00	2	0
8-3-2002	$62.25	$62.25	$59.00	2	0
8-2-2002	$60.00	$60.00	$59.99	2	0
8-1-2002	$60.00	$60.00	$60.00	1	0
7-31-2002	$64.00	$64.00	$64.00	1	0
7-29-2002	$53.50	$60.00	$53.50	4	0
7-28-2002	$63.50	$63.50	$59.00	4	0
7-26-2002	$59.00	$59.00	$59.00	1	0
7-25-2002	$55.00	$55.00	$54.00	2	0
7-23-2002	$61.00	$61.00	$55.06	3	0
7-22-2002	$51.07	$51.07	$51.07	1	0
7-21-2002	$54.55	$56.00	$51.00	3	0
7-19-2002	$51.00	$51.00	$50.00	2	0
7-18-2002	$53.05	$55.69	$53.05	2	0
7-16-2002	$49.80	$49.80	$44.00	4	0
7-15-2002	$45.00	$45.00	$45.00	1	0
7-12-2002	$48.00	$48.00	$48.00	1	0
7-11-2002	$47.00	$47.00	$47.00	1	0
7-10-2002	$44.01	$44.01	$44.01	1	0
7-7-2002	$41.08	$41.08	$41.08	1	0
7-6-2002	$41.46	$41.46	$35.85	4	0
7-5-2002	$41.51	$41.51	$40.00	3	0
7-4-2002	$40.50	$40.50	$40.50	2	0
7-2-2002	$46.50	$46.50	$46.50	1	0
7-1-2002	$43.01	$46.00	$43.01	2	0
6-30-2002	$66.00	$66.00	$66.00	1	0
6-29-2002	$42.00	$42.00	$41.20	2	0
6-28-2002	$42.00	$42.00	$42.00	1	0
6-27-2002	$41.00	$41.00	$41.00	1	0
6-26-2002	$40.58	$41.25	$40.58	3	0
6-25-2002	$44.51	$44.51	$44.51	1	0
6-24-2002	$40.50	$41.05	$40.50	2	1
6-23-2002	$45.52	$45.52	$45.52	1	0
6-22-2002	$41.51	$51.00	$41.51	6	0
6-21-2002	$51.00	$51.00	$51.00	1	0
6-20-2002	$41.08	$41.08	$41.08	1	0
6-18-2002	$36.56	$36.56	$34.49	3	0
6-17-2002	$33.00	$33.00	$33.00	1	0
6-16-2002	$37.55	$37.55	$36.00	5	0
6-15-2002	$38.50	$38.50	$35.99	2	0
6-14-2002	$37.00	$38.38	$36.00	6	0
6-13-2002	$42.05	$42.05	$42.05	1	0
6-12-2002	$40.79	$41.58	$40.79	3	0
6-10-2002	$39.50	$42.00	$39.50	3	0
6-9-2002	$35.30	$41.99	$35.30	2	0
6-8-2002	$38.50	$42.05	$38.50	4	0
6-7-2002	$43.00	$44.00	$41.00	3	0
6-6-2002	$43.02	$45.01	$43.02	2	0
6-5-2002	$45.45	$48.00	$45.45	2	0
6-2-2002	$40.99	$40.99	$40.99	1	0
6-1-2002	$31.00	$33.00	$31.00	2	0
5-31-2002	$32.22	$32.29	$30.99	3	0
5-30-2002	$37.50	$37.50	$17.51	6	0
5-29-2002	$30.01	$36.00	$15.01	5	0
5-28-2002	$15.51	$18.05	$15.50	4	0
5-27-2002	$26.00	$30.00	$17.00	4	0
5-26-2002	$15.50	$15.50	$15.50	1	0
5-25-2002	$29.00	$29.00	$18.51	3	0
5-24-2002	$21.51	$29.99	$21.51	7	0
5-23-2002	$30.00	$30.00	$26.00	4	0
5-22-2002	$25.01	$27.00	$25.01	2	0
5-21-2002	$28.01	$28.01	$24.59	3	1
5-20-2002	$29.01	$29.12	$29.01	2	0
5-19-2002	$36.00	$36.00	$31.00	3	0
5-17-2002	$31.00	$31.00	$21.50	2	0
5-16-2002	$21.00	$21.00	$16.50	2	0
5-14-2002	$22.76	$22.76	$22.76	1	0
5-13-2002	$23.00	$23.00	$17.51	2	0
5-12-2002	$24.50	$25.00	$19.50	4	1
5-10-2002	$19.57	$19.57	$19.57	1	0
5-9-2002	$9.51	$26.00	$9.51	2	0
5-6-2002	$28.09	$28.09	$28.09	1	0
5-5-2002	$25.06	$25.06	$25.06	1	0
5-1-2002	$8.50	$8.50	$8.50	1	0
4-29-2002	$17.01	-	-	0	1
4-28-2002	$17.01	-	-	0	1
4-27-2002	$17.01	$17.01	$17.01	1	1
4-25-2002	$17.02	$17.02	$17.02	1	0
4-18-2002	$9.01	-	-	0	1
4-8-2002	$9.01	-	-	0	2
3-30-2002	$9.01	-	-	0	1
3-28-2002	$9.01	$9.01	$9.01	2	0
3-27-2002	$10.01	-	-	0	2
3-24-2002	$10.01	$10.01	$10.01	1	0
3-23-2002	$9.00	$9.00	$9.00	1	0
3-22-2002	$10.09	$10.09	$10.09	1	0
3-17-2002	$10.26	$10.26	$10.26	2	0
3-15-2002	$12.50	$12.50	$12.50	1	0
3-13-2002	$10.00	$10.00	$10.00	2	0
3-12-2002	$9.38	-	-	0	1
3-9-2002	$9.38	$9.38	$9.38	1	0
3-8-2002	$9.80	$10.50	$9.80	2	0
3-7-2002	$9.75	$9.75	$9.75	1	0
3-3-2002	$9.50	$9.50	$9.50	1	0
3-2-2002	$10.00	$10.00	$8.99	3	0
3-1-2002	$10.59	$10.59	$9.65	2	0
2-28-2002	$10.00	$10.00	$10.00	1	0
2-26-2002	$11.50	$12.09	$10.49	4	0
2-25-2002	$10.00	$10.00	$9.50	3	0
2-24-2002	$9.30	$9.99	$9.30	2	0
2-21-2002	$11.59	$13.50	$11.59	3	0
2-19-2002	$11.54	$15.50	$11.00	5	0
2-18-2002	$11.43	$11.43	$10.49	2	0
2-17-2002	$11.50	$12.91	$11.50	5	0
2-16-2002	$12.00	$12.00	$12.00	1	0
2-15-2002	$10.50	$10.50	$10.50	1	0
2-14-2002	$11.50	$11.50	$10.50	2	0
2-13-2002	$13.90	$13.90	$13.90	1	0
2-11-2002	$10.00	$10.00	$10.00	2	0
2-9-2002	$11.09	$11.09	$11.09	1	0
2-8-2002	$10.00	$10.00	$10.00	1	0
2-7-2002	$8.50	$10.25	$7.50	5	0
2-5-2002	$7.56	$7.56	$7.56	1	0
2-4-2002	$8.50	$8.50	$7.05	3	1
2-3-2002	$7.20	$8.50	$7.20	2	1
2-2-2002	$10.75	$10.75	$10.75	2	0
2-1-2002	$10.50	$10.50	$10.50	1	0
1-31-2002	$10.51	$11.05	$10.01	3	0
1-30-2002	$10.00	$10.00	$10.00	1	1
1-29-2002	$9.63	$10.02	$9.30	5	1
1-28-2002	$9.99	$11.00	$9.99	2	0
1-27-2002	$12.53	$15.98	$12.53	4	0
1-26-2002	$11.50	$12.50	$11.50	7	0
1-25-2002	$11.50	$12.62	$10.28	15	0
1-24-2002	$15.23	$15.23	$14.56	2	0
1-23-2002	$14.51	$14.51	$14.51	1	0
1-22-2002	$8.00	$10.51	$8.00	5	0
1-21-2002	$11.75	$11.80	$11.50	5	0
1-20-2002	$12.60	$12.60	$11.87	6	0
1-19-2002	$11.51	$11.54	$10.00	3	0
1-17-2002	$12.01	$12.01	$9.52	2	0
1-16-2002	$10.51	$13.00	$10.51	3	0
1-15-2002	$7.50	$13.00	$7.45	4	1
1-14-2002	$8.55	$10.37	$8.00	3	0
1-12-2002	$10.50	$10.50	$10.50	1	0
1-11-2002	$10.00	$10.00	$7.00	3	0
1-10-2002	$6.00	$9.50	$6.00	3	0
1-8-2002	$9.02	$9.02	$6.79	2	0
1-7-2002	$7.38	$8.00	$6.98	3	0
1-5-2002	$10.55	$10.55	$10.55	1	0
1-3-2002	$7.00	$7.72	$6.85	5	0
12-28-2001	$7.50	$7.50	$7.50	2	0
12-27-2001	$6.50	$8.28	$6.50	2	1
12-25-2001	$6.50	$6.50	$6.50	1	0
12-24-2001	$4.98	$4.98	$4.98	2	0
12-23-2001	$6.50	$6.50	$6.02	3	0
12-22-2001	$7.10	$7.10	$6.50	4	0
12-20-2001	$6.50	$6.50	$6.50	1	0
12-19-2001	$7.00	$7.00	$7.00	3	0
12-18-2001	$7.00	$7.00	$7.00	1	0
12-17-2001	$5.73	$6.50	$5.73	18	0
12-16-2001	$6.33	$6.33	$6.33	3	0
12-14-2001	$6.50	$6.50	$6.50	1	0
12-13-2001	$7.29	$7.29	$7.29	1	0
12-10-2001	$6.00	$7.50	$6.00	5	0
12-9-2001	$6.48	$6.48	$6.48	1	1
12-8-2001	$6.07	$6.07	$6.07	15	0
12-6-2001	$4.75	$4.75	$4.75	1	1
12-5-2001	$6.50	$6.50	$6.50	1	0
12-4-2001	$3.88	$6.55	$3.88	3	4
12-3-2001	$6.40	$6.75	$5.80	10	0
12-2-2001	$7.50	$7.50	$6.50	5	0
12-1-2001	$6.50	$9.99	$6.50	3	0
11-28-2001	$6.00	$6.00	$6.00	1	0
11-27-2001	$5.70	$5.70	$5.70	5	0
11-26-2001	$14.08	$14.08	$14.08	1	0
11-25-2001	$8.88	$8.88	$8.88	2	1
11-23-2001	$7.01	$7.01	$7.01	2	0
11-22-2001	$6.51	$7.00	$6.00	4	0
11-21-2001	$6.95	$6.95	$6.78	2	5
11-20-2001	$6.76	$7.50	$6.76	2	10
11-19-2001	$6.50	$7.00	$6.50	5	0
11-18-2001	$6.79	$7.00	$6.50	6	0
11-17-2001	$6.78	$7.28	$6.78	4	0
11-15-2001	$7.28	$7.28	$7.28	1	0
11-14-2001	$6.28	$6.78	$6.28	3	0
11-13-2001	$7.61	$7.61	$7.38	3	0
11-12-2001	$8.38	$8.38	$7.89	2	0
11-11-2001	$7.03	$8.04	$7.03	2	0
11-10-2001	$5.68	-	-	0	1
11-9-2001	$5.68	$6.77	$5.68	5	0
11-6-2001	$6.50	$6.50	$6.50	1	0
11-5-2001	$6.10	$6.10	$6.10	1	1
11-4-2001	$5.61	$6.50	$5.50	5	1
11-2-2001	$5.55	$6.51	$5.55	3	7
11-1-2001	$6.50	-	-	0	1
10-31-2001	$6.50	$6.50	$6.50	1	0
10-30-2001	$6.50	$6.50	$5.50	2	1
10-29-2001	$7.02	$7.02	$6.50	20	3