Date	Last Price	High Price	Low Price	Volume	Expired
5-17-2013	$0.40	$0.40	$0.40	1	0
4-29-2013	$0.25	-	-	0	3
4-20-2013	$0.25	-	-	0	1
4-16-2013	$0.25	-	-	0	2
4-6-2013	$0.25	-	-	0	3
4-4-2013	$0.25	-	-	0	1
3-12-2013	$0.25	$0.50	$0.25	2	0
3-10-2013	$0.81	-	-	0	3
3-2-2013	$0.81	-	-	0	1
2-28-2013	$0.81	-	-	0	1
2-26-2013	$0.81	$0.81	$0.81	1	1
2-24-2013	$0.50	$0.50	$0.50	12	0
2-22-2013	$2.25	$2.25	$2.25	1	0
1-25-2013	$0.50	$0.50	$0.50	1	0
1-6-2013	$0.75	-	-	0	1
12-31-2012	$0.75	-	-	0	1
12-27-2012	$0.75	-	-	0	1
12-19-2012	$0.75	-	-	0	1
12-12-2012	$0.75	-	-	0	1
12-9-2012	$0.75	-	-	0	1
12-5-2012	$0.75	-	-	0	1
11-25-2012	$0.75	-	-	0	1
11-23-2012	$0.75	-	-	0	3
11-18-2012	$0.75	$0.75	$0.75	4	0
11-14-2012	$0.40	$0.40	$0.40	1	0
11-5-2012	$0.29	$0.29	$0.29	14	0
10-29-2012	$1.27	$1.27	$1.27	1	0
10-28-2012	$0.99	$0.99	$0.99	1	3
10-24-2012	$1.04	-	-	0	2
10-16-2012	$1.04	-	-	0	4
10-15-2012	$1.04	$1.04	$1.04	1	0
10-11-2012	$1.00	$1.39	$1.00	2	0
10-10-2012	$0.99	$0.99	$0.99	1	14
10-9-2012	$1.50	$1.50	$1.50	4	0
10-8-2012	$2.24	$2.24	$2.24	1	0
10-1-2012	$0.43	$0.43	$0.43	4	0
9-29-2012	$0.97	$0.97	$0.97	35	0
9-28-2012	$1.15	-	-	0	4
9-27-2012	$1.15	$1.15	$1.15	1	0
9-23-2012	$1.01	-	-	0	35
9-21-2012	$1.01	-	-	0	4
9-12-2012	$1.01	-	-	0	2
8-27-2012	$1.01	-	-	0	2
8-26-2012	$1.01	-	-	0	1
8-9-2012	$1.01	-	-	0	1
8-8-2012	$1.01	-	-	0	3
7-29-2012	$1.01	-	-	0	3
7-17-2012	$1.01	$1.01	$1.01	1	0
7-16-2012	$1.01	-	-	0	2
7-9-2012	$1.01	$1.01	$1.01	2	0
7-8-2012	$0.87	-	-	0	2
7-2-2012	$0.87	$0.87	$0.87	2	0
6-27-2012	$2.00	$2.00	$2.00	2	0
6-16-2012	$0.55	$0.55	$0.55	1	0
6-14-2012	$0.50	-	-	0	1
6-13-2012	$0.50	$0.50	$0.50	1	0
6-7-2012	$0.26	-	-	0	9
6-5-2012	$0.26	$0.26	$0.26	1	9
6-4-2012	$0.50	-	-	0	1
5-31-2012	$0.50	-	-	0	4
5-28-2012	$0.50	-	-	0	9
5-26-2012	$0.50	$0.50	$0.50	2	0
5-24-2012	$0.99	-	-	0	5
5-22-2012	$0.99	-	-	0	1
5-21-2012	$0.99	-	-	0	2
5-19-2012	$0.99	$0.99	$0.99	1	0
5-13-2012	$1.04	-	-	0	2
5-4-2012	$1.04	$1.04	$1.04	1	0
5-2-2012	$1.50	$1.50	$1.50	2	0
4-29-2012	$0.99	$0.99	$0.99	1	0
4-28-2012	$1.25	$1.25	$1.25	1	0
4-27-2012	$0.60	$0.60	$0.60	1	0
4-22-2012	$0.40	$0.40	$0.40	4	0
4-19-2012	$1.69	$1.69	$1.69	1	0
4-17-2012	$0.99	$0.99	$0.99	1	0
4-15-2012	$0.99	-	-	0	4
4-8-2012	$0.99	$0.99	$0.99	1	0
3-31-2012	$0.40	$0.40	$0.40	5	0
3-27-2012	$0.75	-	-	0	3
3-25-2012	$0.75	-	-	0	1
3-23-2012	$0.75	$0.75	$0.75	1	0
3-20-2012	$0.49	$0.49	$0.49	2	0
3-15-2012	$0.50	-	-	0	5
3-14-2012	$0.50	$0.50	$0.50	2	0
3-11-2012	$0.65	$0.65	$0.65	7	0
3-9-2012	$1.25	-	-	0	2
2-29-2012	$1.25	-	-	0	1
2-26-2012	$1.25	$1.25	$1.25	1	0
2-19-2012	$1.12	-	-	0	2
2-12-2012	$1.12	$1.12	$1.05	2	0
2-10-2012	$0.59	$0.59	$0.59	2	0
2-6-2012	$0.65	$0.66	$0.65	5	0
1-29-2012	$1.68	$1.68	$1.68	2	0
1-23-2012	$0.99	$0.99	$0.99	1	0
1-21-2012	$0.99	$0.99	$0.99	1	0
1-19-2012	$0.99	$0.99	$0.99	1	1
1-11-2012	$0.10	-	-	0	1
1-9-2012	$0.10	$0.10	$0.10	1	0
12-31-2011	$1.49	$1.49	$1.49	1	0
12-13-2011	$1.13	$1.13	$1.13	1	0
12-4-2011	$0.99	-	-	0	1
12-2-2011	$0.99	$0.99	$0.99	1	0
11-30-2011	$0.76	-	-	0	1
11-16-2011	$0.76	-	-	0	1
11-8-2011	$0.76	$0.76	$0.76	3	0
10-25-2011	$1.16	$1.16	$1.16	1	0
10-19-2011	$1.25	$1.25	$1.25	2	0
10-18-2011	$0.99	$0.99	$0.75	2	0
10-17-2011	$2.06	$2.06	$2.06	2	0
10-14-2011	$1.36	$1.36	$1.36	1	0
10-6-2011	$1.54	$1.54	$0.99	3	0
10-5-2011	$2.34	$2.34	$2.34	2	0
9-28-2011	$2.24	$2.24	$2.24	1	0
9-16-2011	$0.55	$0.55	$0.55	10	0
9-8-2011	$0.53	$0.53	$0.53	1	0
8-22-2011	$0.73	$0.73	$0.73	1	0
8-21-2011	$1.05	$1.05	$1.05	1	0
8-18-2011	$0.51	$0.51	$0.51	3	0
8-11-2011	$0.56	$0.56	$0.56	8	0
8-8-2011	$0.59	$0.59	$0.50	2	0
8-4-2011	$0.60	$0.60	$0.60	1	0
8-2-2011	$0.90	$0.90	$0.90	1	0
7-27-2011	$0.50	$0.50	$0.50	1	0
7-25-2011	$0.76	$0.76	$0.76	2	0
7-23-2011	$0.52	$0.52	$0.52	2	0
7-21-2011	$1.57	$1.57	$1.57	1	0
7-18-2011	$1.17	$1.17	$0.45	2	0
7-15-2011	$1.00	$1.09	$1.00	4	0
6-17-2011	$1.17	$1.17	$1.17	1	0
6-15-2011	$0.99	$0.99	$0.99	1	0
6-6-2011	$0.89	-	-	0	2
5-31-2011	$0.89	$0.89	$0.89	3	0
5-29-2011	$0.38	$0.38	$0.38	2	0
5-24-2011	$0.38	$0.38	$0.38	1	0
5-19-2011	$0.75	-	-	0	2
5-16-2011	$0.75	$0.75	$0.75	1	0
5-12-2011	$2.43	$2.43	$2.43	1	0
5-9-2011	$0.54	$0.54	$0.54	1	0
5-2-2011	$0.54	$0.54	$0.54	1	0
4-20-2011	$0.80	$0.80	$0.80	2	0
4-19-2011	$0.99	$0.99	$0.99	1	0
4-2-2011	$0.99	$0.99	$0.99	1	0
3-11-2011	$0.84	-	-	0	2
3-3-2011	$0.84	-	-	0	1
3-2-2011	$0.84	$0.84	$0.84	1	0
2-27-2011	$0.75	$0.75	$0.75	1	0
2-23-2011	$1.51	$1.51	$1.51	1	0
2-14-2011	$0.80	$0.80	$0.80	1	0
2-8-2011	$0.77	$0.77	$0.77	1	0
2-4-2011	$0.70	$0.70	$0.70	6	0
1-9-2011	$0.81	$0.81	$0.81	4	0
1-8-2011	$0.81	$0.81	$0.81	4	0
12-31-2010	$0.80	$0.80	$0.80	3	0
12-29-2010	$0.81	$0.81	$0.81	3	0
12-28-2010	$0.81	$0.81	$0.81	2	0
12-25-2010	$0.81	$0.81	$0.81	3	0
12-23-2010	$0.81	$0.81	$0.81	3	0
12-22-2010	$0.81	$0.81	$0.81	2	0
12-20-2010	$0.81	$0.81	$0.81	3	0
12-19-2010	$0.74	$0.74	$0.74	1	0
12-18-2010	$0.81	$0.81	$0.81	5	0
12-13-2010	$0.80	$0.80	$0.80	2	0
12-11-2010	$0.80	$0.80	$0.80	2	0
12-10-2010	$0.80	$0.80	$0.80	1	0
12-9-2010	$0.99	$0.99	$0.46	2	0
12-7-2010	$0.80	$0.80	$0.80	5	0
11-29-2010	$0.80	-	-	0	1
11-28-2010	$0.80	-	-	0	1
11-26-2010	$0.80	$0.80	$0.80	1	0
11-21-2010	$1.20	$1.20	$1.20	1	0
11-17-2010	$0.80	-	-	0	1
11-16-2010	$0.80	$0.80	$0.80	2	0
11-13-2010	$0.88	$0.88	$0.88	1	0
11-12-2010	$0.94	$0.94	$0.94	1	0
11-9-2010	$0.85	$0.85	$0.85	1	0
11-5-2010	$2.63	$2.63	$1.25	6	0
11-3-2010	$1.04	$1.04	$1.04	1	1
11-1-2010	$0.52	$0.52	$0.50	2	0
10-28-2010	$1.05	-	-	0	1
10-26-2010	$1.05	-	-	0	1
10-25-2010	$1.05	$1.05	$1.05	1	0
10-17-2010	$0.90	-	-	0	1
10-16-2010	$0.90	$0.90	$0.90	2	0
10-15-2010	$0.90	$0.90	$0.90	4	0
10-14-2010	$1.32	$1.32	$1.32	1	0
10-10-2010	$0.99	$1.05	$0.99	7	0
10-7-2010	$0.90	-	-	0	1
10-5-2010	$0.90	$2.77	$0.90	6	0
10-3-2010	$0.80	-	-	0	1
9-28-2010	$0.80	$0.80	$0.80	2	0
9-27-2010	$0.80	$0.80	$0.80	3	0
9-26-2010	$2.54	$2.54	$2.54	1	0
9-22-2010	$0.99	$0.99	$0.99	1	0
9-18-2010	$0.99	$0.99	$0.99	1	0
9-14-2010	$0.99	$0.99	$0.99	1	0
9-11-2010	$3.00	$3.00	$3.00	1	0
9-10-2010	$0.80	$0.80	$0.80	5	0
9-8-2010	$3.00	$3.00	$3.00	1	0
9-6-2010	$0.86	$0.86	$0.86	17	0
8-28-2010	$1.54	$1.54	$1.54	1	0
8-26-2010	$0.86	$0.86	$0.86	2	0
8-23-2010	$2.24	$2.24	$2.24	3	0
8-19-2010	$0.99	$0.99	$0.99	1	0
8-17-2010	$0.66	$0.66	$0.66	1	0
8-16-2010	$0.92	$0.92	$0.92	2	0
8-14-2010	$0.99	$0.99	$0.99	1	0
8-12-2010	$0.80	$0.80	$0.80	5	0
8-1-2010	$0.83	$0.83	$0.83	5	0
7-31-2010	$1.15	$1.15	$1.15	10	0
7-30-2010	$0.99	$0.99	$0.99	1	0
7-29-2010	$1.13	$1.13	$1.13	2	0
7-27-2010	$0.99	$0.99	$0.99	1	0
7-25-2010	$1.45	-	-	0	2
7-24-2010	$1.45	-	-	0	1
7-18-2010	$1.45	$1.45	$1.45	1	0
7-14-2010	$2.01	$2.01	$0.99	2	0
7-10-2010	$0.88	-	-	0	1
7-9-2010	$0.88	-	-	0	1
7-7-2010	$0.88	$0.88	$0.88	3	0
7-6-2010	$0.83	$1.25	$0.83	4	0
7-3-2010	$1.25	$1.25	$1.25	1	0
7-2-2010	$1.78	$1.78	$1.03	2	0
6-12-2010	$1.05	$1.05	$1.05	1	0
6-11-2010	$1.50	$1.50	$1.50	1	0
6-8-2010	$2.00	$2.00	$2.00	2	0
6-4-2010	$1.05	$1.05	$1.05	2	0
6-1-2010	$3.25	$3.25	$3.25	1	0
5-29-2010	$1.05	$1.05	$1.05	1	0
5-26-2010	$1.04	$1.04	$1.04	1	0
5-24-2010	$0.75	$0.75	$0.75	1	0
5-21-2010	$0.93	$0.93	$0.93	1	0
5-11-2010	$1.04	$1.04	$1.04	1	0
5-6-2010	$1.29	$1.29	$1.29	1	0
5-1-2010	$1.00	$1.00	$1.00	5	0
4-30-2010	$0.93	-	-	0	1
4-28-2010	$0.93	$0.93	$0.93	1	0
4-25-2010	$0.93	$0.93	$0.93	1	0
4-20-2010	$0.99	$0.99	$0.99	1	0
4-19-2010	$0.93	$0.93	$0.93	1	0
4-11-2010	$0.92	-	-	0	1
4-8-2010	$0.92	$0.92	$0.92	1	0
3-28-2010	$0.85	$0.85	$0.85	1	0
3-19-2010	$0.84	$0.84	$0.84	2	0
3-10-2010	$1.27	$1.27	$1.27	3	0
3-4-2010	$1.04	$1.04	$1.04	1	0
2-7-2010	$0.50	$0.50	$0.50	1	0
2-1-2010	$0.75	$0.75	$0.75	5	0
1-30-2010	$0.65	$0.65	$0.65	2	0
1-19-2010	$0.89	$0.89	$0.89	1	0
1-12-2010	$0.60	$0.60	$0.60	1	0
1-11-2010	$0.99	$0.99	$0.99	1	0
1-10-2010	$0.94	$0.94	$0.94	14	0
1-3-2010	$0.89	$0.89	$0.89	15	0
12-29-2009	$0.63	$0.63	$0.63	3	0
12-27-2009	$0.85	$0.85	$0.85	15	0
12-26-2009	$0.71	$0.71	$0.71	8	0
12-22-2009	$0.99	$0.99	$0.99	1	0
12-14-2009	$0.85	$0.85	$0.85	10	0
12-13-2009	$0.71	$0.71	$0.71	1	0
12-9-2009	$1.25	$1.25	$1.25	1	0
12-2-2009	$0.99	$0.99	$0.99	1	0
12-1-2009	$0.90	$0.90	$0.90	5	0
11-30-2009	$0.92	$0.92	$0.92	1	0
11-20-2009	$0.76	$0.76	$0.76	2	0
11-18-2009	$0.99	$0.99	$0.99	1	0
11-10-2009	$0.76	$0.76	$0.50	2	0
11-9-2009	$0.78	$0.78	$0.78	1	0
11-7-2009	$0.52	$0.52	$0.52	1	0
11-6-2009	$0.82	$0.82	$0.82	2	0
11-5-2009	$1.00	$1.00	$1.00	5	0
10-30-2009	$1.00	$1.12	$1.00	7	0
10-26-2009	$1.37	$1.37	$0.85	4	0
10-25-2009	$0.57	$0.57	$0.57	3	0
10-19-2009	$0.99	$0.99	$0.99	1	0
10-17-2009	$0.88	-	-	0	1
10-16-2009	$0.88	$0.88	$0.88	3	0
9-28-2009	$0.99	$0.99	$0.99	1	0
9-27-2009	$0.88	$0.88	$0.88	1	0
9-26-2009	$0.88	$0.88	$0.88	5	0
9-22-2009	$0.92	$0.92	$0.92	1	0
9-21-2009	$0.88	$0.88	$0.88	1	0
9-11-2009	$1.29	$1.29	$1.29	1	0
9-5-2009	$1.14	$1.14	$1.14	1	0
8-26-2009	$0.90	$0.90	$0.90	3	0
8-25-2009	$0.92	$0.92	$0.92	2	0
8-20-2009	$1.00	$1.00	$0.92	4	0
8-17-2009	$1.15	$1.15	$1.15	1	0
8-16-2009	$0.99	$0.99	$0.50	3	0
8-15-2009	$0.99	$0.99	$0.99	1	0
8-14-2009	$1.12	$1.12	$1.12	1	0
8-13-2009	$1.49	$1.49	$1.49	1	0
8-6-2009	$2.75	$2.75	$2.75	1	0
7-31-2009	$1.00	$1.00	$1.00	3	0
7-30-2009	$3.00	$3.00	$3.00	1	4
7-29-2009	$1.00	$1.00	$1.00	22	0
7-28-2009	$1.00	$1.00	$1.00	20	0
7-27-2009	$1.00	$1.00	$1.00	3	0
7-26-2009	$1.24	$3.25	$1.24	2	0
7-20-2009	$1.05	$3.13	$1.05	4	0
7-18-2009	$1.05	$1.05	$1.05	10	0
7-17-2009	$1.00	$1.00	$0.92	2	0
7-16-2009	$0.96	$0.99	$0.96	6	0
7-13-2009	$1.00	$1.00	$1.00	1	0
7-12-2009	$0.92	$0.92	$0.92	2	0
7-8-2009	$1.15	$1.15	$1.15	1	0
7-4-2009	$1.02	$1.02	$1.02	2	0
7-2-2009	$0.92	$0.92	$0.92	2	0
7-1-2009	$1.22	$1.38	$1.05	31	0
6-29-2009	$1.05	$1.05	$1.05	2	0
6-27-2009	$1.05	$1.05	$1.05	2	0
6-25-2009	$1.19	$1.19	$1.19	7	0
6-24-2009	$1.19	$1.19	$1.00	7	0
6-22-2009	$1.00	$1.00	$1.00	5	0
6-19-2009	$1.00	$1.00	$1.00	2	0
6-18-2009	$1.11	$1.11	$1.11	1	0
6-15-2009	$1.01	$1.01	$1.01	1	0
6-14-2009	$0.92	$0.92	$0.92	1	0
6-4-2009	$0.92	$0.92	$0.92	8	0
6-1-2009	$0.92	$0.92	$0.92	5	0
5-31-2009	$1.03	$1.03	$1.03	4	0
5-30-2009	$1.24	$1.24	$1.24	1	0
5-25-2009	$1.24	$1.24	$0.90	3	0
5-22-2009	$1.35	$1.35	$1.35	1	0
5-17-2009	$1.11	$2.05	$1.11	3	0
5-9-2009	$2.21	$2.21	$0.80	4	0
5-6-2009	$0.78	$1.02	$0.78	3	0
5-5-2009	$0.99	$0.99	$0.99	1	0
4-25-2009	$1.07	$1.07	$1.07	1	0
4-20-2009	$1.07	$1.07	$1.07	1	0
4-19-2009	$1.07	$1.07	$1.07	3	0
4-18-2009	$1.07	$1.07	$1.07	3	0
4-14-2009	$1.07	$1.07	$1.07	4	0
4-13-2009	$1.07	$1.07	$1.07	2	0
4-12-2009	$1.07	$2.12	$1.07	3	0
4-10-2009	$0.97	$0.97	$0.97	3	0
4-6-2009	$0.99	$0.99	$0.99	1	0
4-4-2009	$0.95	$1.04	$0.95	6	0
4-3-2009	$0.99	$0.99	$0.99	1	0
4-2-2009	$0.62	$0.62	$0.62	1	0
3-31-2009	$0.99	$0.99	$0.94	2	0
3-29-2009	$1.04	$1.04	$1.04	1	0
3-24-2009	$0.99	$0.99	$0.99	1	0
3-16-2009	$0.95	$0.95	$0.95	2	0
3-15-2009	$1.14	$1.14	$0.99	7	0
3-14-2009	$0.99	$0.99	$0.99	1	0
3-7-2009	$1.00	$1.00	$1.00	3	0
3-1-2009	$0.65	-	-	0	1
2-21-2009	$0.65	$0.65	$0.65	2	0
2-20-2009	$0.75	-	-	0	1
2-17-2009	$0.75	$0.75	$0.75	2	0
2-12-2009	$0.54	$0.54	$0.54	6	0
2-10-2009	$0.95	$0.95	$0.95	1	0
2-8-2009	$0.90	$0.90	$0.90	2	0
2-3-2009	$0.90	$0.90	$0.90	10	0
1-22-2009	$0.96	$0.96	$0.96	2	0
1-19-2009	$1.25	$1.25	$1.25	1	0
1-17-2009	$0.90	$0.90	$0.90	2	0
1-15-2009	$0.90	$0.90	$0.90	1	0
1-14-2009	$0.90	$0.90	$0.90	2	0
1-11-2009	$0.99	$0.99	$0.99	1	0
1-3-2009	$1.10	$1.10	$1.10	1	0
1-1-2009	$1.03	$1.03	$1.03	1	0
12-15-2008	$1.04	-	-	0	25
12-9-2008	$1.04	$1.04	$1.04	1	0
12-6-2008	$0.75	$0.75	$0.75	3	0
12-2-2008	$1.04	$1.04	$1.04	1	0
11-29-2008	$1.00	-	-	0	2
11-21-2008	$1.00	$1.00	$1.00	2	0
11-11-2008	$0.99	$0.99	$0.65	2	0
10-29-2008	$0.88	$0.88	$0.88	2	0
10-26-2008	$1.01	$1.01	$1.01	4	0
10-23-2008	$1.28	$1.28	$1.28	1	0
10-21-2008	$2.36	$2.36	$2.36	1	0
10-7-2008	$1.11	$1.11	$1.11	1	0
9-25-2008	$1.50	$1.50	$1.50	1	0
9-24-2008	$1.25	$1.25	$1.25	1	0
9-20-2008	$1.11	$1.11	$1.11	1	0
9-19-2008	$1.00	$1.00	$1.00	10	0
9-14-2008	$1.45	$1.45	$1.45	1	0
9-11-2008	$1.15	$1.15	$1.15	1	0
8-31-2008	$1.50	$1.50	$1.50	2	0
8-29-2008	$1.32	$1.32	$1.32	2	0
8-27-2008	$0.85	$0.85	$0.85	1	2
8-23-2008	$1.22	$1.22	$1.22	1	0
8-22-2008	$1.07	$1.07	$1.07	1	0
8-20-2008	$0.99	$0.99	$0.99	1	0
8-18-2008	$1.07	-	-	0	4
8-12-2008	$1.07	$1.07	$1.07	1	0
8-10-2008	$1.59	-	-	0	3
8-4-2008	$1.59	-	-	0	6
8-3-2008	$1.59	$1.59	$1.59	1	1
8-1-2008	$1.09	-	-	0	1
7-26-2008	$1.09	$1.34	$1.09	2	0
7-25-2008	$2.25	-	-	0	1
7-22-2008	$2.25	$2.25	$2.25	1	0
7-20-2008	$1.50	$1.50	$1.50	1	0
7-15-2008	$1.65	-	-	0	3
7-13-2008	$1.65	$1.65	$1.65	1	0
7-11-2008	$0.85	$0.85	$0.85	5	0
7-10-2008	$1.70	-	-	0	5
7-8-2008	$1.70	$1.70	$1.50	3	0
7-3-2008	$1.50	$1.50	$1.50	1	0
7-1-2008	$1.83	$1.83	$1.83	1	0
6-26-2008	$3.12	$3.12	$3.12	5	0
6-24-2008	$1.69	$1.69	$1.69	1	5
6-22-2008	$1.80	$1.80	$1.80	5	0
6-20-2008	$3.00	-	-	0	5
6-16-2008	$3.00	$3.00	$3.00	1	0
6-14-2008	$1.45	-	-	0	1
6-12-2008	$1.45	$1.45	$1.45	5	0
6-3-2008	$1.42	$1.42	$1.42	3	0
6-2-2008	$1.60	$1.60	$1.60	1	0
5-29-2008	$1.80	$1.80	$1.80	1	0
5-26-2008	$2.02	$3.25	$2.02	2	0
5-24-2008	$1.26	$1.26	$1.26	2	0
5-18-2008	$1.54	$1.54	$1.52	2	0
5-13-2008	$1.97	$1.97	$1.97	6	0
5-7-2008	$1.76	$1.76	$1.62	2	0
5-5-2008	$1.01	$1.01	$1.01	8	0
5-4-2008	$1.60	$1.60	$1.60	1	0
5-3-2008	$1.42	$1.42	$1.42	3	0
5-2-2008	$1.62	$1.62	$1.62	1	0
5-1-2008	$1.63	$1.63	$1.63	2	0
4-27-2008	$1.63	$1.63	$1.63	4	0
4-23-2008	$1.62	$1.62	$1.62	3	0
4-22-2008	$1.40	$1.40	$1.40	10	0
4-21-2008	$1.97	$1.97	$1.95	2	0
4-20-2008	$2.25	-	-	0	1
4-18-2008	$2.25	$2.25	$2.25	1	0
4-12-2008	$2.00	$2.00	$2.00	1	0
4-10-2008	$1.64	$1.64	$1.64	1	0
4-9-2008	$1.52	$1.52	$1.52	2	0
4-8-2008	$1.64	$1.64	$1.64	1	0
4-7-2008	$1.50	$1.50	$1.50	1	0
4-5-2008	$1.81	$1.81	$1.68	2	0
4-4-2008	$2.25	$2.25	$2.25	1	0
4-3-2008	$2.00	$2.50	$2.00	11	0
4-2-2008	$2.36	$2.36	$2.36	1	0
3-31-2008	$2.00	$2.31	$2.00	2	0
3-30-2008	$2.11	$2.11	$2.11	10	0
3-29-2008	$2.03	$2.03	$2.03	2	0
3-27-2008	$2.41	$2.41	$2.06	10	0
3-26-2008	$2.47	$2.47	$2.05	3	0
3-24-2008	$2.00	$2.00	$2.00	3	0
3-23-2008	$2.00	$2.00	$2.00	1	0
3-22-2008	$1.82	$2.00	$1.82	12	0
3-17-2008	$2.76	$2.76	$2.76	1	0
3-15-2008	$2.11	$2.11	$2.11	1	0
3-13-2008	$1.75	$1.75	$1.75	2	0
3-12-2008	$10.50	$10.50	$10.50	1	0
3-9-2008	$1.55	$1.55	$1.39	15	0
3-5-2008	$2.11	$2.11	$1.50	2	0
3-4-2008	$1.59	$1.75	$1.59	4	0
3-3-2008	$1.40	-	-	0	2
3-2-2008	$1.40	$1.40	$1.40	2	0
3-1-2008	$1.41	$1.41	$1.41	1	0
2-12-2008	$1.34	$1.34	$1.34	3	3
2-4-2008	$1.69	$1.69	$1.69	2	0
1-19-2008	$1.69	$1.69	$1.69	1	0
1-13-2008	$1.58	$1.58	$1.58	1	0
12-28-2007	$1.57	$1.57	$1.57	1	0
12-19-2007	$1.58	$1.58	$1.58	1	0
12-17-2007	$1.23	$1.23	$1.23	2	0
12-15-2007	$1.21	$1.21	$1.21	3	0
12-10-2007	$2.00	$2.00	$2.00	1	0
12-7-2007	$1.12	$1.12	$1.12	1	0
12-5-2007	$2.01	$2.01	$1.30	2	0
11-22-2007	$1.27	$1.31	$1.27	2	0
11-18-2007	$1.48	$1.48	$1.48	1	0
11-16-2007	$1.08	$1.08	$1.08	1	0
11-5-2007	$1.30	$1.30	$1.30	1	0
10-27-2007	$1.31	$1.31	$1.31	1	0
10-18-2007	$1.29	$1.29	$1.29	1	0
10-14-2007	$1.60	$1.84	$1.59	10	0
10-13-2007	$1.69	$1.69	$1.69	8	0
10-12-2007	$1.80	$1.80	$1.80	1	0
10-10-2007	$1.83	$1.83	$1.83	1	0
10-9-2007	$2.00	$2.00	$2.00	1	0
10-8-2007	$1.34	$1.69	$1.34	15	0
10-7-2007	$1.65	$1.65	$1.35	5	0
10-6-2007	$4.00	$4.00	$4.00	1	0
10-4-2007	$4.00	$4.47	$4.00	2	0
10-2-2007	$1.10	$1.10	$1.10	5	0
9-30-2007	$1.28	$1.28	$1.28	10	0
9-29-2007	$1.20	$1.31	$1.20	11	0
9-28-2007	$1.04	$1.04	$1.04	1	0
9-27-2007	$1.42	$1.42	$1.31	6	0
9-25-2007	$1.05	-	-	0	2
9-22-2007	$1.05	$1.05	$1.05	1	0
9-21-2007	$1.45	-	-	0	2
9-20-2007	$1.45	$1.45	$1.45	10	7
9-18-2007	$1.35	-	-	0	10
9-11-2007	$1.35	$1.35	$1.35	10	0
9-7-2007	$4.00	$4.00	$1.25	3	0
9-4-2007	$1.12	$1.12	$1.12	1	0
9-2-2007	$1.54	$1.54	$1.54	10	0
9-1-2007	$1.51	$1.51	$1.51	1	0
8-31-2007	$3.60	$3.60	$3.60	1	0
8-28-2007	$1.10	$1.10	$1.10	1	0
8-26-2007	$1.30	$1.30	$1.00	4	0
8-25-2007	$1.10	$2.36	$1.00	21	0
8-18-2007	$1.00	$1.00	$1.00	8	0
8-17-2007	$1.00	$1.00	$1.00	2	0
8-16-2007	$1.09	$1.20	$1.09	10	0
8-14-2007	$1.14	$1.14	$1.14	10	0
8-13-2007	$1.13	$1.13	$1.13	2	0
8-12-2007	$0.99	$0.99	$0.99	1	0
8-11-2007	$1.17	$1.17	$1.17	1	0
8-9-2007	$1.12	$1.12	$1.12	6	0
8-7-2007	$1.05	$1.05	$1.05	10	0
7-31-2007	$1.13	$1.13	$1.13	10	0
7-30-2007	$1.00	$1.00	$1.00	5	0
7-29-2007	$1.04	$1.07	$1.04	3	0
7-28-2007	$1.20	$1.24	$1.20	12	0
7-27-2007	$1.40	$1.40	$1.25	8	0
7-26-2007	$1.50	$1.50	$1.50	1	0
7-25-2007	$1.04	$1.04	$1.04	1	0
7-24-2007	$1.53	$1.53	$1.53	10	0
7-23-2007	$0.95	$0.95	$0.95	5	0
7-22-2007	$0.80	$1.34	$0.80	7	2
7-21-2007	$1.36	$1.36	$1.36	1	0
7-20-2007	$3.25	$3.25	$3.25	1	0
7-18-2007	$1.38	$1.38	$1.38	2	0
7-17-2007	$1.25	$1.25	$1.25	8	0
7-16-2007	$1.28	$1.28	$1.28	10	0
7-8-2007	$1.25	$1.51	$1.25	11	0
7-7-2007	$1.25	$1.25	$1.25	2	20
7-5-2007	$1.50	$3.01	$1.39	13	0
7-4-2007	$1.39	$1.39	$1.39	1	0
7-1-2007	$2.00	$2.00	$2.00	1	0
6-22-2007	$1.60	$1.60	$1.60	1	0
6-21-2007	$1.48	$1.48	$1.48	2	0
6-19-2007	$1.55	$1.55	$1.55	10	0
6-16-2007	$1.25	$1.25	$1.25	1	0
6-15-2007	$1.88	$1.88	$1.88	1	0
6-12-2007	$1.38	$1.38	$1.38	1	0
6-11-2007	$2.75	$2.75	$2.75	1	0
6-3-2007	$1.68	$1.68	$1.68	1	0
6-2-2007	$1.25	$1.25	$1.25	4	0
6-1-2007	$1.34	-	-	0	1
5-31-2007	$1.34	$1.34	$1.34	3	0
5-28-2007	$1.42	-	-	0	1
5-26-2007	$1.42	$1.42	$1.42	1	0
5-23-2007	$1.71	$1.71	$1.70	5	0
5-19-2007	$2.32	$2.32	$2.32	4	0
5-15-2007	$1.25	$1.25	$1.25	1	0
5-14-2007	$1.09	$1.32	$1.09	2	0
5-12-2007	$1.54	$1.54	$1.54	1	0
5-3-2007	$2.25	$2.25	$2.25	1	0
5-2-2007	$1.65	$1.65	$1.65	1	0
4-29-2007	$1.67	$1.67	$1.67	12	1
4-27-2007	$1.67	$1.67	$1.67	1	0
4-24-2007	$1.73	$1.73	$1.73	2	0
4-21-2007	$1.50	$1.50	$1.50	5	0
4-16-2007	$1.43	$1.70	$1.43	3	0
4-14-2007	$1.70	$1.70	$1.70	1	0
4-13-2007	$1.70	$1.96	$1.70	4	0
4-12-2007	$1.66	$1.66	$1.65	6	0
4-10-2007	$1.66	$1.66	$1.66	1	0
4-4-2007	$1.75	$1.75	$1.75	1	0
3-31-2007	$1.56	$1.56	$1.56	1	0
3-28-2007	$1.75	$1.75	$1.75	3	0
3-25-2007	$1.00	$1.00	$1.00	1	0
3-23-2007	$1.51	$1.51	$1.51	2	0
3-21-2007	$1.56	$1.56	$1.56	10	0
3-14-2007	$1.85	$1.85	$1.30	2	0
3-10-2007	$1.32	$1.32	$1.32	1	0
3-4-2007	$2.06	$2.06	$2.06	1	0
3-2-2007	$1.17	$1.17	$1.17	1	0
2-27-2007	$1.18	$1.20	$1.18	41	0
2-24-2007	$1.47	$1.47	$1.47	1	0
2-21-2007	$1.68	$1.68	$1.68	2	0
2-19-2007	$1.57	$1.57	$1.57	1	0
2-17-2007	$1.51	$1.99	$1.51	3	0
2-14-2007	$1.25	$1.61	$1.25	4	0
2-11-2007	$1.10	$1.99	$1.10	16	0
2-10-2007	$1.18	$1.18	$1.18	2	0
2-9-2007	$1.18	$1.18	$1.18	15	0
2-8-2007	$1.18	$1.18	$1.18	5	0
2-5-2007	$1.18	$1.18	$1.18	5	0
2-4-2007	$1.18	$1.18	$1.18	5	1
2-2-2007	$1.64	$1.64	$1.64	3	0
1-25-2007	$1.26	$1.26	$1.26	2	0
1-24-2007	$1.35	$1.35	$1.35	1	0
1-23-2007	$1.02	$1.02	$1.02	3	0
1-19-2007	$1.04	$1.04	$1.04	1	0
1-13-2007	$1.24	$1.24	$1.24	5	0
1-12-2007	$1.63	$1.63	$1.63	2	0
1-7-2007	$1.50	$1.50	$1.50	5	0
1-5-2007	$1.22	$1.22	$1.22	3	0
1-3-2007	$1.22	$1.22	$1.21	2	0
1-2-2007	$1.22	$1.25	$1.21	11	0
12-18-2006	$1.25	$1.25	$1.25	1	0
12-17-2006	$1.00	$1.00	$1.00	1	0
12-16-2006	$1.40	$1.40	$1.40	1	0
12-2-2006	$1.28	$1.28	$1.23	2	0
11-20-2006	$2.25	$2.25	$2.25	1	0
11-12-2006	$1.34	$1.34	$1.34	1	0
11-11-2006	$1.13	$1.13	$0.95	2	0
11-10-2006	$0.87	$0.87	$0.87	1	0
11-8-2006	$1.35	$1.35	$1.35	5	0
11-7-2006	$1.00	$1.00	$1.00	1	0
11-2-2006	$1.23	-	-	0	2
10-31-2006	$1.23	$1.23	$1.23	5	73
10-28-2006	$1.29	$1.29	$1.29	3	0
10-26-2006	$1.27	$1.27	$1.27	1	0
10-25-2006	$1.04	$1.26	$1.04	2	0
10-19-2006	$1.38	$1.38	$1.38	1	0
10-18-2006	$1.25	$1.25	$1.25	1	0
10-11-2006	$1.25	$1.25	$1.25	1	0
10-5-2006	$1.50	$1.50	$1.50	1	0
10-2-2006	$1.35	$1.35	$1.30	2	0
9-24-2006	$1.35	$1.64	$1.35	2	0
9-23-2006	$1.38	$1.38	$1.38	1	0
9-20-2006	$1.38	$1.38	$1.38	4	0
9-18-2006	$1.60	$1.60	$1.58	5	0
9-16-2006	$1.49	$1.49	$1.49	1	0
9-12-2006	$1.67	$1.67	$1.67	1	0
9-11-2006	$1.32	$1.32	$1.32	1	0
9-9-2006	$1.88	$1.88	$1.88	1	0
9-4-2006	$1.75	$1.75	$1.62	3	0
8-30-2006	$1.81	$1.81	$1.81	1	0
8-21-2006	$1.50	$1.71	$1.50	7	0
8-20-2006	$1.74	-	-	0	1
8-17-2006	$1.74	$1.74	$1.74	2	0
8-9-2006	$1.75	$1.75	$1.75	1	1
8-4-2006	$1.70	$1.75	$1.30	3	0
7-30-2006	$1.75	$1.75	$1.75	1	0
7-29-2006	$1.35	$1.35	$1.00	5	0
7-27-2006	$1.61	$1.61	$1.61	1	0
7-21-2006	$1.67	$1.67	$1.67	3	0
7-20-2006	$1.50	$1.71	$1.50	2	0
7-19-2006	$1.76	$1.76	$1.76	1	0
7-17-2006	$1.76	$1.76	$1.76	1	0
7-16-2006	$1.84	$1.84	$1.84	3	0
7-14-2006	$1.48	$1.48	$1.48	2	0
7-12-2006	$1.75	$1.75	$1.75	2	0
7-10-2006	$1.76	$1.76	$1.76	1	0
7-7-2006	$1.67	$1.67	$1.67	6	30
7-5-2006	$1.46	-	-	0	4
7-4-2006	$1.46	$1.46	$1.46	1	0
7-3-2006	$1.50	$1.50	$1.50	1	0
6-28-2006	$1.26	$1.26	$1.26	1	5
6-27-2006	$1.67	$1.67	$1.67	2	0
6-24-2006	$1.75	$1.75	$1.75	2	0
6-23-2006	$1.81	$1.81	$1.81	1	0
6-22-2006	$1.96	-	-	0	1
6-19-2006	$1.96	$1.96	$1.96	1	0
6-17-2006	$1.89	$1.89	$1.71	7	0
6-15-2006	$1.75	$1.75	$1.75	10	0
6-11-2006	$1.63	$1.63	$1.63	10	0
6-10-2006	$2.26	$2.26	$2.26	1	0
6-6-2006	$1.95	$1.95	$1.95	10	0
6-5-2006	$1.75	$1.75	$1.75	1	0
6-4-2006	$1.98	$2.10	$1.98	6	0
6-3-2006	$2.13	$2.13	$2.13	2	0
5-31-2006	$2.10	$2.10	$2.10	5	0
5-30-2006	$1.76	$1.76	$1.76	1	0
5-29-2006	$2.07	$2.07	$2.07	1	0
5-26-2006	$1.60	$1.60	$1.60	1	0
5-25-2006	$1.55	$1.55	$1.55	4	0
5-23-2006	$1.84	$1.84	$1.84	1	0
5-22-2006	$1.70	$1.70	$1.70	5	0
5-21-2006	$1.82	$2.07	$1.50	9	0
5-20-2006	$1.50	$1.81	$1.50	9	0
5-17-2006	$1.96	$1.96	$1.96	1	5
5-16-2006	$1.66	$1.96	$1.50	13	8
5-12-2006	$2.07	$2.07	$1.77	2	0
5-9-2006	$2.28	$2.28	$2.28	2	0
5-7-2006	$2.50	$2.50	$2.50	1	0
5-3-2006	$1.50	$1.50	$1.50	1	0
5-1-2006	$1.48	$1.48	$1.48	1	0
4-30-2006	$1.51	$1.51	$1.51	2	0
4-29-2006	$1.85	$1.85	$1.85	3	0
4-28-2006	$1.95	$1.95	$1.95	1	0
4-27-2006	$1.69	$1.69	$1.69	1	0
4-25-2006	$2.02	$2.02	$2.02	1	0
4-23-2006	$2.35	$2.35	$2.35	2	0
4-20-2006	$1.70	$1.70	$1.70	1	0
4-14-2006	$1.65	$1.65	$1.65	1	3
4-13-2006	$2.11	$2.11	$2.11	1	0
4-12-2006	$1.88	$1.88	$1.88	1	0
4-7-2006	$2.21	$2.21	$2.21	14	0
4-4-2006	$2.36	$2.36	$2.36	1	0
3-30-2006	$2.25	$2.25	$2.25	2	0
3-29-2006	$1.90	$1.90	$1.90	1	0
3-27-2006	$2.01	$2.01	$2.01	2	0
3-26-2006	$2.07	$2.07	$2.07	1	0
3-21-2006	$2.30	$2.30	$2.30	1	0
3-20-2006	$2.45	$2.45	$2.45	1	0
3-16-2006	$2.13	$2.13	$2.13	4	0
3-15-2006	$2.06	$2.06	$2.06	10	0
3-12-2006	$1.96	$1.96	$1.96	2	0
3-11-2006	$2.12	$2.12	$2.12	3	0
3-10-2006	$1.90	$2.12	$1.90	2	0
3-3-2006	$2.25	$2.25	$2.00	2	0
2-28-2006	$2.26	$2.26	$2.26	1	0
2-27-2006	$2.50	$2.50	$1.95	4	0
2-26-2006	$1.90	$1.90	$1.90	2	0
2-23-2006	$2.81	$2.81	$2.81	1	0
2-22-2006	$2.16	$2.16	$2.16	3	0
2-19-2006	$2.00	$2.00	$2.00	1	0
2-15-2006	$1.79	$1.88	$1.75	4	0
1-28-2006	$1.75	$1.75	$1.75	1	0
1-13-2006	$1.88	$1.88	$1.68	4	0
1-12-2006	$1.75	$1.75	$1.75	7	0
1-11-2006	$1.78	$1.91	$1.78	5	0
1-4-2006	$1.01	$1.97	$1.01	3	0
1-3-2006	$1.75	$1.75	$1.75	20	0
1-2-2006	$1.75	$1.75	$1.68	5	0
1-1-2006	$1.75	-	-	0	3
12-26-2005	$1.75	$1.75	$1.75	1	0
12-25-2005	$1.85	$1.85	$1.85	20	0
12-23-2005	$1.95	$1.95	$1.95	1	0
12-21-2005	$3.25	$3.25	$3.25	1	0
12-17-2005	$1.91	$1.91	$1.91	2	0
12-16-2005	$1.82	$1.91	$1.82	3	0
12-13-2005	$2.01	$2.01	$1.82	2	0
12-11-2005	$1.92	$1.92	$1.75	5	0
12-9-2005	$1.80	$1.80	$1.80	3	0
12-7-2005	$1.80	$1.81	$1.80	14	0
12-5-2005	$1.88	$1.88	$1.88	2	0
12-2-2005	$1.72	$1.72	$1.72	1	0
12-1-2005	$1.72	$1.72	$1.72	1	0
11-29-2005	$2.01	$2.01	$2.01	1	0
11-26-2005	$1.71	$1.94	$1.71	2	0
11-23-2005	$1.92	$2.01	$1.92	12	0
11-22-2005	$1.77	$1.77	$1.77	1	0
11-21-2005	$1.87	$1.87	$1.87	3	0
11-20-2005	$2.05	$2.05	$2.05	1	0
11-16-2005	$1.85	$1.85	$1.85	1	0
11-15-2005	$1.81	$1.81	$1.81	1	0
11-13-2005	$1.79	$2.00	$1.79	2	0
11-8-2005	$2.14	$2.14	$2.14	2	0
11-6-2005	$2.02	$2.02	$1.85	2	0
10-28-2005	$2.10	$2.10	$2.10	2	0
10-24-2005	$2.13	$2.13	$2.13	2	0
10-21-2005	$2.03	$2.03	$2.02	3	0
10-19-2005	$2.15	$2.15	$1.80	5	0
10-18-2005	$1.80	$1.80	$1.80	1	0
10-13-2005	$1.80	$1.80	$1.80	1	0
10-12-2005	$1.80	$1.80	$1.80	1	0
10-10-2005	$2.01	$2.06	$2.01	2	0
10-9-2005	$2.15	$2.31	$2.15	5	0
10-8-2005	$1.80	$1.80	$1.80	1	0
10-6-2005	$1.90	$2.05	$1.90	14	0
10-4-2005	$1.80	$1.80	$1.80	4	0
10-2-2005	$1.81	$1.82	$1.81	5	0
9-30-2005	$1.88	$1.88	$1.88	4	0
9-27-2005	$2.02	$2.02	$2.02	1	0
9-25-2005	$1.81	$2.16	$1.81	5	0
9-22-2005	$2.05	$2.05	$2.05	1	0
9-20-2005	$2.06	$2.06	$2.06	1	0
9-17-2005	$2.31	$2.31	$1.97	5	0
9-12-2005	$2.35	$2.35	$1.87	4	0
9-11-2005	$2.01	$2.01	$2.01	1	0
9-9-2005	$1.86	$2.00	$1.86	4	0
9-6-2005	$2.13	$2.13	$2.13	2	0
9-4-2005	$1.99	$2.26	$1.99	3	0
9-3-2005	$2.42	$2.42	$2.42	1	0
9-1-2005	$2.24	$2.24	$2.24	1	0
8-31-2005	$3.28	$3.28	$3.28	2	0
8-29-2005	$2.50	$2.50	$2.00	7	0
8-27-2005	$2.36	$2.36	$2.36	1	0
8-26-2005	$1.06	$2.37	$1.06	18	0
8-23-2005	$3.25	$3.25	$3.25	1	3
8-22-2005	$2.86	$2.86	$2.86	1	0
8-21-2005	$2.57	$2.57	$2.57	30	0
8-16-2005	$3.27	$3.27	$3.27	4	0
8-15-2005	$3.17	$3.17	$3.17	1	0
8-14-2005	$2.66	$3.25	$2.40	7	0
8-13-2005	$2.40	$2.40	$2.40	1	0
8-12-2005	$3.13	$3.13	$3.13	1	0
8-10-2005	$1.90	$2.84	$1.90	2	0
8-7-2005	$3.25	$3.25	$2.32	5	0
8-5-2005	$2.32	$2.32	$2.32	1	0
8-3-2005	$2.05	$2.05	$2.05	1	0
7-30-2005	$2.40	$2.40	$2.40	1	0
7-26-2005	$2.06	$2.06	$2.06	1	0
7-25-2005	$2.10	$2.10	$2.10	1	0
7-24-2005	$2.10	$2.44	$1.93	5	0
7-23-2005	$1.93	$2.31	$1.81	6	0
7-20-2005	$1.81	$1.81	$1.81	1	0
7-19-2005	$1.80	$1.81	$1.80	6	0
7-16-2005	$1.81	$1.81	$1.81	5	0
7-15-2005	$2.25	$2.25	$2.25	1	0
7-14-2005	$2.18	$2.27	$2.18	8	0
7-12-2005	$2.02	$2.02	$2.02	1	0
7-11-2005	$2.19	$2.19	$1.80	9	0
7-10-2005	$2.03	$2.03	$2.03	1	0
7-9-2005	$2.02	$2.02	$1.99	2	0
7-4-2005	$2.17	$2.17	$2.17	3	0
7-3-2005	$2.11	$2.11	$1.80	6	0
7-2-2005	$2.13	$2.13	$2.13	1	0
7-1-2005	$1.81	$1.81	$1.81	1	0
6-30-2005	$1.81	$1.85	$1.81	2	0
6-27-2005	$1.99	-	-	0	1
6-26-2005	$1.99	$1.99	$1.99	1	0
6-25-2005	$2.01	$2.01	$2.00	3	0
6-23-2005	$2.25	$2.25	$2.25	1	0
6-20-2005	$2.00	$2.01	$2.00	3	0
6-19-2005	$1.87	$2.10	$1.87	2	0
6-18-2005	$1.81	$1.81	$1.80	2	0
6-17-2005	$1.81	$1.81	$1.81	1	0
6-16-2005	$1.81	$2.00	$1.81	7	0
6-14-2005	$2.05	$2.05	$2.05	1	0
6-13-2005	$1.81	$1.81	$1.81	1	0
6-11-2005	$1.86	$1.93	$1.86	3	0
6-9-2005	$2.00	$2.00	$2.00	1	0
6-8-2005	$1.81	$1.89	$1.81	5	0
6-6-2005	$2.00	$2.25	$2.00	23	0
6-5-2005	$2.40	$2.40	$2.00	4	0
6-4-2005	$2.27	$2.27	$2.00	13	4
6-2-2005	$2.25	$2.25	$2.00	14	0
6-1-2005	$2.00	$3.79	$2.00	2	0
5-30-2005	$2.29	$2.29	$2.29	1	0
5-29-2005	$2.00	$2.00	$2.00	2	0
5-28-2005	$2.17	$2.17	$2.17	2	0
5-26-2005	$2.00	$2.00	$2.00	10	0
5-25-2005	$2.00	$2.25	$2.00	7	0
5-24-2005	$2.25	$3.00	$2.25	14	0
5-23-2005	$3.66	$3.66	$2.00	6	0
5-22-2005	$2.13	$2.27	$2.00	7	0
5-21-2005	$2.00	$2.00	$2.00	3	0
5-20-2005	$2.17	$2.17	$2.13	5	0
5-19-2005	$2.39	$2.75	$2.39	3	0
5-18-2005	$2.60	$3.10	$2.60	11	0
5-17-2005	$2.08	$2.50	$2.08	7	0
5-16-2005	$3.47	$3.47	$3.47	1	0
5-15-2005	$2.10	$2.10	$2.00	2	0
5-14-2005	$3.17	$3.17	$2.00	3	0
5-13-2005	$2.42	$2.42	$2.42	3	0
5-12-2005	$2.10	$2.10	$2.10	21	0
5-11-2005	$4.20	$4.20	$4.20	2	0
5-10-2005	$3.85	$3.85	$3.85	1	0
5-8-2005	$2.10	$2.20	$2.10	7	0
5-7-2005	$2.00	$2.00	$2.00	25	0
5-6-2005	$1.95	$1.95	$1.95	2	0
5-5-2005	$1.99	$1.99	$1.99	2	0
5-4-2005	$1.96	$3.25	$1.96	35	0
5-3-2005	$2.75	$2.75	$2.75	2	0
5-2-2005	$2.00	$2.00	$1.79	5	0
5-1-2005	$2.13	$2.13	$2.13	4	0
4-30-2005	$2.00	$2.00	$2.00	1	0
4-28-2005	$2.00	$2.00	$2.00	1	0
4-27-2005	$2.13	$2.13	$2.13	4	0
4-24-2005	$2.00	$3.94	$2.00	14	0
4-23-2005	$2.25	$2.25	$2.25	1	0
4-21-2005	$2.20	$2.20	$2.20	5	0
4-20-2005	$2.10	$2.10	$2.10	10	0
4-19-2005	$2.07	$2.11	$2.03	4	0
4-18-2005	$3.84	$3.84	$3.84	1	0
4-17-2005	$2.00	$2.59	$2.00	5	0
4-15-2005	$2.41	$2.41	$2.41	34	0
4-14-2005	$2.41	$2.50	$2.41	2	0
4-13-2005	$2.60	$2.60	$2.60	1	0
4-12-2005	$3.10	$3.10	$3.10	1	0
4-11-2005	$2.94	$2.94	$2.94	1	0
4-10-2005	$3.00	$3.00	$3.00	2	0
4-9-2005	$2.94	$2.94	$2.94	1	0
4-8-2005	$2.85	$2.85	$2.85	1	0
4-7-2005	$2.80	$2.80	$2.80	25	0
4-6-2005	$3.00	$3.00	$2.90	37	0
4-5-2005	$3.01	$3.01	$3.01	1	0
4-4-2005	$2.96	$2.96	$2.96	1	0
4-2-2005	$3.13	$3.13	$3.13	4	0
3-31-2005	$3.00	$3.15	$2.99	40	0
3-30-2005	$2.77	$2.77	$2.77	21	0
3-29-2005	$2.99	$3.00	$2.99	31	3
3-27-2005	$3.00	$3.12	$3.00	6	5
3-26-2005	$2.76	$2.76	$2.76	1	0
3-25-2005	$3.16	$3.16	$3.00	13	0
3-24-2005	$3.75	$3.75	$3.75	1	0
3-22-2005	$4.25	$4.25	$2.63	13	0
3-21-2005	$2.55	$2.55	$2.55	18	0
3-20-2005	$3.09	$3.09	$3.09	4	0
3-19-2005	$3.88	$3.88	$3.88	3	0
3-18-2005	$3.00	$3.00	$3.00	1	0
3-17-2005	$3.77	$3.77	$3.77	1	0
3-16-2005	$2.45	$2.85	$2.45	85	0
3-15-2005	$3.00	$3.00	$3.00	2	0
3-14-2005	$4.28	$4.28	$2.85	26	0
3-12-2005	$2.85	$4.93	$2.51	28	0
3-11-2005	$2.75	$2.80	$2.75	3	0
3-10-2005	$2.42	$2.61	$2.42	24	0
3-7-2005	$2.61	$2.61	$2.61	16	0
3-5-2005	$2.70	$2.70	$2.70	1	0
3-3-2005	$2.67	$2.67	$2.30	4	7
3-2-2005	$3.17	$3.17	$2.34	7	0
2-27-2005	$2.50	-	-	0	4
2-26-2005	$2.50	$2.50	$2.50	1	0
2-25-2005	$2.12	$2.60	$2.12	11	0
2-23-2005	$2.60	$2.60	$2.60	1	0
2-21-2005	$2.75	$2.75	$2.70	2	0
2-20-2005	$2.59	$2.59	$2.59	2	0
2-18-2005	$2.75	$2.75	$2.75	1	0
2-17-2005	$3.20	$3.20	$3.20	10	0
2-13-2005	$2.54	$2.54	$2.54	1	0
2-12-2005	$2.75	$2.75	$2.75	6	0
2-11-2005	$2.75	$2.75	$2.75	1	0
2-10-2005	$4.25	$4.25	$4.25	1	0
2-9-2005	$2.50	$2.50	$2.50	5	0
2-8-2005	$2.50	$2.50	$2.45	2	0
2-3-2005	$2.18	$2.18	$2.18	4	0
2-2-2005	$2.60	$2.60	$2.60	1	0
1-29-2005	$2.30	$2.30	$2.30	7	0
1-28-2005	$2.36	$2.36	$2.36	7	0
1-27-2005	$2.30	$2.30	$2.30	5	0
1-24-2005	$2.75	$2.75	$2.75	2	0
1-23-2005	$2.51	$2.51	$2.25	9	0
1-21-2005	$2.18	$2.18	$2.18	6	0
1-19-2005	$2.14	$2.17	$2.14	5	0
1-16-2005	$2.20	$3.64	$2.19	8	0
1-11-2005	$2.05	$2.05	$2.05	7	1
1-10-2005	$2.05	$2.05	$2.05	2	0
1-9-2005	$1.88	$1.88	$1.88	2	4
1-7-2005	$2.11	$2.11	$2.10	9	0
1-3-2005	$2.38	$2.38	$2.38	5	0
1-2-2005	$2.34	$2.34	$2.34	1	0
1-1-2005	$2.10	$2.10	$2.10	1	0
12-30-2004	$1.85	$1.85	$1.85	6	0
12-29-2004	$2.20	$2.20	$2.20	5	0
12-27-2004	$1.90	$2.00	$1.90	13	0
12-24-2004	$2.00	-	-	0	1
12-23-2004	$2.00	$2.00	$2.00	3	0
12-22-2004	$2.00	$2.00	$2.00	3	0
12-21-2004	$1.84	$1.84	$1.84	1	0
12-19-2004	$1.99	$1.99	$1.99	1	0
12-16-2004	$2.23	$2.23	$1.92	6	0
12-14-2004	$2.36	$2.61	$2.36	6	0
12-13-2004	$2.39	$2.39	$2.39	1	1
12-11-2004	$2.30	$2.30	$2.30	1	0
12-10-2004	$2.34	-	-	0	1
12-8-2004	$2.34	$2.34	$2.34	1	0
12-6-2004	$2.00	$2.00	$2.00	3	0
12-5-2004	$2.00	$2.00	$2.00	5	0
12-4-2004	$1.85	$2.26	$1.85	11	0
12-3-2004	$2.00	$2.00	$2.00	3	0
12-2-2004	$2.00	$2.00	$2.00	1	0
11-28-2004	$1.99	$1.99	$1.99	2	0
11-24-2004	$1.99	$2.00	$1.99	5	0
11-23-2004	$3.25	$3.25	$3.25	1	0
11-22-2004	$1.76	$1.76	$1.76	1	0
11-21-2004	$1.76	$1.81	$1.76	10	0
11-20-2004	$2.02	$2.02	$1.80	6	0
11-18-2004	$2.06	$2.06	$2.06	1	0
11-16-2004	$1.32	$1.60	$1.32	3	0
11-14-2004	$1.50	$1.50	$1.50	3	6
11-13-2004	$1.50	$1.50	$1.50	2	0
11-12-2004	$1.55	$1.55	$1.55	1	0
11-11-2004	$1.73	$1.73	$1.73	10	0
11-10-2004	$1.37	$1.37	$1.36	3	0
11-9-2004	$1.78	$1.90	$1.78	3	0
11-8-2004	$1.49	$1.85	$1.42	17	7
11-6-2004	$1.92	$1.92	$1.92	3	0
11-5-2004	$1.99	$1.99	$1.99	4	0
11-4-2004	$1.75	$1.75	$1.75	1	0
11-3-2004	$1.75	$1.75	$1.75	2	0
11-2-2004	$1.78	$1.78	$1.78	1	1
10-31-2004	$1.75	$1.75	$1.75	3	0
10-30-2004	$1.67	$1.91	$1.43	6	1
10-29-2004	$1.67	$1.67	$1.67	1	0
10-28-2004	$1.52	-	-	0	4
10-26-2004	$1.52	$1.52	$1.50	5	0
10-25-2004	$1.38	$1.38	$1.38	4	0
10-24-2004	$3.00	$3.00	$2.20	3	0
10-23-2004	$1.25	$2.33	$1.25	4	0
10-22-2004	$1.38	$1.38	$1.38	4	0
10-21-2004	$1.69	$2.25	$1.69	16	3
10-20-2004	$7.06	$7.06	$1.80	16	0
10-19-2004	$2.55	$3.48	$1.40	40	0
10-18-2004	$1.25	$1.25	$1.25	3	0
10-17-2004	$1.28	$1.30	$1.28	50	0
10-16-2004	$1.18	$1.18	$1.18	9	0
10-15-2004	$1.68	$1.68	$1.35	78	0
10-13-2004	$1.34	$1.34	$1.06	16	0
10-12-2004	$1.25	$1.41	$1.10	28	0
10-11-2004	$1.25	$1.25	$1.25	5	13
10-10-2004	$1.20	$1.55	$1.00	12	5
10-9-2004	$1.00	$1.00	$0.98	13	0
10-8-2004	$1.60	$2.12	$1.03	17	6
10-7-2004	$1.22	$1.28	$1.22	13	0
10-6-2004	$1.30	$1.30	$1.02	14	0
10-5-2004	$1.56	$1.56	$1.15	61	10
10-4-2004	$1.45	$2.00	$1.03	122	0
10-3-2004	$3.50	$3.50	$1.90	16	0
10-2-2004	$1.58	$1.58	$1.58	3	0
10-1-2004	$2.75	$2.81	$2.75	3	0
9-30-2004	$3.03	-	-	0	8
9-29-2004	$3.03	$3.03	$1.75	4	2
9-28-2004	$3.65	$3.65	$3.65	1	1
9-27-2004	$4.00	$4.00	$2.76	3	0
9-25-2004	$3.70	$3.70	$3.25	2	0
9-23-2004	$3.80	$3.80	$3.80	1	0
9-22-2004	$3.65	$3.65	$3.14	40	0
9-21-2004	$3.80	$3.80	$3.80	3	0
9-20-2004	$3.20	$5.26	$3.20	6	0
9-19-2004	$3.80	$3.80	$3.80	4	0
9-18-2004	$3.57	$3.57	$3.56	4	0
9-17-2004	$4.44	$4.44	$4.44	1	0
9-15-2004	$4.22	$4.22	$4.22	1	0
9-14-2004	$4.46	$4.46	$4.22	2	0
9-13-2004	$4.04	$4.25	$4.04	4	0
9-12-2004	$4.26	$4.26	$4.17	3	0
9-11-2004	$4.02	$4.89	$4.02	4	0
9-10-2004	$3.80	$3.80	$3.80	1	0
9-9-2004	$4.10	$4.10	$4.10	5	0
9-8-2004	$4.30	$4.30	$4.22	3	0
9-7-2004	$4.26	$4.66	$4.26	4	0
9-5-2004	$4.46	$4.46	$3.75	13	0
9-4-2004	$3.90	$3.95	$3.90	8	0
9-2-2004	$3.89	$3.89	$3.76	2	0
9-1-2004	$4.04	$4.04	$3.86	8	0
8-30-2004	$3.85	$4.10	$3.58	15	10
8-29-2004	$3.61	$3.95	$3.61	3	2
8-28-2004	$3.93	$4.10	$3.90	5	0
8-27-2004	$4.20	$4.44	$3.84	18	0
8-26-2004	$4.25	$4.25	$4.24	5	0
8-25-2004	$4.49	$4.49	$4.29	2	0
8-24-2004	$4.30	$4.30	$4.30	2	0
8-23-2004	$6.05	$6.05	$4.38	3	0
8-22-2004	$4.75	$4.75	$4.75	9	3
8-21-2004	$4.75	$4.75	$4.24	20	0
8-20-2004	$4.10	$4.47	$4.10	6	0
8-19-2004	$4.54	$5.00	$4.54	4	0
8-18-2004	$5.00	$5.00	$5.00	4	0
8-17-2004	$5.00	$5.05	$4.84	9	0
8-16-2004	$5.25	$5.25	$5.00	15	0
8-15-2004	$5.00	$5.50	$5.00	13	0
8-14-2004	$5.56	$6.15	$5.25	5	0
8-13-2004	$4.03	$4.03	$3.65	20	0
8-12-2004	$5.32	$5.32	$5.25	3	0
8-11-2004	$5.35	$5.50	$5.25	8	0
8-10-2004	$5.30	$5.51	$5.27	4	0
8-9-2004	$5.26	$5.45	$5.26	3	1
8-8-2004	$5.30	$5.51	$5.30	12	0
8-7-2004	$5.50	$5.95	$5.25	25	0
8-6-2004	$5.65	$5.65	$5.20	17	0
8-5-2004	$5.28	$5.99	$5.28	7	0
8-4-2004	$5.56	$5.70	$5.56	8	0
8-3-2004	$5.10	-	-	0	20
8-2-2004	$5.10	$5.60	$5.10	2	0
8-1-2004	$5.25	$5.25	$5.25	1	0
7-31-2004	$5.90	$6.00	$5.63	10	0
7-30-2004	$5.12	-	-	0	20
7-29-2004	$5.12	$5.12	$5.12	2	0
7-28-2004	$5.97	$5.97	$5.31	6	0
7-27-2004	$5.11	$5.25	$5.06	6	0
7-26-2004	$5.53	$5.53	$5.53	2	0
7-25-2004	$5.35	$5.64	$5.06	16	0
7-24-2004	$5.51	$5.51	$5.04	6	0
7-23-2004	$5.00	$5.00	$5.00	2	0
7-22-2004	$5.11	$5.32	$5.10	4	0
7-21-2004	$5.10	$5.36	$5.03	8	0
7-20-2004	$5.01	$5.28	$5.01	4	0
7-19-2004	$5.10	$5.10	$5.01	4	0
7-18-2004	$5.28	$5.55	$5.01	10	0
7-17-2004	$5.26	$5.26	$5.10	5	4
7-16-2004	$5.25	$5.50	$5.25	5	0
7-15-2004	$5.25	$5.34	$5.00	31	0
7-14-2004	$5.15	$5.15	$5.15	9	0
7-13-2004	$5.20	$5.35	$5.20	6	0
7-12-2004	$5.11	$5.11	$5.11	1	0
7-11-2004	$5.50	$5.76	$5.15	14	0
7-10-2004	$5.52	$5.83	$5.52	5	0
7-9-2004	$5.35	$5.46	$5.26	21	0
7-8-2004	$5.53	$5.53	$5.40	8	0
7-7-2004	$5.52	$5.52	$5.50	14	0
7-6-2004	$5.10	$5.38	$5.10	9	0
7-5-2004	$5.53	$5.70	$5.20	4	0
7-4-2004	$5.10	$5.10	$5.10	4	0
7-3-2004	$5.20	$5.50	$5.17	8	0
7-2-2004	$5.19	$5.21	$5.19	3	0
7-1-2004	$5.71	$5.71	$5.29	2	20
6-30-2004	$5.23	$5.29	$5.02	4	0
6-29-2004	$5.01	$5.51	$5.01	31	0
6-28-2004	$5.31	$5.69	$5.30	8	0
6-27-2004	$5.40	$5.69	$5.40	8	0
6-26-2004	$5.50	$7.02	$5.49	11	0
6-25-2004	$5.85	$5.85	$5.63	9	0
6-24-2004	$5.75	$5.75	$5.51	3	0
6-23-2004	$5.86	$6.10	$5.50	9	0
6-22-2004	$5.72	$6.88	$5.67	7	0
6-21-2004	$6.20	$6.20	$5.79	8	0
6-20-2004	$5.50	$6.00	$5.50	8	0
6-19-2004	$5.79	$5.90	$5.79	3	0
6-18-2004	$6.09	$6.09	$6.09	1	0
6-17-2004	$6.09	$6.55	$6.09	2	0
6-16-2004	$6.59	$6.59	$5.50	10	0
6-15-2004	$5.68	$6.51	$5.68	14	0
6-14-2004	$5.83	$6.10	$5.83	4	0
6-13-2004	$5.70	$6.10	$5.70	8	0
6-12-2004	$5.99	$6.00	$5.99	2	0
6-11-2004	$6.02	$6.02	$6.02	3	0
6-10-2004	$6.10	$6.30	$6.10	3	0
6-9-2004	$5.60	$6.30	$5.60	2	0
6-8-2004	$5.59	$5.80	$5.59	8	0
6-7-2004	$5.76	$5.86	$5.59	8	0
6-6-2004	$6.11	$6.11	$5.50	12	0
6-5-2004	$5.75	$5.90	$5.00	7	0
6-4-2004	$5.75	$5.80	$5.59	4	0
6-3-2004	$5.59	$5.59	$5.59	1	1
6-2-2004	$5.80	$5.80	$5.59	2	0
6-1-2004	$5.59	$6.09	$5.59	11	0
5-31-2004	$6.05	$6.09	$5.83	9	0
5-30-2004	$5.44	$5.90	$5.44	58	0
5-29-2004	$5.59	$5.76	$5.59	2	0
5-28-2004	$6.10	$6.20	$5.60	20	0
5-27-2004	$5.50	$6.00	$5.50	18	0
5-26-2004	$5.75	$5.76	$5.75	4	0
5-25-2004	$5.75	$5.84	$5.75	19	0
5-24-2004	$5.76	$5.76	$5.75	4	18
5-23-2004	$5.59	$6.25	$5.59	8	1
5-22-2004	$5.59	$6.15	$5.17	22	0
5-21-2004	$6.00	$6.59	$5.75	4	1
5-20-2004	$6.59	$6.59	$5.58	28	91
5-19-2004	$6.62	$7.10	$5.56	20	1
5-18-2004	$6.80	$7.50	$6.80	6	13
5-17-2004	$6.41	$7.15	$6.28	32	0
5-16-2004	$6.75	$8.00	$6.50	7	0
5-15-2004	$6.59	$7.01	$6.59	4	0
5-14-2004	$7.59	$7.59	$7.03	4	0
5-13-2004	$7.10	$7.95	$7.07	15	0
5-12-2004	$7.10	$7.36	$7.09	18	0
5-11-2004	$8.72	$12.10	$6.95	12	0
5-10-2004	$6.63	$10.51	$6.59	28	59
5-9-2004	$6.36	$7.61	$6.11	23	0
5-8-2004	$5.93	$7.61	$5.34	37	7
5-7-2004	$7.00	$7.76	$6.31	29	0
5-6-2004	$7.53	$8.35	$6.50	11	2
5-5-2004	$6.08	$7.75	$6.08	58	0
5-4-2004	$7.55	$7.75	$5.68	23	0
5-3-2004	$7.13	$7.63	$6.51	22	0
5-2-2004	$7.03	$8.00	$6.00	20	0
5-1-2004	$7.53	$7.53	$7.03	21	1
4-30-2004	$7.26	$7.79	$7.20	47	0
4-29-2004	$7.36	$12.00	$7.05	44	0
4-28-2004	$8.10	$8.26	$6.50	85	0
4-27-2004	$6.50	$7.00	$6.50	9	1