Date	Last Price	High Price	Low Price	Volume	Expired
5-13-2013	$0.11	-	-	0	1
5-4-2013	$0.11	-	-	0	5
4-24-2013	$0.11	$0.11	$0.11	10	0
4-20-2013	$0.92	$0.92	$0.92	1	0
4-5-2013	$0.39	$0.39	$0.39	1	0
3-25-2013	$0.17	-	-	0	1
3-12-2013	$0.17	$0.17	$0.17	1	0
3-9-2013	$0.09	-	-	0	1
3-7-2013	$0.09	-	-	0	1
3-4-2013	$0.09	$0.09	$0.09	1	0
1-25-2013	$0.10	-	-	0	1
1-6-2013	$0.10	-	-	0	2
1-3-2013	$0.10	-	-	0	1
12-13-2012	$0.10	$0.10	$0.10	9	0
12-1-2012	$0.12	-	-	0	1
11-2-2012	$0.12	-	-	0	1
10-8-2012	$0.12	-	-	0	2
10-6-2012	$0.12	$0.12	$0.12	11	0
9-22-2012	$0.14	$0.14	$0.14	8	0
9-20-2012	$0.49	$0.49	$0.49	1	0
9-7-2012	$0.20	$0.20	$0.20	3	0
9-6-2012	$0.13	-	-	0	1
8-31-2012	$0.13	-	-	0	2
8-27-2012	$0.13	$0.13	$0.13	2	1
8-26-2012	$0.13	-	-	0	1
8-23-2012	$0.13	$0.13	$0.13	5	0
8-7-2012	$0.21	-	-	0	3
7-22-2012	$0.21	$0.21	$0.21	1	0
7-20-2012	$0.17	-	-	0	1
7-19-2012	$0.17	-	-	0	1
6-12-2012	$0.17	-	-	0	1
6-8-2012	$0.17	$0.17	$0.17	1	0
5-21-2012	$0.15	-	-	0	1
5-1-2012	$0.15	$0.34	$0.15	2	0
4-6-2012	$0.12	$0.12	$0.12	3	0
3-26-2012	$0.10	$0.10	$0.10	1	0
3-21-2012	$0.10	$0.10	$0.10	3	0
3-19-2012	$0.20	-	-	0	1
3-5-2012	$0.20	$0.20	$0.20	2	0
3-4-2012	$0.15	$0.15	$0.15	1	0
2-28-2012	$0.20	$0.20	$0.20	5	0
2-25-2012	$0.12	$0.79	$0.12	3	0
2-14-2012	$0.29	-	-	0	1
2-9-2012	$0.29	-	-	0	4
2-1-2012	$0.29	$0.29	$0.29	1	1
1-31-2012	$0.75	-	-	0	1
1-29-2012	$0.75	-	-	0	1
1-28-2012	$0.75	$0.75	$0.75	1	0
1-27-2012	$0.81	$0.81	$0.81	1	0
1-24-2012	$0.20	$0.20	$0.20	1	0
1-23-2012	$0.20	$0.24	$0.20	22	0
1-19-2012	$0.23	$0.23	$0.23	1	0
1-17-2012	$0.35	-	-	0	20
12-13-2011	$0.35	$0.35	$0.35	2	0
11-30-2011	$0.25	$0.25	$0.25	1	0
11-22-2011	$0.36	$0.36	$0.36	1	0
11-12-2011	$0.36	$0.36	$0.36	11	0
10-26-2011	$0.17	$0.17	$0.17	1	0
9-17-2011	$0.17	-	-	0	11
9-13-2011	$0.17	$0.17	$0.17	2	0
8-30-2011	$0.23	$0.23	$0.23	10	0
8-20-2011	$0.21	$0.21	$0.21	4	0
8-19-2011	$0.24	$0.24	$0.24	4	0
8-17-2011	$0.31	-	-	0	4
8-15-2011	$0.31	-	-	0	4
8-14-2011	$0.31	-	-	0	2
8-11-2011	$0.31	$0.31	$0.31	4	0
8-8-2011	$0.31	$0.31	$0.31	1	0
7-23-2011	$0.33	$0.33	$0.33	4	0
7-18-2011	$0.44	$0.44	$0.44	1	0
6-29-2011	$0.40	$0.40	$0.40	1	0
6-28-2011	$0.45	$0.45	$0.45	1	0
6-20-2011	$0.52	$0.52	$0.52	1	0
5-24-2011	$0.50	$0.50	$0.50	3	0
5-2-2011	$0.65	-	-	0	1
4-28-2011	$0.65	$0.65	$0.65	1	0
4-20-2011	$0.32	-	-	0	1
4-19-2011	$0.32	$0.32	$0.32	1	0
4-11-2011	$0.99	$0.99	$0.99	1	0
3-4-2011	$0.25	-	-	0	1
2-19-2011	$0.25	$0.25	$0.25	2	0
2-13-2011	$0.50	$0.50	$0.50	2	0
2-12-2011	$0.35	$0.35	$0.35	3	0
2-9-2011	$0.35	$0.35	$0.35	4	0
2-8-2011	$0.35	$0.35	$0.35	12	4
12-16-2010	$0.26	$0.26	$0.26	4	0
12-13-2010	$0.25	$0.25	$0.25	1	0
12-10-2010	$0.25	$0.25	$0.25	1	0
12-7-2010	$0.24	$0.24	$0.24	2	0
11-29-2010	$0.46	$0.46	$0.46	1	1
11-21-2010	$0.30	-	-	0	1
11-18-2010	$0.30	-	-	0	1
11-6-2010	$0.30	-	-	0	1
11-5-2010	$0.30	$0.30	$0.30	1	0
10-27-2010	$0.25	$0.25	$0.25	1	0
10-24-2010	$0.26	$0.26	$0.26	1	0
10-10-2010	$0.47	$0.47	$0.47	1	0
10-9-2010	$0.26	$0.26	$0.26	1	0
9-27-2010	$0.26	$0.26	$0.26	2	0
9-14-2010	$0.50	$0.50	$0.50	1	0
8-30-2010	$0.99	$0.99	$0.99	1	0
8-5-2010	$0.26	$0.26	$0.26	1	0
7-18-2010	$0.47	$0.47	$0.47	2	0
7-3-2010	$0.66	$0.66	$0.66	1	0
6-29-2010	$0.26	$0.26	$0.26	3	0
6-14-2010	$0.26	$0.26	$0.26	1	0
6-8-2010	$0.26	-	-	0	1
6-6-2010	$0.26	$0.26	$0.26	1	0
6-4-2010	$0.42	$0.42	$0.42	1	0
5-31-2010	$0.60	$0.60	$0.60	1	0
5-16-2010	$0.42	$0.42	$0.42	1	0
5-14-2010	$0.38	$0.38	$0.38	1	0
5-13-2010	$0.27	-	-	0	1
5-11-2010	$0.27	$0.27	$0.27	4	0
5-7-2010	$0.42	$0.42	$0.42	9	0
4-30-2010	$0.39	-	-	0	1
4-23-2010	$0.39	-	-	0	1
4-9-2010	$0.39	-	-	0	1
3-21-2010	$0.39	$0.39	$0.39	1	0
3-6-2010	$0.38	$0.38	$0.38	23	0
2-25-2010	$0.43	$0.43	$0.43	7	0
2-12-2010	$0.43	$0.43	$0.43	5	0
2-7-2010	$0.25	$0.25	$0.25	1	0
1-13-2010	$0.44	$0.44	$0.44	6	0
1-12-2010	$0.44	$0.44	$0.44	1	0
1-7-2010	$0.50	$0.50	$0.50	2	0
12-29-2009	$0.26	$0.26	$0.26	1	0
12-28-2009	$0.28	$0.28	$0.28	1	0
12-22-2009	$0.54	$0.54	$0.54	1	0
12-13-2009	$0.79	$0.79	$0.30	2	0
12-9-2009	$0.69	$0.69	$0.69	1	0
12-2-2009	$0.30	-	-	0	1
11-22-2009	$0.30	$0.30	$0.30	13	0
11-20-2009	$0.28	$0.28	$0.28	1	0
10-25-2009	$0.28	$0.28	$0.28	8	0
10-17-2009	$0.28	$0.28	$0.25	2	0
9-30-2009	$0.41	$0.41	$0.41	10	0
9-20-2009	$0.45	$0.45	$0.45	5	0
9-19-2009	$0.45	$0.45	$0.45	1	0
9-9-2009	$0.40	$0.40	$0.40	1	0
9-6-2009	$0.40	$0.40	$0.40	5	0
9-5-2009	$0.81	-	-	0	2
8-30-2009	$0.81	$0.81	$0.81	1	0
8-29-2009	$0.45	$0.55	$0.45	4	0
8-27-2009	$0.55	$0.55	$0.55	10	0
8-24-2009	$0.49	$0.49	$0.41	6	0
8-23-2009	$0.55	$0.66	$0.39	3	3
8-22-2009	$1.04	$1.04	$0.80	3	0
8-19-2009	$0.80	$0.80	$0.55	7	0
8-18-2009	$0.89	-	-	0	1
8-16-2009	$0.89	$0.89	$0.89	9	0
8-15-2009	$0.75	$0.75	$0.64	8	0
8-5-2009	$0.55	$0.55	$0.55	2	0
8-2-2009	$0.35	$0.35	$0.35	2	0
7-26-2009	$0.34	$0.34	$0.34	4	0
7-25-2009	$0.81	$0.81	$0.75	9	0
7-21-2009	$0.45	$0.45	$0.45	1	0
7-19-2009	$0.65	$0.65	$0.65	5	4
6-6-2009	$0.99	$0.99	$0.89	2	1
5-30-2009	$0.55	$0.55	$0.55	1	0
5-26-2009	$0.75	-	-	0	1
5-23-2009	$0.75	$0.75	$0.75	1	0
5-22-2009	$0.50	$0.50	$0.50	2	0
5-16-2009	$0.97	$0.97	$0.94	3	0
5-15-2009	$0.70	$0.70	$0.70	1	0
5-11-2009	$0.70	$0.70	$0.70	2	0
5-9-2009	$0.89	$0.89	$0.89	1	0
5-6-2009	$0.76	$0.76	$0.76	1	0
5-5-2009	$2.81	$2.81	$2.81	1	0
5-1-2009	$0.50	$0.50	$0.50	2	0
4-28-2009	$0.55	-	-	0	2
4-18-2009	$0.55	$0.55	$0.55	3	0
4-12-2009	$0.99	-	-	0	4
4-6-2009	$0.99	$0.99	$0.99	1	0
4-2-2009	$0.85	$0.85	$0.85	1	0
3-31-2009	$1.50	$1.50	$1.15	2	0
3-30-2009	$1.15	$1.15	$1.15	2	0
3-14-2009	$0.59	-	-	0	1
3-10-2009	$0.59	$0.59	$0.59	2	0
3-7-2009	$0.59	$0.59	$0.59	8	0
3-3-2009	$0.55	-	-	0	1
2-21-2009	$0.55	$0.55	$0.55	1	0
2-19-2009	$0.55	$0.55	$0.55	2	0
2-13-2009	$0.75	$0.75	$0.75	1	0
2-12-2009	$0.35	$0.35	$0.35	9	0
2-8-2009	$0.65	$0.65	$0.65	1	0
2-7-2009	$0.99	-	-	0	3
2-3-2009	$0.99	$0.99	$0.99	1	0
2-2-2009	$0.85	$0.85	$0.83	3	0
1-28-2009	$0.85	-	-	0	1
1-27-2009	$0.85	$0.88	$0.75	10	0
1-22-2009	$0.50	$0.50	$0.50	2	0
1-18-2009	$0.93	$0.93	$0.93	1	0
1-13-2009	$0.75	$0.75	$0.75	5	0
1-10-2009	$0.85	$0.85	$0.85	1	0
1-8-2009	$0.88	$0.88	$0.88	4	0
1-4-2009	$0.88	$0.88	$0.88	1	0
12-26-2008	$0.89	$0.89	$0.89	9	0
12-15-2008	$1.01	-	-	0	3
12-8-2008	$1.01	$1.01	$1.01	1	0
12-7-2008	$0.81	$0.81	$0.81	4	3
12-5-2008	$1.01	$1.01	$1.01	1	0
11-29-2008	$0.99	-	-	0	2
11-20-2008	$0.99	$0.99	$0.99	1	0
11-13-2008	$0.65	$0.77	$0.65	3	0
11-12-2008	$0.99	-	-	0	1
11-2-2008	$0.99	$0.99	$0.99	1	0
10-28-2008	$0.99	$0.99	$0.99	1	0
10-26-2008	$0.91	$0.91	$0.91	5	0
10-22-2008	$0.83	$0.83	$0.83	3	0
10-16-2008	$0.99	$0.99	$0.99	2	0
10-9-2008	$1.24	$1.24	$1.24	5	0
10-7-2008	$0.99	$0.99	$0.99	1	0
10-6-2008	$1.19	$1.19	$1.19	5	0
10-5-2008	$0.99	$0.99	$0.75	4	2
10-3-2008	$1.08	$1.08	$1.08	3	0
9-27-2008	$0.99	$0.99	$0.99	1	0
9-26-2008	$1.06	$1.06	$1.06	1	0
9-23-2008	$1.15	$1.36	$1.15	3	0
9-21-2008	$1.10	$1.10	$0.99	2	1
9-19-2008	$0.99	$0.99	$0.99	1	0
9-16-2008	$1.09	$1.09	$1.09	1	0
9-15-2008	$0.80	-	-	0	5
9-9-2008	$0.80	-	-	0	1
9-6-2008	$0.80	$0.80	$0.80	3	0
8-31-2008	$1.12	$1.12	$1.12	1	0
8-25-2008	$1.86	-	-	0	1
8-24-2008	$1.86	$1.86	$1.86	1	0
8-15-2008	$1.25	$1.99	$1.25	2	0
8-10-2008	$1.25	$1.25	$1.25	3	0
8-7-2008	$2.92	$2.92	$2.92	1	0
8-2-2008	$0.65	$0.65	$0.65	2	0
7-28-2008	$1.09	$1.09	$1.09	3	0
7-27-2008	$2.00	$2.00	$2.00	1	0
7-23-2008	$0.99	$0.99	$0.99	1	1
7-20-2008	$0.87	$0.87	$0.87	5	0
7-19-2008	$1.23	-	-	0	1
7-12-2008	$1.23	-	-	0	1
7-11-2008	$1.23	$1.23	$1.23	5	0
7-7-2008	$1.50	-	-	0	1
6-28-2008	$1.50	$1.54	$1.50	3	0
6-26-2008	$2.01	$2.01	$2.01	5	0
6-24-2008	$1.60	$1.60	$1.60	5	0
6-22-2008	$2.11	$2.11	$2.00	6	0
6-21-2008	$1.45	$1.45	$1.45	2	0
6-20-2008	$1.45	-	-	0	5
6-19-2008	$1.45	$1.45	$1.45	1	0
6-16-2008	$1.77	$1.77	$1.77	1	0
6-15-2008	$0.99	$0.99	$0.99	1	0
6-12-2008	$1.90	$1.90	$1.90	5	0
6-8-2008	$1.45	$1.45	$1.45	1	0
6-2-2008	$1.53	-	-	0	1
5-31-2008	$1.53	$1.53	$1.53	1	0
5-30-2008	$2.40	$2.40	$1.65	2	0
5-29-2008	$1.45	$1.45	$1.45	1	0
5-24-2008	$3.00	$3.00	$3.00	1	0
5-23-2008	$1.40	$1.40	$1.40	9	0
5-18-2008	$1.65	$1.65	$1.65	1	0
5-13-2008	$1.94	$1.94	$1.94	3	0
5-12-2008	$2.02	$2.50	$2.02	3	0
5-11-2008	$2.25	$2.25	$1.79	7	0
5-10-2008	$2.13	$2.13	$1.79	3	0
5-9-2008	$1.75	$1.75	$1.75	2	0
5-7-2008	$1.75	$1.75	$1.75	7	0
5-6-2008	$1.95	$1.95	$1.75	3	0
5-5-2008	$1.41	$1.41	$1.41	10	0
5-4-2008	$1.95	$1.95	$1.95	1	0
5-3-2008	$2.79	$2.79	$2.79	1	0
5-2-2008	$1.50	$1.50	$1.50	1	0
5-1-2008	$1.75	$1.75	$1.75	3	0
4-30-2008	$1.75	$2.79	$1.75	5	0
4-28-2008	$1.75	$1.75	$1.75	4	0
4-27-2008	$1.70	$2.29	$1.70	10	0
4-26-2008	$2.06	$2.06	$2.06	1	0
4-20-2008	$1.81	$1.81	$1.81	1	0
4-18-2008	$2.55	$2.55	$2.55	1	0
4-5-2008	$1.75	$1.75	$1.75	1	0
3-30-2008	$1.25	$1.25	$1.25	3	0
3-29-2008	$1.79	$2.35	$1.79	3	0
3-16-2008	$2.44	$2.44	$2.44	1	0
3-13-2008	$1.99	$1.99	$1.99	1	0
3-9-2008	$5.50	$5.50	$5.50	3	0
3-8-2008	$1.05	$1.05	$1.05	1	0
3-1-2008	$1.45	$1.45	$1.45	1	0
2-13-2008	$1.05	$1.05	$0.75	31	0
1-29-2008	$0.99	$0.99	$0.99	2	0
1-28-2008	$2.56	$2.56	$2.56	1	0
1-25-2008	$0.97	$0.97	$0.97	5	0
1-23-2008	$0.97	$0.97	$0.97	5	0
1-22-2008	$1.26	$1.26	$1.26	1	0
1-19-2008	$0.85	$0.85	$0.85	1	0
1-17-2008	$0.90	$0.90	$0.90	10	0
1-5-2008	$0.92	$0.92	$0.92	3	0
12-18-2007	$0.65	-	-	0	2
12-16-2007	$0.65	$0.65	$0.65	3	0
12-14-2007	$0.75	$0.75	$0.75	1	0
12-11-2007	$0.92	$0.92	$0.92	1	0
12-10-2007	$0.86	$0.86	$0.86	10	0
12-9-2007	$0.83	$0.94	$0.83	12	0
12-8-2007	$0.63	$0.63	$0.63	1	0
12-7-2007	$0.85	$0.85	$0.85	1	0
12-4-2007	$0.80	$0.80	$0.80	1	0
12-2-2007	$0.30	$0.30	$0.30	1	1
12-1-2007	$0.56	$1.66	$0.56	7	0
11-18-2007	$0.64	$0.64	$0.35	3	0
11-16-2007	$0.64	$0.64	$0.64	10	0
11-14-2007	$0.65	$0.65	$0.65	2	2
11-7-2007	$0.87	$0.87	$0.87	3	0
11-4-2007	$0.72	$0.80	$0.72	2	0
10-30-2007	$1.11	-	-	0	2
10-28-2007	$1.11	$1.11	$1.11	2	0
10-27-2007	$1.04	$1.04	$1.04	8	0
10-26-2007	$1.07	$1.07	$1.07	5	0
10-24-2007	$1.02	$1.02	$1.02	1	0
10-20-2007	$0.86	$0.86	$0.86	1	0
10-19-2007	$1.03	$1.17	$0.95	15	0
10-17-2007	$1.00	$1.00	$1.00	5	0
10-15-2007	$0.65	$0.65	$0.65	5	0
10-13-2007	$1.36	$1.36	$1.36	1	0
10-11-2007	$0.95	$1.10	$0.95	26	0
10-10-2007	$0.95	$1.29	$0.95	3	0
10-8-2007	$1.10	$1.10	$0.75	25	3
10-7-2007	$1.02	$1.02	$1.02	1	0
10-4-2007	$1.26	$1.45	$1.26	26	0
10-3-2007	$1.25	$1.25	$1.25	4	0
10-2-2007	$1.47	$1.47	$1.20	15	0
9-30-2007	$4.00	$4.00	$4.00	1	0
9-29-2007	$4.00	$4.00	$4.00	1	0
9-27-2007	$0.80	$0.80	$0.80	25	0
9-26-2007	$0.99	$0.99	$0.99	1	0
9-25-2007	$0.99	$1.00	$0.87	9	0
9-24-2007	$1.00	-	-	0	1
9-23-2007	$1.00	$1.00	$0.99	7	0
9-20-2007	$0.75	$0.99	$0.75	5	0
9-19-2007	$1.04	$1.04	$1.04	1	0
9-18-2007	$1.50	$1.50	$1.50	1	10
9-16-2007	$0.95	$0.95	$0.95	5	2
9-15-2007	$1.35	$1.35	$0.91	9	0
9-10-2007	$0.72	$0.72	$0.72	50	0
9-7-2007	$1.18	$1.18	$1.18	1	0
9-2-2007	$1.36	$1.36	$1.36	1	0
9-1-2007	$0.71	$0.89	$0.71	8	0
8-29-2007	$1.18	$1.18	$1.18	13	0
8-28-2007	$1.18	$1.18	$1.18	1	0
8-23-2007	$1.08	$1.08	$1.08	1	0
8-19-2007	$0.96	$0.96	$0.96	1	0
8-18-2007	$1.20	$1.20	$1.20	1	0
8-15-2007	$0.96	$0.96	$0.96	6	0
8-14-2007	$1.29	-	-	0	7
8-11-2007	$1.29	-	-	0	1
8-8-2007	$1.29	$1.61	$1.29	2	0
8-6-2007	$1.40	$1.40	$1.40	1	0
8-5-2007	$1.48	$2.02	$1.48	2	0
8-3-2007	$1.00	$1.00	$1.00	6	0
7-26-2007	$1.26	-	-	0	1
7-25-2007	$1.26	$1.26	$1.26	1	0
7-23-2007	$1.25	$1.25	$1.25	5	0
7-22-2007	$1.02	$1.10	$1.02	4	0
7-19-2007	$1.31	$1.31	$1.31	5	0
7-17-2007	$1.36	$1.36	$1.36	1	0
7-12-2007	$1.99	$1.99	$1.31	9	0
7-9-2007	$1.50	$1.50	$1.20	36	0
7-8-2007	$1.75	$1.75	$1.75	1	0
7-6-2007	$1.30	$1.76	$1.30	2	0
7-5-2007	$1.50	$1.50	$1.38	20	0
7-3-2007	$1.50	$1.50	$1.15	14	0
7-1-2007	$1.63	-	-	0	2
6-30-2007	$1.63	$1.63	$1.63	1	0
6-28-2007	$2.50	$2.50	$2.50	1	0
6-27-2007	$5.50	$5.50	$1.10	15	0
6-25-2007	$1.05	$1.05	$1.05	1	0
6-22-2007	$1.04	$5.50	$1.00	3	0
6-21-2007	$1.13	$1.13	$1.13	2	0
6-18-2007	$1.00	$1.00	$1.00	20	0
6-12-2007	$7.75	$7.75	$7.75	4	0
6-10-2007	$0.73	$0.73	$0.73	2	0
6-9-2007	$0.95	$0.95	$0.95	1	0
6-8-2007	$0.95	$0.95	$0.95	1	0
6-1-2007	$0.72	$0.72	$0.72	7	0
5-31-2007	$0.75	$0.75	$0.75	7	0
5-24-2007	$1.03	-	-	0	1
5-19-2007	$1.03	$1.06	$1.03	14	0
5-14-2007	$0.50	$0.50	$0.50	2	0
5-12-2007	$1.05	$1.10	$0.65	15	0
5-11-2007	$0.99	$1.23	$0.99	2	0
5-8-2007	$1.23	$1.23	$1.23	1	0
5-6-2007	$1.23	$1.23	$1.23	1	0
5-3-2007	$1.25	$1.25	$1.25	5	0
5-1-2007	$1.43	$1.43	$1.29	3	0
4-30-2007	$2.13	$2.13	$2.13	2	0
4-29-2007	$1.28	$1.28	$1.28	1	0
4-23-2007	$1.25	$1.25	$1.25	1	0
4-21-2007	$1.30	$1.30	$1.30	14	0
4-20-2007	$1.43	$1.43	$1.43	1	0
4-19-2007	$1.59	$1.59	$0.94	2	0
4-18-2007	$1.40	$1.40	$1.40	1	0
4-15-2007	$1.45	$1.45	$1.45	1	0
4-14-2007	$1.12	$1.12	$1.12	1	0
4-13-2007	$1.40	$1.40	$1.40	1	0
4-10-2007	$1.30	$1.55	$1.30	2	0
4-8-2007	$1.30	$1.30	$1.30	1	0
4-7-2007	$1.25	$1.25	$1.25	1	0
4-3-2007	$1.39	-	-	0	1
4-2-2007	$1.39	$1.39	$1.39	1	0
3-28-2007	$1.10	$1.40	$1.10	2	0
3-20-2007	$1.25	$1.25	$1.25	1	0
3-19-2007	$0.99	$0.99	$0.99	1	50
3-18-2007	$1.10	$1.10	$1.10	1	0
3-17-2007	$1.22	$1.22	$1.22	4	0
3-12-2007	$1.38	$1.38	$1.38	2	0
3-8-2007	$1.26	$1.26	$1.26	1	0
3-5-2007	$1.60	$1.60	$1.60	1	0
3-4-2007	$1.38	$1.38	$1.38	1	0
3-3-2007	$2.04	$2.04	$2.04	1	0
2-26-2007	$1.60	$1.60	$1.33	27	0
2-25-2007	$1.42	$1.42	$1.42	1	0
2-23-2007	$5.50	$5.50	$5.50	1	0
2-21-2007	$1.35	$1.35	$1.35	1	0
2-20-2007	$1.47	$1.47	$1.47	1	0
2-19-2007	$1.74	$1.74	$1.74	1	0
2-15-2007	$2.25	$2.25	$2.25	1	0
2-14-2007	$1.22	$1.22	$1.15	26	0
2-11-2007	$1.25	$1.25	$1.25	1	0
2-10-2007	$1.25	$1.25	$1.25	1	0
2-8-2007	$0.99	$0.99	$0.99	1	0
2-5-2007	$0.77	$0.77	$0.77	2	0
2-3-2007	$1.33	$1.33	$1.33	7	0
2-2-2007	$0.89	$0.89	$0.89	1	0
1-25-2007	$1.03	$1.03	$1.03	1	0
1-20-2007	$0.69	$0.69	$0.69	4	0
1-19-2007	$1.01	$1.02	$1.01	3	0
1-18-2007	$1.02	$1.02	$1.02	1	0
1-14-2007	$1.25	-	-	0	3
1-8-2007	$1.25	$1.25	$1.25	1	0
1-7-2007	$0.50	$0.50	$0.50	1	0
12-31-2006	$0.50	$0.50	$0.50	1	0
12-29-2006	$1.25	$1.25	$1.25	4	0
12-25-2006	$0.68	$0.68	$0.68	3	0
12-24-2006	$0.72	$0.72	$0.72	2	0
12-23-2006	$0.72	$0.72	$0.72	2	0
12-21-2006	$0.69	$0.69	$0.68	3	0
12-18-2006	$0.82	-	-	0	1
12-16-2006	$0.82	$0.82	$0.82	4	0
12-15-2006	$1.25	$1.25	$1.25	1	0
12-11-2006	$0.70	-	-	0	1
12-10-2006	$0.70	$0.70	$0.70	1	0
11-24-2006	$0.64	$0.64	$0.64	14	0
11-16-2006	$0.70	$0.70	$0.70	5	0
11-11-2006	$0.61	$0.61	$0.61	2	0
11-6-2006	$0.65	$0.69	$0.65	2	0
11-2-2006	$0.61	$0.61	$0.61	1	3
11-1-2006	$1.00	$1.00	$1.00	23	0
10-30-2006	$0.75	$0.75	$0.75	10	1
10-29-2006	$0.83	$0.83	$0.83	3	0
10-26-2006	$0.80	$0.80	$0.80	1	0
10-23-2006	$0.86	$0.86	$0.86	10	0
10-19-2006	$0.88	$0.88	$0.88	2	0
10-16-2006	$0.91	$0.91	$0.91	10	0
10-15-2006	$0.85	$0.85	$0.83	14	0
10-14-2006	$0.88	$0.88	$0.88	2	0
10-13-2006	$0.85	$0.85	$0.85	1	0
10-11-2006	$0.76	$0.76	$0.76	1	0
10-9-2006	$0.92	$0.92	$0.92	10	0
10-8-2006	$0.76	$0.76	$0.76	1	0
10-6-2006	$0.97	$0.97	$0.97	2	0
10-5-2006	$1.25	$1.25	$0.75	3	0
10-2-2006	$0.82	$0.82	$0.82	1	0
10-1-2006	$0.78	$0.78	$0.78	10	0
9-28-2006	$0.84	$0.84	$0.84	2	0
9-24-2006	$0.82	$0.82	$0.82	10	1
9-23-2006	$0.50	$1.09	$0.50	3	0
9-22-2006	$1.20	$1.20	$1.20	1	0
9-20-2006	$0.84	$0.84	$0.84	3	0
9-18-2006	$0.99	$0.99	$0.99	1	0
9-17-2006	$1.20	$1.20	$1.10	20	0
9-13-2006	$1.10	$1.10	$1.10	1	0
9-9-2006	$1.16	$1.16	$1.16	10	0
9-2-2006	$0.81	$0.81	$0.81	10	0
8-31-2006	$0.61	$0.61	$0.61	5	0
8-30-2006	$1.02	$1.02	$1.02	2	0
8-29-2006	$1.03	$1.04	$1.03	3	0
8-26-2006	$0.99	$1.25	$0.99	3	0
8-25-2006	$1.13	$1.13	$1.13	1	0
8-23-2006	$1.05	$1.05	$1.05	10	0
8-21-2006	$0.89	$0.89	$0.61	11	0
8-20-2006	$1.00	$1.00	$1.00	2	0
8-16-2006	$1.05	$1.05	$1.05	10	0
8-13-2006	$1.08	$1.08	$1.08	3	0
8-11-2006	$1.25	$1.25	$1.25	1	0
8-9-2006	$1.25	$1.25	$1.25	3	0
8-8-2006	$1.30	$1.30	$1.15	16	148
8-5-2006	$1.50	$1.50	$1.50	2	0
8-1-2006	$1.05	$1.25	$1.05	11	0
7-31-2006	$1.46	$1.46	$1.25	11	0
7-30-2006	$1.43	$1.43	$1.31	11	0
7-29-2006	$1.39	$1.39	$1.39	1	0
7-28-2006	$1.05	$1.40	$1.05	14	0
7-25-2006	$1.13	$1.13	$1.13	2	0
7-24-2006	$1.39	$1.40	$1.25	24	0
7-21-2006	$1.44	$1.61	$1.44	12	0
7-19-2006	$1.56	$1.56	$1.56	1	0
7-16-2006	$1.30	$1.30	$1.30	1	0
7-11-2006	$1.50	$1.50	$1.33	5	0
7-8-2006	$1.31	$1.31	$1.31	1	0
7-7-2006	$1.30	$1.30	$1.30	2	0
7-6-2006	$1.06	$1.06	$1.06	4	0
7-4-2006	$1.36	$1.36	$1.36	1	0
7-3-2006	$1.40	$1.40	$1.25	2	0
7-2-2006	$1.10	-	-	0	3
6-27-2006	$1.10	$1.26	$1.10	9	0
6-26-2006	$1.37	$1.37	$1.28	10	0
6-19-2006	$1.26	$1.26	$1.24	6	0
6-18-2006	$1.50	$1.50	$1.50	7	0
6-17-2006	$1.24	$1.24	$1.24	1	0
6-16-2006	$1.25	$1.25	$1.25	1	0
6-15-2006	$1.24	$1.24	$1.24	2	0
6-13-2006	$1.24	$1.24	$1.24	2	0
6-6-2006	$1.35	$1.41	$1.35	2	0
6-5-2006	$1.13	$1.13	$1.13	2	0
6-1-2006	$1.42	$1.42	$1.42	5	0
5-31-2006	$1.45	$1.45	$1.45	10	0
5-30-2006	$1.35	$1.35	$1.35	5	0
5-27-2006	$1.66	$1.66	$1.20	7	0
5-22-2006	$2.19	$2.19	$2.19	8	0
5-21-2006	$1.11	$1.11	$1.11	1	0
5-20-2006	$1.10	$1.10	$1.10	15	0
5-19-2006	$1.10	$1.10	$1.10	5	0
5-17-2006	$1.20	$1.20	$1.20	2	0
5-16-2006	$1.30	$1.30	$1.06	3	11
5-15-2006	$1.00	-	-	0	16
5-13-2006	$1.00	$1.00	$1.00	1	0
5-12-2006	$1.31	$1.31	$1.31	1	0
5-11-2006	$1.10	$1.10	$1.10	1	0
5-8-2006	$1.25	$1.25	$1.25	2	0
5-6-2006	$0.91	$0.91	$0.91	1	0
5-4-2006	$0.45	$0.45	$0.45	5	0
4-30-2006	$1.10	$1.10	$1.10	2	0
4-29-2006	$1.16	$1.16	$1.15	2	0
4-28-2006	$1.00	$1.00	$1.00	1	0
4-27-2006	$1.17	$1.17	$1.17	3	0
4-24-2006	$1.75	$1.75	$1.75	1	0
4-18-2006	$1.54	$1.54	$1.10	6	0
4-13-2006	$1.50	$1.50	$1.50	1	0
4-9-2006	$1.40	$1.40	$1.40	1	3
4-7-2006	$2.05	$2.05	$2.05	1	0
4-5-2006	$1.25	$1.25	$1.00	3	0
4-4-2006	$1.25	$1.25	$1.25	2	0
4-3-2006	$1.11	$1.11	$1.11	9	0
4-2-2006	$0.99	$1.60	$0.88	6	1
4-1-2006	$1.56	$1.56	$1.56	1	0
3-31-2006	$1.40	$1.40	$1.40	2	1
3-30-2006	$1.40	$1.40	$1.40	1	0
3-27-2006	$1.50	$1.50	$1.50	2	0
3-26-2006	$1.31	$1.31	$1.31	5	1
3-24-2006	$1.36	$1.36	$1.36	25	0
3-23-2006	$1.60	$1.60	$1.60	4	0
3-17-2006	$1.10	$1.10	$1.10	1	0
3-16-2006	$1.99	$1.99	$1.43	8	0
3-15-2006	$1.30	$1.30	$1.30	5	0
3-14-2006	$1.80	$1.80	$1.80	1	0
3-13-2006	$1.40	$1.40	$1.40	2	0
3-12-2006	$1.69	$1.69	$1.69	1	0
3-10-2006	$1.60	$1.60	$1.60	1	0
3-8-2006	$1.55	$1.55	$1.55	2	0
3-2-2006	$1.36	$1.36	$1.36	1	0
3-1-2006	$1.37	$1.37	$1.37	1	0
2-27-2006	$1.76	$1.76	$1.76	1	0
2-26-2006	$1.40	$1.40	$1.40	5	0
2-20-2006	$1.37	$1.37	$1.37	1	0
2-19-2006	$1.39	$1.39	$1.39	1	0
2-18-2006	$1.55	$1.65	$1.49	5	0
2-17-2006	$1.84	$1.84	$1.84	3	0
2-5-2006	$1.51	$1.51	$1.51	1	0
1-27-2006	$1.25	$1.25	$1.25	6	0
1-12-2006	$1.34	$1.34	$1.34	1	0
1-7-2006	$1.01	$1.11	$1.01	4	0
1-4-2006	$1.00	$1.00	$1.00	1	0
1-1-2006	$1.22	$1.22	$1.22	2	1
12-26-2005	$1.27	$1.27	$1.27	1	0
12-18-2005	$0.95	$0.95	$0.95	5	0
12-17-2005	$1.28	-	-	0	7
12-16-2005	$1.28	-	-	0	1
12-14-2005	$1.28	$1.28	$1.28	1	0
12-10-2005	$1.26	$1.26	$1.26	1	0
12-6-2005	$1.26	$1.26	$1.26	1	0
12-3-2005	$1.35	-	-	0	1
12-1-2005	$1.35	$1.35	$1.35	3	0
11-27-2005	$1.30	$1.30	$1.30	1	0
11-26-2005	$1.05	$1.05	$1.05	1	0
11-20-2005	$1.09	$1.09	$1.09	2	0
11-13-2005	$1.09	$1.09	$1.09	1	0
11-6-2005	$0.60	-	-	0	5
10-31-2005	$0.60	$0.60	$0.60	3	0
10-30-2005	$1.28	-	-	0	7
10-24-2005	$1.28	$1.28	$1.28	1	0
10-20-2005	$1.31	$1.53	$1.31	9	0
10-16-2005	$1.09	$1.09	$1.09	3	0
10-12-2005	$1.13	$1.13	$1.13	1	8
10-10-2005	$1.14	$1.14	$1.14	1	0
10-8-2005	$1.48	$1.48	$1.48	2	0
10-5-2005	$1.11	$1.11	$1.11	9	0
10-4-2005	$1.56	$1.56	$1.21	2	0
10-1-2005	$1.14	$1.14	$1.14	1	0
9-30-2005	$1.00	$1.00	$1.00	2	0
9-28-2005	$1.10	$1.10	$1.10	3	0
9-27-2005	$1.13	-	-	0	7
9-26-2005	$1.13	$1.13	$1.13	2	0
9-25-2005	$1.34	$1.34	$1.34	1	0
9-23-2005	$1.51	$1.51	$1.51	1	1
9-21-2005	$1.30	$1.30	$1.30	1	0
9-17-2005	$1.35	$1.35	$1.35	10	0
9-14-2005	$1.04	$1.37	$1.04	11	0
9-13-2005	$1.25	-	-	0	7
9-12-2005	$1.25	$1.25	$1.25	1	0
9-10-2005	$1.59	$1.59	$1.59	1	0
9-7-2005	$1.34	$1.34	$1.34	1	0
9-6-2005	$1.26	$1.31	$1.26	4	1
9-5-2005	$1.43	$1.66	$1.34	9	0
9-4-2005	$1.26	$1.61	$1.26	2	0
9-2-2005	$1.36	$1.36	$1.36	1	0
8-29-2005	$1.38	$1.38	$1.38	2	0
8-28-2005	$1.40	$1.40	$1.40	5	6
8-27-2005	$1.30	$1.30	$1.30	10	0
8-21-2005	$1.40	$1.40	$1.40	1	0
8-19-2005	$1.52	$1.52	$1.52	1	0
8-18-2005	$1.50	$1.50	$1.45	8	0
8-17-2005	$1.40	$1.40	$1.40	5	0
8-16-2005	$1.30	$1.30	$1.30	1	0
8-15-2005	$1.29	$1.37	$1.29	2	0
8-13-2005	$1.41	$1.41	$1.41	10	0
8-12-2005	$1.51	$1.51	$1.32	3	0
8-9-2005	$1.52	$1.52	$1.52	3	0
8-7-2005	$1.26	$1.35	$1.26	2	0
8-5-2005	$1.30	$1.30	$1.30	1	0
8-4-2005	$1.25	$1.25	$1.25	10	0
8-3-2005	$1.52	$1.52	$1.52	3	0
8-2-2005	$1.45	$1.45	$1.35	11	0
7-31-2005	$1.30	$1.40	$1.30	20	0
7-30-2005	$1.34	$1.34	$1.34	1	0
7-25-2005	$1.03	$1.10	$1.03	2	0
7-24-2005	$1.35	$1.35	$1.35	1	0
7-23-2005	$1.10	$1.10	$1.10	1	0
7-22-2005	$1.26	$1.63	$1.26	11	0
7-21-2005	$1.29	$1.65	$1.29	7	0
7-19-2005	$1.59	$1.59	$1.59	3	0
7-17-2005	$1.40	$1.40	$1.34	6	0
7-16-2005	$1.39	$1.39	$1.39	2	0
7-15-2005	$1.61	$1.61	$1.61	5	0
7-14-2005	$1.27	$2.51	$1.27	12	0
7-11-2005	$1.18	$1.18	$1.18	3	0
7-10-2005	$1.59	$1.59	$1.09	4	0
7-4-2005	$1.50	$1.55	$1.50	3	0
7-3-2005	$1.11	$1.60	$1.11	2	0
6-30-2005	$1.66	$1.66	$1.66	1	0
6-25-2005	$1.75	$1.75	$1.75	3	0
6-23-2005	$1.50	$1.50	$1.50	5	0
6-21-2005	$1.70	$2.19	$1.70	4	0
6-20-2005	$1.76	$1.76	$1.76	1	0
6-19-2005	$1.58	$1.58	$1.58	1	0
6-18-2005	$1.58	$1.58	$1.58	2	0
6-17-2005	$1.65	$1.65	$1.60	20	0
6-16-2005	$1.70	$1.70	$1.70	10	0
6-15-2005	$1.50	$1.70	$1.50	6	0
6-14-2005	$1.34	$1.34	$1.34	1	0
6-13-2005	$1.60	$1.60	$1.60	1	0
6-10-2005	$1.65	$1.65	$1.65	2	23
6-9-2005	$1.65	$1.80	$1.65	3	0
6-8-2005	$1.65	-	-	0	4
6-7-2005	$1.65	$1.65	$1.60	11	0
6-6-2005	$1.80	$1.80	$1.60	18	0
6-5-2005	$1.20	$1.20	$1.20	3	0
6-4-2005	$1.65	$1.65	$1.65	1	0
6-3-2005	$1.58	$1.58	$1.58	3	0
6-2-2005	$1.50	$1.60	$1.50	2	0
5-30-2005	$1.50	$1.50	$1.50	1	0
5-28-2005	$1.61	$1.75	$1.61	11	1
5-27-2005	$1.84	$1.84	$1.84	1	0
5-26-2005	$2.20	$2.20	$2.20	4	0
5-24-2005	$2.40	$2.40	$2.17	5	0
5-22-2005	$1.00	$1.83	$1.00	4	0
5-21-2005	$2.35	$2.35	$2.01	11	0
5-20-2005	$2.30	$2.30	$2.30	1	0
5-19-2005	$2.15	$2.15	$2.15	10	0
5-18-2005	$2.36	$2.36	$2.20	4	0
5-17-2005	$2.22	$2.35	$2.22	3	0
5-15-2005	$2.25	$2.25	$2.25	1	0
5-13-2005	$2.63	-	-	0	10
5-11-2005	$2.63	$2.63	$2.63	2	0
5-10-2005	$2.50	$2.57	$2.50	4	0
5-9-2005	$3.33	$3.36	$3.30	3	0
5-8-2005	$2.99	$3.40	$2.99	6	0
5-7-2005	$3.25	-	-	0	1
5-6-2005	$3.25	$3.25	$3.25	2	0
5-5-2005	$3.33	$3.33	$3.25	4	2
5-4-2005	$2.75	$2.75	$2.10	7	0
5-3-2005	$3.45	$3.45	$3.45	1	0
5-2-2005	$3.02	$3.02	$3.02	1	1
5-1-2005	$4.21	$4.21	$3.01	5	0
4-30-2005	$4.01	$4.01	$3.25	7	0
4-26-2005	$4.17	$4.17	$4.13	2	0
4-25-2005	$4.05	$4.27	$4.04	4	0
4-24-2005	$3.40	$4.03	$3.40	12	0
4-23-2005	$3.77	$4.11	$3.77	3	0
4-22-2005	$4.02	$4.02	$4.02	2	0
4-21-2005	$3.55	$4.56	$3.55	3	0
4-20-2005	$3.10	$3.10	$3.10	1	0
4-19-2005	$3.27	$3.27	$3.25	3	0
4-18-2005	$3.59	$3.59	$3.59	1	0
4-17-2005	$3.97	$4.14	$2.46	19	0
4-16-2005	$4.01	$4.01	$4.01	3	0
4-14-2005	$4.03	$4.03	$4.03	1	0
4-13-2005	$4.10	$4.10	$4.10	1	0
4-12-2005	$4.00	$4.00	$3.30	20	0
4-11-2005	$3.25	$4.00	$3.00	4	0
4-8-2005	$3.03	$3.15	$3.03	3	0
4-7-2005	$3.00	$3.00	$3.00	2	0
4-6-2005	$3.31	$3.31	$3.31	2	0
4-5-2005	$3.50	$3.50	$3.50	10	0
4-4-2005	$3.39	$3.39	$3.39	1	0
4-3-2005	$3.25	$3.75	$3.25	3	0
4-2-2005	$3.00	$3.39	$3.00	9	0
4-1-2005	$2.95	$3.22	$2.95	6	0
3-31-2005	$3.17	$3.33	$3.17	4	0
3-30-2005	$3.05	$3.05	$3.05	1	0
3-27-2005	$2.90	$2.90	$2.90	1	0
3-26-2005	$3.07	$3.07	$3.07	1	0
3-25-2005	$3.39	$3.39	$3.39	1	0
3-24-2005	$2.75	$3.20	$2.75	16	0
3-22-2005	$3.14	$3.14	$3.14	1	0
3-21-2005	$3.25	$3.25	$2.75	8	0
3-20-2005	$2.95	$2.95	$2.70	11	0
3-19-2005	$2.70	$3.13	$2.70	3	0
3-17-2005	$2.84	$2.84	$2.84	3	0
3-16-2005	$3.00	$3.00	$3.00	1	0
3-12-2005	$2.65	$3.01	$2.45	3	0
3-10-2005	$2.50	$2.50	$2.50	3	0
3-9-2005	$3.32	$3.32	$3.32	2	0
3-5-2005	$2.40	$2.40	$2.40	2	0
3-4-2005	$2.51	$2.68	$2.51	6	0
3-1-2005	$2.33	$2.33	$2.33	3	0
2-27-2005	$2.67	$2.67	$2.67	1	0
2-26-2005	$2.65	$2.65	$2.40	5	0
2-25-2005	$2.52	$2.55	$2.52	5	0
2-24-2005	$2.75	$2.75	$2.60	11	0
2-21-2005	$2.76	$2.76	$2.45	6	0
2-20-2005	$2.26	$2.51	$2.26	11	0
2-19-2005	$2.15	$2.15	$2.15	10	0
2-17-2005	$2.45	$2.45	$2.45	2	0
2-13-2005	$2.44	$2.53	$2.44	3	0
2-12-2005	$2.58	$2.58	$2.58	1	0
2-10-2005	$2.51	$2.51	$2.51	1	0
2-9-2005	$2.83	$2.83	$2.60	8	0
2-7-2005	$2.36	-	-	0	1
2-4-2005	$2.36	$2.59	$2.36	2	0
2-1-2005	$2.58	$2.58	$2.58	3	0
1-29-2005	$2.31	$2.34	$2.31	5	0
1-28-2005	$2.30	$2.30	$2.30	6	0
1-27-2005	$2.25	$2.25	$2.25	1	0
1-26-2005	$3.25	$3.25	$3.25	1	0
1-23-2005	$2.29	$2.29	$2.29	1	0
1-21-2005	$2.17	$2.25	$2.17	3	0
1-20-2005	$2.35	$2.35	$2.15	12	0
1-18-2005	$2.20	$2.20	$2.20	3	0
1-17-2005	$2.20	$2.20	$2.20	6	0
1-16-2005	$2.10	$2.16	$2.10	4	0
1-15-2005	$2.10	$2.10	$2.07	3	0
1-11-2005	$2.25	$2.25	$2.25	1	0
1-10-2005	$2.25	$2.25	$2.20	10	0
1-9-2005	$2.40	$2.40	$2.06	11	4
1-3-2005	$2.17	$2.17	$2.14	4	0
1-2-2005	$2.19	$2.19	$2.10	5	0
12-30-2004	$2.37	$2.37	$2.37	1	0
12-29-2004	$2.02	$2.16	$2.02	14	0
12-28-2004	$2.08	$2.08	$2.08	4	0
12-24-2004	$1.85	$1.85	$1.85	1	0
12-23-2004	$1.98	$1.98	$1.98	2	0
12-20-2004	$1.99	$1.99	$1.99	10	0
12-18-2004	$1.99	$1.99	$1.99	1	0
12-16-2004	$1.75	$1.85	$1.75	6	0
12-14-2004	$1.72	$1.85	$1.72	9	0
12-12-2004	$2.00	$2.00	$2.00	2	0
12-11-2004	$1.85	$1.85	$1.85	2	0
12-9-2004	$1.90	$1.90	$1.85	12	0
12-8-2004	$1.85	$1.85	$1.85	1	0
12-7-2004	$1.60	$1.85	$1.60	3	0
12-5-2004	$1.91	$1.91	$1.91	5	0
12-3-2004	$1.85	$1.85	$1.71	12	0
11-29-2004	$1.65	$1.65	$1.64	32	0
11-28-2004	$1.73	$1.73	$1.73	2	0
11-25-2004	$2.14	$2.14	$2.14	1	0
11-22-2004	$2.14	$2.14	$2.14	1	0
11-20-2004	$1.50	$1.50	$1.34	4	0
11-18-2004	$1.34	-	-	0	1
11-16-2004	$1.34	$1.50	$1.34	2	0
11-15-2004	$1.50	$1.50	$1.50	2	0
11-14-2004	$1.50	$1.50	$1.50	1	0
11-13-2004	$1.59	$1.59	$1.59	1	0
11-12-2004	$2.30	$2.30	$2.30	1	0
11-11-2004	$1.34	$1.83	$1.34	4	0
11-9-2004	$1.50	$1.50	$1.50	4	0
11-8-2004	$1.76	$1.76	$1.66	7	0
11-7-2004	$1.53	$1.53	$1.53	2	0
11-6-2004	$1.63	$1.63	$1.63	4	0
11-5-2004	$1.66	$1.66	$1.64	10	0
11-3-2004	$1.99	$1.99	$1.90	4	0
11-2-2004	$1.59	$1.59	$1.59	6	0
10-30-2004	$1.36	$1.86	$1.36	3	0
10-29-2004	$1.43	$1.43	$1.43	7	0
10-28-2004	$1.34	$1.81	$1.34	11	0
10-27-2004	$1.90	$1.90	$1.89	4	0
10-26-2004	$2.00	$2.00	$2.00	2	0
10-25-2004	$1.90	$1.90	$1.90	1	0
10-24-2004	$1.86	$1.96	$1.70	8	5
10-23-2004	$2.20	$2.20	$2.20	10	0
10-22-2004	$1.99	$2.82	$1.82	21	0
10-21-2004	$1.85	$2.15	$1.56	9	0
10-20-2004	$1.13	$1.63	$1.13	30	0
10-19-2004	$2.12	$2.12	$2.12	1	0
10-18-2004	$2.12	$2.12	$2.00	2	0
10-17-2004	$2.68	$2.68	$2.21	11	0
10-16-2004	$2.61	$2.68	$2.61	13	0
10-14-2004	$2.47	$2.47	$2.39	3	0
10-13-2004	$2.95	$2.95	$2.35	10	0
10-12-2004	$2.37	$2.37	$2.25	3	0
10-11-2004	$2.33	$2.33	$2.33	1	0
10-10-2004	$2.89	$2.89	$2.89	1	0
10-9-2004	$2.50	$2.50	$2.50	2	0
10-7-2004	$2.50	$2.50	$2.50	1	0
10-5-2004	$2.88	$2.88	$2.88	3	0
10-4-2004	$2.90	$2.90	$2.50	12	0
10-3-2004	$2.00	$2.00	$2.00	2	0
10-2-2004	$3.00	$3.33	$1.83	6	1
10-1-2004	$3.02	$3.10	$3.02	12	0
9-29-2004	$3.50	$3.50	$3.25	3	0
9-28-2004	$3.28	$3.28	$3.28	1	0
9-27-2004	$3.40	$3.40	$3.38	11	0
9-26-2004	$3.28	$3.28	$3.28	5	0
9-25-2004	$3.25	$3.50	$3.23	7	3
9-22-2004	$3.62	$3.62	$3.17	28	0
9-21-2004	$3.78	$3.78	$3.50	5	0
9-20-2004	$3.38	$3.38	$3.38	2	10
9-19-2004	$3.33	$3.36	$3.33	10	0
9-17-2004	$3.50	$3.50	$2.50	2	0
9-15-2004	$3.38	$3.38	$3.00	2	0
9-13-2004	$4.24	$4.24	$3.25	2	0
9-12-2004	$3.25	$3.38	$3.10	7	0
9-11-2004	$3.25	$3.25	$3.25	1	0
9-10-2004	$3.25	$3.25	$3.25	1	0
9-9-2004	$2.60	$3.10	$2.60	6	0
9-8-2004	$3.03	$3.28	$3.03	4	0
9-7-2004	$3.99	$3.99	$3.69	7	3
9-4-2004	$3.35	$3.35	$3.35	2	0
9-3-2004	$3.00	$3.00	$3.00	10	0
9-1-2004	$3.22	$3.22	$3.22	2	0
8-31-2004	$3.00	$3.00	$2.97	11	0
8-30-2004	$3.17	$3.25	$3.17	14	0
8-28-2004	$3.03	$3.03	$3.03	1	0
8-27-2004	$3.07	$3.34	$3.07	11	0
8-26-2004	$3.33	$3.33	$3.33	1	0
8-25-2004	$3.22	$3.33	$2.97	7	5
8-24-2004	$3.13	$3.14	$3.13	3	3
8-23-2004	$3.19	$3.19	$3.13	2	0
8-22-2004	$3.34	$3.34	$3.00	11	5
8-21-2004	$3.09	$3.09	$3.00	12	0
8-20-2004	$2.60	$3.35	$2.60	6	1
8-19-2004	$3.15	$3.50	$3.00	7	0
8-18-2004	$3.30	$4.00	$3.30	30	0
8-17-2004	$3.79	$3.90	$3.79	8	0
8-16-2004	$3.84	$4.09	$3.84	7	0
8-15-2004	$3.99	$3.99	$3.99	1	0
8-14-2004	$4.15	$4.29	$3.89	14	0
8-13-2004	$4.01	$4.23	$4.01	6	0
8-12-2004	$3.89	$3.89	$3.89	1	0
8-11-2004	$3.89	$3.89	$3.00	7	1
8-10-2004	$3.67	$3.67	$3.67	3	0
8-9-2004	$4.05	$4.05	$3.78	4	0
8-7-2004	$3.89	$4.04	$3.89	6	0
8-6-2004	$4.12	$4.14	$4.12	2	0
8-5-2004	$4.25	$4.25	$4.25	1	0
8-4-2004	$4.00	$4.14	$3.89	8	0
8-3-2004	$4.01	$4.25	$4.01	2	0
8-2-2004	$4.23	$4.23	$4.23	4	0
7-31-2004	$4.25	$4.25	$4.25	1	0
7-30-2004	$4.00	$4.25	$3.95	15	0
7-29-2004	$4.20	$4.50	$4.10	15	0
7-28-2004	$4.00	$4.10	$4.00	2	0
7-27-2004	$4.35	$4.35	$4.08	12	0
7-26-2004	$4.10	$4.10	$4.10	5	0
7-25-2004	$4.14	$4.14	$4.14	1	0
7-24-2004	$4.10	$4.10	$4.10	1	0
7-23-2004	$4.34	$4.35	$4.10	5	0
7-22-2004	$4.14	$4.35	$4.14	2	0
7-21-2004	$4.60	$4.60	$4.60	1	0
7-20-2004	$4.35	$4.35	$4.35	2	0
7-19-2004	$4.39	$4.59	$4.35	4	0
7-18-2004	$4.34	$4.62	$4.34	2	0
7-17-2004	$4.35	$4.35	$4.35	2	0
7-16-2004	$3.50	$3.50	$3.50	1	2
7-14-2004	$4.11	$4.55	$4.09	24	0
7-12-2004	$4.07	$4.19	$4.07	9	0
7-11-2004	$4.10	$4.20	$4.09	13	0
7-10-2004	$4.19	$4.59	$4.11	15	0
7-9-2004	$4.34	$4.61	$4.34	5	0
7-8-2004	$4.50	$4.70	$4.49	8	0
7-7-2004	$4.43	$4.84	$4.43	8	0
7-6-2004	$4.79	$4.79	$4.79	1	0
7-5-2004	$4.56	$4.56	$4.55	2	1
7-4-2004	$4.91	$4.91	$4.91	2	0
7-3-2004	$4.89	$4.89	$4.71	4	0
7-2-2004	$4.66	$4.66	$4.66	1	0
7-1-2004	$4.77	$4.77	$4.59	27	0
6-30-2004	$4.59	$5.02	$4.59	9	1
6-29-2004	$4.85	$4.85	$4.62	7	0
6-28-2004	$4.89	$5.20	$4.89	12	0
6-27-2004	$4.80	$5.11	$4.80	6	1
6-25-2004	$5.00	$5.05	$5.00	6	0
6-24-2004	$5.59	$5.59	$5.59	1	0
6-23-2004	$5.15	$5.15	$5.15	2	0
6-22-2004	$4.90	$5.05	$4.69	6	0
6-21-2004	$5.07	$5.07	$4.46	14	0
6-20-2004	$4.76	$4.85	$4.69	7	0
6-18-2004	$5.00	$5.22	$4.71	5	0
6-17-2004	$4.69	$4.75	$4.54	4	3
6-16-2004	$4.44	$4.70	$4.44	6	0
6-15-2004	$4.42	$4.64	$4.42	14	2
6-13-2004	$4.44	$4.85	$4.44	66	0
6-12-2004	$4.84	$4.84	$4.84	1	0
6-11-2004	$4.59	$4.65	$4.59	2	0
6-10-2004	$4.50	$4.81	$4.50	6	0
6-9-2004	$4.65	$5.00	$3.91	13	57
6-8-2004	$4.74	$4.74	$4.74	1	0
6-7-2004	$5.25	$5.60	$5.25	6	0
6-6-2004	$5.05	$5.05	$4.51	9	0
6-5-2004	$4.26	$4.51	$4.26	7	0
6-4-2004	$4.50	$4.60	$4.18	22	1
6-3-2004	$4.26	$4.67	$4.13	11	0
6-2-2004	$4.80	-	-	0	9
6-1-2004	$4.80	$4.80	$4.50	4	1
5-31-2004	$4.75	$4.75	$4.75	1	0
5-30-2004	$5.01	$5.01	$4.30	4	0
5-28-2004	$3.98	$3.98	$3.98	5	0
5-26-2004	$4.10	$5.00	$4.10	17	0