Date	Last Price	High Price	Low Price	Volume	Expired
5-14-2013	$0.09	-	-	0	21
3-22-2013	$0.09	-	-	0	12
3-4-2013	$0.09	$0.09	$0.09	1	0
12-2-2012	$0.10	$0.10	$0.10	9	0
11-25-2012	$0.15	$0.15	$0.15	1	0
10-23-2012	$0.10	$0.10	$0.10	18	0
10-16-2012	$0.12	-	-	0	2
10-6-2012	$0.12	$0.12	$0.12	13	0
9-24-2012	$0.11	$0.11	$0.11	5	0
9-20-2012	$0.39	$0.39	$0.39	1	0
8-27-2012	$0.12	$0.12	$0.12	1	1
8-21-2012	$0.12	$0.12	$0.12	9	0
7-19-2012	$0.10	-	-	0	1
7-17-2012	$0.10	$0.10	$0.10	7	0
6-13-2012	$0.17	-	-	0	1
6-12-2012	$0.17	$0.17	$0.17	36	0
5-30-2012	$0.49	$0.49	$0.49	1	0
5-26-2012	$0.15	-	-	0	5
5-19-2012	$0.15	-	-	0	36
5-13-2012	$0.15	$0.15	$0.15	1	0
5-11-2012	$0.29	$0.29	$0.29	1	0
5-10-2012	$0.11	-	-	0	1
5-8-2012	$0.11	$0.11	$0.10	39	0
5-3-2012	$0.10	-	-	0	36
4-21-2012	$0.10	$0.10	$0.10	1	0
4-18-2012	$0.17	$0.17	$0.17	1	0
4-5-2012	$0.21	-	-	0	1
4-4-2012	$0.21	-	-	0	1
3-29-2012	$0.21	-	-	0	36
3-25-2012	$0.21	-	-	0	1
3-21-2012	$0.21	-	-	0	35
3-20-2012	$0.21	-	-	0	1
3-19-2012	$0.21	-	-	0	35
3-17-2012	$0.21	-	-	0	1
3-7-2012	$0.21	$0.21	$0.21	33	0
3-6-2012	$0.12	$0.12	$0.12	1	1
3-5-2012	$0.11	$0.11	$0.10	10	0
3-4-2012	$0.15	$0.15	$0.15	1	0
3-1-2012	$0.35	-	-	0	1
2-25-2012	$0.35	$0.35	$0.35	1	0
2-24-2012	$0.23	$0.23	$0.23	30	0
2-21-2012	$0.21	$0.21	$0.21	1	0
2-16-2012	$0.14	$0.14	$0.14	26	0
2-14-2012	$0.50	-	-	0	17
2-12-2012	$0.50	-	-	0	1
2-9-2012	$0.50	$0.50	$0.13	19	0
2-1-2012	$0.12	$0.12	$0.12	25	0
1-31-2012	$0.39	$0.39	$0.39	1	0
1-30-2012	$0.12	$0.30	$0.12	21	0
1-29-2012	$0.15	$0.15	$0.15	2	1
1-25-2012	$0.15	$0.15	$0.15	1	0
1-23-2012	$0.13	$0.13	$0.13	15	0
1-22-2012	$0.16	-	-	0	3
1-21-2012	$0.16	$0.16	$0.16	1	0
1-19-2012	$0.15	$0.15	$0.15	8	1
1-18-2012	$0.17	$0.17	$0.17	3	0
1-3-2012	$0.35	$0.35	$0.35	10	0
12-31-2011	$0.50	$0.50	$0.50	1	0
12-28-2011	$0.29	$0.29	$0.29	7	0
12-13-2011	$0.33	-	-	0	2
12-10-2011	$0.33	$0.33	$0.33	3	0
12-7-2011	$0.33	$0.33	$0.33	10	0
11-30-2011	$0.31	$0.33	$0.31	4	0
11-29-2011	$0.31	$0.31	$0.31	10	0
11-16-2011	$0.30	-	-	0	2
11-13-2011	$0.30	$0.30	$0.30	1	0
11-7-2011	$0.36	$0.36	$0.36	1	0
11-5-2011	$0.25	$0.29	$0.25	11	0
11-1-2011	$0.35	$0.35	$0.35	1	0
10-21-2011	$0.22	$0.22	$0.22	25	0
10-20-2011	$0.50	$0.50	$0.50	2	0
10-16-2011	$0.26	$0.26	$0.26	1	0
10-6-2011	$0.31	-	-	0	1
10-2-2011	$0.31	$0.31	$0.31	1	0
9-30-2011	$0.46	$0.46	$0.46	1	0
9-25-2011	$0.25	$0.25	$0.25	1	0
9-24-2011	$0.27	$0.27	$0.27	1	0
9-23-2011	$0.21	$0.21	$0.21	20	0
9-22-2011	$0.25	$0.25	$0.25	1	0
9-8-2011	$0.29	$0.29	$0.29	2	1
9-7-2011	$0.29	$0.29	$0.29	1	0
9-6-2011	$0.26	$0.26	$0.26	1	2
9-5-2011	$0.26	$0.26	$0.26	2	0
9-4-2011	$0.26	$0.26	$0.26	1	0
9-2-2011	$0.70	$0.70	$0.70	1	0
8-30-2011	$0.35	$0.35	$0.35	1	0
8-29-2011	$0.28	$0.28	$0.28	12	0
8-28-2011	$0.31	$0.31	$0.31	2	0
8-18-2011	$0.22	$0.31	$0.22	12	2
8-17-2011	$0.22	$0.22	$0.22	1	0
8-16-2011	$0.22	$0.22	$0.22	1	0
8-15-2011	$0.22	$0.22	$0.22	2	1
8-13-2011	$0.36	$0.36	$0.35	2	0
8-10-2011	$0.43	-	-	0	2
8-3-2011	$0.43	-	-	0	1
7-29-2011	$0.43	$0.43	$0.43	2	0
7-21-2011	$0.50	$0.50	$0.50	2	0
7-20-2011	$0.29	-	-	0	2
7-15-2011	$0.29	$0.29	$0.29	2	0
7-11-2011	$0.33	-	-	0	2
7-2-2011	$0.33	$0.33	$0.33	8	0
7-1-2011	$0.57	-	-	0	1
6-30-2011	$0.57	-	-	0	2
6-19-2011	$0.57	$0.57	$0.57	1	2
6-16-2011	$0.28	-	-	0	1
6-15-2011	$0.28	$0.28	$0.28	10	0
6-14-2011	$0.27	$0.27	$0.27	1	0
6-9-2011	$0.29	$0.29	$0.29	7	0
6-5-2011	$0.52	$0.52	$0.52	2	0
6-3-2011	$0.62	$0.62	$0.62	10	0
6-1-2011	$0.57	$0.57	$0.57	1	0
5-31-2011	$0.57	$0.57	$0.57	7	0
5-29-2011	$0.55	$0.57	$0.50	10	0
5-27-2011	$0.59	$0.59	$0.59	5	0
5-24-2011	$0.57	$0.57	$0.57	2	0
5-23-2011	$0.55	$0.55	$0.55	5	0
5-21-2011	$0.59	$0.59	$0.59	2	0
5-20-2011	$0.45	$0.45	$0.45	1	0
5-19-2011	$0.56	$0.56	$0.56	2	0
5-16-2011	$0.60	$0.60	$0.60	1	0
5-14-2011	$0.64	$0.64	$0.35	3	0
5-12-2011	$0.52	$0.52	$0.52	2	0
5-10-2011	$0.50	$0.50	$0.50	5	0
5-6-2011	$0.94	$0.94	$0.94	1	0
5-4-2011	$0.50	$0.50	$0.50	6	0
5-1-2011	$0.52	$0.52	$0.52	1	0
4-28-2011	$0.45	$0.45	$0.45	1	0
4-25-2011	$0.50	$0.50	$0.50	2	0
4-24-2011	$0.55	$0.55	$0.55	1	0
4-23-2011	$0.48	$0.48	$0.48	3	0
4-16-2011	$0.45	$0.45	$0.45	5	0
4-11-2011	$0.55	$0.55	$0.55	1	0
4-10-2011	$0.42	$0.42	$0.42	3	0
4-8-2011	$0.40	$0.52	$0.40	7	0
3-29-2011	$0.43	$0.43	$0.43	3	0
3-25-2011	$0.44	$0.44	$0.44	10	0
3-16-2011	$0.40	$0.40	$0.40	5	0
3-11-2011	$0.33	$0.33	$0.33	10	0
3-6-2011	$0.27	$0.27	$0.27	3	0
3-3-2011	$0.28	$0.31	$0.28	11	0
2-27-2011	$0.30	$0.30	$0.30	3	0
2-24-2011	$0.25	$0.25	$0.25	5	0
2-21-2011	$0.33	$0.33	$0.33	4	0
2-15-2011	$0.26	$0.26	$0.26	1	0
2-12-2011	$0.34	$0.34	$0.34	3	0
2-8-2011	$0.24	$0.24	$0.24	1	0
2-3-2011	$0.33	$0.33	$0.33	3	0
1-7-2011	$0.26	$0.26	$0.26	2	0
12-30-2010	$0.26	$0.26	$0.26	1	0
12-16-2010	$0.26	$0.27	$0.26	2	0
12-14-2010	$0.23	$0.23	$0.23	10	0
12-9-2010	$0.28	$0.28	$0.28	5	0
12-7-2010	$0.26	$0.26	$0.26	4	0
12-3-2010	$0.27	$0.27	$0.27	5	0
11-29-2010	$0.27	$0.27	$0.27	1	0
11-27-2010	$0.22	$0.22	$0.21	2	0
11-25-2010	$0.26	$0.26	$0.26	2	0
11-24-2010	$0.27	$0.27	$0.27	1	0
11-23-2010	$0.26	$0.26	$0.26	1	0
11-22-2010	$0.26	$0.26	$0.26	2	0
11-21-2010	$0.26	$0.26	$0.26	1	0
11-20-2010	$0.26	$0.26	$0.26	2	0
11-19-2010	$0.25	$0.25	$0.25	1	0
11-18-2010	$0.26	$0.26	$0.26	2	0
11-11-2010	$0.31	$0.31	$0.31	15	0
11-8-2010	$0.35	$0.39	$0.35	2	0
11-5-2010	$0.38	$0.38	$0.38	1	0
11-2-2010	$0.22	$0.39	$0.22	21	0
11-1-2010	$0.54	$0.54	$0.54	1	0
10-30-2010	$0.35	-	-	0	2
10-27-2010	$0.35	$0.35	$0.35	40	0
10-26-2010	$0.33	$0.33	$0.33	11	0
10-13-2010	$0.24	-	-	0	40
10-6-2010	$0.24	$0.24	$0.24	12	0
10-5-2010	$0.41	$0.41	$0.41	1	0
9-15-2010	$0.26	-	-	0	40
9-10-2010	$0.26	$0.26	$0.26	15	0
9-5-2010	$0.26	$0.26	$0.26	5	0
9-4-2010	$0.39	-	-	0	40
9-2-2010	$0.39	$0.39	$0.39	1	0
8-31-2010	$0.33	$0.33	$0.33	4	0
8-25-2010	$0.29	-	-	0	40
8-18-2010	$0.29	$0.29	$0.29	4	0
8-9-2010	$0.43	-	-	0	9
8-2-2010	$0.43	$0.43	$0.43	1	0
8-1-2010	$0.46	$0.46	$0.41	9	0
7-29-2010	$0.46	-	-	0	2
7-25-2010	$0.46	$0.46	$0.46	1	0
7-23-2010	$0.67	$0.67	$0.67	2	0
7-18-2010	$0.47	$0.47	$0.47	1	1
7-5-2010	$0.44	-	-	0	2
6-30-2010	$0.44	-	-	0	2
6-29-2010	$0.44	$0.44	$0.44	1	0
6-27-2010	$0.44	$0.44	$0.44	1	0
6-22-2010	$0.50	$0.50	$0.50	2	0
6-20-2010	$0.38	$0.38	$0.38	1	0
6-1-2010	$0.50	$0.50	$0.50	6	0
5-31-2010	$0.25	$0.25	$0.25	1	1
5-27-2010	$0.50	$0.50	$0.50	2	0
5-26-2010	$0.35	$0.35	$0.35	4	0
5-24-2010	$0.52	$0.52	$0.52	2	0
5-14-2010	$0.50	-	-	0	2
5-10-2010	$0.50	$0.50	$0.49	3	0
5-1-2010	$0.50	$0.50	$0.50	4	0
4-30-2010	$0.35	$0.35	$0.35	3	0
4-27-2010	$0.36	$0.36	$0.32	19	0
4-22-2010	$0.50	$0.50	$0.50	3	0
4-20-2010	$0.50	-	-	0	2
4-15-2010	$0.50	$0.50	$0.50	1	0
4-12-2010	$0.43	$0.43	$0.43	10	0
4-8-2010	$0.58	$0.58	$0.58	1	0
4-6-2010	$0.64	$0.64	$0.64	7	0
4-3-2010	$0.42	$0.42	$0.42	9	0
3-22-2010	$0.40	$0.40	$0.40	9	0
3-21-2010	$0.38	$0.38	$0.38	1	0
3-10-2010	$0.52	$0.52	$0.52	3	0
3-8-2010	$0.37	$0.37	$0.37	7	0
3-1-2010	$0.54	$0.54	$0.54	1	0
2-26-2010	$0.30	$0.30	$0.30	4	0
2-23-2010	$0.39	$0.39	$0.39	6	0
2-17-2010	$0.30	$0.30	$0.30	1	0
2-15-2010	$0.30	$0.30	$0.30	1	0
2-14-2010	$0.29	$0.29	$0.29	31	0
2-11-2010	$0.38	$0.38	$0.38	1	0
1-31-2010	$0.48	$0.48	$0.30	5	0
1-30-2010	$0.39	$0.39	$0.30	30	0
1-29-2010	$0.30	$0.30	$0.30	21	0
1-28-2010	$0.48	$0.48	$0.48	3	0
1-24-2010	$0.32	$0.32	$0.30	2	0
1-22-2010	$0.75	$0.75	$0.75	1	0
1-21-2010	$0.43	$0.43	$0.43	2	0
1-18-2010	$0.37	$0.37	$0.37	1	0
1-15-2010	$0.46	$0.49	$0.31	14	0
1-14-2010	$0.30	$0.30	$0.30	20	0
1-12-2010	$0.62	$0.62	$0.62	1	0
1-11-2010	$0.68	$0.68	$0.68	1	0
1-10-2010	$1.03	$1.03	$1.03	1	0
1-7-2010	$0.42	$2.00	$0.42	3	0
1-6-2010	$0.31	$0.31	$0.31	11	0
1-5-2010	$0.31	$0.31	$0.31	4	0
1-4-2010	$0.32	$0.41	$0.31	11	0
1-2-2010	$0.32	$0.32	$0.32	3	0
12-29-2009	$0.29	$0.29	$0.29	5	0
12-28-2009	$0.33	$0.33	$0.33	1	0
12-26-2009	$0.30	$0.30	$0.30	3	0
12-24-2009	$1.13	$1.13	$1.13	2	0
12-20-2009	$0.30	$0.30	$0.30	23	0
12-18-2009	$0.46	$0.46	$0.46	1	0
12-16-2009	$0.48	$0.83	$0.46	5	0
12-14-2009	$0.46	$0.46	$0.46	5	0
12-13-2009	$0.25	$0.25	$0.25	1	0
12-12-2009	$0.68	$0.68	$0.68	3	0
12-11-2009	$0.96	$2.00	$0.96	2	0
12-10-2009	$0.94	$0.94	$0.94	4	0
12-9-2009	$2.00	$2.00	$2.00	1	0
12-7-2009	$0.57	$0.57	$0.57	22	1
12-3-2009	$0.47	$0.47	$0.47	1	0
11-30-2009	$0.46	$0.46	$0.46	1	0
11-27-2009	$0.45	$0.45	$0.45	2	0
11-25-2009	$1.15	$1.15	$0.84	4	0
11-23-2009	$1.84	$1.84	$1.84	1	0
11-22-2009	$0.51	$0.51	$0.51	2	0
11-21-2009	$0.68	$0.68	$0.68	30	0
11-19-2009	$1.13	$2.00	$0.99	3	0
11-18-2009	$0.60	$2.00	$0.60	3	0
11-17-2009	$0.60	$0.60	$0.60	2	0
11-15-2009	$2.00	$2.00	$2.00	1	0
11-14-2009	$0.75	$3.00	$0.75	5	0
11-12-2009	$0.25	$0.25	$0.25	1	0
11-10-2009	$0.67	$0.67	$0.67	1	0
11-8-2009	$1.26	-	-	0	2
11-5-2009	$1.26	$1.26	$1.26	1	0
10-30-2009	$0.65	$0.65	$0.65	1	0
10-29-2009	$1.85	$1.85	$1.85	2	0
10-28-2009	$0.40	$0.40	$0.26	335	0
10-27-2009	$0.26	$2.00	$0.26	28	0
10-25-2009	$0.26	$0.30	$0.11	19	0
10-22-2009	$0.21	$0.21	$0.21	50	0
10-17-2009	$0.27	-	-	0	1
10-15-2009	$0.27	$0.27	$0.27	3	0
10-14-2009	$0.21	$0.21	$0.21	24	0
10-9-2009	$0.27	$0.27	$0.27	6	0
10-7-2009	$0.33	$0.33	$0.33	25	0
10-6-2009	$0.22	$0.22	$0.22	14	0
10-1-2009	$0.31	$0.31	$0.31	1	0
9-30-2009	$0.31	$0.31	$0.31	1	0
9-29-2009	$0.31	$0.31	$0.31	1	0
9-28-2009	$0.31	$0.31	$0.28	20	0
9-25-2009	$0.31	$0.31	$0.31	1	0
9-17-2009	$0.29	$0.29	$0.29	14	0
9-9-2009	$0.26	$0.26	$0.26	4	0
9-8-2009	$0.30	$0.30	$0.30	10	0
9-1-2009	$0.34	$0.34	$0.34	4	0
8-21-2009	$0.42	$0.42	$0.42	1	0
8-18-2009	$0.25	$0.25	$0.25	5	0
8-17-2009	$0.35	$0.35	$0.35	10	0
8-10-2009	$0.33	$0.33	$0.33	3	0
7-17-2009	$0.37	$0.37	$0.37	2	0
7-9-2009	$0.37	$0.37	$0.37	1	0
7-7-2009	$0.35	$0.35	$0.35	1	0
6-30-2009	$0.35	$0.35	$0.35	1	0
6-29-2009	$0.35	$0.35	$0.35	3	0
6-19-2009	$0.69	$0.69	$0.69	1	0
6-17-2009	$0.35	$0.35	$0.35	10	0
6-8-2009	$0.40	$0.40	$0.40	10	0
6-4-2009	$0.39	$0.39	$0.39	10	0
5-31-2009	$0.43	$0.43	$0.43	3	0
5-30-2009	$0.25	$0.25	$0.25	1	0
5-26-2009	$0.39	$0.39	$0.39	11	0
5-21-2009	$0.46	$0.46	$0.46	4	0
5-20-2009	$0.37	$0.37	$0.37	15	0
5-10-2009	$0.45	$0.45	$0.45	5	0
4-28-2009	$0.50	$0.50	$0.50	2	0
4-25-2009	$0.49	$0.49	$0.49	1	0
4-23-2009	$0.74	$0.74	$0.74	1	0
4-7-2009	$0.99	$0.99	$0.99	1	0
3-9-2009	$0.56	$0.56	$0.56	1	0
3-5-2009	$0.56	$0.56	$0.56	1	0
3-1-2009	$0.25	$0.25	$0.25	4	0
2-21-2009	$0.58	$0.58	$0.58	7	0
2-19-2009	$0.48	$0.48	$0.48	20	0
2-11-2009	$0.59	$0.59	$0.59	20	0
2-6-2009	$0.44	$0.44	$0.44	17	0
1-22-2009	$0.24	$0.62	$0.24	3	0
1-15-2009	$0.65	$0.65	$0.65	1	0
1-6-2009	$0.65	$0.65	$0.65	1	0
12-30-2008	$0.45	$0.45	$0.45	1	0
12-29-2008	$0.61	$0.61	$0.61	14	0
12-5-2008	$0.45	$0.45	$0.45	1	0
11-17-2008	$0.43	-	-	0	25
11-14-2008	$0.43	$0.43	$0.43	10	0
11-6-2008	$0.68	$0.68	$0.68	7	0
10-23-2008	$0.75	$0.75	$0.75	4	0
10-14-2008	$0.58	$0.58	$0.58	20	0
10-13-2008	$1.00	$1.00	$1.00	4	0
10-6-2008	$0.46	$0.65	$0.46	17	0
9-23-2008	$0.61	$0.63	$0.61	2	0
9-18-2008	$0.47	$0.47	$0.47	6	0
9-1-2008	$0.63	$0.63	$0.63	5	0
8-31-2008	$0.61	$0.61	$0.61	1	0
8-26-2008	$0.62	$0.62	$0.62	1	0
8-24-2008	$0.90	$0.90	$0.90	1	0
8-14-2008	$1.02	$1.02	$1.01	3	0
8-10-2008	$1.04	$1.04	$1.04	1	0
8-5-2008	$0.53	$0.53	$0.53	7	0
7-29-2008	$1.12	$1.12	$0.79	10	0
7-20-2008	$0.82	$0.82	$0.82	4	0
7-8-2008	$1.09	$1.09	$1.09	6	0
7-5-2008	$0.99	$0.99	$0.99	1	0
7-4-2008	$0.92	$0.92	$0.92	2	0
6-22-2008	$0.99	$0.99	$0.99	1	0
6-21-2008	$1.00	$1.00	$1.00	1	4
6-19-2008	$0.99	$0.99	$0.99	1	0
6-18-2008	$0.99	$0.99	$0.99	1	0
5-31-2008	$1.00	$1.00	$1.00	1	0
5-27-2008	$1.22	$1.22	$1.22	2	0
5-26-2008	$1.22	$1.22	$1.22	3	0
5-24-2008	$1.22	$1.22	$1.22	5	0
5-16-2008	$1.22	$1.22	$1.22	1	0
5-10-2008	$1.22	$1.22	$1.22	4	0
4-21-2008	$1.39	$1.39	$1.39	2	0
4-20-2008	$1.44	$1.44	$1.01	2	0
4-15-2008	$1.25	$1.25	$1.25	1	0
4-14-2008	$1.55	$1.55	$1.55	1	0
4-13-2008	$1.20	$1.20	$1.20	2	0
4-3-2008	$1.10	$1.10	$1.10	1	0
3-28-2008	$1.20	$1.20	$1.20	1	0
3-27-2008	$1.30	$1.30	$1.30	1	0
3-23-2008	$1.25	$1.25	$1.25	3	0
2-26-2008	$1.04	$1.04	$1.04	1	0
2-22-2008	$0.99	$0.99	$0.99	1	0
2-7-2008	$0.99	$0.99	$0.99	1	0
2-3-2008	$1.15	$1.15	$1.15	1	0
1-21-2008	$1.13	$1.13	$1.13	2	0
1-17-2008	$0.99	$0.99	$0.99	2	0
1-15-2008	$1.34	$1.34	$1.34	1	0
1-1-2008	$0.90	$0.90	$0.90	1	0
12-23-2007	$0.69	$0.69	$0.69	3	0
12-16-2007	$0.45	$0.46	$0.45	4	0
12-12-2007	$0.80	$0.80	$0.80	20	0
12-9-2007	$0.60	$0.60	$0.55	7	0
11-23-2007	$1.31	$1.31	$1.31	1	0
11-18-2007	$0.74	$0.74	$0.74	1	0
11-15-2007	$0.68	$0.70	$0.68	5	0
11-12-2007	$0.75	-	-	0	3
11-8-2007	$0.75	$0.75	$0.75	20	0
10-24-2007	$0.40	$0.40	$0.40	2	0
10-15-2007	$0.65	$0.65	$0.65	3	0
10-9-2007	$0.54	$0.54	$0.54	7	0
10-8-2007	$1.00	$1.00	$1.00	1	0
10-6-2007	$0.79	$0.79	$0.79	2	0
10-1-2007	$0.20	$0.20	$0.20	1	0
9-28-2007	$0.46	-	-	0	3
9-26-2007	$0.46	-	-	0	1
9-25-2007	$0.46	-	-	0	1
9-10-2007	$0.46	$0.46	$0.46	12	0
9-1-2007	$0.97	$0.97	$0.97	1	0
8-28-2007	$1.00	$1.00	$1.00	5	1
8-26-2007	$0.94	$0.94	$0.94	1	0
8-18-2007	$0.75	$0.75	$0.75	1	0
8-17-2007	$0.78	$0.78	$0.78	3	0
8-12-2007	$0.45	-	-	0	2
8-6-2007	$0.45	$0.45	$0.45	5	0
8-3-2007	$0.99	$0.99	$0.99	1	0
8-1-2007	$0.99	$0.99	$0.99	1	0
7-31-2007	$1.19	$1.19	$1.19	1	0
7-26-2007	$1.36	$1.36	$1.11	8	0
7-25-2007	$1.35	$1.35	$1.35	2	0
7-24-2007	$1.50	$1.50	$1.24	2	0
7-23-2007	$0.78	$0.78	$0.78	5	0
7-22-2007	$1.15	$1.25	$1.15	2	0
7-20-2007	$0.89	$1.25	$0.89	6	0
7-18-2007	$1.46	$1.46	$1.46	1	0
7-17-2007	$1.17	$1.17	$1.17	2	0
7-16-2007	$1.12	$1.12	$1.12	5	0
7-12-2007	$1.28	$1.43	$1.28	8	0
7-11-2007	$1.43	$1.43	$1.43	3	0
7-9-2007	$1.35	$1.43	$1.35	8	0
7-7-2007	$1.43	$1.43	$1.42	9	0
7-3-2007	$1.75	$1.75	$1.75	1	0
7-2-2007	$1.13	$1.13	$1.13	20	0
6-25-2007	$1.35	$1.35	$1.35	1	0
6-22-2007	$1.90	$1.90	$1.90	1	0
6-15-2007	$1.31	$1.31	$1.31	2	0
6-14-2007	$1.50	$1.50	$1.50	1	0
6-10-2007	$1.54	$1.54	$1.45	3	0
6-9-2007	$1.60	$1.60	$1.60	1	0
6-6-2007	$1.40	$1.40	$1.40	27	0
6-4-2007	$1.39	$1.39	$1.39	1	0
5-31-2007	$1.42	$1.42	$1.42	2	0
5-28-2007	$1.35	$1.35	$1.35	1	0
5-26-2007	$1.26	$1.40	$1.26	3	0
5-20-2007	$1.39	$1.39	$1.39	2	0
5-19-2007	$1.56	$1.56	$1.56	1	0
5-16-2007	$0.99	$0.99	$0.99	1	0
5-15-2007	$1.50	$1.50	$1.50	2	0
5-11-2007	$0.71	$0.71	$0.71	1	0
5-4-2007	$1.30	$1.40	$1.30	2	0
4-25-2007	$1.60	$1.60	$1.60	1	0
4-24-2007	$0.60	$0.60	$0.60	1	0
4-23-2007	$1.17	$1.17	$1.17	2	0
4-22-2007	$1.20	$1.20	$1.20	1	0
4-16-2007	$1.31	$1.31	$1.31	1	0
4-15-2007	$1.40	$1.40	$1.40	1	2
4-12-2007	$1.50	-	-	0	1
4-9-2007	$1.50	-	-	0	1
4-3-2007	$1.50	$1.50	$1.50	1	0
3-27-2007	$2.00	$2.00	$2.00	1	0
3-25-2007	$1.09	$1.09	$1.09	7	0
3-18-2007	$1.15	$1.15	$1.15	1	0
3-10-2007	$1.10	$1.10	$1.10	1	0
3-7-2007	$1.02	$1.02	$1.02	1	0
3-1-2007	$1.30	$1.30	$1.30	1	0
2-18-2007	$1.13	$1.13	$1.13	10	0
2-17-2007	$1.03	$1.12	$1.03	15	0
2-13-2007	$1.25	$1.25	$1.25	1	0
2-9-2007	$1.07	$1.07	$1.07	2	0
2-4-2007	$0.99	$0.99	$0.99	2	0
1-25-2007	$0.92	$0.92	$0.92	5	0
1-11-2007	$0.90	$0.90	$0.90	4	0
1-9-2007	$0.89	$0.89	$0.89	2	0
1-8-2007	$0.93	$0.93	$0.93	1	0
1-6-2007	$0.97	$0.97	$0.97	3	0
1-3-2007	$0.95	$0.95	$0.87	7	0
12-30-2006	$0.99	$0.99	$0.99	1	0
12-29-2006	$0.99	$0.99	$0.99	1	0
12-20-2006	$1.04	$1.04	$1.04	2	0
12-13-2006	$1.04	$1.04	$1.04	27	0
12-11-2006	$1.05	$1.05	$0.99	3	0
12-10-2006	$1.18	$1.18	$1.18	4	0
12-6-2006	$0.99	$0.99	$0.99	1	0
12-4-2006	$0.91	$0.91	$0.91	4	0
12-2-2006	$0.99	$0.99	$0.99	1	0
11-30-2006	$1.00	$1.16	$1.00	5	0
11-27-2006	$0.95	-	-	0	1
11-18-2006	$0.95	$0.95	$0.95	3	0
11-15-2006	$1.00	$1.00	$1.00	1	0
11-11-2006	$1.37	$1.37	$1.37	1	0
11-4-2006	$1.15	$1.15	$1.15	1	0
11-1-2006	$1.15	-	-	0	4
10-25-2006	$1.15	$1.15	$1.12	2	0
10-22-2006	$1.14	$1.14	$1.14	1	0
10-16-2006	$1.15	$1.15	$1.15	1	0
10-15-2006	$1.12	$1.12	$1.12	1	1
10-12-2006	$1.00	$1.00	$1.00	3	0
10-5-2006	$1.00	-	-	0	10
10-2-2006	$1.00	$1.00	$1.00	2	0
9-29-2006	$1.00	$1.00	$1.00	1	0
9-26-2006	$0.77	$0.77	$0.77	2	0
9-25-2006	$1.15	$1.15	$1.15	1	0
9-24-2006	$2.00	$2.00	$1.10	10	0
9-23-2006	$1.10	$1.10	$1.10	1	0
9-21-2006	$1.10	$1.10	$1.10	1	0
9-19-2006	$1.25	$1.25	$1.00	2	0
9-18-2006	$1.00	$1.00	$1.00	4	0
9-16-2006	$0.90	$0.90	$0.90	20	0
9-15-2006	$1.05	$1.05	$1.05	35	0
9-12-2006	$1.05	-	-	0	1
8-27-2006	$1.05	$1.05	$1.05	1	1
8-26-2006	$1.05	$1.05	$1.05	5	0
8-21-2006	$0.99	$0.99	$0.99	1	0
8-15-2006	$0.99	$0.99	$0.99	1	0
8-13-2006	$0.85	$0.85	$0.85	5	0
8-12-2006	$1.31	$1.31	$1.31	12	0
8-11-2006	$1.30	$1.30	$1.30	2	0
8-8-2006	$1.41	$1.41	$1.41	1	1
8-7-2006	$1.23	$1.23	$1.23	6	0
8-3-2006	$1.30	$1.30	$1.30	1	0
8-1-2006	$1.30	$1.30	$1.10	7	0
7-29-2006	$1.10	$1.10	$0.93	3	9
7-28-2006	$1.25	$1.25	$1.25	4	4
7-18-2006	$1.69	$1.69	$1.69	1	0
7-16-2006	$1.52	$1.69	$1.52	3	0
7-14-2006	$1.69	$1.69	$1.58	2	0
7-12-2006	$1.80	$1.80	$1.80	1	0
7-11-2006	$1.33	-	-	0	1
7-6-2006	$1.33	$1.33	$1.33	1	0
6-28-2006	$2.00	$2.02	$2.00	2	0
6-23-2006	$1.82	$1.82	$1.82	1	0
6-21-2006	$1.65	$1.65	$1.65	1	0
6-18-2006	$1.66	$1.66	$1.66	1	0
6-15-2006	$2.00	$2.00	$1.25	5	0
6-13-2006	$4.45	$4.45	$4.45	1	0
6-12-2006	$1.89	-	-	0	1
6-11-2006	$1.89	$1.89	$1.89	1	0
6-10-2006	$2.00	$2.00	$2.00	1	0
6-8-2006	$1.57	$2.01	$1.57	8	0
6-4-2006	$2.00	$2.00	$2.00	1	1
6-3-2006	$1.86	$1.86	$1.86	1	0
6-2-2006	$2.00	$2.00	$2.00	1	0
6-1-2006	$1.61	$1.61	$1.61	1	0
5-30-2006	$1.61	$1.61	$1.61	1	0
5-27-2006	$1.61	$1.61	$1.61	3	0
5-24-2006	$1.52	$1.70	$1.52	23	0
5-23-2006	$1.65	$1.65	$1.65	1	0
5-22-2006	$1.65	$1.65	$1.65	4	0
5-20-2006	$1.70	$1.70	$1.70	1	0
5-18-2006	$0.92	$0.92	$0.92	1	0
5-17-2006	$1.36	-	-	0	1
5-16-2006	$1.36	$2.35	$1.30	9	0
5-15-2006	$2.50	$2.50	$2.50	1	0
5-12-2006	$1.53	$3.50	$1.53	3	0
5-7-2006	$1.64	$1.64	$1.64	4	0
5-5-2006	$1.85	$3.25	$1.85	2	0
5-3-2006	$1.77	$1.77	$1.77	1	0
5-2-2006	$1.80	$1.80	$1.80	1	0
5-1-2006	$1.51	$1.51	$1.51	1	0
4-30-2006	$1.08	$1.08	$1.08	2	0
4-28-2006	$1.89	$1.89	$1.89	1	0
4-27-2006	$2.25	$2.25	$2.25	4	0
4-26-2006	$2.25	$2.25	$2.25	1	0
4-24-2006	$2.29	$2.29	$2.29	1	0
4-22-2006	$2.25	$2.25	$2.25	1	2
4-17-2006	$3.35	$3.35	$3.35	1	0
4-16-2006	$2.34	$2.34	$2.34	1	0
4-13-2006	$2.50	$2.50	$2.50	1	0
4-12-2006	$3.50	$3.75	$3.50	2	0
4-10-2006	$3.25	$3.25	$3.25	1	0
4-3-2006	$3.50	$3.50	$3.33	4	0
4-1-2006	$3.00	$3.00	$3.00	1	0
3-30-2006	$3.00	$3.00	$3.00	2	0
3-28-2006	$2.80	$2.80	$2.79	17	0
3-27-2006	$2.62	$2.62	$2.62	2	0
3-26-2006	$2.52	$2.52	$2.52	4	0
3-23-2006	$3.20	$3.20	$3.20	1	0
3-22-2006	$3.25	$3.25	$3.25	1	0
3-16-2006	$2.88	$2.88	$2.88	2	0
3-14-2006	$2.93	$2.93	$2.84	2	0
3-11-2006	$2.84	$2.84	$2.84	1	0
3-10-2006	$3.09	$3.09	$3.09	1	0
3-9-2006	$3.34	$3.34	$3.34	1	0
3-7-2006	$2.99	$2.99	$2.99	2	0
3-6-2006	$4.15	$4.15	$2.75	3	0
3-5-2006	$3.10	$3.10	$3.10	5	0
3-4-2006	$2.70	$2.80	$2.69	3	0
3-3-2006	$2.80	$2.80	$2.65	3	0
3-1-2006	$2.90	$2.90	$2.54	2	0
2-26-2006	$2.73	$2.73	$2.73	1	0
2-24-2006	$2.52	$2.52	$2.52	3	0
2-23-2006	$2.52	$2.52	$2.38	4	0
2-19-2006	$2.67	$2.67	$2.67	3	0
2-13-2006	$2.35	$2.35	$2.30	2	0
2-11-2006	$2.35	$2.62	$2.35	3	0
2-5-2006	$3.14	$3.14	$3.14	3	0
2-3-2006	$2.65	$2.65	$2.65	1	0
1-30-2006	$2.40	$2.40	$2.40	5	0
1-28-2006	$2.42	$2.42	$2.42	1	0
1-26-2006	$2.21	$2.21	$2.21	2	0
1-25-2006	$2.25	$2.25	$2.23	7	0
1-20-2006	$2.18	$2.18	$2.17	2	0
1-19-2006	$2.27	$2.27	$2.27	1	0
1-14-2006	$2.27	$2.27	$2.27	2	0
1-9-2006	$2.27	$2.27	$2.00	3	0
1-8-2006	$2.27	$2.27	$2.15	4	0
1-5-2006	$2.40	$2.40	$2.40	1	0
1-3-2006	$2.40	$2.40	$2.40	1	0
1-1-2006	$2.28	$2.28	$2.12	5	0
12-31-2005	$2.15	$2.15	$2.15	2	0
12-29-2005	$2.06	$2.06	$2.06	1	0
12-22-2005	$2.45	$2.55	$2.45	2	0
12-13-2005	$2.03	$2.03	$2.03	2	0
12-11-2005	$2.26	$2.26	$2.26	4	0
12-10-2005	$2.00	$2.00	$2.00	1	0
12-8-2005	$2.10	$2.10	$2.10	2	0
12-6-2005	$2.00	$2.00	$2.00	1	0
12-4-2005	$2.00	$2.00	$2.00	1	0
12-1-2005	$2.25	$2.25	$2.25	1	0
11-29-2005	$2.13	$2.13	$2.13	1	0
11-28-2005	$2.24	$2.24	$2.24	1	1
11-24-2005	$2.00	$2.00	$2.00	1	0
11-23-2005	$1.99	$1.99	$1.99	1	0
11-20-2005	$2.25	$2.25	$2.25	1	0
11-16-2005	$2.10	$2.10	$2.10	1	0
11-11-2005	$2.24	$2.28	$2.24	2	0
11-6-2005	$2.20	$2.24	$2.20	4	0
11-2-2005	$2.18	$2.18	$2.18	1	0
11-1-2005	$2.05	$2.05	$2.05	2	0
10-31-2005	$2.00	$2.00	$2.00	1	0
10-30-2005	$2.00	$2.00	$2.00	2	0
10-21-2005	$1.75	$1.75	$1.75	5	0
10-19-2005	$2.19	$2.19	$2.19	6	0
10-12-2005	$2.00	$2.00	$2.00	1	0
10-11-2005	$2.00	$2.00	$2.00	1	0
10-10-2005	$2.23	-	-	0	1
10-9-2005	$2.23	$2.23	$2.23	4	0
10-8-2005	$1.75	$1.75	$1.75	2	0
10-7-2005	$2.11	$2.11	$2.11	5	0
10-6-2005	$2.29	$2.29	$2.00	10	0
10-4-2005	$2.00	$2.00	$2.00	1	1
10-3-2005	$2.15	$2.15	$2.15	10	0
10-2-2005	$2.39	$2.39	$2.39	1	0
10-1-2005	$2.30	$2.30	$2.26	2	0
9-30-2005	$2.49	$2.49	$2.49	1	0
9-29-2005	$2.25	$2.25	$2.25	1	0
9-28-2005	$2.66	$2.66	$2.66	3	0
9-27-2005	$2.25	$2.25	$2.25	1	0
9-25-2005	$2.50	$2.62	$2.50	4	0
9-24-2005	$2.72	$2.72	$2.72	1	0
9-22-2005	$2.40	$2.40	$2.40	1	0
9-21-2005	$2.65	$2.80	$2.65	2	0
9-18-2005	$3.04	-	-	0	3
9-17-2005	$3.04	$3.04	$3.04	1	0
9-10-2005	$2.77	$2.77	$2.77	1	0
9-8-2005	$2.60	$2.60	$2.60	1	0
9-7-2005	$2.77	$2.77	$2.77	1	0
9-4-2005	$3.02	$3.02	$3.02	1	0
9-2-2005	$3.39	$3.39	$3.39	1	0
8-31-2005	$3.38	$3.38	$3.32	5	0
8-30-2005	$3.50	$3.50	$3.38	3	0
8-29-2005	$3.40	$3.40	$3.27	3	0
8-26-2005	$3.00	$4.09	$3.00	2	0
8-24-2005	$3.36	$3.37	$3.36	2	0
8-22-2005	$3.34	$3.34	$3.34	1	0
8-21-2005	$3.14	$3.14	$3.14	1	0
8-19-2005	$3.25	$3.37	$3.25	2	0
8-16-2005	$3.46	$3.50	$3.45	4	0
8-15-2005	$3.52	$3.52	$3.52	1	0
8-12-2005	$3.58	$3.58	$3.58	1	0
8-10-2005	$3.25	$3.25	$3.25	1	0
8-8-2005	$3.52	$3.53	$3.52	5	0
8-7-2005	$3.51	$3.51	$3.51	1	0
8-6-2005	$3.27	$4.40	$3.27	6	0
8-2-2005	$5.25	$9.00	$3.05	4	0
8-1-2005	$3.15	$3.15	$3.05	4	0
7-30-2005	$3.00	$3.15	$2.90	3	0
7-29-2005	$3.28	$3.28	$2.90	2	0
7-28-2005	$2.95	$2.95	$2.95	1	0
7-27-2005	$3.13	$3.13	$3.13	1	0
7-26-2005	$2.98	$3.05	$2.77	3	0
7-25-2005	$3.50	$3.50	$2.77	2	0
7-24-2005	$2.77	$2.77	$2.70	2	0
7-23-2005	$3.33	$3.33	$3.33	1	0
7-22-2005	$3.25	-	-	0	1
7-19-2005	$3.25	$3.25	$3.25	4	0
7-18-2005	$3.17	$3.17	$3.17	1	0
7-17-2005	$3.50	$3.50	$3.50	11	0
7-16-2005	$3.25	$3.25	$3.25	3	0
7-15-2005	$3.25	$3.34	$3.25	5	0
7-13-2005	$3.25	$3.25	$3.25	4	0
7-12-2005	$3.25	$3.50	$2.90	8	0
7-10-2005	$3.20	$3.20	$3.20	2	0
7-9-2005	$2.80	$2.99	$2.80	2	0
7-8-2005	$2.91	$2.91	$2.91	5	0
7-5-2005	$2.80	$2.80	$2.80	1	0
7-4-2005	$2.67	$2.67	$2.67	3	0
7-2-2005	$3.01	$3.01	$2.25	3	0
6-26-2005	$2.99	$2.99	$2.50	7	0
6-25-2005	$2.90	$2.90	$2.90	5	0
6-23-2005	$2.13	$2.13	$2.13	1	0
6-19-2005	$2.50	$2.95	$2.50	4	0
6-17-2005	$2.94	$2.94	$2.94	1	0
6-16-2005	$2.25	$2.25	$2.25	2	0
6-15-2005	$2.25	$2.25	$2.25	1	0
6-13-2005	$2.25	$2.25	$2.25	1	0
6-10-2005	$2.18	-	-	0	18
6-9-2005	$2.18	$2.18	$2.18	1	0
6-6-2005	$2.00	$2.29	$2.00	6	0
6-5-2005	$2.00	$2.00	$2.00	1	0
6-3-2005	$2.21	$2.21	$2.21	3	0
6-2-2005	$2.56	$2.56	$2.00	5	0
5-31-2005	$2.00	$2.00	$2.00	1	0
5-30-2005	$2.00	$2.00	$2.00	1	0
5-28-2005	$1.99	$2.47	$1.99	2	0
5-27-2005	$2.51	$2.51	$2.51	1	0
5-26-2005	$2.38	$2.38	$2.38	4	0
5-25-2005	$2.00	$2.00	$2.00	2	0
5-24-2005	$2.47	$3.00	$2.47	6	0
5-22-2005	$2.75	$2.75	$2.75	1	0
5-21-2005	$2.95	$2.95	$2.69	2	0
5-19-2005	$2.72	$2.72	$2.72	1	0
5-18-2005	$2.69	$2.69	$2.69	2	0
5-12-2005	$2.79	$2.99	$2.79	2	0
5-11-2005	$2.70	$3.33	$2.70	7	0
5-10-2005	$2.70	$2.70	$2.51	9	0
5-9-2005	$2.90	$2.90	$2.80	3	0
5-5-2005	$3.19	$3.19	$2.50	2	0
5-4-2005	$2.26	$2.26	$2.26	2	0
5-3-2005	$2.76	$2.76	$2.13	3	0
5-1-2005	$2.88	$2.88	$2.13	3	0
4-30-2005	$2.88	$2.88	$2.88	2	0
4-28-2005	$2.84	$2.88	$2.84	6	1
4-26-2005	$2.82	$2.82	$2.82	2	0
4-25-2005	$2.91	$2.91	$2.50	7	3
4-24-2005	$3.29	$3.54	$2.50	16	3
4-23-2005	$2.65	$2.65	$2.65	1	0
4-22-2005	$2.80	$2.80	$2.80	1	0
4-21-2005	$2.27	$3.26	$2.27	3	0
4-20-2005	$3.05	$3.05	$3.05	1	0
4-19-2005	$3.24	$3.28	$3.24	2	0
4-17-2005	$3.18	$3.18	$3.10	7	0
4-16-2005	$3.53	$3.53	$3.25	4	0
4-15-2005	$3.35	$3.35	$3.35	1	1
4-14-2005	$3.02	$3.02	$3.02	1	0
4-13-2005	$3.35	$3.35	$3.35	1	0
4-12-2005	$3.50	$3.50	$3.50	1	0
4-11-2005	$3.50	$3.55	$3.50	2	0
4-10-2005	$3.50	$3.50	$3.50	1	0
4-8-2005	$3.73	$3.73	$3.73	1	0
4-4-2005	$3.85	$3.85	$3.65	3	0
4-3-2005	$3.85	$3.85	$3.64	4	0
4-2-2005	$3.50	$3.75	$3.50	2	0
3-31-2005	$2.79	$3.80	$2.79	7	0
3-29-2005	$3.80	$3.80	$3.80	1	0
3-28-2005	$3.88	$3.88	$3.85	2	0
3-27-2005	$3.75	$3.75	$3.75	1	0
3-26-2005	$3.98	$3.98	$3.75	5	0
3-25-2005	$3.98	$3.98	$3.98	2	0
3-23-2005	$3.75	$4.00	$3.75	6	0
3-22-2005	$3.95	$3.95	$3.95	1	0
3-21-2005	$3.90	-	-	0	2
3-20-2005	$3.90	$3.90	$3.90	1	0
3-19-2005	$3.79	$4.03	$3.79	3	0
3-17-2005	$4.00	$4.00	$4.00	1	0
3-16-2005	$4.20	$4.20	$4.20	2	0
3-15-2005	$3.99	$3.99	$3.99	1	0
3-13-2005	$4.00	$4.00	$4.00	1	0
3-12-2005	$4.04	$4.25	$3.90	5	0
3-10-2005	$3.79	$4.20	$3.79	7	0
3-9-2005	$3.67	$3.67	$3.67	3	0
3-7-2005	$3.99	$3.99	$3.99	1	0
3-6-2005	$4.10	$4.10	$4.10	1	0
3-5-2005	$4.36	$4.36	$4.36	1	0
3-4-2005	$3.91	$3.91	$3.91	2	0
3-2-2005	$4.25	$4.25	$4.25	6	0
3-1-2005	$3.90	$3.91	$3.90	3	0
2-28-2005	$3.87	$3.87	$3.86	3	0
2-27-2005	$3.87	$3.87	$3.87	1	1
2-26-2005	$3.81	$4.05	$3.81	3	0
2-25-2005	$3.75	$3.75	$3.75	1	0
2-24-2005	$3.58	$4.11	$3.58	4	0
2-21-2005	$3.84	-	-	0	12
2-20-2005	$3.84	$3.84	$3.84	1	0
2-19-2005	$3.90	$3.90	$3.84	4	0
2-17-2005	$3.90	$3.90	$3.90	1	0
2-15-2005	$4.00	$4.00	$4.00	1	0
2-14-2005	$3.64	$3.90	$3.64	2	0
2-13-2005	$4.00	$4.00	$3.73	6	0
2-12-2005	$3.79	$4.24	$3.79	7	0
2-11-2005	$4.09	$4.09	$3.95	2	0
2-10-2005	$4.25	$4.25	$4.25	1	0
2-7-2005	$3.84	$3.84	$3.84	1	0
2-6-2005	$4.15	$4.15	$4.15	1	0
2-3-2005	$3.75	$3.75	$3.75	3	0
2-2-2005	$4.25	$4.25	$3.99	3	0
1-31-2005	$4.25	-	-	0	1
1-27-2005	$4.25	$4.31	$4.25	2	0
1-22-2005	$3.51	$4.36	$3.51	13	0
1-19-2005	$3.52	$5.24	$3.52	2	0
1-18-2005	$3.45	$3.45	$3.45	1	0
1-13-2005	$3.62	$3.62	$3.62	2	0
1-10-2005	$5.24	$5.24	$5.24	1	0
1-7-2005	$3.72	$3.72	$3.72	3	0
1-6-2005	$3.27	$3.27	$3.27	1	0
1-5-2005	$2.91	$2.91	$2.91	1	0
1-4-2005	$3.00	$3.00	$3.00	1	0
1-2-2005	$3.40	$3.40	$3.06	8	0
12-23-2004	$3.06	$3.06	$3.06	1	0
12-19-2004	$2.90	$2.90	$2.65	2	0
12-18-2004	$2.35	$2.38	$2.35	3	0
12-17-2004	$3.00	$3.04	$3.00	8	0
12-14-2004	$3.30	$3.30	$2.75	10	0
12-11-2004	$2.63	$2.63	$2.63	1	0
12-10-2004	$2.51	$2.51	$2.51	6	0
12-8-2004	$2.75	$2.75	$2.75	1	0
12-6-2004	$3.09	$3.09	$2.76	4	0
12-5-2004	$2.75	$2.75	$2.61	6	0
12-3-2004	$2.88	$2.88	$2.88	1	0
12-2-2004	$3.00	$3.00	$3.00	1	0
11-30-2004	$2.65	$2.65	$2.65	1	0
11-29-2004	$2.88	$2.88	$2.86	2	0
11-28-2004	$2.53	$3.13	$2.53	6	0
11-27-2004	$2.50	$2.50	$2.50	1	0
11-26-2004	$2.61	$2.75	$2.61	3	0
11-25-2004	$2.76	$2.76	$2.76	2	0
11-24-2004	$3.26	$3.26	$3.26	1	0
11-23-2004	$3.00	$3.00	$3.00	1	0
11-22-2004	$2.75	$2.75	$2.33	2	0
11-20-2004	$2.74	$2.74	$2.74	1	0
11-18-2004	$2.82	$2.82	$2.82	2	0
11-16-2004	$2.85	$2.85	$2.75	3	0
11-15-2004	$3.12	$3.12	$3.12	1	0
11-14-2004	$2.80	$3.40	$2.70	7	0
11-13-2004	$3.12	$3.12	$2.81	7	0
11-12-2004	$3.05	$3.05	$2.83	5	0
11-11-2004	$3.01	$3.26	$3.01	4	0
11-10-2004	$3.00	$3.26	$3.00	2	0
11-9-2004	$4.26	$4.26	$4.26	1	0
11-8-2004	$2.00	$3.02	$2.00	7	0
11-7-2004	$2.23	$2.23	$2.06	3	0
11-6-2004	$2.21	$2.21	$2.21	1	0
11-3-2004	$2.05	$2.05	$2.05	1	0
11-2-2004	$2.10	$2.10	$2.10	41	0
11-1-2004	$2.48	$2.48	$2.48	1	0
10-30-2004	$2.20	$2.20	$2.14	3	0
10-29-2004	$2.28	$2.28	$2.28	2	0
10-27-2004	$2.60	$2.60	$2.60	4	0
10-26-2004	$3.27	$3.27	$1.68	5	0
10-24-2004	$2.08	$2.08	$2.06	9	0
10-23-2004	$2.00	$2.00	$2.00	2	0
10-22-2004	$1.67	$2.00	$1.67	4	0
10-21-2004	$2.00	$2.00	$1.94	11	0
10-20-2004	$1.80	$1.80	$1.80	1	0
10-19-2004	$1.87	$1.87	$1.51	4	0
10-18-2004	$2.00	$2.00	$1.75	17	0
10-17-2004	$1.88	$1.88	$1.88	2	0
10-15-2004	$1.85	$1.85	$1.85	2	0
10-13-2004	$1.85	$1.85	$1.60	23	0
10-12-2004	$1.85	$2.00	$1.78	3	0
10-11-2004	$1.70	$1.72	$1.70	12	0
10-10-2004	$1.75	$1.99	$1.45	6	0
10-9-2004	$2.05	$2.05	$2.05	1	2
10-8-2004	$1.90	$2.00	$1.90	3	0
10-7-2004	$2.11	$2.11	$2.00	6	2
10-6-2004	$1.69	$1.69	$1.69	4	0
10-5-2004	$2.00	$2.10	$1.75	12	0
10-4-2004	$1.75	$1.75	$1.70	14	0
10-3-2004	$2.13	$5.50	$2.01	8	0
10-1-2004	$2.15	$2.35	$2.02	4	0
9-30-2004	$2.01	$2.01	$2.01	2	0
9-29-2004	$2.00	$2.02	$2.00	4	2
9-28-2004	$2.12	$2.12	$2.12	1	0
9-27-2004	$2.05	$2.25	$2.05	11	0
9-26-2004	$2.00	$2.32	$2.00	7	0
9-23-2004	$2.82	$2.95	$2.82	4	0
9-22-2004	$2.70	$4.99	$2.70	7	0
9-20-2004	$2.40	$2.40	$2.40	1	0
9-18-2004	$3.23	$3.23	$3.23	1	0
9-17-2004	$3.00	$3.00	$2.00	7	0
9-16-2004	$3.00	$4.00	$3.00	4	0
9-15-2004	$4.01	$4.01	$4.01	1	0
9-13-2004	$2.75	$3.00	$2.75	3	0
9-12-2004	$2.55	$2.55	$2.55	2	0
9-11-2004	$2.27	$3.02	$2.27	3	0
9-10-2004	$3.25	$3.25	$3.25	2	0
9-9-2004	$2.94	$3.03	$2.94	10	1
9-8-2004	$3.25	$3.25	$3.25	2	0
9-7-2004	$3.30	$3.30	$3.30	1	0
9-6-2004	$3.25	$3.25	$3.25	8	5
9-5-2004	$3.05	$3.05	$3.05	1	0
9-4-2004	$3.00	$3.80	$3.00	5	0
9-3-2004	$3.00	$3.00	$3.00	3	0
9-2-2004	$4.00	$4.00	$3.50	2	0
9-1-2004	$4.00	$4.32	$4.00	5	0
8-31-2004	$4.25	$4.25	$4.25	3	0
8-30-2004	$4.44	$4.44	$4.44	1	0
8-29-2004	$3.80	$3.80	$3.75	2	0
8-28-2004	$4.25	$4.25	$4.25	4	0
8-27-2004	$4.10	$4.25	$4.10	7	0
8-26-2004	$4.25	$4.25	$4.00	13	0
8-25-2004	$3.85	$4.00	$3.39	6	0
8-24-2004	$4.00	$4.00	$3.98	5	0
8-23-2004	$4.25	$4.25	$4.25	1	0
8-22-2004	$4.00	$4.25	$3.99	14	0
8-21-2004	$3.91	$4.05	$3.80	14	0
8-19-2004	$3.68	$3.68	$3.68	6	0
8-18-2004	$6.00	$6.00	$4.05	10	2
8-17-2004	$4.05	$4.23	$4.05	2	0
8-16-2004	$4.10	$4.76	$4.00	4	0
8-14-2004	$4.40	$4.40	$3.88	7	0
8-12-2004	$4.51	$4.51	$4.51	2	0
8-11-2004	$4.30	$4.30	$4.15	2	0
8-10-2004	$4.13	$4.31	$2.78	7	0
8-9-2004	$4.25	$4.55	$4.25	3	0
8-8-2004	$4.24	$5.76	$4.24	9	0
8-7-2004	$4.67	$5.18	$4.67	7	0
8-6-2004	$4.80	$4.80	$4.80	1	0
8-5-2004	$4.58	$4.58	$4.58	1	3
8-4-2004	$4.85	$5.50	$4.85	3	13
8-3-2004	$4.76	$5.52	$4.76	4	0
7-31-2004	$4.84	$5.50	$4.84	4	0
7-30-2004	$5.15	$5.15	$5.15	1	0
7-29-2004	$5.25	$5.25	$5.05	2	0
7-28-2004	$4.48	$4.48	$4.48	1	0
7-27-2004	$5.00	$5.00	$5.00	1	0
7-26-2004	$5.05	$5.05	$4.15	3	0
7-25-2004	$4.58	$4.58	$4.38	3	0
7-24-2004	$4.58	$4.58	$4.58	1	0
7-23-2004	$4.32	$4.32	$4.32	1	0
7-22-2004	$4.15	$4.28	$4.15	2	0
7-21-2004	$4.29	$4.45	$4.07	9	0
7-20-2004	$4.30	$4.30	$4.30	2	0
7-19-2004	$4.38	$4.38	$4.30	2	0
7-18-2004	$4.33	$4.50	$4.33	13	0
7-17-2004	$4.25	$5.00	$4.25	13	0
7-16-2004	$4.44	$4.44	$4.44	5	0
7-15-2004	$4.10	$4.17	$4.10	8	0
7-14-2004	$4.50	$4.50	$4.04	5	0
7-13-2004	$4.50	$4.50	$4.50	3	0
7-12-2004	$4.25	$4.25	$4.25	2	0
7-11-2004	$4.00	$4.70	$4.00	11	0
7-10-2004	$4.56	$4.56	$4.07	5	0
7-9-2004	$4.56	$4.56	$4.30	2	0
7-8-2004	$4.50	$4.99	$4.50	3	0
7-7-2004	$4.52	$4.78	$4.50	4	0
7-6-2004	$4.15	$4.50	$4.15	3	0
7-5-2004	$4.56	$4.56	$4.26	4	0
7-4-2004	$4.56	$4.56	$4.40	11	0
7-3-2004	$4.30	$4.30	$4.26	2	0
7-2-2004	$4.70	$4.85	$4.70	5	0
7-1-2004	$4.59	$4.59	$4.59	1	0
6-30-2004	$4.28	$4.69	$3.73	49	0
6-29-2004	$4.56	$4.56	$4.03	5	1
6-28-2004	$4.36	$4.50	$4.31	20	0
6-27-2004	$4.26	$4.53	$4.26	4	0
6-26-2004	$5.00	$5.00	$3.17	10	0
6-25-2004	$4.66	$5.00	$4.45	13	1
6-24-2004	$4.58	$5.11	$4.25	14	0
6-23-2004	$5.03	$5.28	$5.00	11	0
6-22-2004	$5.19	$5.64	$5.19	4	65
6-21-2004	$4.93	$6.90	$4.93	7	0
6-20-2004	$5.23	$6.05	$5.23	11	0
6-19-2004	$5.14	$6.50	$4.74	53	0
6-18-2004	$6.00	$7.50	$5.34	7	9
6-17-2004	$6.35	$7.49	$5.41	25	60
6-16-2004	$6.91	$6.91	$6.91	1	0
6-15-2004	$7.56	$7.56	$7.00	3	112
6-14-2004	$7.22	$7.22	$7.01	3	0
6-13-2004	$7.41	$7.50	$7.07	10	0
6-12-2004	$6.50	$6.50	$6.36	4	0
6-11-2004	$6.87	$6.87	$6.38	7	0
6-10-2004	$6.55	$6.75	$6.55	3	0
6-9-2004	$7.00	$7.00	$6.70	5	0
6-8-2004	$6.15	$7.01	$5.17	11	0
6-7-2004	$6.06	$6.56	$6.06	7	0
6-6-2004	$6.50	$7.38	$6.50	9	0
6-5-2004	$6.51	$7.00	$6.16	15	0
6-4-2004	$5.09	$5.09	$5.00	8	1
6-3-2004	$7.49	$7.49	$6.75	2	0
6-2-2004	$6.99	$7.25	$5.45	17	1
6-1-2004	$7.57	$7.57	$7.03	2	0
5-25-2004	$6.50	$8.00	$6.50	3	0
5-24-2004	$7.00	$7.55	$4.89	5	0
5-23-2004	$7.50	$7.50	$4.99	22	0
5-22-2004	$4.75	$5.50	$4.75	2	2
5-21-2004	$4.11	$5.00	$4.11	20	1
5-20-2004	$4.34	$4.99	$4.11	4	0
5-19-2004	$4.11	$4.25	$4.11	3	0
5-18-2004	$4.11	$4.83	$4.11	9	0
5-17-2004	$5.55	$5.55	$4.11	14	1
5-16-2004	$4.98	$4.98	$4.11	6	0
5-15-2004	$5.50	$6.00	$4.25	18	0
5-14-2004	$5.76	$5.95	$5.20	9	0
5-13-2004	$6.25	$6.25	$5.09	9	1
5-12-2004	$5.00	$5.28	$4.60	14	1
5-11-2004	$5.75	$6.75	$5.50	5	0
5-10-2004	$5.24	$6.25	$5.24	5	0
5-9-2004	$5.17	$7.54	$4.52	27	0
5-8-2004	$4.50	$7.01	$4.50	7	2
5-7-2004	$6.50	$7.59	$6.17	15	0
5-6-2004	$5.50	$7.00	$5.50	6	1
5-5-2004	$7.59	$8.05	$5.80	24	0