Date	Last Price	High Price	Low Price	Volume	Expired
4-30-2013	$0.22	-	-	0	50
4-27-2013	$0.22	-	-	0	2
4-17-2013	$0.22	-	-	0	50
4-9-2013	$0.22	$0.22	$0.22	45	0
4-2-2013	$0.22	$0.22	$0.22	45	0
3-26-2013	$0.22	$0.22	$0.22	45	0
3-20-2013	$0.11	$0.11	$0.11	1	0
3-13-2013	$0.30	$0.30	$0.30	2	0
3-12-2013	$0.16	$0.20	$0.16	2	0
3-5-2013	$0.43	-	-	0	2
3-3-2013	$0.43	-	-	0	35
2-12-2013	$0.43	$0.43	$0.43	2	0
2-4-2013	$1.05	-	-	0	2
1-25-2013	$1.05	-	-	0	2
1-21-2013	$1.05	-	-	0	42
1-19-2013	$1.05	$1.05	$1.05	1	0
1-13-2013	$0.45	-	-	0	2
1-12-2013	$0.45	-	-	0	1
1-7-2013	$0.45	-	-	0	1
1-4-2013	$0.45	-	-	0	1
1-3-2013	$0.45	-	-	0	1
12-29-2012	$0.45	-	-	0	45
12-23-2012	$0.45	$0.45	$0.45	1	0
12-10-2012	$0.36	-	-	0	40
12-3-2012	$0.36	-	-	0	30
12-2-2012	$0.36	$0.36	$0.36	1	0
11-28-2012	$0.25	$0.25	$0.25	1	0
11-18-2012	$0.50	-	-	0	25
11-8-2012	$0.50	$0.50	$0.50	1	0
10-22-2012	$0.22	$0.22	$0.22	1	0
10-15-2012	$0.25	-	-	0	1
10-7-2012	$0.25	-	-	0	1
9-24-2012	$0.25	-	-	0	1
9-17-2012	$0.25	$0.25	$0.25	1	0
9-16-2012	$0.48	$0.48	$0.48	1	0
9-8-2012	$0.35	-	-	0	1
9-2-2012	$0.35	-	-	0	1
8-25-2012	$0.35	$0.35	$0.35	13	0
8-19-2012	$0.33	-	-	0	1
8-7-2012	$0.33	-	-	0	2
6-18-2012	$0.33	$0.33	$0.33	1	0
6-17-2012	$0.99	$0.99	$0.99	1	0
6-9-2012	$0.49	-	-	0	2
5-12-2012	$0.49	$0.49	$0.49	1	0
5-1-2012	$0.37	$0.37	$0.37	1	0
4-13-2012	$0.49	$0.49	$0.49	1	0
4-7-2012	$0.43	-	-	0	1
4-5-2012	$0.43	$0.57	$0.43	2	0
3-23-2012	$0.50	$0.50	$0.50	1	0
3-20-2012	$0.49	-	-	0	1
3-12-2012	$0.49	$0.49	$0.49	1	0
3-11-2012	$0.50	-	-	0	1
3-9-2012	$0.50	$0.50	$0.50	1	0
3-5-2012	$0.43	$0.45	$0.43	2	0
3-3-2012	$0.50	$0.50	$0.50	2	0
3-1-2012	$0.43	$0.43	$0.43	1	1
2-29-2012	$0.54	$0.54	$0.54	1	0
2-21-2012	$0.90	-	-	0	1
2-19-2012	$0.90	-	-	0	1
2-12-2012	$0.90	$0.90	$0.90	1	0
2-3-2012	$0.99	-	-	0	1
2-2-2012	$0.99	-	-	0	20
1-30-2012	$0.99	-	-	0	1
1-21-2012	$0.99	$0.99	$0.99	1	0
1-20-2012	$0.45	$0.45	$0.45	1	0
1-19-2012	$0.99	$0.99	$0.99	1	0
1-15-2012	$0.25	$0.25	$0.25	1	0
1-10-2012	$0.32	$0.32	$0.32	1	0
1-9-2012	$0.32	$0.32	$0.32	2	0
12-26-2011	$1.05	$1.05	$1.05	1	0
12-9-2011	$1.04	$1.04	$1.04	1	0
11-13-2011	$1.04	$1.04	$1.04	1	0
9-15-2011	$0.75	$0.75	$0.75	1	0
8-25-2011	$0.60	$0.60	$0.60	1	1
8-10-2011	$0.60	$0.60	$0.60	2	0
8-6-2011	$0.60	$0.60	$0.60	1	0
8-1-2011	$0.62	$0.62	$0.62	4	0
7-28-2011	$0.75	$0.75	$0.75	1	0
6-16-2011	$0.94	-	-	0	1
5-6-2011	$0.94	$0.94	$0.94	1	0
3-23-2011	$0.89	$0.89	$0.89	1	0
3-20-2011	$1.04	$1.04	$1.04	1	0
3-10-2011	$0.75	$0.75	$0.75	1	0
2-12-2011	$0.71	$0.71	$0.71	1	0
1-4-2011	$0.71	$0.71	$0.71	1	0
1-3-2011	$0.89	$0.89	$0.89	1	0
12-4-2010	$0.96	$0.96	$0.96	1	0
11-27-2010	$1.11	$1.11	$1.11	1	0
11-10-2010	$0.99	$0.99	$0.99	1	0
11-4-2010	$0.71	$0.71	$0.71	1	0
10-24-2010	$0.71	$0.71	$0.71	1	0
10-22-2010	$0.71	$0.71	$0.71	1	0
9-22-2010	$0.90	$0.90	$0.90	1	0
9-10-2010	$0.90	$0.90	$0.90	1	0
8-25-2010	$0.90	$0.90	$0.90	1	0
8-9-2010	$0.91	$0.91	$0.91	1	0
7-1-2010	$0.91	-	-	0	1
5-28-2010	$0.91	$0.91	$0.91	1	0
5-24-2010	$0.91	$0.91	$0.91	1	0
5-6-2010	$0.91	$0.91	$0.91	1	0
4-29-2010	$0.71	$0.71	$0.71	5	0
4-28-2010	$0.71	$0.71	$0.71	1	0
3-5-2010	$0.71	$0.71	$0.71	1	0
2-21-2010	$0.71	$0.71	$0.71	1	0
1-9-2010	$0.71	$0.82	$0.71	2	0
1-2-2010	$0.72	$0.72	$0.72	1	0
12-25-2009	$0.72	$0.72	$0.72	2	0
12-16-2009	$0.81	$0.81	$0.81	1	0
12-10-2009	$0.82	$0.82	$0.72	2	0
12-5-2009	$0.72	$0.72	$0.72	1	0
12-4-2009	$0.91	$0.91	$0.91	1	0
12-2-2009	$1.00	$1.00	$1.00	1	0
11-18-2009	$1.12	$1.12	$1.12	1	0
11-10-2009	$0.72	$0.72	$0.72	1	0
10-26-2009	$0.99	$0.99	$0.99	1	0
10-18-2009	$0.75	$0.75	$0.72	18	0
10-6-2009	$0.72	$0.72	$0.72	1	0
9-24-2009	$0.72	$0.72	$0.72	9	0
9-22-2009	$0.76	$0.76	$0.76	1	0
9-19-2009	$0.72	$0.72	$0.72	1	0
9-1-2009	$0.70	$0.70	$0.70	3	0
8-9-2009	$0.70	$0.70	$0.70	3	0
8-7-2009	$0.70	$0.70	$0.70	1	0
8-5-2009	$0.90	$0.90	$0.90	1	0
8-4-2009	$0.64	$0.64	$0.64	2	0
8-3-2009	$0.50	$0.50	$0.50	1	0
7-29-2009	$0.64	$0.64	$0.64	17	0
7-28-2009	$0.64	$0.64	$0.64	6	3
7-27-2009	$0.64	$0.64	$0.64	4	0
7-26-2009	$0.64	$0.64	$0.64	20	0
7-25-2009	$0.61	$0.61	$0.61	10	0
7-22-2009	$0.61	$0.61	$0.61	1	0
7-21-2009	$0.61	$0.61	$0.61	2	0
7-20-2009	$0.68	$0.69	$0.68	3	0
7-18-2009	$0.84	$0.84	$0.84	2	0
7-17-2009	$0.63	$0.65	$0.63	21	0
7-15-2009	$0.65	$0.65	$0.65	1	0
7-14-2009	$0.68	$0.70	$0.68	30	0
7-13-2009	$0.70	$0.70	$0.70	8	0
7-11-2009	$0.73	$0.73	$0.73	4	1
7-10-2009	$0.89	$0.89	$0.89	1	0
7-7-2009	$1.00	$1.00	$0.89	2	0
7-4-2009	$0.80	$0.80	$0.80	6	0
7-3-2009	$0.99	$0.99	$0.99	1	0
6-28-2009	$1.04	$1.04	$1.04	1	0
6-27-2009	$0.90	$0.93	$0.90	7	0
6-25-2009	$1.00	$1.00	$1.00	1	0
6-23-2009	$1.01	$1.01	$1.01	1	0
6-15-2009	$1.00	$1.00	$0.81	3	0
6-14-2009	$0.98	$0.98	$0.98	5	0
6-9-2009	$0.80	$0.99	$0.80	12	0
6-5-2009	$3.50	$3.50	$3.50	1	0
6-1-2009	$0.78	$0.78	$0.78	1	0
5-31-2009	$0.99	$0.99	$0.99	1	0
5-28-2009	$0.80	$0.80	$0.80	19	0
5-26-2009	$0.80	$0.80	$0.80	30	0
5-25-2009	$0.80	$0.80	$0.80	11	0
5-22-2009	$0.80	$0.80	$0.80	30	0
5-17-2009	$1.04	$1.04	$1.04	1	0
5-5-2009	$1.10	$1.10	$1.10	1	0
5-2-2009	$1.00	$1.00	$1.00	1	0
4-29-2009	$1.18	$1.18	$1.18	2	0
4-11-2009	$1.10	$1.10	$1.10	1	0
4-9-2009	$1.34	$1.34	$1.34	1	0
4-7-2009	$1.18	$1.18	$1.18	1	0
3-30-2009	$1.12	$1.12	$1.12	1	0
3-27-2009	$1.25	$1.25	$1.25	1	0
2-21-2009	$1.10	$1.10	$1.10	1	0
2-7-2009	$1.10	$1.51	$1.10	5	0
1-7-2009	$1.10	$1.10	$1.10	1	0
12-31-2008	$1.32	$1.32	$1.32	1	0
12-30-2008	$1.60	$1.60	$1.60	1	0
12-24-2008	$1.70	$1.70	$1.70	1	0
12-16-2008	$1.18	$1.18	$0.70	2	0
12-7-2008	$0.87	$1.25	$0.87	2	0
12-2-2008	$0.87	$0.87	$0.87	1	0
11-24-2008	$1.35	$1.35	$1.35	1	0
11-21-2008	$2.38	$2.38	$2.38	1	0
11-3-2008	$1.30	$1.30	$1.30	1	0
9-28-2008	$1.70	$1.70	$1.70	1	0
9-25-2008	$1.28	$1.28	$1.25	5	0
9-19-2008	$1.80	$1.80	$1.80	1	0
9-17-2008	$1.02	$1.02	$1.02	15	0
9-14-2008	$1.75	$1.75	$1.75	1	0
9-12-2008	$1.28	$1.28	$1.28	4	0
9-11-2008	$1.25	$1.25	$1.25	2	0
8-17-2008	$1.34	$1.34	$1.34	1	0
7-25-2008	$1.35	$1.35	$1.35	1	0
7-21-2008	$1.75	$1.75	$1.75	1	0
6-25-2008	$1.00	$1.00	$1.00	4	0
6-21-2008	$1.25	$1.25	$1.25	1	0
6-10-2008	$1.90	$1.90	$1.90	1	0
6-7-2008	$3.88	$3.88	$3.88	2	0
6-4-2008	$1.63	$1.63	$1.63	2	0
5-30-2008	$1.63	$1.63	$1.63	2	0
5-27-2008	$1.70	$1.70	$1.70	3	0
5-23-2008	$1.35	$1.99	$1.35	2	0
5-22-2008	$1.75	$1.75	$1.75	1	0
5-18-2008	$1.35	$1.35	$1.35	1	0
5-16-2008	$1.25	$1.25	$1.25	1	0
5-14-2008	$2.25	$2.25	$1.50	3	0
5-13-2008	$1.50	$1.50	$1.50	1	0
5-7-2008	$1.50	$1.50	$1.50	1	0
5-2-2008	$1.17	$1.17	$1.17	2	0
4-24-2008	$1.17	$1.17	$1.17	1	0
4-17-2008	$1.58	$1.58	$1.58	1	0
4-14-2008	$1.30	$1.30	$1.30	1	0
4-5-2008	$1.25	$1.25	$1.25	1	0
4-2-2008	$1.30	$1.30	$1.30	1	0
4-1-2008	$1.33	$1.33	$1.33	1	0
3-30-2008	$1.38	$1.38	$1.38	1	0
3-29-2008	$1.34	$1.34	$1.34	1	0
3-28-2008	$1.30	$1.30	$1.30	1	0
3-21-2008	$1.17	$1.17	$1.17	2	0
3-20-2008	$1.05	$1.05	$1.05	3	0
3-14-2008	$2.17	$2.17	$2.17	3	0
3-4-2008	$1.30	$1.30	$1.30	1	0
2-28-2008	$1.14	$1.14	$1.14	15	0
2-25-2008	$1.21	$1.21	$1.21	2	0
2-22-2008	$1.21	$1.21	$1.21	1	0
2-19-2008	$1.25	$1.25	$1.25	1	0
2-18-2008	$1.18	$1.18	$1.18	2	0
2-13-2008	$1.81	$1.81	$1.81	1	0
2-2-2008	$1.23	$1.23	$1.23	1	0
1-25-2008	$1.23	$1.23	$1.23	1	0
1-6-2008	$1.25	$1.25	$1.25	2	0
12-21-2007	$1.04	$1.04	$1.04	1	0
12-20-2007	$0.95	-	-	0	2
12-6-2007	$0.95	$0.95	$0.95	1	0
11-27-2007	$1.13	$1.13	$1.13	2	0
11-12-2007	$0.98	$0.98	$0.98	2	0
11-11-2007	$1.14	$1.14	$1.14	1	0
11-6-2007	$0.94	$1.35	$0.94	9	0
10-31-2007	$1.25	$1.25	$1.25	1	0
10-27-2007	$1.01	$1.35	$1.01	6	0
10-22-2007	$1.49	$1.49	$1.49	1	0
10-19-2007	$1.19	$1.19	$1.19	1	0
10-16-2007	$0.95	$0.95	$0.95	2	0
10-6-2007	$0.92	$1.50	$0.92	5	0
10-4-2007	$1.02	$1.02	$1.02	5	0
9-22-2007	$1.60	$1.60	$1.60	5	0
9-19-2007	$1.85	$1.85	$1.85	1	0
9-17-2007	$1.99	$1.99	$1.99	1	0
9-16-2007	$0.99	$0.99	$0.99	1	0
9-12-2007	$1.86	$2.05	$1.86	2	0
9-11-2007	$2.02	$2.02	$2.02	1	0
9-10-2007	$1.76	$1.76	$1.76	1	0
9-3-2007	$1.54	$1.54	$1.54	1	0
9-2-2007	$1.83	$1.83	$1.83	1	0
8-26-2007	$1.74	$2.06	$1.74	3	0
8-14-2007	$1.64	$1.64	$1.64	1	0
8-6-2007	$1.74	$1.74	$1.74	2	0
7-19-2007	$1.10	$1.10	$1.10	1	0
7-14-2007	$0.80	-	-	0	5
7-6-2007	$0.80	$0.80	$0.80	2	0
7-3-2007	$1.00	$1.01	$1.00	6	0
6-27-2007	$1.00	$1.00	$1.00	5	0
6-5-2007	$1.25	$1.25	$1.25	2	0
5-31-2007	$1.25	-	-	0	50
5-27-2007	$1.25	$1.25	$1.25	3	0
5-24-2007	$2.00	$2.00	$2.00	1	0
5-20-2007	$1.35	$1.35	$1.35	2	0
5-7-2007	$1.69	$1.69	$1.69	1	0
4-26-2007	$1.85	$1.85	$1.85	3	0
4-7-2007	$1.80	$1.80	$1.70	2	0
4-6-2007	$1.80	$1.80	$1.80	1	0
3-25-2007	$2.00	$2.00	$2.00	1	0
3-22-2007	$1.75	$1.75	$1.75	1	0
3-11-2007	$2.00	$2.00	$2.00	1	0
3-10-2007	$1.69	$1.69	$1.69	1	0
3-7-2007	$2.00	$2.00	$2.00	1	0
3-5-2007	$2.00	$2.00	$2.00	1	0
2-28-2007	$1.96	$1.96	$1.96	1	0
2-19-2007	$1.95	-	-	0	1
2-18-2007	$1.95	$1.95	$1.95	1	0
2-6-2007	$1.46	$1.46	$1.46	1	0
2-2-2007	$2.11	$2.11	$2.11	1	0
1-30-2007	$0.50	$0.50	$0.50	9	0
1-29-2007	$1.02	$1.02	$1.02	1	0
1-20-2007	$1.02	$1.02	$1.02	1	0
1-18-2007	$1.02	$1.02	$1.02	1	0
1-4-2007	$1.03	$1.03	$1.03	2	0
12-20-2006	$1.96	$1.96	$1.96	1	0
12-18-2006	$0.95	$0.95	$0.95	1	0
12-16-2006	$1.10	$1.10	$1.10	5	0
12-4-2006	$1.30	-	-	0	15
11-28-2006	$1.30	$1.30	$1.30	6	0
11-23-2006	$1.50	$1.50	$1.50	1	0
11-22-2006	$2.10	$2.35	$2.10	3	0
11-18-2006	$1.27	$1.27	$1.27	4	0
11-17-2006	$1.49	$2.17	$1.49	4	0
11-15-2006	$1.51	$1.51	$1.51	5	0
11-14-2006	$1.43	$1.43	$1.43	2	0
11-11-2006	$1.38	$1.38	$1.14	2	0
10-29-2006	$1.90	$1.90	$1.75	2	0
10-23-2006	$1.90	$1.90	$1.90	1	0
10-21-2006	$1.57	$1.57	$1.57	1	0
10-18-2006	$1.90	$1.90	$1.90	1	0
10-17-2006	$1.45	$1.45	$1.45	1	0
10-16-2006	$1.38	$1.38	$1.38	2	0
10-3-2006	$2.05	$2.05	$2.05	3	0
9-24-2006	$2.05	$2.05	$2.05	2	0
9-21-2006	$1.90	$1.90	$1.89	12	0
9-11-2006	$1.90	$2.55	$1.90	9	0
9-10-2006	$2.50	$2.50	$2.50	1	0
8-27-2006	$2.70	$2.70	$2.70	1	0
8-24-2006	$2.28	$2.28	$2.28	1	0
8-22-2006	$2.51	$2.51	$2.50	3	0
8-21-2006	$2.50	$2.50	$2.50	1	0
7-15-2006	$1.88	$1.88	$1.88	2	0
7-9-2006	$1.99	$1.99	$1.99	2	0
7-8-2006	$2.35	$2.35	$2.35	1	0
7-5-2006	$1.80	$1.80	$1.80	1	0
6-27-2006	$1.88	$1.88	$1.88	2	0
6-5-2006	$2.35	$2.35	$2.35	1	0
6-2-2006	$2.14	$2.14	$2.14	2	0
5-30-2006	$2.14	$2.14	$2.14	1	0
5-25-2006	$2.45	$2.45	$2.45	1	0
5-22-2006	$2.60	$2.60	$2.60	1	0
5-19-2006	$2.33	$2.33	$2.33	1	0
5-17-2006	$2.26	$2.26	$2.26	1	0
5-2-2006	$1.96	$1.96	$1.96	1	0
4-1-2006	$2.00	$2.00	$2.00	1	0
3-25-2006	$2.00	$2.00	$2.00	2	0
3-20-2006	$2.00	$2.00	$2.00	1	0
3-12-2006	$2.00	$2.00	$2.00	1	0
3-5-2006	$2.55	$2.55	$2.45	2	0
2-26-2006	$2.26	$2.26	$2.26	1	0
2-18-2006	$2.00	$2.00	$2.00	1	0
2-15-2006	$2.59	-	-	0	1
2-8-2006	$2.59	$2.59	$2.59	1	0
2-1-2006	$2.50	$2.50	$2.50	2	0
1-22-2006	$2.35	$2.35	$2.35	1	0
1-21-2006	$2.58	$2.75	$2.58	5	0
1-14-2006	$2.37	$2.37	$2.37	3	0
1-13-2006	$2.37	$2.37	$2.37	3	0
1-6-2006	$2.39	$2.39	$2.39	3	0
1-3-2006	$2.22	$2.22	$2.22	4	0
12-29-2005	$2.53	$2.53	$2.53	5	0
12-27-2005	$2.56	$2.56	$2.56	5	0
12-24-2005	$2.84	$2.84	$2.84	1	0
12-23-2005	$2.60	$3.03	$2.60	8	0
12-22-2005	$2.34	$2.83	$2.34	3	0
12-21-2005	$2.42	$3.03	$2.42	3	0
12-18-2005	$2.05	$2.05	$2.05	1	0
12-16-2005	$2.51	$2.51	$2.51	5	0
12-14-2005	$2.34	$2.34	$2.34	2	0
12-13-2005	$2.78	$2.78	$2.78	2	0
12-11-2005	$3.03	$3.03	$3.03	2	0
12-10-2005	$2.50	$2.50	$2.50	5	0
12-7-2005	$2.78	$2.78	$2.69	3	0
12-6-2005	$2.25	$2.25	$2.25	1	0
12-3-2005	$3.28	$3.68	$2.88	44	0
12-1-2005	$2.75	$3.70	$2.61	48	0
11-29-2005	$2.20	$5.00	$2.19	61	0
11-27-2005	$5.01	$5.01	$5.01	1	0
11-25-2005	$5.01	$5.01	$5.01	1	0
11-23-2005	$5.00	$5.00	$5.00	1	0
11-19-2005	$5.50	$5.50	$4.95	3	0
11-18-2005	$5.00	$5.00	$5.00	1	0
11-11-2005	$5.05	$5.05	$5.05	1	0
11-1-2005	$5.74	$5.74	$5.74	2	0
10-30-2005	$5.65	$5.80	$5.65	4	0
10-23-2005	$6.00	$6.00	$6.00	1	0
10-22-2005	$6.00	$6.00	$6.00	1	0
10-17-2005	$6.00	$6.00	$6.00	1	0
10-16-2005	$6.00	$6.00	$6.00	1	0
10-11-2005	$6.01	$6.01	$6.01	1	0
10-10-2005	$6.00	$6.00	$5.00	2	0
10-8-2005	$6.06	$6.06	$6.00	2	0
10-6-2005	$6.00	$6.00	$6.00	1	0
10-2-2005	$5.75	-	-	0	1
10-1-2005	$5.75	$5.75	$5.75	8	0
9-28-2005	$6.25	$6.25	$6.25	1	0
9-26-2005	$6.73	$6.73	$6.73	1	0
9-19-2005	$6.73	$6.73	$6.73	1	0
9-11-2005	$6.30	$6.30	$6.30	2	0
9-4-2005	$6.10	$6.30	$6.10	2	0
9-3-2005	$6.04	$6.04	$6.04	1	0
8-27-2005	$6.10	$6.10	$6.10	1	0
8-23-2005	$6.20	$6.20	$6.20	1	0
8-21-2005	$7.00	$7.00	$7.00	1	0
8-14-2005	$6.48	$6.48	$6.48	1	0
8-7-2005	$6.64	$6.64	$6.64	2	0
7-26-2005	$6.60	$6.60	$6.60	1	0
7-25-2005	$6.36	$6.36	$6.36	2	0
7-23-2005	$6.23	$6.23	$6.23	3	0
7-22-2005	$6.68	$6.68	$6.68	1	0
7-16-2005	$6.38	$6.66	$6.35	6	149
7-14-2005	$6.63	$6.63	$6.63	4	0
7-13-2005	$6.60	$6.60	$6.60	1	0
7-6-2005	$6.60	$6.60	$6.60	1	0
7-5-2005	$6.83	$6.83	$6.83	3	0
7-2-2005	$7.10	$7.10	$7.10	1	0
6-27-2005	$6.50	$6.70	$6.50	3	0
6-26-2005	$5.49	$5.49	$5.49	1	0
6-25-2005	$4.96	$4.96	$4.96	2	0
6-24-2005	$7.10	$7.10	$7.10	1	0
6-19-2005	$4.67	$5.25	$4.67	5	0
6-17-2005	$5.44	$6.90	$5.44	5	0
6-15-2005	$7.40	$7.40	$6.24	6	0
6-14-2005	$6.20	$6.20	$6.20	2	0
6-12-2005	$5.50	$5.50	$5.50	1	0
6-10-2005	$6.95	$6.95	$6.95	1	0
6-4-2005	$6.98	$6.98	$6.98	2	0
5-24-2005	$6.92	$7.00	$6.60	6	0
5-23-2005	$7.25	$7.25	$7.25	2	0
5-15-2005	$6.75	$6.75	$6.75	1	0
5-10-2005	$7.00	$7.00	$7.00	1	0
5-8-2005	$6.74	$6.74	$6.74	1	0
5-2-2005	$7.05	$7.05	$7.05	2	0
5-1-2005	$7.05	$7.28	$7.05	10	0
4-27-2005	$7.26	$7.26	$7.26	1	0
4-26-2005	$7.19	$7.19	$7.19	1	0
4-25-2005	$7.26	$7.26	$7.26	1	0
4-24-2005	$7.19	$7.20	$7.19	7	0
4-23-2005	$7.17	$7.25	$7.15	7	0
4-16-2005	$7.25	$7.25	$7.25	2	0
4-6-2005	$7.45	$7.45	$7.45	1	0
4-4-2005	$7.21	$7.21	$7.21	2	0
3-28-2005	$7.30	$7.30	$7.30	2	0
3-27-2005	$7.25	$7.25	$7.25	2	0
3-21-2005	$7.01	-	-	0	177
3-19-2005	$7.01	$7.14	$7.01	4	20
3-15-2005	$7.14	$7.38	$7.14	4	0
3-13-2005	$7.90	$7.90	$7.90	1	0
3-11-2005	$7.80	$7.80	$7.80	2	0
3-3-2005	$7.81	$7.81	$7.81	1	0
3-2-2005	$7.87	$7.87	$7.87	1	0
2-28-2005	$7.44	$7.44	$7.44	1	0
2-27-2005	$7.86	$7.86	$7.86	1	0
2-26-2005	$7.48	$7.48	$7.48	1	0
2-25-2005	$8.70	$8.70	$8.70	1	0
2-21-2005	$7.50	$7.50	$7.50	1	0
2-20-2005	$7.45	$7.63	$7.45	4	0
2-17-2005	$7.40	-	-	0	1
2-16-2005	$7.40	$7.40	$7.40	1	0
2-12-2005	$7.64	$7.64	$7.40	2	0
2-10-2005	$7.65	$7.65	$7.65	1	0
2-2-2005	$7.80	$7.80	$7.80	2	0
1-30-2005	$8.45	$8.45	$8.45	1	0
1-22-2005	$7.49	$7.49	$7.49	1	0
1-19-2005	$7.50	$7.50	$7.50	1	1
1-15-2005	$7.99	$7.99	$7.99	1	0
1-14-2005	$7.50	$7.50	$7.50	1	0
1-13-2005	$8.00	$8.00	$8.00	1	0
1-9-2005	$7.87	-	-	0	3
1-6-2005	$7.87	$7.87	$7.87	1	0
1-4-2005	$8.00	$8.00	$8.00	1	0
1-3-2005	$7.36	$8.10	$7.36	5	0
12-26-2004	$8.60	$8.74	$8.60	2	0
12-21-2004	$8.55	$8.58	$8.55	2	3
12-20-2004	$8.98	$8.98	$8.98	1	0
12-18-2004	$7.00	$7.00	$7.00	1	0
12-16-2004	$9.38	$9.38	$9.38	1	3
12-14-2004	$9.91	$9.91	$9.91	1	0
12-10-2004	$8.20	$8.20	$8.20	1	0
12-8-2004	$9.99	$9.99	$9.99	1	0
12-5-2004	$9.35	$9.35	$9.35	1	0
12-2-2004	$11.80	$11.80	$11.80	1	0
11-30-2004	$9.58	$11.97	$7.50	4	0
11-29-2004	$10.50	$12.00	$10.50	3	0
11-25-2004	$11.38	$11.38	$11.38	8	0
11-22-2004	$12.00	$12.00	$7.00	3	0
11-20-2004	$12.01	$12.01	$12.01	1	0
11-18-2004	$12.01	$12.01	$12.01	2	0
11-17-2004	$12.00	$12.00	$12.00	1	0
11-16-2004	$12.00	$12.00	$12.00	1	0
11-14-2004	$11.49	$11.49	$11.49	1	0
11-12-2004	$9.21	$12.21	$9.21	9	0
11-10-2004	$12.22	$12.22	$12.22	1	0
11-9-2004	$12.22	$12.22	$12.22	2	0
11-8-2004	$11.90	$11.90	$11.90	1	0
11-7-2004	$12.22	$12.22	$12.22	3	0
11-6-2004	$12.22	$12.22	$12.22	1	0
11-5-2004	$12.22	$12.22	$12.22	2	0
11-4-2004	$12.22	$12.22	$12.22	5	0
11-2-2004	$12.22	$12.22	$11.95	3	0
10-31-2004	$12.22	$12.22	$12.22	1	0
10-29-2004	$12.23	$12.23	$12.23	1	0
10-28-2004	$12.03	$12.03	$12.03	3	0
10-26-2004	$12.73	$12.73	$10.38	6	0
10-24-2004	$12.23	$12.23	$12.23	1	0
10-22-2004	$12.23	$12.23	$12.23	1	2
10-21-2004	$12.13	$12.23	$12.13	3	0
10-20-2004	$12.23	$12.23	$10.90	3	0
10-19-2004	$12.23	$12.23	$12.23	1	0
10-18-2004	$12.23	$12.23	$12.23	1	0
10-15-2004	$12.23	$12.23	$12.23	1	0
10-14-2004	$12.03	$12.03	$12.03	2	0
10-12-2004	$12.23	$12.23	$12.23	1	1
10-9-2004	$12.23	$12.23	$12.23	2	0
10-8-2004	$12.10	$12.10	$12.10	1	0
10-5-2004	$11.76	$11.76	$9.39	2	0
10-4-2004	$10.84	$10.84	$8.65	2	0
10-3-2004	$11.09	$11.09	$11.09	1	0
10-2-2004	$12.13	$12.22	$12.13	3	0
9-30-2004	$12.22	$12.22	$12.22	1	0
9-25-2004	$11.61	$11.61	$11.61	1	0
9-24-2004	$12.02	$12.02	$12.02	2	0
9-21-2004	$12.26	$12.36	$12.26	2	0
9-19-2004	$11.17	$11.33	$11.17	6	2
9-18-2004	$12.69	$12.69	$12.69	1	0
9-17-2004	$12.30	$12.30	$12.30	1	0
9-15-2004	$12.10	$12.10	$12.10	1	0
9-12-2004	$11.70	$11.70	$11.70	2	0
9-11-2004	$12.24	$12.24	$12.24	1	0
9-10-2004	$12.71	$12.71	$12.35	2	0
9-8-2004	$13.31	$13.31	$13.31	1	0
9-7-2004	$13.31	$13.31	$12.99	3	0
9-5-2004	$14.05	$14.05	$14.05	1	0
9-1-2004	$13.53	$13.53	$13.53	1	0
8-31-2004	$13.50	$13.50	$13.00	5	0
8-29-2004	$13.50	$13.50	$13.00	2	0
8-28-2004	$13.00	$13.00	$13.00	1	0
8-22-2004	$13.27	$13.27	$13.27	1	0
8-21-2004	$13.16	$13.16	$12.98	2	0
8-19-2004	$12.98	$12.98	$12.98	1	0
8-16-2004	$12.75	$13.21	$12.75	3	0
8-15-2004	$12.83	$12.83	$12.70	2	0
8-14-2004	$12.50	$12.50	$12.50	2	0
8-12-2004	$12.99	$12.99	$12.99	1	0
8-11-2004	$12.99	$12.99	$12.99	4	0
8-10-2004	$12.99	$12.99	$12.99	2	0
8-8-2004	$12.99	$12.99	$12.99	4	0
8-7-2004	$13.38	$13.38	$13.38	1	0
8-4-2004	$13.62	$13.62	$13.62	1	0
8-1-2004	$14.00	$14.00	$14.00	2	0
7-29-2004	$12.77	$12.77	$12.77	1	0
7-27-2004	$12.69	$12.69	$12.59	3	0
7-19-2004	$12.76	$12.76	$12.76	1	0
7-17-2004	$12.56	$12.56	$12.56	1	0
7-10-2004	$14.37	$14.37	$14.37	1	0
7-9-2004	$12.02	$12.02	$12.02	2	0
7-8-2004	$11.30	$11.30	$11.30	2	0
7-3-2004	$11.97	$11.97	$11.97	2	0
7-2-2004	$12.80	$12.80	$12.80	1	0
7-1-2004	$12.50	$12.50	$12.50	1	1
6-30-2004	$12.89	-	-	0	1
6-29-2004	$12.89	$12.89	$12.89	1	0
6-24-2004	$12.44	$12.44	$12.44	1	0
6-19-2004	$12.07	$12.09	$12.07	2	0
6-16-2004	$12.59	$12.59	$12.59	1	0
6-13-2004	$12.66	$12.66	$12.66	1	0
6-12-2004	$13.39	$13.39	$13.39	1	0
6-5-2004	$12.84	$12.84	$12.84	1	0
6-4-2004	$12.75	$12.75	$12.75	1	0
5-27-2004	$12.35	$12.44	$12.35	3	0
5-25-2004	$11.05	$12.56	$11.05	2	0
5-23-2004	$12.35	$12.35	$12.35	1	0
5-22-2004	$12.50	$12.50	$12.35	2	1
5-21-2004	$12.59	$12.59	$12.59	1	0
5-20-2004	$12.50	$12.50	$12.50	16	0
5-17-2004	$12.65	$12.65	$12.65	1	0
5-15-2004	$12.50	$12.50	$12.50	1	0
5-13-2004	$13.53	$13.53	$13.53	1	0
5-12-2004	$13.00	$13.50	$13.00	3	0
5-3-2004	$13.53	$13.53	$13.53	1	0
5-2-2004	$13.28	$13.28	$13.28	2	0
4-29-2004	$14.35	$14.35	$14.35	1	0
4-28-2004	$14.50	$14.50	$14.50	2	0
4-26-2004	$13.80	$13.80	$13.61	3	0
4-25-2004	$13.03	$13.03	$13.03	2	0
4-22-2004	$13.30	$13.30	$13.30	1	0
4-19-2004	$13.36	$13.36	$13.36	3	0
4-17-2004	$13.10	$13.10	$13.10	1	0
4-14-2004	$12.72	$12.72	$12.72	4	0
4-12-2004	$12.90	$13.36	$12.90	3	0
4-7-2004	$13.26	$14.05	$13.26	2	0
4-5-2004	$14.05	$14.05	$14.05	5	0
4-4-2004	$14.05	$14.05	$14.05	1	0
4-3-2004	$14.00	$14.35	$14.00	2	0
4-2-2004	$13.76	$13.76	$13.76	2	0
3-31-2004	$13.73	$13.73	$13.73	1	0
3-28-2004	$13.75	$13.75	$13.03	8	0
3-27-2004	$14.00	$14.00	$13.27	3	0
3-25-2004	$15.99	$15.99	$14.59	4	0
3-23-2004	$13.74	$13.74	$13.74	1	0
3-22-2004	$13.37	$13.37	$13.37	1	0
3-20-2004	$12.61	-	-	0	2
3-17-2004	$12.61	$13.00	$12.61	3	0
3-16-2004	$13.39	$13.39	$13.39	1	0
3-14-2004	$10.00	$13.56	$10.00	4	0
3-13-2004	$13.56	-	-	0	3
3-11-2004	$13.56	$14.56	$13.56	2	0
3-10-2004	$14.55	$14.55	$14.55	1	0
3-9-2004	$14.03	$15.65	$14.03	5	0
3-8-2004	$13.75	$13.75	$12.75	7	0
3-6-2004	$13.74	$16.50	$13.74	2	0
3-5-2004	$12.25	$12.25	$12.25	3	0
3-2-2004	$12.60	$12.60	$12.25	3	0
3-1-2004	$11.90	$11.94	$11.60	5	0
2-26-2004	$11.94	$11.94	$11.94	3	0
2-23-2004	$12.16	$12.16	$11.49	8	0
2-22-2004	$11.54	$11.54	$11.54	1	0
2-21-2004	$11.96	$11.96	$11.96	1	0
2-19-2004	$10.50	$11.49	$10.50	7	0
2-18-2004	$11.89	$11.89	$11.89	1	0
2-17-2004	$11.89	$11.89	$11.89	1	0
2-16-2004	$11.95	$11.95	$11.75	3	0
2-15-2004	$12.20	$12.20	$12.20	1	0
2-14-2004	$11.75	$11.75	$11.75	1	0
2-12-2004	$11.75	$11.75	$11.75	1	0
2-11-2004	$11.70	$12.49	$11.70	9	0
2-10-2004	$11.51	$11.75	$11.51	4	0
2-8-2004	$11.70	$11.70	$11.70	1	0
2-6-2004	$11.59	$11.59	$11.59	1	0
1-31-2004	$11.50	$11.50	$11.24	2	0
1-30-2004	$11.45	$11.45	$11.45	1	0
1-26-2004	$11.02	$11.20	$11.02	10	0
1-25-2004	$11.50	$11.50	$11.50	1	0
1-24-2004	$10.53	$10.53	$10.53	2	0
1-18-2004	$11.01	$11.57	$11.01	2	0
1-14-2004	$10.49	$10.49	$10.49	1	0
1-12-2004	$9.20	$9.20	$9.20	1	0
1-11-2004	$9.20	$9.20	$9.20	2	0
1-10-2004	$11.54	$11.54	$11.00	2	0
1-9-2004	$12.19	$12.19	$10.50	4	0
1-6-2004	$12.00	$12.00	$12.00	1	0
1-4-2004	$11.27	$11.27	$11.27	1	4
1-3-2004	$9.07	$9.07	$9.07	7	0
1-2-2004	$10.25	$10.25	$10.25	10	0
1-1-2004	$10.51	$10.51	$10.51	1	0
12-30-2003	$9.36	$10.17	$9.36	6	0
12-29-2003	$10.24	-	-	0	2
12-28-2003	$10.24	$10.24	$10.24	2	0
12-27-2003	$10.32	$11.33	$10.32	6	0
12-24-2003	$7.92	$7.92	$7.92	2	0
12-21-2003	$8.00	$8.20	$8.00	3	0
12-19-2003	$7.39	-	-	0	1
12-15-2003	$7.39	-	-	0	5
12-13-2003	$7.39	$7.39	$7.39	3	0
12-11-2003	$7.85	$7.85	$7.85	1	0
12-10-2003	$8.20	$8.20	$8.20	1	0
12-9-2003	$8.17	$8.50	$7.15	5	0
12-8-2003	$8.75	$8.75	$8.75	2	0
12-7-2003	$6.75	$6.75	$6.75	2	0
12-5-2003	$7.25	$7.25	$7.25	2	0
12-4-2003	$7.25	$7.25	$7.25	2	0
12-1-2003	$7.75	$7.75	$7.75	1	0
11-30-2003	$7.52	$7.52	$7.52	1	0
11-25-2003	$7.50	$7.50	$7.50	3	0
11-24-2003	$7.30	$7.30	$7.30	2	0
11-23-2003	$7.99	-	-	0	1
11-18-2003	$7.99	$7.99	$6.88	3	0
11-17-2003	$7.50	$7.50	$7.50	1	0
11-13-2003	$7.50	$7.50	$7.50	1	0
11-11-2003	$7.50	$7.50	$7.25	3	0
11-9-2003	$5.88	$5.88	$5.88	8	0
11-6-2003	$8.50	$8.50	$8.50	1	0
11-2-2003	$6.20	$6.20	$6.20	5	0
11-1-2003	$7.25	$7.25	$7.25	4	0
10-24-2003	$8.50	$8.50	$8.50	1	5
10-23-2003	$9.05	$9.05	$6.09	2	0
10-21-2003	$9.05	$9.05	$9.05	1	0
10-19-2003	$9.00	$9.50	$9.00	2	0
10-17-2003	$9.55	$9.55	$9.00	2	0
10-14-2003	$9.50	$9.50	$9.50	1	0
10-11-2003	$9.99	$9.99	$9.99	1	0
10-9-2003	$10.50	$10.50	$9.65	2	0
10-7-2003	$9.60	$9.60	$9.60	1	0
10-6-2003	$10.49	$10.49	$10.49	1	0
10-1-2003	$11.52	$11.52	$11.02	2	0
9-30-2003	$9.49	$9.49	$9.49	1	0
9-28-2003	$11.11	$11.11	$11.11	1	0
9-27-2003	$11.25	$11.25	$11.11	3	0
9-26-2003	$11.36	$11.36	$11.36	2	0
9-25-2003	$9.50	$9.50	$9.50	1	0
9-24-2003	$10.51	$10.51	$10.51	1	0
9-23-2003	$11.05	$12.00	$11.05	18	2
9-22-2003	$10.56	$10.56	$10.56	1	0
9-21-2003	$10.75	$10.75	$10.75	2	0
9-20-2003	$11.50	-	-	0	5
9-19-2003	$11.50	$11.50	$11.50	1	0
9-18-2003	$12.42	$12.52	$12.42	3	0
9-17-2003	$12.37	$13.65	$12.37	3	0
9-16-2003	$15.20	$15.20	$14.57	2	0
9-12-2003	$14.02	$24.00	$14.02	2	0
9-11-2003	$14.06	$14.06	$14.06	1	0
9-8-2003	$13.75	$13.75	$13.75	1	0
9-1-2003	$15.00	$15.00	$14.00	3	0
8-28-2003	$13.65	$13.65	$13.50	3	0
8-27-2003	$15.00	$15.00	$15.00	1	0
8-26-2003	$15.53	$15.53	$15.53	1	0
8-24-2003	$15.02	$15.02	$15.02	1	0
8-19-2003	$15.00	$15.00	$15.00	1	0
8-17-2003	$15.11	$15.50	$15.11	2	0
8-16-2003	$15.79	$15.79	$15.79	1	0
8-15-2003	$15.99	$15.99	$15.60	2	0
8-12-2003	$15.99	$15.99	$15.99	1	0
8-10-2003	$15.53	$16.00	$13.67	10	0
8-7-2003	$17.06	$17.06	$17.06	1	1
8-4-2003	$16.78	$16.99	$16.78	2	0
8-3-2003	$15.50	$15.50	$15.50	1	0
8-2-2003	$16.40	$16.40	$16.40	1	0
8-1-2003	$17.11	$17.11	$17.11	1	0
7-30-2003	$16.15	$16.15	$16.15	1	0
7-28-2003	$16.10	$17.99	$16.10	2	0
7-24-2003	$16.00	$16.05	$16.00	2	1
7-23-2003	$16.67	$16.67	$16.67	3	0
7-21-2003	$17.04	$17.04	$17.04	1	0
7-19-2003	$17.45	$17.45	$16.97	2	0
7-17-2003	$17.49	$17.49	$17.49	1	0
7-15-2003	$18.43	$18.43	$18.43	1	0
7-11-2003	$17.00	$17.00	$17.00	1	0
7-10-2003	$15.50	$15.50	$15.50	1	0
7-9-2003	$16.00	$16.20	$16.00	10	0
7-8-2003	$15.56	$15.56	$15.56	1	0
7-7-2003	$15.00	$15.00	$15.00	1	0
7-6-2003	$15.50	$15.50	$15.50	1	0
7-5-2003	$15.05	$15.05	$15.05	1	0
7-4-2003	$16.00	$16.00	$16.00	5	0
7-3-2003	$16.51	$16.51	$16.51	1	0
7-1-2003	$15.99	$15.99	$15.99	1	0
6-30-2003	$15.50	$15.50	$15.33	7	0
6-28-2003	$15.40	$15.40	$15.40	5	0
6-26-2003	$16.56	$16.56	$16.56	2	1
6-25-2003	$16.25	$16.25	$16.25	1	0
6-23-2003	$17.50	$17.50	$17.50	1	0
6-22-2003	$16.49	$16.49	$16.49	1	0
6-21-2003	$15.06	$15.06	$15.06	1	0
6-17-2003	$14.68	$14.68	$14.68	1	0
6-16-2003	$15.12	$15.12	$15.12	1	0
6-14-2003	$14.70	$14.70	$14.70	1	0
6-13-2003	$14.50	$14.50	$14.50	1	0
6-12-2003	$15.12	$15.12	$15.12	1	0
6-11-2003	$14.80	$14.80	$14.80	2	0
6-6-2003	$15.00	$15.00	$15.00	1	0
6-4-2003	$14.50	$14.65	$14.50	6	0
5-31-2003	$14.50	$14.50	$14.50	2	0
5-30-2003	$14.50	$14.52	$14.50	3	0
5-29-2003	$14.00	$14.70	$14.00	3	0
5-28-2003	$15.49	$15.49	$14.20	3	1
5-27-2003	$13.66	$13.66	$13.66	3	0
5-26-2003	$14.00	-	-	0	4
5-25-2003	$14.00	$16.05	$14.00	9	0
5-24-2003	$16.55	$16.55	$16.25	3	0
5-23-2003	$15.77	$15.77	$15.77	1	0
5-22-2003	$16.25	$16.25	$16.00	3	0
5-21-2003	$15.77	$15.77	$15.77	1	0
5-20-2003	$16.50	$16.50	$16.50	1	0
5-19-2003	$13.76	$13.76	$13.76	8	0
5-18-2003	$15.01	$17.25	$15.01	3	0
5-17-2003	$17.00	$17.00	$17.00	1	0
5-16-2003	$18.00	$18.00	$18.00	1	0
5-13-2003	$16.50	$16.50	$16.50	1	0
5-11-2003	$12.85	$13.83	$12.85	11	0
5-10-2003	$15.72	$15.72	$13.50	6	0
5-9-2003	$15.50	$16.19	$15.50	11	0
5-7-2003	$15.27	$15.27	$15.27	1	0
5-4-2003	$13.52	$13.52	$13.52	3	0
5-3-2003	$13.00	$13.00	$13.00	1	0
5-2-2003	$13.40	$13.40	$13.40	2	0
4-30-2003	$13.61	$13.61	$13.61	1	0
4-29-2003	$13.05	$13.50	$13.05	3	0
4-25-2003	$13.29	$13.29	$13.29	1	0
4-23-2003	$12.75	$12.75	$12.75	5	0
4-19-2003	$12.11	$12.90	$12.11	4	0
4-17-2003	$12.81	-	-	0	10
4-16-2003	$12.81	$12.81	$12.81	5	0
4-13-2003	$12.28	$12.28	$12.28	1	0
4-12-2003	$10.99	$10.99	$10.99	1	0
4-9-2003	$13.00	$13.00	$13.00	1	0
4-6-2003	$11.52	$11.52	$11.52	10	0
4-5-2003	$11.59	$11.59	$11.59	3	0
4-3-2003	$11.69	$11.69	$11.69	1	0
4-1-2003	$12.00	$12.00	$12.00	1	0
3-29-2003	$13.51	$13.51	$13.51	1	0
3-27-2003	$12.64	$12.64	$12.64	1	0
3-26-2003	$13.63	$13.63	$12.75	2	0
3-24-2003	$13.20	$13.20	$13.20	1	0
3-23-2003	$13.00	$13.00	$13.00	1	0
3-22-2003	$13.25	$13.25	$13.25	1	0
3-19-2003	$12.09	$12.09	$12.09	1	0
3-17-2003	$11.12	$11.77	$11.00	4	8
3-16-2003	$10.50	$11.51	$10.50	2	0
3-12-2003	$12.76	$12.76	$12.09	3	0
3-9-2003	$11.75	$13.99	$11.75	3	0
3-8-2003	$11.75	$11.75	$11.75	9	0
3-7-2003	$11.50	$11.50	$11.50	1	0
3-3-2003	$12.62	$12.62	$12.62	1	0
3-1-2003	$11.40	$11.59	$11.40	4	0
2-28-2003	$10.73	$10.73	$10.73	8	0
2-27-2003	$11.12	$13.67	$11.12	2	0
2-24-2003	$11.11	$11.11	$11.11	1	0
2-23-2003	$11.00	$11.00	$11.00	1	0
2-22-2003	$11.50	$11.50	$11.50	1	0
2-16-2003	$11.16	$11.16	$10.67	4	0
2-15-2003	$12.61	$12.61	$12.61	1	0
2-13-2003	$12.80	$12.80	$11.00	3	0
2-8-2003	$11.36	$13.00	$11.36	12	0
2-6-2003	$12.19	$12.48	$12.19	3	0
2-5-2003	$11.25	$11.25	$11.25	1	0
2-3-2003	$11.85	$11.85	$11.85	10	0
2-2-2003	$13.30	$13.30	$13.30	1	0
1-31-2003	$12.51	$12.51	$12.51	1	0
1-30-2003	$12.75	$12.75	$12.75	1	0
1-29-2003	$11.02	$11.20	$11.02	6	0
1-27-2003	$11.00	$11.00	$11.00	1	0
1-23-2003	$10.50	$10.50	$10.50	1	0
1-22-2003	$10.49	$10.49	$10.49	1	0
1-20-2003	$11.01	$11.01	$11.01	1	0
1-18-2003	$11.50	$11.50	$11.50	1	0
1-14-2003	$11.01	$11.01	$11.01	1	1
1-13-2003	$11.01	$11.01	$10.01	3	0
1-12-2003	$11.51	$12.01	$10.88	4	1
1-6-2003	$11.50	$13.00	$11.50	5	0
1-5-2003	$11.00	$11.00	$11.00	2	0
1-4-2003	$11.33	$11.33	$11.33	3	0
1-3-2003	$10.50	$10.50	$10.50	20	20
1-2-2003	$11.05	-	-	0	1
12-31-2002	$11.05	$11.05	$11.05	1	0
12-29-2002	$10.75	$10.75	$10.75	1	0
12-28-2002	$10.60	-	-	0	2
12-25-2002	$10.60	$10.60	$10.60	1	0
12-24-2002	$7.75	$7.75	$7.75	2	0
12-23-2002	$10.50	$10.99	$10.49	6	2
12-22-2002	$10.20	$10.20	$9.99	6	0
12-19-2002	$10.60	$10.60	$10.00	2	0
12-18-2002	$11.20	$12.01	$8.65	13	0
12-17-2002	$9.75	$9.75	$9.75	2	0
12-14-2002	$12.62	$12.62	$12.62	1	0
12-11-2002	$10.02	$10.02	$10.02	1	0
12-10-2002	$10.50	$10.55	$9.83	4	0
12-8-2002	$10.51	$10.51	$10.31	5	0
12-7-2002	$11.11	$11.11	$10.00	3	0
12-5-2002	$10.31	$10.31	$10.31	1	0
12-1-2002	$9.50	$10.49	$9.50	2	0
11-30-2002	$10.61	$12.61	$9.40	8	0
11-29-2002	$10.00	$10.00	$10.00	10	0
11-28-2002	$9.32	$10.51	$9.32	6	0
11-27-2002	$10.03	$12.83	$10.03	14	0
11-26-2002	$9.75	$9.75	$9.75	4	0
11-25-2002	$10.31	$10.31	$10.31	1	0
11-24-2002	$11.53	$11.53	$11.53	1	0
11-23-2002	$11.79	$13.68	$10.02	15	0
11-22-2002	$12.30	$12.30	$12.30	2	0
11-21-2002	$11.61	$12.50	$11.61	2	0
11-20-2002	$11.49	$11.49	$10.11	6	0
11-19-2002	$12.15	$12.15	$12.10	2	0
11-18-2002	$11.25	$11.25	$11.25	4	0
11-17-2002	$12.14	$12.14	$12.14	1	0
11-16-2002	$12.06	$12.06	$11.93	3	0
11-15-2002	$14.25	$14.51	$10.85	13	0
11-14-2002	$12.58	$12.58	$11.00	6	0
11-13-2002	$13.51	$13.51	$12.51	4	0
11-12-2002	$16.00	$16.00	$11.30	10	0
11-11-2002	$11.87	$14.99	$11.87	7	1
11-10-2002	$15.00	$15.00	$12.51	3	0
11-9-2002	$14.00	$14.00	$14.00	4	0
11-8-2002	$13.45	$14.05	$12.03	5	0
11-7-2002	$13.18	$18.00	$13.18	12	0
11-6-2002	$13.01	$17.02	$13.01	4	0
11-5-2002	$14.00	$15.50	$13.50	11	0
11-4-2002	$13.52	$15.19	$13.52	12	1
11-3-2002	$13.89	$16.67	$13.00	6	0
11-2-2002	$15.07	$15.22	$15.07	6	0
11-1-2002	$15.00	$17.50	$15.00	11	0
10-31-2002	$15.51	$18.23	$15.51	3	0
10-30-2002	$16.51	$23.03	$14.03	20	0
10-29-2002	$16.50	$19.01	$16.50	3	0
10-28-2002	$20.50	$20.50	$14.25	7	0
10-27-2002	$15.01	$15.01	$15.01	5	0
10-26-2002	$13.00	$16.05	$13.00	9	0
10-25-2002	$15.51	$15.76	$15.51	3	0
10-24-2002	$18.01	$18.01	$15.00	7	0
10-23-2002	$16.46	$16.49	$15.99	8	0
10-22-2002	$16.96	$16.96	$16.96	1	0
10-21-2002	$15.48	$15.48	$15.48	1	0
10-20-2002	$16.15	$16.15	$9.99	3	1
10-19-2002	$16.09	$17.05	$15.50	4	0
10-18-2002	$16.59	$16.59	$16.59	1	0
10-17-2002	$16.00	$16.00	$16.00	5	0
10-16-2002	$21.49	$21.49	$21.49	1	0
10-15-2002	$25.00	$25.00	$25.00	1	0
10-14-2002	$15.53	$16.10	$15.53	3	0
10-13-2002	$15.36	$15.36	$15.36	3	1
10-12-2002	$17.20	$19.51	$15.00	11	0
10-11-2002	$15.50	$15.50	$15.00	7	0
10-10-2002	$16.05	$18.00	$15.50	7	0
10-9-2002	$17.22	$18.55	$17.22	4	0
10-7-2002	$18.05	$18.05	$17.17	4	1
10-6-2002	$18.25	$18.25	$17.16	9	0
10-5-2002	$20.50	$20.50	$20.50	1	0
10-4-2002	$19.69	$19.69	$19.69	2	0
10-3-2002	$18.50	$18.50	$18.50	2	10
10-2-2002	$18.50	$20.60	$18.50	3	0
10-1-2002	$20.01	$20.50	$18.45	9	0
9-30-2002	$19.77	$22.00	$19.77	8	10
9-29-2002	$23.50	$23.50	$23.50	1	0
9-28-2002	$19.33	$28.25	$19.33	8	0
9-26-2002	$21.11	$23.88	$20.08	5	1
9-25-2002	$19.03	$21.38	$19.03	3	0
9-24-2002	$18.52	$25.47	$18.52	4	0
9-23-2002	$22.06	$22.49	$19.67	6	1
9-22-2002	$22.99	$22.99	$22.01	4	0
9-21-2002	$22.99	$22.99	$22.99	2	0
9-20-2002	$23.51	$23.51	$23.51	1	0
9-19-2002	$19.51	$20.51	$19.51	2	0
9-18-2002	$19.51	$19.51	$19.51	1	0
9-16-2002	$17.49	$17.49	$15.49	3	5
9-15-2002	$18.50	$18.50	$18.50	1	0
9-14-2002	$17.50	$17.50	$17.50	2	0
9-13-2002	$16.75	$16.75	$15.00	6	0
9-12-2002	$15.49	$17.55	$15.49	4	0
9-11-2002	$18.29	$18.29	$18.29	1	1
9-10-2002	$20.50	$20.50	$20.00	4	0
9-9-2002	$19.28	$19.80	$19.28	7	0
9-8-2002	$18.39	$23.61	$18.39	5	2
9-7-2002	$20.00	$22.50	$20.00	3	0
9-6-2002	$23.50	$23.50	$21.50	3	0
9-5-2002	$23.16	$23.16	$18.27	10	0
9-4-2002	$17.02	$17.02	$17.02	1	0
9-3-2002	$19.49	$19.49	$19.49	1	0
9-2-2002	$19.53	$19.53	$19.53	1	0
9-1-2002	$18.58	$19.01	$18.58	2	0
8-31-2002	$20.00	$20.00	$18.25	2	0
8-30-2002	$19.59	$19.59	$18.51	3	0
8-29-2002	$18.52	$18.67	$18.44	5	0
8-28-2002	$21.02	$21.02	$21.02	1	0
8-27-2002	$19.78	$19.78	$19.78	2	0
8-26-2002	$19.99	$19.99	$19.99	1	0
8-25-2002	$19.12	$21.50	$16.35	13	0
8-24-2002	$18.19	$18.35	$17.05	5	0
8-22-2002	$17.24	$17.31	$17.24	10	0
8-21-2002	$19.19	$19.19	$18.01	3	0
8-20-2002	$18.00	$22.06	$18.00	3	0
8-19-2002	$18.43	$20.49	$18.43	12	1
8-18-2002	$19.75	$24.50	$19.75	3	0
8-17-2002	$23.32	$23.32	$18.33	5	0
8-16-2002	$19.26	$20.80	$19.26	2	0
8-15-2002	$21.50	$22.00	$20.50	7	0
8-14-2002	$21.50	$22.05	$19.26	3	0
8-12-2002	$23.75	$23.75	$20.80	3	0
8-11-2002	$20.95	$20.95	$20.95	1	0
8-10-2002	$20.50	$20.50	$18.16	5	0
8-9-2002	$21.25	$22.05	$20.01	6	0
8-8-2002	$22.05	$23.06	$22.05	3	0
8-7-2002	$22.01	$22.01	$18.05	3	0
8-6-2002	$22.63	$23.01	$20.12	6	0
8-5-2002	$14.99	$24.51	$14.99	6	0
8-4-2002	$23.00	$26.50	$22.55	4	0
8-3-2002	$22.55	$26.00	$22.50	4	0
8-2-2002	$27.01	$27.01	$24.50	6	0
8-1-2002	$20.46	$26.06	$20.00	3	0
7-31-2002	$17.00	$17.04	$15.92	8	0
7-30-2002	$20.15	$20.40	$16.42	6	0
7-29-2002	$16.50	$17.09	$15.25	19	0
7-28-2002	$25.27	$27.00	$25.27	2	0
7-27-2002	$14.00	$14.00	$14.00	1	1
7-26-2002	$16.69	$16.69	$16.69	1	0
7-25-2002	$16.11	$19.12	$16.11	2	0
7-24-2002	$14.60	$16.08	$14.27	17	0
7-23-2002	$14.53	$21.50	$12.82	17	0
7-22-2002	$15.00	$15.00	$15.00	1	0
7-21-2002	$15.05	$15.05	$14.00	10	0
7-20-2002	$14.50	$20.50	$13.93	13	0
7-19-2002	$15.33	$19.53	$12.83	23	0
7-18-2002	$14.05	$16.00	$14.05	6	0
7-17-2002	$14.84	$15.50	$14.84	4	0
7-16-2002	$18.25	$18.25	$13.25	12	0
7-14-2002	$13.63	$13.63	$10.50	13	0
7-13-2002	$12.70	$12.70	$12.57	6	0
7-11-2002	$12.70	$12.70	$12.70	5	0
7-10-2002	$12.75	$12.75	$12.20	6	0
7-9-2002	$12.60	$12.60	$12.60	1	0
7-8-2002	$11.20	$13.50	$11.20	8	0
7-7-2002	$11.00	$13.00	$10.50	4	0
7-5-2002	$10.50	$10.50	$10.12	6	0
7-4-2002	$10.49	$12.59	$10.49	2	0
7-3-2002	$12.59	$12.59	$11.20	7	0
7-2-2002	$9.25	$12.00	$9.25	4	0
7-1-2002	$9.55	$10.00	$9.55	6	0
6-30-2002	$9.01	$9.01	$9.01	1	0
6-29-2002	$10.08	$12.11	$10.08	6	0
6-28-2002	$15.49	$15.49	$11.61	10	0
6-27-2002	$10.49	$10.49	$10.49	1	0
6-26-2002	$10.05	$11.09	$10.05	8	0
6-25-2002	$11.01	$11.01	$11.01	1	0
6-24-2002	$9.50	$10.00	$9.50	7	0
6-23-2002	$8.58	$8.58	$8.58	4	0
6-22-2002	$9.00	$11.37	$9.00	7	0
6-21-2002	$11.05	$12.01	$11.05	2	0
6-20-2002	$11.33	$12.49	$11.33	10	0
6-19-2002	$10.50	$11.25	$10.50	3	0
6-18-2002	$10.22	$10.22	$10.22	5	0
6-17-2002	$9.51	$12.03	$9.51	3	0
6-16-2002	$7.25	$11.05	$7.25	3	1
6-14-2002	$10.53	$10.53	$10.49	2	0
6-13-2002	$11.60	$11.60	$11.60	5	0
6-12-2002	$10.63	$14.16	$10.63	3	0
6-11-2002	$12.90	$12.90	$12.90	1	0
6-10-2002	$11.01	$14.49	$11.00	8	0
6-9-2002	$11.25	$13.25	$10.03	9	0
6-8-2002	$14.99	$14.99	$14.99	1	0
6-7-2002	$8.00	$15.04	$8.00	14	0
6-6-2002	$15.53	$16.05	$8.13	77	0
6-4-2002	$11.50	$11.50	$10.80	8	0
6-2-2002	$9.50	$9.50	$8.45	4	0
6-1-2002	$8.51	$8.51	$8.51	1	0
5-31-2002	$9.03	$9.03	$7.83	4	0
5-30-2002	$8.51	$13.39	$8.00	4	0
5-29-2002	$5.28	$9.50	$5.24	11	75
5-28-2002	$10.50	$10.50	$6.01	4	0
5-27-2002	$5.31	$9.50	$5.31	14	0
5-26-2002	$6.50	$7.53	$6.50	6	0
5-25-2002	$8.99	$8.99	$6.54	5	0
5-24-2002	$7.49	$7.49	$7.49	1	0
5-23-2002	$9.09	$9.09	$5.00	6	0
5-22-2002	$9.50	$9.50	$9.50	1	0
5-21-2002	$6.20	$10.03	$6.20	9	25
5-20-2002	$9.51	$10.09	$8.40	8	0
5-19-2002	$7.50	$9.09	$7.06	3	0
5-18-2002	$9.00	$10.38	$5.20	21	0
5-16-2002	$4.25	$4.25	$4.25	1	0
5-15-2002	$10.02	$11.51	$3.67	10	0
5-14-2002	$6.75	$6.75	$6.75	1	0
5-13-2002	$6.17	$8.67	$6.17	7	0
5-12-2002	$7.88	$8.59	$7.88	2	1
5-10-2002	$6.99	$6.99	$6.99	1	0
5-9-2002	$7.69	$7.69	$7.69	1	0
5-8-2002	$6.51	$10.01	$6.00	6	0
5-7-2002	$3.50	$8.70	$3.50	15	0
5-6-2002	$3.00	-	-	0	1
5-5-2002	$3.00	$3.00	$3.00	10	0
5-4-2002	$7.10	$7.10	$7.10	1	0
5-3-2002	$6.24	$6.24	$6.24	1	0
5-2-2002	$5.05	$8.59	$5.05	11	10
5-1-2002	$3.32	$3.32	$3.32	5	0
4-28-2002	$7.01	-	-	0	1
4-26-2002	$7.01	$7.01	$7.01	1	0
4-25-2002	$5.03	$5.03	$5.03	5	0
4-23-2002	$7.10	$10.00	$7.10	2	0
4-22-2002	$8.53	$8.53	$8.53	1	0
4-12-2002	$4.65	$4.65	$4.65	1	0
4-10-2002	$4.22	$4.22	$4.22	7	0
4-1-2002	$3.33	$3.33	$3.33	3	1
3-30-2002	$3.38	$3.38	$3.38	4	5
3-25-2002	$3.30	$3.30	$3.30	2	0
3-24-2002	$3.00	$3.00	$3.00	5	0
3-23-2002	$3.09	$3.09	$3.09	1	0
3-22-2002	$3.00	-	-	0	20
3-21-2002	$3.00	-	-	0	5
3-20-2002	$3.00	$3.00	$3.00	5	0
3-18-2002	$3.25	$3.25	$3.25	1	0
3-17-2002	$3.01	$3.50	$3.01	11	0
3-15-2002	$3.00	$3.70	$3.00	11	0
3-12-2002	$3.70	$3.70	$3.70	10	0
3-10-2002	$3.76	$3.76	$3.60	12	0
3-9-2002	$3.99	$3.99	$3.99	1	0
3-8-2002	$3.50	-	-	0	1
3-6-2002	$3.50	$3.50	$3.50	1	5
3-5-2002	$3.50	$3.50	$3.50	10	0
3-4-2002	$3.76	$3.76	$3.76	1	0
3-3-2002	$3.50	$3.76	$3.50	17	1
3-2-2002	$3.76	$3.76	$3.76	2	7
3-1-2002	$3.75	$3.75	$3.60	6	0
2-28-2002	$3.70	$3.70	$3.70	20	0
2-26-2002	$3.75	$3.75	$3.50	6	25
2-25-2002	$4.00	$4.00	$3.50	15	0
2-24-2002	$3.50	$3.50	$3.50	1	0
2-22-2002	$3.50	$3.50	$2.75	8	0
2-20-2002	$4.00	$4.00	$3.65	22	0
2-19-2002	$4.14	$4.14	$3.85	3	0
2-18-2002	$3.60	$3.60	$3.60	5	0
2-17-2002	$3.10	$4.30	$3.10	20	0
2-16-2002	$3.99	$3.99	$3.99	1	0
2-15-2002	$4.10	$4.10	$3.33	13	0
2-14-2002	$3.36	$4.10	$3.36	15	0
2-13-2002	$4.50	$4.51	$4.50	4	0
2-11-2002	$3.25	$4.30	$3.25	33	0
2-10-2002	$4.10	$4.10	$3.50	7	0
2-9-2002	$3.88	$3.88	$3.88	2	0
2-8-2002	$3.50	-	-	0	25
2-7-2002	$3.50	$3.50	$3.50	1	1
2-6-2002	$3.90	$3.90	$3.90	5	0
2-5-2002	$3.70	$3.70	$3.70	10	0
2-4-2002	$3.75	$4.11	$3.75	21	0
2-3-2002	$3.50	-	-	0	1
2-2-2002	$3.50	-	-	0	5
1-31-2002	$3.50	$3.50	$3.50	1	0
1-30-2002	$3.75	$3.75	$3.75	1	2
1-29-2002	$3.50	$3.75	$3.50	21	2
1-28-2002	$3.68	$5.00	$3.68	21	5
1-27-2002	$3.90	$4.30	$3.90	10	5
1-26-2002	$6.56	$6.56	$3.99	4	0
1-25-2002	$3.50	$3.60	$3.50	7	0
1-24-2002	$3.50	$4.53	$3.50	17	0
1-22-2002	$4.29	$4.29	$4.20	11	0
1-21-2002	$4.50	$7.50	$4.50	2	0
1-20-2002	$4.10	-	-	0	1
1-19-2002	$4.10	$5.24	$4.10	7	0
1-18-2002	$7.51	$7.51	$3.30	2	0
1-16-2002	$3.50	$3.50	$3.50	1	12
1-15-2002	$3.60	$5.50	$3.60	12	0
1-14-2002	$3.75	$3.94	$3.75	3	1
1-13-2002	$4.50	$4.50	$3.94	3	0
1-12-2002	$4.04	$4.50	$3.75	12	10
1-10-2002	$3.75	$5.50	$3.75	13	0
1-9-2002	$4.00	$4.67	$4.00	5	15
1-7-2002	$4.50	$5.50	$4.50	11	0
1-6-2002	$4.10	$6.00	$4.10	7	0
1-5-2002	$4.25	$5.50	$4.16	5	0
1-3-2002	$5.00	$5.00	$3.77	15	0
1-2-2002	$4.54	-	-	0	5
12-30-2001	$4.54	$4.54	$4.10	6	1
12-29-2001	$5.50	$5.50	$5.25	3	0
12-27-2001	$4.19	$4.19	$4.19	4	16
12-26-2001	$4.24	$4.40	$4.24	6	0
12-25-2001	$3.50	-	-	0	6
12-24-2001	$3.50	$5.00	$3.50	5	2
12-23-2001	$5.99	$5.99	$5.99	1	0
12-22-2001	$4.00	$4.00	$4.00	20	2
12-21-2001	$3.65	$3.65	$3.65	5	0
12-20-2001	$4.00	$4.00	$4.00	2	0
12-18-2001	$4.26	$4.26	$4.19	3	1
12-16-2001	$7.50	$7.50	$3.28	28	0
12-15-2001	$2.75	$9.00	$2.55	8	0
12-14-2001	$3.28	$4.50	$3.28	3	0
12-12-2001	$6.50	$7.50	$5.57	3	0
12-11-2001	$5.50	-	-	0	1
12-10-2001	$5.50	$5.50	$5.50	1	0
12-9-2001	$3.03	$7.50	$3.03	3	50
12-8-2001	$3.01	$3.25	$3.01	4	5
12-7-2001	$5.55	$5.55	$3.50	7	5
12-6-2001	$3.13	$3.13	$3.13	5	1
12-4-2001	$4.00	$4.00	$4.00	3	3