Date	Last Price	High Price	Low Price	Volume	Expired
5-1-2013	$0.35	$0.35	$0.35	1	0
4-20-2013	$0.29	$0.29	$0.29	1	0
4-11-2013	$0.10	$0.10	$0.10	1	0
4-4-2013	$0.07	$0.07	$0.07	1	0
4-3-2013	$0.10	$0.10	$0.10	1	0
3-11-2013	$0.19	-	-	0	1
3-4-2013	$0.19	-	-	0	1
1-20-2013	$0.19	-	-	0	1
12-23-2012	$0.19	$0.19	$0.19	5	0
12-16-2012	$1.47	-	-	0	1
12-11-2012	$1.47	$1.47	$1.47	1	0
10-29-2012	$0.22	-	-	0	1
10-26-2012	$0.22	-	-	0	1
10-13-2012	$0.22	$0.22	$0.22	1	0
10-10-2012	$0.10	-	-	0	2
9-6-2012	$0.10	-	-	0	1
7-21-2012	$0.10	-	-	0	1
5-24-2012	$0.10	$0.10	$0.10	2	0
4-6-2012	$0.21	$0.21	$0.21	1	0
3-18-2012	$0.31	$0.31	$0.31	1	0
3-4-2012	$0.21	$0.21	$0.21	1	0
2-1-2012	$0.39	$0.39	$0.39	1	0
1-31-2012	$0.17	$0.17	$0.17	1	0
1-30-2012	$0.18	$0.19	$0.18	3	0
12-25-2011	$0.25	$0.25	$0.25	1	0
12-15-2011	$0.24	$0.24	$0.24	1	0
12-13-2011	$0.24	$0.24	$0.24	1	0
12-12-2011	$0.24	$0.24	$0.24	4	0
12-4-2011	$0.45	-	-	0	1
12-2-2011	$0.45	$0.45	$0.45	1	0
11-28-2011	$0.45	$0.45	$0.45	1	0
11-13-2011	$0.42	-	-	0	1
11-8-2011	$0.42	$0.42	$0.42	1	0
11-1-2011	$0.55	$0.55	$0.55	1	0
10-29-2011	$0.47	$0.47	$0.47	1	0
10-24-2011	$0.29	-	-	0	1
10-18-2011	$0.29	$0.29	$0.29	1	0
10-16-2011	$0.40	-	-	0	1
8-26-2011	$0.40	$0.40	$0.40	7	0
8-10-2011	$0.30	$0.40	$0.30	2	0
7-15-2011	$0.30	$0.30	$0.30	1	0
6-6-2011	$0.43	-	-	0	1
5-30-2011	$0.43	-	-	0	1
5-21-2011	$0.43	-	-	0	1
5-18-2011	$0.43	$0.43	$0.43	1	0
4-7-2011	$0.30	$0.30	$0.30	1	0
3-20-2011	$0.29	-	-	0	1
3-19-2011	$0.29	$0.32	$0.29	2	0
3-12-2011	$0.58	$0.84	$0.58	2	0
2-23-2011	$0.99	$0.99	$0.99	1	0
2-18-2011	$0.49	-	-	0	1
12-28-2010	$0.49	$0.49	$0.49	1	0
12-7-2010	$0.49	-	-	0	1
11-13-2010	$0.49	$0.49	$0.49	10	0
11-12-2010	$0.49	$0.49	$0.49	1	0
10-18-2010	$0.47	$0.47	$0.47	1	0
10-12-2010	$0.28	$0.28	$0.28	1	0
10-11-2010	$0.28	$0.28	$0.28	2	0
9-15-2010	$0.28	$0.28	$0.28	12	0
9-6-2010	$0.31	$0.31	$0.31	2	0
8-22-2010	$0.64	-	-	0	1
6-13-2010	$0.64	$0.64	$0.64	1	0
6-3-2010	$0.49	-	-	0	1
5-30-2010	$0.49	$0.49	$0.49	1	0
5-18-2010	$0.36	$0.36	$0.36	1	0
5-16-2010	$0.69	$0.69	$0.69	3	0
5-10-2010	$0.50	$0.50	$0.50	1	0
5-6-2010	$0.69	$0.69	$0.69	1	0
4-21-2010	$0.69	$0.69	$0.69	10	0
4-18-2010	$0.69	$0.69	$0.69	1	0
3-30-2010	$0.71	-	-	0	15
2-26-2010	$0.71	$0.71	$0.71	1	0
1-12-2010	$0.37	-	-	0	1
12-28-2009	$0.37	$0.37	$0.37	5	0
12-20-2009	$0.31	$0.31	$0.31	4	0
12-10-2009	$0.54	$0.54	$0.36	5	0
11-14-2009	$0.36	-	-	0	2
11-3-2009	$0.36	$0.36	$0.36	1	0
10-25-2009	$0.63	$0.63	$0.63	4	0
10-12-2009	$0.93	$0.93	$0.79	2	0
10-7-2009	$0.80	$0.80	$0.80	1	0
9-28-2009	$0.81	$0.81	$0.81	4	0
9-22-2009	$0.54	$0.54	$0.54	2	0
8-19-2009	$0.54	$0.54	$0.54	4	0
8-15-2009	$0.50	$0.50	$0.50	3	0
8-9-2009	$0.47	-	-	0	1
7-20-2009	$0.47	$0.47	$0.47	1	0
7-18-2009	$0.47	$0.47	$0.47	2	0
5-1-2009	$0.94	$0.94	$0.94	1	0
4-26-2009	$0.66	$0.66	$0.66	1	0
4-20-2009	$0.66	$0.66	$0.66	1	0
4-13-2009	$0.83	$0.83	$0.83	1	0
4-12-2009	$0.70	$0.70	$0.70	4	0
3-1-2009	$0.75	$0.75	$0.75	5	0
2-28-2009	$0.72	$0.72	$0.72	4	0
2-19-2009	$0.72	$0.72	$0.72	2	0
1-31-2009	$0.72	$0.72	$0.72	1	0
1-14-2009	$0.79	$0.79	$0.79	1	0
12-26-2008	$0.89	$0.89	$0.89	1	0
12-20-2008	$0.93	$0.93	$0.93	1	0
12-17-2008	$0.70	-	-	0	1
12-16-2008	$0.70	$1.00	$0.70	3	4
12-14-2008	$0.76	$0.76	$0.76	7	0
12-12-2008	$0.93	$0.93	$0.93	1	0
12-11-2008	$0.65	$0.90	$0.54	4	0
12-8-2008	$1.63	$1.63	$1.63	1	0
12-7-2008	$1.00	$1.00	$1.00	1	0
11-30-2008	$1.00	$1.00	$1.00	10	0
11-17-2008	$2.27	$2.27	$2.27	1	0
10-22-2008	$1.49	$1.49	$1.49	5	0
10-17-2008	$2.25	$2.25	$2.25	1	0
10-13-2008	$1.49	$1.49	$1.49	4	0
9-29-2008	$1.40	$1.40	$1.40	1	0
9-24-2008	$0.99	$0.99	$0.99	1	0
9-23-2008	$1.10	$1.10	$1.10	3	0
9-19-2008	$1.10	$1.10	$1.10	1	0
9-14-2008	$1.55	$1.55	$1.55	1	0
8-25-2008	$1.20	$1.20	$1.20	10	0
8-19-2008	$1.39	$1.39	$1.39	1	0
8-18-2008	$1.25	$1.25	$1.25	10	0
8-9-2008	$1.39	$1.39	$1.39	2	0
8-1-2008	$1.35	$1.35	$1.35	1	0
7-3-2008	$1.39	$1.39	$1.34	2	0
6-27-2008	$1.75	$1.75	$1.75	1	0
6-20-2008	$1.35	$1.35	$1.35	1	0
6-7-2008	$1.35	$1.35	$1.35	3	0
5-20-2008	$1.55	$1.55	$1.55	2	0
5-19-2008	$2.24	$2.24	$2.24	1	0
5-3-2008	$1.53	$1.53	$1.53	1	0
5-2-2008	$1.51	$1.54	$1.51	4	0
4-2-2008	$1.54	$1.54	$1.54	1	0
3-23-2008	$1.51	$1.51	$1.51	1	0
3-2-2008	$1.78	$1.78	$1.78	1	0
2-19-2008	$1.30	$1.50	$1.30	4	0
2-2-2008	$1.25	$1.25	$1.25	1	0
1-29-2008	$1.31	$1.31	$1.31	1	0
1-28-2008	$1.50	$1.50	$1.50	1	0
1-26-2008	$1.50	$1.50	$1.50	1	0
1-10-2008	$0.90	$0.90	$0.90	1	0
1-3-2008	$1.23	$1.61	$1.23	13	0
12-17-2007	$1.25	$1.25	$1.25	1	0
12-12-2007	$1.26	$1.26	$1.26	1	0
12-7-2007	$1.22	$1.22	$1.22	1	0
12-1-2007	$1.31	$1.31	$1.31	1	0
11-22-2007	$1.34	$1.34	$1.34	1	0
11-20-2007	$1.25	$1.25	$0.93	3	0
11-11-2007	$1.55	$1.55	$0.99	2	0
10-30-2007	$1.25	$1.25	$1.25	1	0
10-24-2007	$1.25	$1.25	$1.25	1	0
10-23-2007	$1.85	$1.85	$1.85	1	0
10-18-2007	$2.00	$2.00	$2.00	1	0
10-17-2007	$1.40	$1.40	$1.40	1	0
10-15-2007	$1.69	$1.69	$1.69	1	0
10-8-2007	$1.64	$2.69	$1.64	3	0
10-4-2007	$1.34	$1.34	$1.34	1	0
10-3-2007	$1.18	$1.18	$1.18	2	0
10-1-2007	$1.93	$1.93	$1.93	1	0
9-23-2007	$1.48	$1.48	$1.48	2	2
9-18-2007	$3.30	$3.30	$3.30	1	0
9-17-2007	$3.40	$3.40	$3.40	1	0
9-9-2007	$3.70	$3.70	$3.70	1	0
9-8-2007	$3.30	$3.31	$3.30	4	0
9-7-2007	$3.30	$3.30	$3.30	1	0
9-6-2007	$3.31	$3.31	$3.30	3	0
9-4-2007	$3.30	$3.30	$3.30	1	0
8-31-2007	$3.25	$3.25	$3.25	1	0
8-30-2007	$3.25	-	-	0	1
8-28-2007	$3.25	$3.25	$3.25	1	0
8-20-2007	$3.01	$3.01	$3.00	2	0
8-18-2007	$3.00	$3.00	$3.00	1	0
8-2-2007	$4.43	$4.43	$3.74	2	0
7-21-2007	$3.74	$3.74	$3.74	1	0
7-19-2007	$4.35	$4.35	$4.35	1	0
7-10-2007	$2.77	$2.77	$2.77	2	0
7-8-2007	$2.25	$2.25	$2.25	1	0
7-6-2007	$2.77	$2.77	$2.77	2	0
7-4-2007	$2.75	$2.75	$2.75	1	0
7-3-2007	$2.77	$2.77	$2.77	1	0
7-2-2007	$2.50	$2.50	$2.45	3	0
7-1-2007	$3.00	$3.00	$3.00	5	0
6-15-2007	$3.25	$3.25	$3.25	2	0
6-13-2007	$2.15	$2.15	$2.15	1	0
6-12-2007	$2.00	$2.00	$2.00	1	0
6-10-2007	$3.25	$3.25	$3.17	5	0
6-5-2007	$2.96	$2.96	$2.96	2	0
6-2-2007	$2.68	$2.68	$2.68	1	0
5-31-2007	$2.43	-	-	0	50
5-29-2007	$2.43	$2.43	$2.43	1	0
5-22-2007	$3.11	$3.11	$3.11	1	0
5-21-2007	$2.40	$2.40	$2.40	1	0
5-20-2007	$2.90	$2.90	$2.90	4	0
5-17-2007	$2.56	$2.56	$2.56	1	0
5-16-2007	$1.85	$1.85	$1.85	1	0
5-13-2007	$1.80	$1.80	$1.80	1	0
5-6-2007	$1.80	$1.80	$1.80	2	0
5-4-2007	$1.33	$1.33	$1.33	3	0
5-3-2007	$2.74	$2.74	$2.74	1	0
5-1-2007	$2.84	-	-	0	85
4-29-2007	$2.84	-	-	0	2
4-21-2007	$2.84	$2.84	$2.84	2	0
4-18-2007	$3.00	$3.00	$3.00	1	0
4-16-2007	$3.00	$3.00	$3.00	1	0
4-15-2007	$2.97	$2.97	$2.97	1	0
4-2-2007	$2.79	$2.79	$2.79	1	0
3-19-2007	$2.99	$2.99	$2.99	6	0
3-11-2007	$4.17	$4.17	$4.17	1	0
3-9-2007	$3.00	$3.00	$3.00	2	0
3-8-2007	$2.84	$2.84	$2.84	2	0
2-22-2007	$3.07	$3.07	$3.07	1	0
2-21-2007	$3.12	$3.12	$3.12	2	0
2-14-2007	$2.65	$2.65	$2.65	1	0
2-12-2007	$2.85	$2.85	$2.85	1	0
2-11-2007	$2.65	$2.65	$2.65	1	0
2-9-2007	$2.79	$2.79	$2.42	8	0
2-5-2007	$2.83	$2.83	$2.83	1	0
2-2-2007	$2.00	$2.00	$2.00	1	0
1-20-2007	$2.81	$2.81	$2.81	1	0
1-16-2007	$2.74	-	-	0	1
1-15-2007	$2.74	$2.74	$2.74	3	0
1-14-2007	$2.97	$2.97	$2.70	2	0
1-2-2007	$3.01	$3.01	$3.01	5	0
12-25-2006	$3.25	$3.25	$3.25	1	0
12-22-2006	$3.05	$3.05	$3.05	1	0
12-19-2006	$2.98	$2.98	$2.98	1	0
12-16-2006	$1.55	$2.68	$1.55	2	0
12-15-2006	$2.50	$2.50	$2.09	3	0
12-14-2006	$1.99	$1.99	$1.99	1	0
12-9-2006	$3.09	$3.09	$3.09	1	0
12-8-2006	$1.75	$2.51	$1.75	4	0
12-6-2006	$3.35	$3.35	$2.50	2	0
12-4-2006	$2.00	$3.25	$2.00	2	0
12-1-2006	$3.05	-	-	0	1
11-30-2006	$3.05	$3.05	$3.05	4	0
11-29-2006	$4.00	$4.00	$4.00	2	0
11-28-2006	$3.50	$3.50	$3.50	4	25
11-27-2006	$4.00	$4.00	$4.00	1	0
11-26-2006	$4.02	$4.02	$4.00	7	0
11-24-2006	$4.17	$4.17	$4.17	3	0
11-23-2006	$4.50	$4.50	$4.50	5	0
11-22-2006	$4.25	$4.25	$4.25	1	0
11-21-2006	$4.33	$4.33	$4.33	3	0
11-18-2006	$4.00	$4.00	$4.00	20	25
11-15-2006	$2.36	$2.36	$2.36	1	0
11-12-2006	$4.10	$4.10	$4.10	10	0
11-11-2006	$4.35	$4.35	$2.00	2	0
11-8-2006	$4.22	$4.22	$4.22	9	0
11-7-2006	$4.35	$4.35	$4.35	1	0
11-5-2006	$4.25	$4.25	$4.00	4	0
11-4-2006	$4.10	$4.10	$4.10	1	0
11-1-2006	$3.99	$3.99	$3.99	1	0
10-30-2006	$4.06	$4.06	$4.06	1	0
10-29-2006	$4.31	$4.31	$4.31	1	0
10-28-2006	$4.00	$4.00	$4.00	1	0
10-26-2006	$4.25	$4.25	$4.25	1	0
10-25-2006	$3.33	$3.33	$3.33	5	0
10-24-2006	$4.25	$4.25	$4.25	3	0
10-23-2006	$3.75	$3.75	$3.75	2	0
10-22-2006	$4.50	$4.50	$4.50	3	0
10-20-2006	$3.75	$3.75	$3.75	8	0
10-19-2006	$2.99	$2.99	$2.99	1	0
10-17-2006	$4.10	$4.10	$4.10	5	0
10-16-2006	$4.17	$4.17	$4.17	3	0
10-15-2006	$3.95	$3.95	$3.75	13	0
10-14-2006	$3.46	$3.46	$3.41	4	0
10-13-2006	$4.25	$4.25	$4.25	1	0
10-12-2006	$2.50	$4.50	$2.50	4	0
10-9-2006	$3.49	$3.49	$3.49	1	0
10-5-2006	$3.25	$3.25	$3.25	1	1
10-4-2006	$3.76	$3.76	$3.76	1	0
10-2-2006	$4.25	$4.25	$4.25	1	0
10-1-2006	$3.76	$4.05	$3.75	3	0
9-28-2006	$3.83	$3.83	$3.83	5	0
9-27-2006	$4.15	$4.15	$4.15	1	0
9-26-2006	$4.25	$4.25	$3.50	16	0
9-21-2006	$4.25	$4.25	$4.25	2	0
9-17-2006	$3.40	$3.40	$3.40	1	0
9-16-2006	$3.31	$3.31	$3.31	2	0
9-14-2006	$3.45	$3.45	$3.45	1	0
9-12-2006	$3.31	$3.35	$3.31	3	0
9-10-2006	$3.56	$3.56	$3.56	1	0
9-7-2006	$3.31	$3.31	$3.31	1	0
9-1-2006	$3.09	$3.09	$3.09	1	0
8-27-2006	$3.55	$3.55	$3.55	1	0
8-26-2006	$2.96	$2.96	$2.96	1	0
8-25-2006	$2.75	$2.75	$2.75	1	0
8-21-2006	$4.00	$4.00	$4.00	1	0
8-20-2006	$3.88	$3.88	$3.88	2	0
8-18-2006	$3.00	$3.15	$3.00	17	0
8-13-2006	$4.20	$4.20	$4.20	1	0
8-8-2006	$3.15	$3.15	$3.15	1	0
8-4-2006	$3.25	$3.25	$3.25	1	0
7-31-2006	$3.20	$3.20	$3.20	1	0
7-27-2006	$3.01	$3.01	$3.01	1	0
7-24-2006	$3.00	$3.00	$3.00	1	1
7-10-2006	$3.00	$3.00	$3.00	2	0
7-7-2006	$2.81	$2.81	$2.81	1	0
7-6-2006	$2.81	$2.81	$2.81	18	0
7-4-2006	$2.60	$2.60	$2.60	1	0
7-2-2006	$2.51	$2.51	$2.51	1	0
6-25-2006	$3.00	$3.00	$3.00	2	0
6-22-2006	$2.85	$2.85	$2.85	1	0
6-18-2006	$2.17	$2.20	$2.13	6	0
6-16-2006	$2.58	$2.58	$2.58	2	0
6-4-2006	$3.05	$3.05	$3.05	1	0
6-1-2006	$3.00	$3.15	$2.25	5	0
5-30-2006	$2.25	$2.25	$2.25	1	0
5-28-2006	$2.25	$2.25	$2.25	2	0
5-20-2006	$2.25	$2.25	$2.25	1	0
5-19-2006	$2.27	$2.27	$2.27	1	0
5-16-2006	$2.25	-	-	0	1
5-14-2006	$2.25	$2.25	$2.25	1	0
5-7-2006	$2.25	$2.25	$2.25	1	0
5-5-2006	$2.30	$2.30	$2.30	1	0
5-4-2006	$1.69	$1.69	$1.69	1	0
4-29-2006	$2.25	$2.25	$2.25	1	0
4-27-2006	$2.78	$2.78	$2.78	1	0
4-26-2006	$2.41	$2.41	$2.00	2	0
4-23-2006	$2.74	$2.74	$2.74	1	0
4-22-2006	$2.50	$2.50	$2.50	1	0
4-20-2006	$2.50	$2.61	$2.50	2	0
4-19-2006	$2.60	$2.60	$2.60	1	0
4-17-2006	$2.50	$2.50	$2.25	3	0
4-12-2006	$2.26	$2.50	$2.26	2	0
4-11-2006	$2.25	$2.25	$2.25	1	0
4-9-2006	$2.25	$2.50	$2.25	2	0
4-8-2006	$2.50	$2.50	$2.50	1	0
4-6-2006	$2.12	$2.13	$2.12	3	0
3-27-2006	$3.00	$4.34	$2.65	3	0
3-23-2006	$2.90	$2.90	$2.90	5	1
3-21-2006	$2.11	$2.11	$2.00	8	0
3-19-2006	$2.13	$2.13	$2.13	4	0
3-18-2006	$2.25	$2.25	$2.13	5	0
3-17-2006	$1.66	$1.85	$1.66	8	0
3-12-2006	$2.00	$2.39	$2.00	4	0
3-7-2006	$2.16	$2.16	$2.16	1	0
3-5-2006	$1.90	$1.90	$1.90	1	0
3-4-2006	$2.25	$2.25	$2.25	1	0
2-26-2006	$3.02	$3.02	$3.02	1	0
2-23-2006	$2.50	$2.50	$2.50	6	0
2-14-2006	$2.15	$2.15	$2.15	1	0
2-13-2006	$2.39	$2.39	$2.39	1	0
2-8-2006	$2.75	$2.75	$2.75	1	0
2-7-2006	$2.25	$2.25	$2.25	1	0
2-3-2006	$3.29	$3.29	$3.29	2	0
2-1-2006	$2.14	$2.14	$2.14	1	0
1-29-2006	$2.00	$2.04	$2.00	2	0
1-27-2006	$2.01	$2.01	$2.01	1	0
1-22-2006	$2.08	$2.08	$2.03	4	0
1-16-2006	$1.90	$1.90	$1.90	2	0
1-15-2006	$1.75	$1.88	$1.75	4	0
1-14-2006	$2.09	$2.09	$1.83	5	0
1-12-2006	$1.83	$2.75	$1.83	2	0
1-9-2006	$2.51	$2.51	$2.00	4	0
1-4-2006	$2.21	$2.21	$2.01	2	1
1-3-2006	$1.84	$1.90	$1.84	11	0
1-2-2006	$2.25	$2.25	$2.25	3	0
1-1-2006	$2.04	$2.55	$1.84	3	0
12-30-2005	$2.00	$2.00	$2.00	1	0
12-29-2005	$2.00	$2.00	$2.00	1	3
12-28-2005	$1.86	$2.16	$1.86	4	1
12-27-2005	$1.84	$2.09	$1.84	2	0
12-26-2005	$2.01	$2.01	$2.01	1	0
12-25-2005	$2.25	$3.03	$2.25	5	0
12-24-2005	$2.01	$2.01	$2.01	2	0
12-22-2005	$2.16	$2.16	$2.12	10	0
12-20-2005	$2.76	$2.76	$2.76	2	2
12-19-2005	$2.85	$2.85	$2.85	1	1
12-18-2005	$2.75	$2.75	$2.60	2	3
12-17-2005	$3.09	$3.09	$3.09	1	3
12-16-2005	$2.75	$2.75	$2.75	2	0
12-15-2005	$2.75	$2.75	$2.26	2	1
12-13-2005	$3.50	$3.50	$3.50	1	0
12-12-2005	$3.45	$3.45	$3.45	1	1
12-11-2005	$3.75	$3.75	$3.20	5	2
12-9-2005	$3.22	$3.22	$3.22	3	0
12-6-2005	$4.35	$4.35	$4.35	1	0
12-5-2005	$4.01	$4.01	$4.01	3	0
12-3-2005	$4.15	$4.15	$3.88	3	0
12-2-2005	$3.50	$3.50	$3.50	1	1
11-30-2005	$4.25	$4.25	$4.25	1	0
11-29-2005	$3.95	$4.00	$3.95	3	0
11-28-2005	$3.75	$3.75	$3.75	1	1
11-27-2005	$3.75	$4.26	$3.75	2	1
11-26-2005	$4.25	$4.25	$4.25	1	1
11-25-2005	$4.72	-	-	0	1
11-24-2005	$4.72	$5.50	$4.72	4	0
11-23-2005	$4.63	$5.00	$4.63	2	0
11-22-2005	$5.00	$5.00	$5.00	2	0
11-21-2005	$5.75	$6.50	$5.75	3	0
11-18-2005	$5.50	$5.50	$5.50	1	0
11-17-2005	$6.50	$6.50	$5.83	4	0
11-16-2005	$6.00	$6.49	$6.00	2	0
11-14-2005	$9.20	$9.20	$6.00	2	0
11-13-2005	$5.95	$8.67	$5.95	2	0
11-12-2005	$7.52	$7.52	$7.52	1	0
11-11-2005	$5.93	$5.95	$5.93	3	0
11-8-2005	$4.38	$6.01	$4.38	2	0
11-6-2005	$3.02	$3.02	$3.02	1	0
11-5-2005	$3.00	$3.00	$3.00	3	0
11-3-2005	$2.29	$2.29	$2.29	1	0
10-31-2005	$2.61	$2.61	$2.38	2	0
10-30-2005	$2.20	$2.20	$2.20	1	0
10-29-2005	$2.50	$2.50	$2.50	4	0
10-27-2005	$2.28	$2.50	$2.28	4	0
10-26-2005	$2.50	$2.50	$2.50	2	0
10-25-2005	$2.30	$2.30	$2.30	1	0
10-24-2005	$2.30	$2.30	$2.11	4	0
10-23-2005	$2.50	$2.50	$2.20	5	0
10-22-2005	$2.25	$2.25	$2.25	1	0
10-21-2005	$2.50	$2.50	$2.25	2	0
10-19-2005	$2.25	$2.25	$2.25	1	0
10-18-2005	$2.50	$2.80	$2.26	15	0
10-17-2005	$2.25	$2.25	$2.20	4	0
10-16-2005	$2.17	$2.17	$2.03	3	0
10-15-2005	$2.34	$2.34	$2.09	2	0
10-14-2005	$1.92	$2.34	$1.92	5	0
10-13-2005	$2.34	$2.34	$2.25	5	0
10-12-2005	$2.20	$2.20	$2.20	1	0
10-11-2005	$1.75	$2.00	$1.75	6	0
10-10-2005	$2.08	$2.34	$2.08	4	1
10-9-2005	$2.25	$2.25	$2.25	1	2
10-8-2005	$2.32	$2.32	$2.32	1	0
10-7-2005	$2.50	$2.60	$2.50	2	0
10-6-2005	$2.35	$2.35	$2.34	2	0
10-5-2005	$2.84	$3.01	$2.84	3	0
10-4-2005	$3.49	$3.49	$3.00	2	0
10-3-2005	$2.95	$4.11	$2.95	2	0
10-2-2005	$3.80	$3.80	$3.80	2	0
10-1-2005	$3.64	$3.70	$3.00	6	0
9-29-2005	$3.50	-	-	0	2
9-27-2005	$3.50	-	-	0	2
9-26-2005	$3.50	$4.00	$2.85	7	3
9-25-2005	$4.00	$4.00	$3.25	4	0
9-24-2005	$4.00	$4.65	$4.00	5	0
9-23-2005	$4.40	$4.40	$4.26	2	2
9-22-2005	$4.53	$5.50	$4.30	3	3
9-21-2005	$5.00	$5.00	$5.00	3	0
9-20-2005	$4.28	$4.50	$2.34	4	0
9-19-2005	$4.70	$4.70	$4.70	1	0
9-18-2005	$5.00	$5.00	$5.00	2	0
9-16-2005	$5.00	$5.75	$5.00	8	2
9-15-2005	$4.81	$5.50	$4.55	4	1
9-13-2005	$5.00	$5.25	$5.00	3	0
9-12-2005	$5.50	$6.00	$5.50	4	0
9-11-2005	$5.00	$5.50	$5.00	3	0
9-10-2005	$5.50	$5.50	$5.11	3	0
9-9-2005	$5.50	$5.50	$4.85	4	1
9-8-2005	$5.25	$5.25	$5.25	2	0
9-7-2005	$5.24	$5.50	$5.24	2	0
9-6-2005	$5.50	$6.01	$5.00	12	0
9-5-2005	$5.75	$6.50	$5.40	8	2
9-3-2005	$5.75	$6.15	$5.26	11	0
9-2-2005	$5.50	$5.50	$5.50	2	0
9-1-2005	$5.50	$6.10	$5.50	8	1
8-31-2005	$5.77	$6.00	$5.50	7	0
8-30-2005	$5.50	$6.50	$5.50	38	3
8-29-2005	$6.00	$6.00	$6.00	2	0