Date	Last Price	High Price	Low Price	Volume	Expired
4-26-2013	$1.36	-	-	0	5
4-16-2013	$1.36	-	-	0	3
4-4-2013	$1.36	$1.36	$1.36	1	0
3-21-2013	$0.93	-	-	0	3
3-13-2013	$0.93	-	-	0	1
3-7-2013	$0.93	$0.93	$0.93	2	0
3-6-2013	$1.49	$1.49	$1.49	1	0
2-25-2013	$1.04	-	-	0	4
2-19-2013	$1.04	$1.04	$1.04	1	0
2-14-2013	$1.45	$1.45	$1.45	1	0
2-8-2013	$1.50	-	-	0	2
2-3-2013	$1.50	-	-	0	1
1-29-2013	$1.50	$1.50	$1.50	3	0
1-27-2013	$2.31	-	-	0	1
1-22-2013	$2.31	$2.31	$2.31	1	0
1-21-2013	$1.77	$1.77	$1.77	1	0
1-20-2013	$0.68	$0.68	$0.68	2	0
1-3-2013	$0.80	$0.80	$0.80	1	0
1-2-2013	$0.99	-	-	0	4
12-23-2012	$0.99	-	-	0	1
12-15-2012	$0.99	$0.99	$0.99	1	0
12-10-2012	$0.99	$0.99	$0.99	1	0
12-9-2012	$1.00	-	-	0	4
11-28-2012	$1.00	-	-	0	4
11-16-2012	$1.00	-	-	0	2
10-19-2012	$1.00	-	-	0	1
10-10-2012	$1.00	-	-	0	1
10-6-2012	$1.00	-	-	0	5
9-3-2012	$1.00	$1.00	$1.00	2	0
8-31-2012	$0.67	-	-	0	2
8-28-2012	$0.67	$0.67	$0.67	15	0
8-27-2012	$1.04	-	-	0	2
8-22-2012	$1.04	$1.04	$1.04	1	2
8-17-2012	$1.12	$1.12	$1.12	2	0
7-22-2012	$0.41	-	-	0	1
7-21-2012	$0.41	-	-	0	1
7-19-2012	$0.41	$0.41	$0.41	5	0
6-29-2012	$0.99	$0.99	$0.99	1	0
5-25-2012	$0.55	$0.55	$0.55	1	0
5-19-2012	$1.04	$1.04	$1.04	1	0
5-5-2012	$0.99	$0.99	$0.99	1	0
5-4-2012	$0.77	$1.25	$0.77	6	0
5-1-2012	$0.99	$0.99	$0.99	1	0
4-29-2012	$0.99	$0.99	$0.99	1	0
4-28-2012	$2.00	$2.00	$2.00	1	0
4-25-2012	$0.99	$0.99	$0.99	1	0
4-23-2012	$1.46	$1.46	$1.46	1	0
4-22-2012	$0.99	$0.99	$0.99	1	0
4-16-2012	$0.65	$0.69	$0.64	10	0
4-11-2012	$1.76	$1.76	$1.76	1	0
4-3-2012	$0.99	$0.99	$0.98	2	0
3-25-2012	$1.15	$1.15	$1.15	1	0
3-21-2012	$1.12	-	-	0	10
3-12-2012	$1.12	$1.12	$1.12	1	0
3-4-2012	$1.37	$1.37	$1.37	1	0
3-2-2012	$0.69	$0.69	$0.69	1	0
2-29-2012	$0.90	$1.36	$0.65	12	0
2-17-2012	$0.38	$0.38	$0.38	1	0
2-16-2012	$0.39	$0.40	$0.39	3	0
2-14-2012	$0.51	-	-	0	1
2-13-2012	$0.51	-	-	0	1
2-4-2012	$0.51	$0.51	$0.51	10	0
2-3-2012	$0.99	-	-	0	1
2-2-2012	$0.99	-	-	0	1
2-1-2012	$0.99	$0.99	$0.99	1	0
1-31-2012	$0.99	$0.99	$0.99	1	0
1-30-2012	$0.99	$0.99	$0.99	1	0
1-29-2012	$0.99	-	-	0	3
1-28-2012	$0.99	-	-	0	1
1-27-2012	$0.99	$1.36	$0.37	8	0
1-26-2012	$0.48	$0.99	$0.48	11	0
1-24-2012	$0.48	$0.48	$0.48	10	0
1-22-2012	$0.48	$0.48	$0.48	10	0
1-20-2012	$0.27	$0.27	$0.27	12	0
1-19-2012	$0.99	$0.99	$0.99	1	0
1-17-2012	$0.50	$0.50	$0.50	1	0
1-15-2012	$0.50	-	-	0	100
1-13-2012	$0.50	$0.50	$0.50	1	0
1-12-2012	$0.37	$0.37	$0.37	50	0
1-6-2012	$0.99	-	-	0	1
12-29-2011	$0.99	$0.99	$0.99	1	0
12-23-2011	$1.47	-	-	0	2
12-17-2011	$1.47	$1.47	$1.47	3	0
11-11-2011	$1.33	$1.33	$1.33	1	0
9-28-2011	$2.47	$2.47	$2.47	1	0
8-24-2011	$1.33	$1.33	$1.33	1	0
8-10-2011	$0.71	$0.71	$0.71	4	0
8-9-2011	$0.71	$0.71	$0.71	1	0
7-11-2011	$0.71	$0.71	$0.71	1	0
7-2-2011	$1.13	$1.13	$1.13	2	0
6-1-2011	$1.92	$1.92	$1.92	1	0
3-13-2011	$2.43	$2.43	$2.43	1	0
3-4-2011	$1.15	$1.15	$1.15	1	0
3-1-2011	$1.75	$1.75	$1.75	1	0
2-6-2011	$1.24	$1.24	$1.23	3	0
1-29-2011	$1.59	$1.59	$1.59	1	0
1-16-2011	$1.17	$1.17	$1.17	1	0
12-18-2010	$1.13	$1.13	$1.13	15	0
12-11-2010	$0.91	$0.91	$0.91	1	0
12-10-2010	$0.91	$0.91	$0.91	3	0
11-21-2010	$0.91	$0.91	$0.91	1	0
11-7-2010	$0.91	$0.91	$0.91	1	0
11-5-2010	$0.91	$0.91	$0.91	3	0
9-11-2010	$1.09	$1.09	$1.08	8	0
8-21-2010	$0.97	$0.97	$0.97	1	0
8-17-2010	$0.97	$0.97	$0.97	2	0
8-13-2010	$0.97	$0.97	$0.97	1	0
8-9-2010	$1.25	$1.33	$1.25	10	0
8-1-2010	$1.05	$1.05	$1.05	5	0
7-17-2010	$1.20	$1.20	$1.20	20	0
6-2-2010	$1.00	-	-	0	8
5-15-2010	$1.00	$1.06	$1.00	2	0
5-3-2010	$1.00	$1.00	$1.00	1	0
4-8-2010	$0.99	$0.99	$0.99	1	0
4-7-2010	$1.00	$1.00	$1.00	2	0
3-30-2010	$1.43	-	-	0	7
3-23-2010	$1.43	$1.43	$1.43	7	0
3-3-2010	$1.51	-	-	0	8
2-24-2010	$1.51	$1.51	$1.51	8	0
2-20-2010	$1.00	$1.00	$1.00	1	0
2-18-2010	$1.35	$1.35	$1.35	1	0
2-17-2010	$1.25	$1.25	$1.25	8	0
2-3-2010	$1.38	$1.38	$1.35	6	0
1-13-2010	$1.60	$1.60	$1.35	3	0
1-12-2010	$1.20	$1.20	$1.20	1	0
1-11-2010	$1.69	$1.69	$1.69	1	0
1-5-2010	$1.08	$1.08	$1.08	2	0
12-31-2009	$0.72	$0.72	$0.72	1	0
12-25-2009	$1.21	$1.21	$1.21	1	0
12-20-2009	$1.49	$1.49	$1.42	2	0
12-9-2009	$1.59	-	-	0	10
12-1-2009	$1.59	$1.59	$1.59	1	0
11-29-2009	$1.47	$1.47	$1.47	1	0
11-28-2009	$2.51	$2.51	$2.51	1	0
10-29-2009	$1.25	$1.25	$1.25	1	0
10-18-2009	$1.25	$1.25	$1.25	2	0
10-14-2009	$1.32	$1.32	$1.32	1	0
8-29-2009	$1.33	$1.33	$1.33	3	0
8-26-2009	$1.15	$1.15	$1.15	1	0
8-25-2009	$1.15	$1.15	$1.15	1	0
8-16-2009	$1.29	$2.22	$1.29	3	0
8-12-2009	$1.30	$1.30	$1.30	1	0
8-7-2009	$1.31	$1.31	$1.31	2	0
8-1-2009	$1.26	$1.27	$1.26	3	0
7-31-2009	$1.40	$1.40	$1.40	1	0
7-29-2009	$1.51	$1.51	$1.51	1	0
7-23-2009	$1.89	$1.89	$1.89	1	0
7-5-2009	$1.62	$1.65	$1.62	2	0
6-27-2009	$1.65	$1.65	$1.58	7	0
6-22-2009	$2.75	-	-	0	1
6-20-2009	$2.75	$2.75	$2.75	1	0
6-14-2009	$1.67	$1.67	$1.67	3	0
6-9-2009	$1.67	$1.67	$1.67	3	0
6-7-2009	$1.43	$5.25	$1.25	8	0
6-6-2009	$1.43	$1.43	$1.43	5	0
6-4-2009	$1.50	$1.50	$1.50	1	0
6-1-2009	$1.20	$1.20	$1.20	2	0
5-31-2009	$1.50	$1.50	$1.50	2	0
5-30-2009	$1.59	$1.59	$1.59	3	0
5-28-2009	$2.25	$2.25	$2.25	1	0
5-24-2009	$1.79	$1.79	$1.79	1	0
5-19-2009	$1.50	$1.50	$1.50	5	0
5-15-2009	$1.25	$1.25	$1.25	1	0
5-12-2009	$1.25	$1.25	$1.25	1	0
5-10-2009	$1.79	$1.79	$1.79	1	0
5-9-2009	$1.59	$1.59	$1.59	2	0
5-4-2009	$1.62	$1.62	$1.62	1	0
5-1-2009	$1.50	$1.50	$1.50	2	0
4-30-2009	$1.25	$1.25	$1.25	3	0
4-27-2009	$1.40	$1.40	$1.40	1	0
4-26-2009	$1.77	-	-	0	1
4-19-2009	$1.77	$1.77	$1.77	2	0
4-17-2009	$1.62	$1.62	$1.62	1	0
4-11-2009	$1.57	$1.57	$1.57	1	0
4-6-2009	$3.00	$3.00	$3.00	1	0
4-5-2009	$2.99	$2.99	$2.99	1	0
3-24-2009	$1.59	$1.59	$1.59	1	0
3-23-2009	$1.50	$1.50	$1.50	4	0
3-14-2009	$1.25	$1.25	$1.25	1	0
3-10-2009	$1.32	$1.32	$1.32	19	0
3-6-2009	$1.62	$1.62	$1.62	2	0
3-5-2009	$1.69	$1.69	$1.69	1	0
3-1-2009	$1.31	-	-	0	8
2-27-2009	$1.31	$1.31	$1.31	1	0
2-26-2009	$1.25	$1.25	$1.25	2	0
2-22-2009	$1.17	$1.17	$1.17	9	0
2-21-2009	$1.25	$1.25	$1.25	1	0
2-18-2009	$1.44	$1.44	$1.44	1	0
2-14-2009	$1.28	$1.28	$1.28	7	0
2-4-2009	$1.25	$1.25	$1.25	1	0
2-3-2009	$1.54	$1.54	$1.54	1	0
2-1-2009	$1.35	$2.00	$1.35	10	0
1-31-2009	$1.28	$1.28	$1.25	6	0
1-26-2009	$1.28	$1.28	$1.28	5	0
1-19-2009	$1.62	$1.62	$1.62	1	0
1-12-2009	$1.01	$1.01	$1.01	1	0
1-11-2009	$1.51	$1.62	$1.51	11	0
12-31-2008	$1.88	$1.88	$1.88	2	0
12-30-2008	$1.33	$1.33	$1.33	1	0
12-24-2008	$1.62	$1.62	$1.62	1	0
12-23-2008	$1.66	$1.66	$1.66	6	0
12-22-2008	$1.81	$1.81	$1.81	1	0
12-14-2008	$2.00	$2.00	$1.62	2	0
12-9-2008	$1.58	$1.58	$1.58	7	0
12-8-2008	$1.62	$1.62	$1.62	1	0
12-6-2008	$1.62	$1.62	$1.62	1	0
12-3-2008	$1.62	$1.62	$1.62	1	0
11-6-2008	$2.00	-	-	0	2
11-2-2008	$2.00	$2.00	$2.00	5	0
11-1-2008	$2.11	$2.11	$2.11	1	0
10-26-2008	$2.00	$2.00	$2.00	1	0
10-23-2008	$2.00	$2.00	$2.00	1	0
10-12-2008	$3.15	$3.15	$3.15	1	0
10-2-2008	$2.85	$2.85	$2.85	1	0
10-1-2008	$2.00	$2.00	$2.00	1	0
9-23-2008	$2.00	$2.00	$2.00	1	0
9-5-2008	$1.89	$1.89	$1.89	1	0
8-27-2008	$1.00	$1.00	$1.00	1	0
8-17-2008	$1.62	$1.62	$1.62	1	0
8-16-2008	$2.08	$2.08	$2.08	1	0
8-2-2008	$1.90	$1.90	$1.90	1	0
7-31-2008	$1.88	$1.88	$1.88	2	0
7-30-2008	$1.90	$1.90	$1.90	1	0
7-28-2008	$1.90	$1.90	$1.90	1	0
7-21-2008	$1.90	$1.90	$1.62	3	0
7-14-2008	$1.90	$1.90	$1.90	1	0
7-2-2008	$2.18	$2.18	$2.18	3	0
6-29-2008	$1.45	$2.10	$1.45	4	0
6-20-2008	$2.01	$2.01	$1.84	3	0
6-9-2008	$2.01	$2.01	$2.01	1	0
6-7-2008	$2.38	$2.38	$2.38	1	0
5-23-2008	$8.38	$8.38	$8.38	1	0
5-21-2008	$2.22	$2.22	$2.22	1	0
5-19-2008	$11.50	$11.50	$11.50	1	0
5-18-2008	$1.95	$1.95	$1.95	1	0
5-13-2008	$2.34	$2.34	$2.34	1	0
5-10-2008	$2.17	$2.17	$2.17	1	0
5-9-2008	$2.55	$5.51	$2.55	2	0
4-28-2008	$2.84	$2.84	$2.82	3	0
4-17-2008	$2.15	$2.15	$2.15	2	0
4-14-2008	$1.36	$1.36	$1.36	1	0
4-12-2008	$2.76	$2.76	$2.76	1	0
4-10-2008	$2.76	$2.76	$2.76	2	0
4-8-2008	$2.62	$2.96	$2.62	2	0
4-4-2008	$2.01	$2.01	$2.01	2	0
3-31-2008	$2.51	$2.61	$2.51	2	0
3-30-2008	$2.67	$2.67	$2.67	1	0
3-29-2008	$2.50	$4.24	$2.50	2	0
3-28-2008	$3.55	$3.55	$3.55	1	0
3-27-2008	$3.06	$3.06	$3.06	1	0
3-23-2008	$2.51	$2.51	$2.51	3	0
3-20-2008	$3.02	$3.02	$3.02	2	0
3-19-2008	$2.76	$2.76	$2.76	1	0
3-18-2008	$3.26	$3.26	$3.26	1	0
3-16-2008	$2.51	$3.00	$2.51	2	0
3-15-2008	$3.36	$3.36	$3.36	1	0
3-14-2008	$3.75	$3.75	$3.75	1	0
3-11-2008	$3.26	$3.26	$3.26	1	0
3-9-2008	$3.00	$3.55	$3.00	3	0
3-8-2008	$5.50	$5.50	$3.55	3	0
3-4-2008	$4.31	$4.31	$2.80	4	0
3-3-2008	$4.27	$4.27	$3.00	3	0
3-2-2008	$3.45	$3.51	$3.00	3	0
3-1-2008	$3.26	$4.11	$3.26	2	0
2-29-2008	$4.28	$4.28	$4.28	1	0
2-26-2008	$4.46	$4.47	$4.21	3	0
2-24-2008	$4.75	$4.75	$4.75	1	0
2-23-2008	$4.31	$4.85	$4.02	3	0
2-21-2008	$5.01	$5.01	$5.01	1	0
2-20-2008	$3.70	$4.91	$3.70	3	0
2-18-2008	$4.98	$7.61	$4.98	5	0
2-17-2008	$5.51	$6.86	$5.25	5	1
2-16-2008	$6.61	$6.61	$5.80	2	0
2-15-2008	$5.01	$6.05	$5.01	2	0
2-14-2008	$6.11	$6.11	$6.11	1	0
2-13-2008	$4.75	$6.00	$4.75	2	0
2-12-2008	$6.50	$7.50	$6.50	2	0
2-11-2008	$6.50	$6.50	$6.50	1	0
2-10-2008	$7.55	$8.00	$7.55	2	0
2-9-2008	$7.50	$7.50	$7.00	2	3
2-8-2008	$7.50	$8.00	$7.50	2	0
2-7-2008	$8.66	$8.66	$7.33	4	1
2-6-2008	$8.02	$8.02	$8.02	1	0
2-5-2008	$8.00	$8.00	$8.00	1	0
2-4-2008	$7.00	$8.79	$6.50	26	0
2-3-2008	$8.85	$9.94	$8.81	6	100
2-2-2008	$9.55	$9.55	$9.55	2	0
2-1-2008	$9.02	$9.02	$8.72	3	0
1-31-2008	$10.00	$10.00	$10.00	1	0
1-30-2008	$8.50	$8.50	$7.80	5	0
1-29-2008	$9.03	$9.03	$8.75	3	0
1-28-2008	$9.21	$9.21	$9.21	1	0
1-27-2008	$9.71	$9.71	$9.71	1	0
1-26-2008	$9.05	$9.05	$9.05	1	0
1-25-2008	$9.28	$9.28	$8.80	4	0
1-24-2008	$8.80	$8.80	$8.63	4	0
1-23-2008	$10.25	$10.25	$10.25	2	0
1-22-2008	$8.80	$8.80	$8.80	4	0
1-21-2008	$8.80	$8.80	$7.48	5	0
1-20-2008	$10.90	$10.90	$10.90	1	0
1-19-2008	$8.48	$8.65	$8.48	3	0
1-17-2008	$9.13	$9.13	$9.13	1	0
1-16-2008	$8.10	$8.10	$7.70	2	0
1-15-2008	$8.93	$8.93	$8.93	1	0
1-14-2008	$6.00	$9.27	$6.00	4	0
1-12-2008	$11.27	$11.27	$11.27	1	0
1-11-2008	$7.55	$11.27	$7.55	3	0
1-10-2008	$10.50	$10.50	$10.50	1	0
1-7-2008	$7.00	$7.00	$6.95	2	0
1-6-2008	$6.00	$6.00	$6.00	5	0
1-5-2008	$7.00	$7.00	$6.25	8	0
1-3-2008	$5.52	$5.52	$2.76	2	0
1-1-2008	$6.40	$6.40	$6.40	2	0
12-22-2007	$2.25	$2.25	$2.25	1	0
12-21-2007	$7.00	$7.00	$7.00	1	0
12-20-2007	$5.90	$5.90	$5.90	1	0
12-15-2007	$6.06	$6.06	$6.06	1	0
12-10-2007	$5.94	$5.94	$5.94	2	0
12-7-2007	$3.99	$3.99	$3.95	3	0
12-1-2007	$3.50	$3.50	$3.45	2	0
11-29-2007	$3.45	$3.45	$3.45	1	0
11-26-2007	$3.00	$3.00	$3.00	1	0
11-25-2007	$8.49	$8.49	$2.99	3	0
10-27-2007	$2.68	$2.68	$2.68	1	0
10-22-2007	$2.73	$2.73	$2.73	1	0
9-21-2007	$2.76	$2.76	$2.76	2	0
9-2-2007	$2.96	$2.96	$2.76	3	0
8-31-2007	$2.50	$2.50	$2.50	1	0
8-29-2007	$2.50	$2.50	$2.50	1	0
8-7-2007	$3.02	$3.02	$3.02	1	0
6-17-2007	$2.82	$2.83	$2.82	2	0
5-20-2007	$2.76	$2.76	$2.51	2	0
5-9-2007	$2.76	-	-	0	1
4-28-2007	$2.76	-	-	0	1
4-26-2007	$2.76	$2.76	$2.76	1	0
4-17-2007	$2.63	$2.63	$2.63	4	0
4-2-2007	$2.80	$2.80	$2.80	1	0
3-29-2007	$2.76	$2.76	$2.76	1	0
3-26-2007	$2.65	$2.65	$2.65	1	0
3-16-2007	$2.68	$2.68	$2.68	3	0
3-5-2007	$3.50	$3.50	$3.50	1	0
2-21-2007	$4.00	$4.00	$4.00	1	0
2-13-2007	$2.99	$2.99	$2.99	1	0
1-23-2007	$2.75	$2.75	$2.75	1	0
1-15-2007	$2.75	$2.75	$2.75	2	0
1-13-2007	$3.40	$3.40	$3.05	2	0
1-4-2007	$3.40	$3.40	$3.40	3	0
12-29-2006	$3.40	$3.40	$3.40	1	0
12-25-2006	$3.08	$3.55	$3.08	5	0
12-21-2006	$3.55	$3.55	$3.55	1	0
12-11-2006	$3.60	$3.60	$3.60	9	0
11-30-2006	$3.70	$3.70	$3.70	2	0
11-29-2006	$4.51	$4.51	$4.51	1	0
11-28-2006	$3.55	$3.55	$3.55	1	0
11-27-2006	$4.51	$4.51	$3.32	2	0
11-23-2006	$3.26	$3.26	$3.26	2	0
11-20-2006	$4.30	$4.30	$4.30	1	0
11-17-2006	$10.50	$10.50	$10.50	1	0
11-15-2006	$3.45	$3.45	$3.45	1	0
11-14-2006	$3.26	$3.26	$3.26	1	0
11-10-2006	$3.01	$3.01	$3.01	2	0
11-8-2006	$3.75	$3.75	$3.75	2	0
11-6-2006	$3.76	$3.76	$3.76	1	0
11-5-2006	$3.45	$3.45	$3.45	1	0
11-4-2006	$3.45	$3.45	$3.45	1	0
11-1-2006	$3.50	$3.50	$3.25	2	0
10-26-2006	$3.25	$3.25	$3.25	5	0
10-22-2006	$3.56	$3.56	$3.56	1	0
10-17-2006	$2.95	$2.95	$2.95	2	0
10-16-2006	$2.95	$3.13	$2.95	6	0
10-15-2006	$2.70	$3.05	$2.70	2	0
10-13-2006	$2.95	$2.95	$2.95	1	0
10-8-2006	$3.26	$3.26	$3.26	1	0
10-4-2006	$3.00	$3.00	$3.00	1	0
10-3-2006	$3.05	$3.05	$3.05	2	0
10-2-2006	$2.80	$2.80	$2.80	1	0
9-24-2006	$3.00	$3.00	$3.00	2	0
9-15-2006	$3.00	$3.00	$3.00	1	0
9-12-2006	$3.00	$3.00	$3.00	1	0
9-11-2006	$3.00	$3.00	$3.00	1	0
9-3-2006	$3.25	$3.25	$3.25	1	0
8-28-2006	$3.24	$3.24	$3.24	1	0
8-27-2006	$3.75	$3.75	$3.75	1	0
8-22-2006	$3.70	-	-	0	1
8-19-2006	$3.70	$3.70	$3.70	1	0
8-15-2006	$3.10	-	-	0	1
8-14-2006	$3.10	-	-	0	1
8-10-2006	$3.10	$3.10	$3.10	1	0
8-8-2006	$3.13	$3.13	$3.13	2	0
8-5-2006	$3.50	$3.50	$3.50	1	0
8-2-2006	$3.45	$3.45	$3.45	1	0
7-29-2006	$3.94	$3.94	$3.94	1	0
7-28-2006	$3.45	$3.45	$3.45	2	0
7-14-2006	$3.45	$3.45	$3.45	1	0
7-10-2006	$3.35	$3.35	$3.35	1	0
7-4-2006	$3.78	$3.78	$3.78	2	0
7-1-2006	$3.25	$3.25	$3.25	1	0
6-26-2006	$3.34	$3.34	$3.34	1	0
6-23-2006	$3.65	$3.65	$3.65	1	0
6-22-2006	$3.91	$3.91	$3.91	1	0
6-20-2006	$3.77	$3.77	$3.77	1	0
6-19-2006	$3.52	$3.52	$3.52	1	0
6-13-2006	$3.49	$3.49	$3.49	1	0
6-7-2006	$3.51	$3.51	$3.51	1	0
6-4-2006	$3.25	$3.25	$3.25	1	0
6-1-2006	$3.25	$3.25	$3.25	1	0
5-30-2006	$3.38	$3.38	$3.38	1	0
5-27-2006	$3.75	$3.75	$3.75	1	0
5-24-2006	$3.30	$3.30	$3.30	4	0
5-23-2006	$3.25	$3.25	$3.25	1	0
5-22-2006	$3.10	$3.10	$3.10	1	1
5-16-2006	$3.76	$3.76	$3.76	1	0
5-13-2006	$3.51	$3.51	$3.51	2	0
5-12-2006	$3.51	$3.51	$3.51	1	0
5-11-2006	$3.25	$3.25	$3.25	2	0
5-5-2006	$3.86	$3.86	$3.86	1	0
5-4-2006	$3.34	$3.34	$3.34	2	0
5-3-2006	$3.70	$3.70	$3.70	1	0
5-2-2006	$3.70	$3.70	$3.70	1	0
4-30-2006	$4.25	$4.25	$4.25	1	0
4-28-2006	$3.36	$3.36	$3.17	3	0
4-23-2006	$3.75	$3.75	$3.75	2	0
4-21-2006	$3.55	$3.55	$3.55	1	0
4-20-2006	$3.75	$3.75	$3.75	2	0
4-18-2006	$3.34	$3.34	$3.34	1	1
4-17-2006	$3.75	$4.00	$3.75	4	0
4-15-2006	$3.34	$3.34	$3.34	1	0
4-14-2006	$4.00	$4.00	$4.00	2	0
4-6-2006	$4.00	$4.00	$4.00	4	0
4-4-2006	$4.00	$4.00	$4.00	1	0
4-1-2006	$4.01	$4.01	$4.01	1	0
3-27-2006	$4.45	$4.45	$4.45	1	0
3-24-2006	$4.03	$4.75	$4.03	9	0
3-23-2006	$4.75	$4.75	$4.75	1	0
3-21-2006	$4.00	$4.00	$4.00	1	0
3-19-2006	$4.00	$4.00	$4.00	4	0
3-16-2006	$3.92	$4.51	$3.92	3	0
3-14-2006	$4.21	-	-	0	1
3-13-2006	$4.21	$4.60	$4.21	6	0
3-11-2006	$4.95	$4.99	$4.95	34	0
3-7-2006	$4.51	$4.51	$4.51	1	0
3-5-2006	$4.25	$4.25	$3.75	3	0
3-3-2006	$4.18	$4.18	$4.18	3	0
3-2-2006	$4.75	$4.80	$4.75	2	0
2-28-2006	$4.58	$4.58	$4.58	1	0
2-26-2006	$4.17	$4.75	$4.17	5	0
2-25-2006	$4.25	$4.25	$4.25	1	0
2-24-2006	$4.25	$5.00	$4.25	15	0
2-21-2006	$4.65	$4.65	$4.65	1	0
2-20-2006	$4.85	$4.85	$4.85	1	0
2-19-2006	$5.18	$5.18	$5.18	3	0
2-18-2006	$5.05	$5.05	$5.05	1	0
2-17-2006	$4.85	$4.85	$4.85	1	0
2-14-2006	$5.06	$5.06	$4.43	2	0
2-9-2006	$4.15	$4.15	$4.10	2	0
2-8-2006	$4.39	$4.78	$4.39	5	0
2-7-2006	$4.55	$4.55	$4.55	1	0
2-5-2006	$4.40	$4.40	$4.40	1	0
2-4-2006	$3.50	$3.50	$3.50	2	0
2-3-2006	$4.50	$4.50	$4.50	3	0
1-31-2006	$4.55	$5.05	$4.33	8	0
1-29-2006	$4.63	$4.63	$4.52	5	0
1-25-2006	$4.81	$4.81	$4.81	1	0
1-24-2006	$4.43	$6.01	$4.43	8	0
1-22-2006	$4.80	$4.80	$4.80	1	0
1-19-2006	$4.34	$4.52	$4.30	7	0
1-17-2006	$4.34	$5.05	$4.34	3	0
1-16-2006	$4.59	$4.59	$4.59	2	0
1-15-2006	$4.34	$4.34	$4.00	3	0
1-14-2006	$4.84	$4.84	$4.84	1	0
1-13-2006	$4.09	$4.09	$4.09	1	0
1-11-2006	$4.59	$4.59	$4.59	2	0
1-10-2006	$4.19	$4.19	$4.19	11	2
1-9-2006	$4.59	$4.59	$4.00	4	0
1-7-2006	$4.00	$4.81	$4.00	2	0
1-5-2006	$4.69	$4.69	$4.69	1	0
1-4-2006	$4.34	$4.34	$4.34	1	0
1-2-2006	$4.59	$4.60	$4.59	3	0
1-1-2006	$4.59	$4.59	$4.25	3	0
12-31-2005	$4.59	$4.59	$4.59	1	0
12-30-2005	$4.63	$4.63	$4.59	4	0
12-29-2005	$4.25	$4.25	$4.25	5	0
12-28-2005	$4.34	$4.61	$4.25	4	0
12-27-2005	$4.60	$4.60	$4.42	3	0
12-25-2005	$4.34	$4.54	$4.34	4	0
12-24-2005	$4.34	$4.34	$4.34	1	0
12-21-2005	$4.35	$4.56	$4.25	5	0
12-20-2005	$4.61	$4.75	$4.61	8	0
12-19-2005	$4.32	$4.32	$4.32	1	0
12-18-2005	$4.15	$4.15	$4.15	1	0
12-17-2005	$4.50	$4.50	$4.30	9	0
12-16-2005	$4.68	$4.68	$4.25	8	0
12-15-2005	$4.34	$4.90	$4.34	5	0
12-13-2005	$4.50	$4.50	$4.15	2	0
12-12-2005	$4.37	$4.46	$4.31	3	0
12-11-2005	$4.25	$4.55	$4.15	12	3
12-10-2005	$4.15	$4.36	$4.15	12	0
12-9-2005	$4.37	$5.00	$4.37	3	0
12-8-2005	$4.51	$4.75	$4.50	11	0
12-6-2005	$4.51	$5.00	$4.50	14	5