Date	Last Price	High Price	Low Price	Volume	Expired
5-2-2013	$1.82	-	-	0	3
4-20-2013	$1.82	-	-	0	3
3-26-2013	$1.82	-	-	0	3
3-18-2013	$1.82	$1.82	$1.82	1	0
3-15-2013	$1.82	$1.82	$1.82	1	0
3-6-2013	$1.85	$1.85	$1.85	2	0
11-14-2012	$2.43	-	-	0	1
6-30-2012	$2.43	$2.43	$2.43	1	0
6-14-2012	$2.95	$2.95	$2.95	1	0
5-17-2012	$2.50	$2.50	$2.50	1	0
5-15-2012	$3.04	$3.04	$3.04	1	0
4-19-2012	$3.36	$3.36	$3.36	1	0
4-10-2012	$3.71	$3.71	$3.71	1	0
3-26-2012	$1.84	$1.84	$1.84	1	0
3-11-2012	$1.84	$4.13	$1.84	2	0
3-6-2012	$2.49	$2.49	$2.49	1	0
2-29-2012	$3.14	$3.14	$3.14	1	0
1-20-2012	$2.75	$2.75	$2.75	1	0
1-14-2012	$6.49	$6.49	$6.49	1	0
1-2-2012	$3.65	$3.65	$3.65	1	0
8-24-2011	$4.00	$4.00	$4.00	1	0
6-11-2011	$4.89	$4.89	$4.89	1	0
2-20-2011	$3.40	$3.40	$3.40	1	0
2-13-2011	$3.25	$3.25	$3.25	1	0
1-22-2011	$3.75	$3.75	$3.75	1	0
1-14-2011	$3.28	$3.28	$3.28	2	0
1-11-2011	$4.79	$4.79	$4.79	1	0
12-10-2010	$3.30	$3.30	$3.30	1	0
11-18-2010	$3.27	$3.27	$3.27	1	0
10-10-2010	$3.27	$3.27	$3.27	1	0
7-20-2010	$4.20	$4.20	$4.20	1	0
7-16-2010	$3.01	$3.01	$3.01	1	0
6-8-2010	$3.75	-	-	0	1
5-31-2010	$3.75	$3.75	$3.75	2	0
5-5-2010	$3.36	$3.36	$3.36	1	0
4-3-2010	$3.36	$3.36	$3.36	1	0
3-27-2010	$3.61	$3.61	$3.61	1	0
3-20-2010	$3.51	$3.51	$3.51	1	0
2-23-2010	$3.85	$3.85	$3.85	1	0
2-21-2010	$3.85	$3.85	$3.85	1	0
1-31-2010	$3.81	-	-	0	1
1-2-2010	$3.81	$4.89	$3.81	2	0
12-30-2009	$4.33	$4.33	$4.33	1	0
12-24-2009	$4.92	$4.92	$4.92	1	0
12-15-2009	$4.13	$4.13	$4.13	1	0
12-10-2009	$4.33	-	-	0	1
12-8-2009	$4.33	$4.33	$4.33	1	0
12-3-2009	$4.00	-	-	0	1
10-27-2009	$4.00	$4.00	$4.00	1	0
10-26-2009	$4.33	$4.33	$4.33	1	0
10-2-2009	$4.37	$4.37	$4.37	1	0
9-23-2009	$4.82	$4.82	$4.82	1	0
9-21-2009	$4.59	$4.59	$4.59	1	0
8-20-2009	$4.66	$4.66	$4.66	1	0
8-12-2009	$4.85	$4.85	$4.85	1	0
7-23-2009	$5.50	$5.50	$5.50	1	0
6-14-2009	$5.00	$5.00	$5.00	1	1
6-4-2009	$4.65	-	-	0	1
5-24-2009	$4.65	$4.65	$4.65	1	0
5-17-2009	$5.12	-	-	0	1
5-12-2009	$5.12	$5.12	$5.12	1	0
5-3-2009	$6.02	$6.02	$6.02	1	0
4-28-2009	$6.61	-	-	0	1
4-22-2009	$6.61	$6.61	$6.61	1	0
3-31-2009	$5.61	$5.61	$5.61	1	0
3-29-2009	$5.15	$5.15	$5.15	1	0
3-18-2009	$7.00	$7.00	$7.00	1	0
3-13-2009	$6.10	$6.10	$6.10	1	0
2-3-2009	$7.50	-	-	0	1
1-27-2009	$7.50	-	-	0	1
1-23-2009	$7.50	-	-	0	1
1-14-2009	$7.50	-	-	0	1
12-23-2008	$7.50	$7.50	$7.50	1	0
11-2-2008	$7.51	$7.51	$7.51	1	0
10-11-2008	$6.24	$6.24	$6.24	1	0
9-27-2008	$6.24	$6.24	$6.24	2	0
9-16-2008	$6.52	$6.52	$6.52	2	0
8-21-2008	$5.13	$5.13	$5.13	1	0
8-9-2008	$8.00	$8.00	$8.00	1	0
6-24-2008	$6.60	-	-	0	1
6-15-2008	$6.60	-	-	0	1
4-30-2008	$6.60	$6.60	$6.60	1	0
4-21-2008	$7.57	$7.57	$7.57	1	0
4-19-2008	$7.39	$7.39	$7.39	1	0
4-15-2008	$7.05	$7.05	$7.05	1	0
4-13-2008	$6.50	$8.50	$6.50	2	0
4-7-2008	$7.30	$7.30	$7.30	1	0
4-5-2008	$5.70	$5.70	$5.70	1	0
4-3-2008	$6.50	$6.50	$6.50	1	0
4-2-2008	$6.50	$6.50	$6.50	4	0
3-26-2008	$10.50	$10.50	$10.50	1	0
2-22-2008	$4.90	$4.90	$4.90	1	0
2-7-2008	$4.90	$4.90	$4.90	1	0
1-30-2008	$5.67	$5.67	$5.67	1	0
1-24-2008	$6.00	$6.00	$6.00	1	0
1-4-2008	$6.55	$6.55	$6.55	1	0
12-17-2007	$7.50	$7.50	$7.50	1	0
10-27-2007	$2.31	$3.45	$2.31	3	0
10-15-2007	$12.51	$12.51	$12.51	1	0
10-7-2007	$10.50	$10.50	$10.50	1	0
10-3-2007	$5.99	$5.99	$5.99	1	0
9-8-2007	$7.00	$7.00	$7.00	1	0
8-18-2007	$5.25	$5.25	$5.25	1	0
8-17-2007	$5.28	$5.28	$5.28	1	0
8-16-2007	$5.50	$5.65	$5.50	2	0
8-4-2007	$5.28	$5.28	$5.28	1	0
7-26-2007	$5.60	$5.60	$5.60	1	0
6-26-2007	$6.89	$6.89	$6.89	1	0
6-24-2007	$7.50	$7.50	$7.50	1	0
6-13-2007	$6.99	$6.99	$6.99	1	0
5-31-2007	$5.72	-	-	0	1
5-27-2007	$5.72	$5.72	$5.72	3	0
5-21-2007	$5.50	$5.50	$5.50	1	0
5-19-2007	$6.58	$6.58	$6.58	1	0
5-18-2007	$4.83	$4.83	$4.83	1	0
5-9-2007	$3.45	$3.45	$3.45	1	0
5-6-2007	$15.00	$15.00	$15.00	1	0
5-1-2007	$10.50	-	-	0	1
4-29-2007	$10.50	$10.50	$10.50	1	0
4-28-2007	$7.05	$7.05	$7.05	1	0
4-24-2007	$9.50	$9.50	$9.50	1	0
4-18-2007	$8.00	$8.00	$8.00	1	0
4-14-2007	$8.00	$8.00	$8.00	1	0
4-6-2007	$7.49	$7.49	$7.49	1	0
3-26-2007	$7.05	$7.05	$7.05	1	0
3-19-2007	$8.00	$8.00	$8.00	1	0
3-12-2007	$8.50	$8.50	$8.50	1	0
3-10-2007	$8.50	$8.50	$8.50	1	0
3-7-2007	$7.69	$7.69	$7.69	3	0
3-3-2007	$8.22	$8.22	$8.22	1	0
2-21-2007	$5.99	$5.99	$5.99	1	0
2-11-2007	$4.53	$4.53	$4.53	2	0
2-4-2007	$4.80	$4.80	$4.80	1	0
2-3-2007	$8.06	$8.06	$8.06	1	0
2-2-2007	$3.94	$3.94	$3.94	1	0
1-27-2007	$3.85	$3.85	$3.85	2	0
1-10-2007	$3.86	$3.86	$3.86	1	0
1-5-2007	$3.38	$3.38	$3.38	7	0
1-4-2007	$3.59	$3.59	$3.59	1	0
12-30-2006	$3.18	$3.18	$3.18	1	0
12-28-2006	$4.00	$4.00	$4.00	7	0
12-21-2006	$3.29	$3.29	$3.29	2	0
12-9-2006	$3.30	$3.30	$3.30	1	0
12-1-2006	$4.27	$4.27	$4.27	1	0
11-23-2006	$3.45	$3.45	$3.45	1	0
11-2-2006	$4.95	$4.95	$4.95	1	0
10-29-2006	$3.94	$3.94	$3.94	1	0
10-22-2006	$3.29	$3.29	$3.29	2	0
10-14-2006	$2.88	$2.88	$2.88	2	0
10-12-2006	$4.60	$4.60	$4.60	1	0
10-9-2006	$3.49	$3.49	$3.49	1	0
10-5-2006	$3.58	$3.58	$3.58	2	0
9-25-2006	$4.01	$4.01	$4.01	1	0
9-24-2006	$3.91	$3.91	$3.91	1	0
9-23-2006	$3.88	$3.88	$3.88	1	0
9-22-2006	$4.26	$4.26	$4.26	1	0
9-18-2006	$4.76	$4.76	$4.76	1	0
9-13-2006	$5.05	$5.05	$5.05	1	0
9-7-2006	$4.52	$4.52	$4.52	1	0
9-1-2006	$5.05	$5.05	$5.05	1	0
8-22-2006	$5.05	$5.05	$5.05	1	0
8-16-2006	$5.75	$5.75	$5.75	1	0
8-15-2006	$5.25	$5.25	$5.25	1	0
8-7-2006	$4.45	$4.45	$4.45	1	0
7-26-2006	$5.38	$5.38	$5.38	3	0
7-22-2006	$6.05	$6.05	$6.05	1	0
7-20-2006	$4.03	$4.03	$4.03	1	0
7-17-2006	$5.00	-	-	0	1
7-16-2006	$5.00	$5.00	$5.00	2	0
7-14-2006	$4.03	$4.03	$4.03	1	0
7-12-2006	$5.50	-	-	0	1
6-29-2006	$5.50	$5.50	$5.50	1	0
6-18-2006	$5.50	$5.50	$4.79	2	0
6-15-2006	$6.66	-	-	0	5
6-2-2006	$6.66	$6.66	$6.66	1	0
5-30-2006	$6.20	$6.20	$6.20	1	0
5-27-2006	$6.26	$6.26	$6.26	1	0
5-17-2006	$5.75	$5.75	$5.75	1	0
5-14-2006	$4.50	$4.50	$4.50	1	0
5-7-2006	$4.25	$4.25	$4.25	1	0
5-6-2006	$7.00	$7.00	$7.00	1	0
5-1-2006	$6.50	$6.50	$6.50	1	0
4-28-2006	$6.50	$6.50	$6.50	1	0
4-16-2006	$7.99	$7.99	$7.99	1	0
4-10-2006	$7.50	$7.50	$7.50	1	0
4-8-2006	$6.50	$7.55	$6.50	2	0
3-14-2006	$6.50	$6.50	$6.50	1	0
3-13-2006	$9.51	$9.51	$9.51	2	0
2-24-2006	$11.05	$11.05	$11.05	1	0
2-9-2006	$9.51	$9.51	$9.51	1	0
1-21-2006	$9.51	$9.51	$9.51	1	0
1-15-2006	$8.17	$8.17	$8.17	3	0
1-11-2006	$7.50	$9.44	$7.50	2	0
1-9-2006	$7.50	$7.50	$7.50	1	0
1-3-2006	$8.00	$8.00	$8.00	1	0
10-28-2005	$7.50	$7.50	$7.50	3	0
10-26-2005	$8.96	$8.96	$8.96	3	0
10-23-2005	$7.60	$7.60	$7.60	1	0
10-19-2005	$8.99	$8.99	$8.99	1	0
10-18-2005	$9.51	$9.51	$9.51	2	0
10-16-2005	$8.49	$8.49	$8.49	1	0
10-13-2005	$9.25	$9.25	$9.25	1	0
10-12-2005	$8.87	$8.87	$8.87	1	0
10-11-2005	$8.58	$8.58	$8.02	2	0
10-7-2005	$9.45	$9.45	$9.15	2	0
10-5-2005	$9.15	$9.15	$9.15	1	0
10-4-2005	$8.85	$8.85	$8.85	1	0
10-2-2005	$10.77	-	-	0	2
9-30-2005	$10.77	$10.77	$10.77	1	0
9-12-2005	$10.75	$10.75	$10.75	1	0
7-16-2005	$12.00	$12.00	$12.00	1	0
7-12-2005	$10.51	$10.51	$10.51	1	0
7-10-2005	$12.90	$12.90	$12.62	2	0
7-9-2005	$13.00	$13.00	$12.25	2	0
6-12-2005	$13.00	$13.00	$13.00	1	0
6-8-2005	$11.45	$11.45	$11.45	1	0
5-21-2005	$11.50	$11.50	$11.50	1	0
5-20-2005	$13.05	$13.05	$13.05	1	0
5-17-2005	$18.50	$18.50	$18.50	1	0
5-4-2005	$14.09	$14.09	$14.09	1	0
4-29-2005	$12.00	$12.00	$12.00	1	0
4-24-2005	$11.31	$11.31	$11.31	1	0
4-23-2005	$11.52	$11.52	$11.52	1	0
4-22-2005	$11.00	$11.00	$11.00	1	0
4-19-2005	$10.55	$10.55	$10.55	1	0
3-30-2005	$13.99	$13.99	$13.99	1	0
3-24-2005	$12.50	$12.50	$12.50	1	0
3-17-2005	$12.50	$12.50	$12.50	1	0
3-13-2005	$12.50	$12.50	$12.50	1	0
3-6-2005	$13.38	$13.38	$13.38	1	0
2-26-2005	$12.02	$12.02	$12.02	1	0
2-13-2005	$12.05	$12.05	$12.05	1	0
1-30-2005	$10.75	$10.75	$10.75	1	0
1-10-2005	$10.07	$10.07	$10.07	1	0
1-1-2005	$9.99	$9.99	$9.99	1	0
12-13-2004	$9.25	$9.25	$9.25	2	0
12-8-2004	$8.88	$8.88	$8.88	1	0
12-4-2004	$9.38	$9.38	$9.38	1	0
11-28-2004	$9.90	$9.90	$9.90	1	0
11-25-2004	$10.21	$10.21	$10.21	1	0
11-9-2004	$11.01	$11.01	$11.01	1	0
11-3-2004	$13.00	$13.00	$13.00	1	0
10-19-2004	$8.24	$8.24	$8.24	1	0
10-18-2004	$9.60	$9.60	$9.60	1	0
10-15-2004	$6.62	$8.51	$6.62	2	0
10-14-2004	$8.77	-	-	0	1
10-6-2004	$8.77	$9.44	$8.77	3	0
10-5-2004	$9.38	$9.38	$9.38	1	0
10-1-2004	$9.50	$9.50	$9.50	1	0
9-26-2004	$9.55	$11.38	$9.55	2	0
9-4-2004	$10.38	$10.38	$10.38	1	0
8-30-2004	$10.35	$10.35	$10.35	1	0
8-29-2004	$10.75	$10.75	$10.75	2	0
8-28-2004	$11.15	$11.25	$11.15	2	0
8-25-2004	$11.00	$11.00	$11.00	1	0
8-23-2004	$10.26	$10.26	$10.26	2	0
8-14-2004	$11.30	$11.30	$11.30	1	0
8-12-2004	$11.76	$11.76	$10.51	3	0
8-11-2004	$10.71	$10.71	$10.71	1	0
8-6-2004	$10.99	$10.99	$10.99	1	0
8-2-2004	$11.61	$11.61	$11.61	1	0
7-30-2004	$10.36	$10.36	$10.36	3	0
7-29-2004	$12.15	$12.15	$12.15	1	0
7-25-2004	$11.49	$11.49	$11.49	1	0
7-24-2004	$11.72	$11.72	$11.72	1	0
7-23-2004	$12.01	$12.01	$12.01	1	0
7-14-2004	$12.99	$12.99	$12.99	1	0
7-13-2004	$12.83	$12.83	$11.00	2	0
7-12-2004	$13.51	$13.51	$13.51	1	0
7-7-2004	$15.05	-	-	0	1
7-6-2004	$15.05	$15.05	$15.05	1	0
6-29-2004	$16.05	$16.05	$16.05	1	0
6-22-2004	$13.01	$13.01	$13.01	2	0
6-17-2004	$15.66	$15.66	$15.07	2	0
6-10-2004	$16.78	$16.78	$16.78	1	0
6-7-2004	$16.09	$16.59	$16.09	2	0
6-3-2004	$15.50	$15.50	$15.50	1	0
5-22-2004	$15.60	$15.60	$15.60	1	0
5-20-2004	$17.00	$17.00	$17.00	1	0
5-16-2004	$17.00	$17.03	$17.00	2	0
5-15-2004	$12.00	$12.00	$12.00	3	0
5-11-2004	$13.50	$13.50	$13.50	1	0
5-4-2004	$18.13	$18.13	$18.13	1	0
5-2-2004	$18.08	$18.08	$18.08	1	0
4-28-2004	$17.25	$17.25	$17.25	1	0
4-26-2004	$25.51	$25.51	$25.51	1	0
4-24-2004	$17.75	$17.75	$17.75	1	0
4-20-2004	$17.25	$17.25	$17.25	1	0
4-19-2004	$18.01	$18.01	$18.01	1	2
4-16-2004	$18.00	$18.00	$18.00	1	0
4-14-2004	$18.00	$18.00	$18.00	1	0
4-13-2004	$18.05	$18.05	$18.05	1	0
4-11-2004	$18.00	$18.50	$18.00	2	0
4-6-2004	$18.33	$18.33	$18.33	1	0
4-1-2004	$17.50	$17.50	$17.50	1	0
3-29-2004	$18.59	$18.59	$18.59	1	0
3-27-2004	$18.85	$18.85	$18.85	1	0
3-24-2004	$19.05	$19.05	$19.05	1	0
3-23-2004	$18.88	$18.88	$18.88	1	0
3-22-2004	$18.88	$18.88	$18.88	1	0
3-17-2004	$17.50	$17.50	$17.50	1	0
3-14-2004	$16.06	$16.06	$15.07	2	0
3-12-2004	$14.38	$14.38	$14.38	1	0
3-9-2004	$15.50	$15.50	$15.50	1	0
3-5-2004	$19.38	$19.38	$19.38	1	0
3-4-2004	$18.61	$18.61	$18.61	1	0
2-26-2004	$17.03	$17.03	$17.03	1	0
2-23-2004	$18.00	$18.00	$18.00	1	0
2-18-2004	$19.00	$19.00	$19.00	1	0
2-13-2004	$17.00	$17.00	$17.00	1	0
2-12-2004	$19.00	$19.00	$19.00	1	0
2-11-2004	$15.26	$15.26	$15.26	2	0
2-6-2004	$19.77	$19.77	$19.77	1	0
2-3-2004	$19.61	$19.61	$19.61	1	0
2-2-2004	$19.99	$19.99	$19.99	1	0
2-1-2004	$19.00	$19.00	$18.99	2	0
1-31-2004	$21.09	$21.09	$21.09	1	0
1-25-2004	$19.55	$19.55	$16.66	2	0
1-23-2004	$18.67	$19.75	$18.67	5	0
1-22-2004	$18.50	$18.50	$18.50	1	0
1-18-2004	$20.33	$20.33	$20.33	1	0
1-17-2004	$20.50	$20.51	$20.50	2	0
1-16-2004	$20.61	$20.61	$15.99	13	0
1-15-2004	$20.01	$20.01	$20.01	1	0
1-13-2004	$15.99	$15.99	$15.99	1	0
1-12-2004	$14.99	$14.99	$14.99	1	0
1-9-2004	$15.50	$15.50	$15.50	1	0
1-3-2004	$12.51	$12.51	$12.51	1	0
1-2-2004	$13.00	-	-	0	1
1-1-2004	$13.00	$13.00	$13.00	1	0
12-25-2003	$12.30	$12.30	$12.24	13	0
12-21-2003	$12.50	$12.50	$12.50	1	0
12-20-2003	$11.03	$11.03	$11.03	1	0
12-15-2003	$11.38	$11.38	$11.38	1	0
12-14-2003	$11.05	$11.05	$11.05	1	0
12-13-2003	$12.38	$12.38	$12.38	1	0
12-10-2003	$11.06	$11.06	$11.06	1	0
11-30-2003	$11.50	$11.50	$11.50	1	0
11-25-2003	$9.99	$9.99	$9.99	1	0
11-19-2003	$9.67	$9.67	$9.67	3	0
11-12-2003	$10.01	$10.01	$10.01	2	0
11-8-2003	$11.62	$11.62	$11.62	1	0
10-25-2003	$11.28	$11.28	$11.28	1	0
10-22-2003	$10.50	$10.50	$10.50	1	0
10-19-2003	$12.05	$12.05	$12.05	1	0
10-15-2003	$12.98	$12.98	$12.98	1	0
10-14-2003	$12.57	$12.57	$12.57	1	0
10-13-2003	$12.03	$12.03	$12.03	1	0
10-12-2003	$13.33	$13.33	$13.33	1	0
10-5-2003	$13.00	$13.00	$13.00	1	0
10-4-2003	$12.00	$12.00	$12.00	1	0
9-30-2003	$11.33	$11.33	$11.33	1	0
9-29-2003	$10.77	$10.77	$10.77	1	0
9-27-2003	$13.02	$13.02	$13.02	1	0
9-26-2003	$13.05	$13.05	$13.05	1	0
9-24-2003	$13.49	-	-	0	1
9-20-2003	$13.49	-	-	0	1
9-18-2003	$13.49	$13.49	$13.49	1	0
9-13-2003	$13.07	$13.07	$13.07	1	0
9-11-2003	$12.77	$12.77	$12.77	1	0
9-7-2003	$12.26	$12.26	$12.26	1	0
9-6-2003	$13.09	$13.52	$13.09	2	0
8-30-2003	$14.02	$14.02	$14.02	1	0
8-24-2003	$12.07	$12.07	$12.07	1	0
8-16-2003	$13.07	$13.07	$13.07	1	0
8-10-2003	$11.50	$11.50	$11.50	1	0
8-9-2003	$13.25	$13.25	$13.25	3	0
8-8-2003	$14.52	$14.52	$14.52	2	0
8-7-2003	$13.50	-	-	0	3
8-5-2003	$13.50	$13.50	$13.50	1	0
8-2-2003	$14.44	$14.44	$14.44	1	0
8-1-2003	$15.11	$15.11	$15.11	3	0
7-30-2003	$15.70	$15.70	$15.70	1	0
7-29-2003	$15.50	$15.50	$15.50	2	0
7-28-2003	$17.16	-	-	0	1
7-27-2003	$17.16	$17.16	$17.16	1	0
7-22-2003	$17.44	$17.44	$17.44	1	0
7-21-2003	$16.51	$16.51	$16.51	2	0
7-18-2003	$15.00	$15.00	$15.00	1	0
7-17-2003	$17.39	$17.39	$17.39	1	0
7-14-2003	$16.89	$16.89	$16.89	1	0
7-11-2003	$16.12	$16.12	$16.12	1	0
7-10-2003	$16.15	$17.49	$16.15	2	0
7-6-2003	$18.50	$18.50	$18.50	1	0
7-4-2003	$17.53	$17.53	$17.53	1	0
7-2-2003	$16.10	$16.10	$16.10	1	0
6-29-2003	$15.00	$15.55	$15.00	3	0
6-27-2003	$17.15	$17.15	$15.99	2	0
6-24-2003	$17.02	$17.02	$17.02	1	0
6-23-2003	$16.99	$16.99	$16.99	1	0
6-21-2003	$17.01	$17.01	$17.01	1	0
6-18-2003	$17.66	$17.66	$17.66	1	0
6-17-2003	$17.00	$17.00	$17.00	2	0
6-15-2003	$17.13	$17.13	$17.13	1	0
6-11-2003	$17.06	$17.50	$17.06	2	1
6-9-2003	$16.99	$16.99	$16.99	1	0
6-6-2003	$17.00	$17.00	$17.00	1	0
6-5-2003	$16.55	-	-	0	4
6-1-2003	$16.55	$16.55	$16.55	1	0
5-29-2003	$17.59	$17.59	$17.59	1	0
5-28-2003	$16.05	$16.05	$16.05	1	0
5-22-2003	$16.01	$16.01	$16.00	2	0
5-19-2003	$17.17	$17.17	$17.17	1	0
5-18-2003	$17.59	$17.59	$17.59	1	0
5-17-2003	$15.50	$17.27	$15.50	2	0
5-15-2003	$17.76	$18.39	$17.50	4	1
5-13-2003	$19.38	-	-	0	1
5-11-2003	$19.38	$19.38	$19.01	2	2
5-10-2003	$19.10	$19.71	$18.27	3	0
5-8-2003	$20.00	$20.00	$20.00	2	2
5-3-2003	$20.07	$20.07	$20.07	2	0
5-2-2003	$20.51	$20.51	$20.51	1	0
4-28-2003	$19.51	$19.51	$17.00	3	0
4-27-2003	$19.51	$19.51	$19.51	2	0
4-24-2003	$18.99	-	-	0	1
4-20-2003	$18.99	$19.20	$18.99	2	0
4-18-2003	$21.51	$21.51	$21.51	1	0
4-15-2003	$21.58	$21.58	$21.58	1	0
4-13-2003	$22.78	$22.78	$22.59	2	0
4-11-2003	$19.00	-	-	0	3
4-10-2003	$19.00	$19.00	$19.00	2	0
4-7-2003	$20.49	$20.49	$20.49	1	0
4-4-2003	$21.59	$21.59	$20.50	2	0
4-2-2003	$23.56	$23.58	$23.56	2	0
3-26-2003	$23.50	$23.50	$23.50	1	0
3-23-2003	$22.45	$22.45	$22.45	1	0
3-22-2003	$20.49	$20.49	$20.49	1	0
3-21-2003	$22.50	$22.50	$22.50	2	0
3-20-2003	$20.75	$20.75	$20.75	1	0
3-18-2003	$21.00	$21.00	$21.00	1	0
3-16-2003	$22.16	$22.16	$22.16	1	0
3-15-2003	$21.70	$21.70	$21.70	5	1
3-13-2003	$22.10	-	-	0	1
3-11-2003	$22.10	$22.10	$22.10	1	0
3-9-2003	$22.17	$22.17	$22.17	2	0
3-8-2003	$21.50	$21.50	$21.50	5	1
3-7-2003	$24.62	$24.62	$24.62	1	0
3-5-2003	$23.57	$23.57	$23.57	1	0
3-3-2003	$23.75	$23.75	$23.61	2	0
3-1-2003	$22.50	$22.50	$22.50	1	2
2-28-2003	$24.26	-	-	0	1
2-27-2003	$24.26	$24.26	$24.26	1	0
2-23-2003	$24.63	$24.63	$24.63	1	0
2-22-2003	$26.99	$26.99	$26.99	1	3
2-21-2003	$26.87	$26.87	$26.87	1	0
2-18-2003	$26.00	$26.00	$26.00	1	0
2-15-2003	$26.36	$26.36	$26.36	1	0
2-12-2003	$25.00	$25.00	$25.00	1	0
2-9-2003	$28.00	$31.00	$28.00	3	0
2-8-2003	$28.82	$28.82	$28.82	2	0
2-7-2003	$27.95	$27.95	$27.95	1	0
2-5-2003	$28.00	$28.00	$28.00	1	0
2-3-2003	$27.88	$27.88	$27.88	1	0
2-1-2003	$26.12	$26.12	$26.12	1	2
1-28-2003	$26.00	$26.00	$26.00	1	0
1-26-2003	$24.00	-	-	0	2
1-24-2003	$24.00	$24.00	$24.00	1	0
1-23-2003	$25.00	$25.00	$25.00	1	0
1-21-2003	$29.00	$29.11	$29.00	2	0
1-18-2003	$28.08	$28.08	$28.08	2	0
1-17-2003	$25.25	-	-	0	2
1-16-2003	$25.25	$25.25	$24.05	3	0
1-14-2003	$24.99	$24.99	$24.99	1	0
1-12-2003	$24.01	-	-	0	1
1-11-2003	$24.01	$26.52	$24.01	3	0
1-9-2003	$31.02	$32.00	$31.02	2	0
1-4-2003	$20.35	$22.50	$20.35	4	1
1-2-2003	$24.25	$24.25	$24.25	1	0
12-28-2002	$20.38	$20.38	$20.38	3	0
12-21-2002	$19.99	$19.99	$19.99	1	0
12-17-2002	$19.03	$19.03	$19.03	2	0
12-14-2002	$18.09	$18.09	$18.09	1	0
12-13-2002	$18.00	$18.01	$18.00	2	1
12-8-2002	$20.01	$20.01	$20.01	1	0
12-5-2002	$23.50	-	-	0	3
12-3-2002	$23.50	$23.50	$23.50	1	0
12-2-2002	$18.70	$18.70	$18.70	1	0
11-30-2002	$19.99	$19.99	$19.99	1	0
11-27-2002	$19.51	$19.51	$19.51	1	0
11-23-2002	$20.50	$20.50	$20.50	1	0
11-19-2002	$19.06	$19.06	$19.06	1	1
11-18-2002	$16.99	$16.99	$16.99	1	0
11-17-2002	$18.01	$18.01	$18.01	1	0
11-16-2002	$19.02	$19.02	$19.02	1	0
11-15-2002	$16.00	$16.00	$16.00	3	0
11-14-2002	$22.50	$22.50	$22.50	1	0
11-13-2002	$19.51	$19.51	$19.51	1	0
11-8-2002	$18.93	-	-	0	1
11-3-2002	$18.93	$18.93	$18.03	3	0
11-2-2002	$16.02	-	-	0	1
11-1-2002	$16.02	-	-	0	5
10-31-2002	$16.02	$16.02	$16.02	1	0
10-30-2002	$16.01	$16.01	$16.01	1	0
10-29-2002	$17.67	$17.67	$17.67	1	0
10-28-2002	$15.01	$22.78	$15.01	3	0
10-27-2002	$19.09	$19.09	$18.01	2	1
10-26-2002	$14.94	$19.50	$14.94	4	0
10-25-2002	$17.50	$20.47	$15.51	4	3
10-24-2002	$23.50	$23.50	$23.50	1	0
10-23-2002	$20.49	$20.50	$20.49	2	0
10-20-2002	$22.09	$25.00	$22.09	2	0
10-18-2002	$14.38	$14.38	$14.38	1	24
10-17-2002	$22.24	$24.00	$22.24	2	0
10-16-2002	$20.50	$20.51	$20.50	2	0
10-11-2002	$19.00	-	-	0	20
10-10-2002	$19.00	$19.00	$19.00	1	0
10-9-2002	$20.49	$20.49	$20.49	1	0
10-8-2002	$23.51	$23.51	$23.51	1	0
10-7-2002	$23.59	$23.59	$23.59	1	0
10-5-2002	$21.44	$21.44	$21.44	1	0
10-4-2002	$21.63	$21.63	$21.63	1	20
10-3-2002	$21.51	$21.51	$21.02	2	0
9-27-2002	$21.01	-	-	0	1
9-26-2002	$21.01	$21.01	$21.01	2	0
9-23-2002	$21.02	$21.02	$21.02	1	0
9-20-2002	$21.00	-	-	0	1
9-19-2002	$21.00	$21.00	$21.00	1	0
9-17-2002	$20.50	$20.50	$20.50	1	0
9-15-2002	$22.72	$22.72	$22.72	1	0
9-13-2002	$22.01	$24.99	$22.01	3	0
9-12-2002	$26.00	$26.00	$26.00	1	0
9-11-2002	$20.50	-	-	0	1
9-9-2002	$20.50	$20.50	$20.50	1	0
9-8-2002	$23.56	-	-	0	5
9-6-2002	$23.56	-	-	0	1
9-2-2002	$23.56	$23.56	$23.56	1	0
9-1-2002	$22.51	-	-	0	1
8-31-2002	$22.51	$22.51	$22.51	2	0
8-29-2002	$20.25	$20.25	$20.25	1	0
8-28-2002	$19.51	$19.51	$19.51	1	0
8-27-2002	$23.00	$23.00	$20.00	3	0
8-26-2002	$20.00	$20.00	$20.00	1	0
8-25-2002	$20.50	$20.50	$20.50	1	0
8-24-2002	$20.50	$20.50	$20.00	3	0
8-23-2002	$21.50	$21.50	$21.50	1	0
8-22-2002	$21.51	$21.75	$21.51	3	0
8-21-2002	$21.50	$22.05	$21.50	2	0
8-20-2002	$22.50	$22.50	$22.50	1	0
8-18-2002	$21.51	$21.51	$21.51	1	0
8-17-2002	$22.50	$25.00	$22.50	2	0
8-15-2002	$22.51	$22.51	$22.51	2	0
8-13-2002	$23.51	$23.51	$23.51	1	0
8-12-2002	$23.51	$23.51	$23.51	1	0
8-7-2002	$23.01	$23.01	$23.01	2	0
8-6-2002	$22.02	$24.03	$22.02	6	0
8-4-2002	$20.51	$24.99	$20.51	3	0
8-3-2002	$22.59	-	-	0	1
8-2-2002	$22.59	$22.59	$22.59	1	0
8-1-2002	$23.00	$23.28	$23.00	5	0
7-31-2002	$21.50	$24.01	$21.50	6	0
7-29-2002	$22.02	$22.02	$22.02	1	0
7-27-2002	$20.50	$22.01	$20.50	2	0
7-26-2002	$20.25	$21.51	$20.25	13	10
7-25-2002	$21.51	$21.51	$21.51	1	0
7-24-2002	$22.59	$22.59	$22.59	1	0
7-22-2002	$22.01	$23.51	$22.01	2	0
7-20-2002	$22.50	$22.50	$22.50	1	0
7-19-2002	$22.51	$22.51	$20.50	3	1
7-18-2002	$21.01	$21.01	$21.01	1	0
7-17-2002	$22.02	$26.52	$21.52	4	0
7-16-2002	$22.95	$22.95	$22.95	11	3
7-15-2002	$24.01	$24.01	$24.01	1	0
7-14-2002	$23.52	$23.52	$21.42	7	0
7-13-2002	$26.88	$26.88	$26.88	1	0
7-12-2002	$28.01	$28.01	$27.00	2	0
7-10-2002	$29.65	$29.65	$29.65	1	0
7-8-2002	$23.02	$24.02	$23.02	2	0
7-6-2002	$25.00	$25.00	$22.03	2	0
7-5-2002	$26.10	$26.10	$26.10	1	0
7-4-2002	$24.51	$24.51	$24.49	2	0
7-3-2002	$24.52	$24.52	$24.52	1	0
7-1-2002	$23.51	$23.51	$23.51	1	0
6-29-2002	$24.50	$30.00	$24.50	2	0
6-27-2002	$28.99	$28.99	$28.99	1	0
6-26-2002	$22.00	$22.05	$22.00	4	0
6-24-2002	$21.00	$21.00	$20.50	2	0
6-22-2002	$23.49	$23.49	$20.50	3	1
6-21-2002	$21.50	$21.50	$21.50	1	0
6-20-2002	$20.50	$20.50	$20.50	1	0
6-19-2002	$21.51	$21.51	$21.51	1	0
6-17-2002	$24.57	$24.57	$24.57	1	0
6-15-2002	$20.25	$20.50	$20.00	3	0
6-14-2002	$20.50	$20.50	$20.50	1	1
6-13-2002	$20.25	$20.25	$20.25	1	0
6-12-2002	$22.50	$22.50	$22.50	1	0
6-11-2002	$21.02	$21.02	$21.02	1	0
6-9-2002	$18.51	$18.51	$18.00	2	0
6-8-2002	$19.10	$19.10	$19.06	2	0
6-7-2002	$19.10	$20.56	$19.10	4	0
6-5-2002	$19.50	$19.50	$19.50	1	0
6-4-2002	$22.50	$22.50	$22.50	1	1
6-2-2002	$24.02	$24.02	$24.02	1	0
6-1-2002	$16.45	$16.45	$16.45	1	0
5-31-2002	$16.38	$18.25	$16.00	4	0
5-30-2002	$15.59	$22.10	$15.59	8	0
5-29-2002	$17.07	$17.07	$17.07	1	0
5-28-2002	$16.01	$22.72	$12.51	11	0
5-27-2002	$15.55	$20.51	$15.55	6	0
5-26-2002	$17.06	$23.04	$16.50	3	0
5-25-2002	$22.88	$22.88	$16.50	3	0
5-24-2002	$31.00	$31.00	$27.49	3	0
5-23-2002	$21.56	$21.56	$21.56	1	0
5-22-2002	$26.00	$31.00	$26.00	2	0
5-21-2002	$25.01	$31.00	$16.05	6	0
5-20-2002	$17.00	$33.56	$17.00	4	0
5-19-2002	$19.53	$19.53	$15.50	2	1
5-18-2002	$15.50	$17.19	$14.56	5	1
5-17-2002	$14.90	$17.51	$14.50	5	0
5-16-2002	$16.53	$16.53	$16.53	1	0
5-15-2002	$16.19	$17.68	$16.19	3	0
5-14-2002	$17.09	$17.52	$14.70	3	0
5-13-2002	$17.01	$17.01	$13.50	5	0
5-12-2002	$16.19	$20.38	$16.19	2	0
5-11-2002	$18.25	$20.50	$11.01	7	0
5-10-2002	$16.19	$20.50	$13.41	3	0
5-9-2002	$20.41	$20.41	$14.51	3	0
5-8-2002	$15.77	$16.09	$15.15	3	0
5-7-2002	$15.00	$20.49	$15.00	2	0
5-6-2002	$15.06	$19.88	$15.06	3	0
5-5-2002	$15.61	$15.61	$12.50	2	0
5-4-2002	$17.08	$17.08	$12.50	3	0
5-3-2002	$16.00	$16.00	$14.50	3	0
5-2-2002	$16.55	$17.96	$16.55	2	0
5-1-2002	$21.52	$21.52	$12.50	2	0
4-29-2002	$16.55	$16.55	$16.55	1	0
4-28-2002	$22.06	-	-	0	1
4-27-2002	$22.06	$22.06	$22.06	1	1
4-25-2002	$31.00	-	-	0	1
4-24-2002	$31.00	$31.00	$31.00	1	0
4-23-2002	$31.00	$31.00	$31.00	1	0
4-21-2002	$28.00	$28.00	$28.00	1	0
4-20-2002	$40.80	$40.80	$40.80	1	0
4-19-2002	$16.05	$16.05	$16.05	1	4
4-15-2002	$16.19	$16.19	$16.19	1	0
4-14-2002	$18.50	$18.50	$18.50	1	0
4-13-2002	$12.50	$16.19	$12.50	2	0
4-11-2002	$15.89	$16.19	$15.89	2	0
4-9-2002	$16.00	$16.00	$16.00	1	0
4-8-2002	$14.51	$14.51	$14.51	1	0
4-6-2002	$14.62	$14.62	$14.62	1	0
4-5-2002	$12.03	$12.03	$12.03	1	0
4-3-2002	$10.19	$10.27	$9.55	3	0
3-30-2002	$9.55	$9.55	$9.55	1	3
3-25-2002	$9.99	$9.99	$9.99	1	1
3-24-2002	$9.01	$10.01	$9.01	2	1
3-23-2002	$9.99	$9.99	$9.99	1	0
3-21-2002	$9.53	-	-	0	2
3-20-2002	$9.53	$10.05	$9.53	3	0
3-18-2002	$8.52	$8.52	$8.52	2	0
3-17-2002	$9.28	$9.28	$9.28	2	5
3-15-2002	$9.03	$9.03	$9.03	1	1
3-13-2002	$9.55	$9.55	$9.55	1	0
3-12-2002	$10.54	$11.20	$10.53	3	0
3-9-2002	$10.25	$11.18	$10.25	3	0
3-8-2002	$10.69	$10.69	$10.69	1	0
3-7-2002	$11.06	$11.06	$11.02	2	0
3-5-2002	$10.03	-	-	0	2
3-3-2002	$10.03	$10.03	$10.03	1	0
3-2-2002	$11.05	$12.55	$11.05	2	0
3-1-2002	$10.00	$10.00	$10.00	1	0
2-27-2002	$11.04	$12.49	$11.04	2	0
2-26-2002	$12.02	-	-	0	1
2-25-2002	$12.02	$12.02	$12.02	1	0
2-24-2002	$11.52	$12.55	$11.52	3	0
2-23-2002	$11.89	$15.38	$11.67	6	0
2-22-2002	$15.09	$15.09	$15.07	2	0
2-21-2002	$17.11	$17.11	$14.35	3	0
2-16-2002	$10.25	$10.50	$10.25	4	0
2-14-2002	$12.50	$12.50	$12.50	1	0
2-13-2002	$12.00	$12.00	$12.00	1	0
2-9-2002	$9.00	$9.79	$9.00	3	0
2-7-2002	$9.01	$9.01	$9.01	2	0
2-5-2002	$10.53	$10.53	$9.00	7	0
2-4-2002	$8.77	$8.77	$8.77	1	0
2-2-2002	$10.11	$10.11	$10.11	1	0
2-1-2002	$10.08	$10.08	$10.08	1	0
1-30-2002	$10.10	$11.05	$10.10	2	0
1-29-2002	$13.01	$13.01	$13.01	1	1
1-28-2002	$12.01	$12.01	$11.53	2	0
1-27-2002	$11.03	$11.03	$10.30	5	0
1-25-2002	$11.31	$11.31	$11.31	2	0
1-24-2002	$9.55	$10.49	$9.55	3	0
1-23-2002	$9.15	$10.07	$9.15	3	0
1-22-2002	$9.54	$9.54	$9.50	2	0
1-21-2002	$8.54	$9.99	$8.54	4	0
1-20-2002	$11.36	$11.36	$11.36	2	0
1-19-2002	$11.08	$14.29	$9.99	3	0
1-18-2002	$15.15	$15.51	$15.15	3	0
1-16-2002	$15.50	$15.50	$15.00	3	0
1-15-2002	$11.01	$15.50	$11.01	2	0
1-13-2002	$11.00	$11.00	$11.00	1	0
1-12-2002	$10.76	$14.01	$9.02	11	0
1-11-2002	$13.67	$13.67	$10.51	2	0
1-10-2002	$10.52	$10.52	$10.52	1	0
1-9-2002	$11.01	$11.01	$10.55	4	0
1-8-2002	$8.01	$10.51	$8.01	2	0
1-7-2002	$8.52	$9.85	$8.52	2	0
1-6-2002	$16.50	$16.50	$9.92	3	0
1-5-2002	$8.85	$8.85	$8.85	1	0
1-3-2002	$8.45	$8.45	$8.45	1	0
1-2-2002	$10.26	$10.26	$10.26	1	0
1-1-2002	$10.26	$10.26	$10.26	2	0
12-30-2001	$10.03	$10.03	$10.03	1	0
12-28-2001	$10.50	$10.50	$10.50	1	0
12-27-2001	$8.35	$8.35	$8.35	1	0
12-26-2001	$8.05	$8.05	$8.05	1	0
12-25-2001	$8.65	$8.65	$8.65	1	0
12-24-2001	$8.15	$8.55	$8.05	3	0
12-23-2001	$8.35	$9.25	$6.55	9	0
12-22-2001	$6.25	$6.25	$6.25	1	0
12-21-2001	$7.01	$7.01	$7.01	1	0
12-20-2001	$6.05	$6.05	$6.05	1	0
12-17-2001	$8.05	$8.05	$8.05	1	0
12-16-2001	$7.55	$7.55	$7.55	1	0
12-15-2001	$6.51	$6.51	$6.51	2	0
12-14-2001	$5.01	$5.01	$5.01	1	0
12-11-2001	$4.00	$6.60	$4.00	2	0
12-10-2001	$4.76	$7.00	$4.76	2	0
12-8-2001	$4.84	$4.84	$4.84	1	0
12-7-2001	$10.00	$10.00	$10.00	1	0
12-4-2001	$3.03	$4.37	$3.03	7	0
12-3-2001	$2.76	$3.82	$2.76	2	0
12-2-2001	$3.50	$3.50	$3.50	1	0
12-1-2001	$3.01	$3.01	$3.01	2	0
11-30-2001	$4.51	$4.51	$4.51	1	0
11-29-2001	$3.26	$5.10	$3.26	11	0
11-28-2001	$3.50	$3.50	$3.50	1	0
11-26-2001	$3.26	$3.80	$3.26	4	2
11-25-2001	$4.00	$4.00	$3.52	4	0
11-24-2001	$3.75	$3.75	$3.75	1	0
11-23-2001	$3.80	$3.80	$3.80	1	0
11-22-2001	$4.00	$4.00	$4.00	1	1