NASDAQ Price History for CALD/CALDD/SCOX/SCOXE

Below is a table of daily share volume and price information (open, high, low, and close) for trading of the common stocks of The SCO Group, Inc. and its predecessor during their run on NASDAQ. The exact issue being traded varied a bit over the years:

IssuerIssueSymbolStarting DateNotes and Links
NameDelaware Corp. #CUSIP-6Seq.Full CUSIP
Caldera Systems, Inc.318741412878010128780103CALD2000-03-21 Registration statement (Form S-1) includes text of stock certificate.
Caldera International, Inc.326698712877Q1012877Q107CALD2001-05-07 One-for-one reorganization. Text of new stock certificate. Caldera International, Inc. is formed to acquire some assets from The Santa Cruz Operation, Inc.. Caldera Systems, Inc. (which will later be renamed SCO Operations, Inc.) becomes a wholly-owned subsidiary of Caldera International, Inc..
Caldera International, Inc.326698712877Q2012877Q206CALDD2002-03-14 One-for-four reverse split. See 10-Q. (This starts the standard temporary 20-trading-day post-split symbol change, to help distinguish prices for post-split shares from prices for pre-split shares.)
Caldera International, Inc.326698712877Q2012877Q206CALD2002-04-12 End of temporary post-split symbol change.
Caldera International, Inc.326698712877Q2012877Q206SCOX2002-09-03 Symbol change only, as part of "an effort to create awareness around the new branding initiative" (that's from the 10-K at item 5).
The SCO Group, Inc.326698778403A1078403A106SCOX2003-05-16 Official corporate name change. Text of new stock certificate. See also: An imaged actual stock certificate (suitable for framing and/or flushing).
The SCO Group, Inc.326698778403A1078403A106SCOXE2005-02-18 Delinquent 10-K. See 8-K. (At the time, such deficiencies caused a symbol change. NASDAQ ceased this practice in 2006 with the introduction of the "Financial Status Indicator". See NASDAQ Vendor Alert #2005-021.)
The SCO Group, Inc.326698778403A1078403A106SCOX2005-04-21 Filings brought up-to-date. See Press Release and 10-Q.
2007-12-27Suspended from NASDAQ on account of bankruptcy. See 8-K. Begins trading over-the-counter as SCOXQ. See OTC Daily List.
2008-03-03Delisted from NASDAQ. See the Form 25.

Data Sources

I retrieved this spreadsheet of price and volume history (text/tab-separated-values format) at 2007-12-27 01:42:01 -0500 from here: http://charting.nasdaq.com/ext/charts.dll?2-1-14-0-0-5120-03NA000000SCOX&SF:4|5|9-XXCL
Sometime after trading was suspended, the nasdaq.com link stopped working correctly.

For price history of an OTC stock, you can go to otcbb.com, type in the symbol (SCOXQ), click "Charts", then "Java Chart", then wait for the applet to load, then click "10 Yr" (or any period long enough to get back to the date you are interested in), then move the mouse to a point over the table, and then the open, high, low, close, and volume for that date will be shown. Alternatively, cut through all the crap and just directly retrieve the human-readable CSV data that the applet fetches, by using an URL like this: http://app.quotemedia.com/streamer/getHistoryCSV.csv?start=1-1-1&symbol=SCOXQ

Note: The stock price history features at Google and Yahoo only show you share price data rounded to two decimal places (one hundredth of a dollar per share), but the otcbb/quotemedia historical price data has a granularity of four decimal places (one ten thousandth of a dollar, or one hundredth of a penny, per share). The difference can be quite significant for OTC stocks, which often trade in the sub-dime range.


Price History

All prices are in dollars per then-trading share (NOT split-adjusted).

Pre-market IPO price: $14/share

NASDAQ trading:

Date          Open       High       Low        Close         Volume

2000-03-21   26         33         23         29 7/16    15,493,000
2000-03-22   32         32 5/8     25 11/16   26 9/16     2,354,500
2000-03-23   27 1/8     27 1/4     23 1/2     23 11/16      849,200
2000-03-24   23 5/16    24 7/8     21 3/8     24 5/8        811,000

2000-03-27   25 1/2     27 1/2     25         25 1/4      1,030,400
2000-03-28   25 7/8     27 7/16    25         27 3/8        663,400
2000-03-29   27 3/8     27 7/8     23 3/4     24 1/2        707,400
2000-03-30   23 5/8     24 3/8     22 3/4     22 13/16      792,100
2000-03-31   23 7/8     24 5/8     23         23 1/2        486,600

2000-04-03   24         25         19         20            661,000
2000-04-04   21 1/2     21 3/4     15         18 5/8        625,800
2000-04-05   18 15/16   19 3/8     18 3/16    18 1/2        431,700
2000-04-06   18 7/8     19         16 15/16   16 15/16      303,300
2000-04-07   17 1/16    17 5/8     15 3/4     16 1/4        303,500

2000-04-10   16 7/8     17 1/4     15 3/4     16 1/2        288,900
2000-04-11   16 11/32   16 1/2     14 7/16    15 1/2        243,000
2000-04-12   16 1/4     16 1/2     13 1/16    13 1/8        311,500
2000-04-13   13 1/8     13 3/4      9         10 3/4        445,400
2000-04-14   10 9/16    10 5/8      9 1/8      9 9/16       390,100

2000-04-17    9 9/16    13 1/2      9 1/8     11            583,100
2000-04-18   11 7/8     11 7/8     10 9/16    11            533,200
2000-04-19   11         11 1/2     10 1/2     11 1/2        576,700
2000-04-20   11 5/8     12         10 1/2     10 3/4        218,800

2000-04-24   10 7/8     12 3/8     10 3/4     12 1/4        239,000
2000-04-25   13         14 15/16   12 7/8     14 1/16       299,400
2000-04-26   14 1/8     14 1/8     11 1/2     11 3/4        183,300
2000-04-27   11 3/8     14         11 5/16    13            142,700
2000-04-28   13 13/16   14         13         13            118,600

2000-05-01   13         16         14 1/8     15 1/16       303,200
2000-05-02   15 1/16    16 3/8     15 7/16    15 11/16      223,000
2000-05-03   15 11/16   15 15/16   13 3/4     14 1/4        185,800
2000-05-04   14 1/4     14 1/2     13         13 3/4         82,200
2000-05-05   13 3/4     14         12 7/8     13             73,400

2000-05-08   13         13 1/4     11 57/64   12 1/4         81,200
2000-05-09   12 1/4     12 3/8     10 3/4     11            116,700
2000-05-10   11         11 1/8     10         10 1/16       191,400
2000-05-11   10 1/16    10 7/8     10 1/4     10 3/4        321,000
2000-05-12   10 3/4     11 13/16   10 17/64   10 3/8         75,300

2000-05-15   10 3/8     10 1/2      9 7/8     10            223,500
2000-05-16   10         10 3/16     9 7/8     10            236,600
2000-05-17   10         10 1/16     9 1/4     10 1/16       215,100
2000-05-18   10 1/16    10          9 3/8      9 7/16       171,300
2000-05-19    9 7/16     9 3/4      9 1/4      9 1/2         68,400

2000-05-22    9 1/2     10 5/8      9 5/8     10 5/8        160,300
2000-05-23   10 5/8     10 1/2     10         10 3/8         83,800
2000-05-24   10 3/8     10 3/8     10 1/8     10 1/4         78,100
2000-05-25   10 1/4     10 1/2     10 1/8     10 1/8         77,400
2000-05-26   10 1/8     10 3/16     8 1/4      8 1/2        257,100

2000-05-30    8 1/2      8 5/8      7 1/2      8 1/4        205,500
2000-05-31    8 1/4      8 3/8      7 7/8      8            668,600
2000-06-01    8          8 1/16     7 5/8      7 15/16      244,300
2000-06-02    7 15/16    8 1/2      8          8 1/8        252,500

2000-06-05    8 1/8     11 1/4      8 1/8     11 3/16       743,800
2000-06-06   11 3/16    11 9/16    10         10 1/4        167,100
2000-06-07   10 1/4     12 1/8     10         12            305,400
2000-06-08   12         12         10 7/16    10 7/16       153,100
2000-06-09   10 7/16    11 3/4     10 1/2     11 3/4        111,600

2000-06-12   13 9/16    16 55/64   13 9/16    14 1/2      1,329,700
2000-06-13   14 7/16    16 1/2     12 41/64   16 1/4        478,100
2000-06-14   16 3/8     16 3/4     15         15 1/4        268,700
2000-06-15   15 1/8     15 1/4     11 1/4     11 9/16       298,000
2000-06-16   12 7/16    13         11 3/4     12 1/8        256,300

2000-06-19   12 1/16    12 1/8     11 9/16    11 7/8        116,700
2000-06-20   11 7/8     15 1/4     11 3/4     14 3/4        792,000
2000-06-21   13 3/4     16 3/8     13 5/8     14 13/16    1,096,300
2000-06-22   15 1/8     16 1/4     13 5/8     13 3/4        528,000
2000-06-23   14         14 3/16    11 3/4     13 3/8        749,400

2000-06-26   13 3/4     13 13/16   12 5/8     13 1/4        175,300
2000-06-27   13 9/16    13 9/16    12 1/8     12 1/2        139,600
2000-06-28   12 3/4     13 5/8     12 3/16    13            191,800
2000-06-29   12 7/8     14         12 1/2     13 7/16       148,900
2000-06-30   13 7/8     14 9/16    12         13 1/16       387,100

2000-07-03   13 1/16    13 3/4     13         13 1/16        34,800
2000-07-05   13 3/8     13 3/8     12 7/16    12 11/16       78,300
2000-07-06   12 3/4     12 7/8     11 1/8     11 1/2        141,700
2000-07-07   12 1/2     12 1/2     11         11 1/4        347,700

2000-07-10   11 1/4     11 1/2     10 7/8     10 7/8        183,400
2000-07-11   10 15/16   11 5/16    10 1/2     10 5/8        150,200
2000-07-12   10 1/16    10 1/8      9 3/8      9 1/2        394,900
2000-07-13    9 11/16    9 11/16    8 21/32    9 1/8        240,100
2000-07-14    9 1/8      9 1/8      8 3/4      9 1/8        242,400

2000-07-17    9 3/16     9 1/2      8 31/32    9 1/4        271,700
2000-07-18    9 1/4      9 3/8      9 1/16     9 1/4         90,600
2000-07-19    9 3/8      9 7/16     8 29/32    9 1/8        192,800
2000-07-20    9 1/32     9 1/2      8 1/8      8 1/2        272,600
2000-07-21    8 3/4      8 3/4      8 5/16     8 3/8         74,600

2000-07-24    8 7/16     8 3/4      8 1/32     8 1/16        87,800
2000-07-25    8 13/64    8 1/4      8          8 5/32       135,700
2000-07-26    8 1/16     8 1/2      7 15/16    8            151,900
2000-07-27    8          8 1/8      7 3/16     7 1/2        138,000
2000-07-28    7 9/16     7 5/8      6 7/8      7 1/8        147,700

2000-07-31    7 1/8      7 3/8      7          7 3/64       113,000
2000-08-01    7 1/8      7 1/4      6 7/8      6 15/16      129,500
2000-08-02    7 1/32     7 1/16     6 1/8      6 1/8        166,300
2000-08-03    6 1/2      8          6 1/8      7 1/8        468,500
2000-08-04    7 5/8      8 3/4      7 1/2      7 3/4        253,800

2000-08-07    7 7/8      8 1/16     7 1/4      7 1/4        178,700
2000-08-08    7 1/4      7 3/8      6 11/16    6 15/16      145,000
2000-08-09    7 11/32    7 11/16    6 21/32    7            237,400
2000-08-10    7 5/16     7 7/16     6 5/16     6 1/2        205,800
2000-08-11    6 11/16    7 1/4      6 1/2      6 7/8        758,800

2000-08-14    7 1/4      7 23/32    6 15/16    7            701,100
2000-08-15    7 7/16     7 7/16     7          7 3/32       226,800
2000-08-16    7 3/8      7 3/8      6 5/8      6 13/16      276,800
2000-08-17    6 23/32    6 3/4      6 7/16     6 9/16       209,700
2000-08-18    6 5/8      6 7/8      6 1/2      6 3/4         76,400

2000-08-21    6 7/8      6 15/16    6 13/32    6 1/2        119,100
2000-08-22    6 17/32    6 9/16     6 3/8      6 1/2        121,700
2000-08-23    6 19/32    6 11/16    5 3/8      5 1/2        431,400
2000-08-24    6 3/64     6 1/8      5 9/16     5 19/32      366,000
2000-08-25    5 11/16    5 7/8      5 5/8      5 3/4         91,700

2000-08-28    5 29/32    6          5 9/16     5 11/16      163,900
2000-08-29    5 11/16    5 7/8      5 9/16     5 9/16        79,700
2000-08-30    5 55/64    6 7/8      5 13/16    6 5/8        479,500
2000-08-31    6 7/8      8 3/4      6 7/8      7 3/4      1,060,300
2000-09-01    8 7/64     8 31/32    7 3/4      8 1/2        761,000

2000-09-05    8 59/64    9          7 13/16    8 1/4        287,000
2000-09-06    8 5/64     8 3/32     7 1/8      7 5/16       251,900
2000-09-07    7 1/4      7 13/16    6 13/16    7 3/32       133,000
2000-09-08    7 25/64    8          7 1/4      7 5/16       169,000

2000-09-11    7 15/32    7 15/32    7          7 1/16        98,700
2000-09-12    7 5/64     7 3/8      7          7 1/32        98,600
2000-09-13    7 1/32     7 1/16     6 1/2      6 11/16      184,300
2000-09-14    6 13/16    7          6 17/32    6 11/16       87,700
2000-09-15    6 11/16    6 3/4      6 1/4      6 5/16       119,500

2000-09-18    6 1/4      6 1/4      5 1/8      5 13/32      803,600
2000-09-19    5 7/8      6          5 1/2      5 29/32      325,200
2000-09-20    6 1/32     6 1/16     5 3/4      5 15/16      153,000
2000-09-21    5 7/8      5 15/16    5 5/8      5 7/8         72,000
2000-09-22    5 5/8      5 7/8      5 1/4      5 3/4         88,700

2000-09-25    5 15/16    5 15/16    5 1/16     5 1/8        552,600
2000-09-26    5 5/32     5 3/16     5          5 1/16       122,500
2000-09-27    5 23/32    5 3/4      4 7/8      5            404,000
2000-09-28    4 57/64    5          4 1/32     4 3/8        634,000
2000-09-29    4 29/64    4 3/4      4          4 3/32       638,300

2000-10-02    4 23/64    4 5/8      4 1/16     4 1/4        119,700
2000-10-03    4 13/32    4 19/32    4 3/8      4 17/32      197,900
2000-10-04    4 21/32    4 11/16    4 9/32     4 5/8        110,900
2000-10-05    4 23/64    4 11/16    4 11/32    4 11/16      117,500
2000-10-06    4 17/32    4 3/4      4 1/4      4 1/4         77,600

2000-10-09    4 13/32    4 1/2      3 5/8      4 3/32       114,200
2000-10-10    4 5/64     4 7/32     4          4             75,900
2000-10-11    3 15/16    4 3/32     3 13/16    4 1/16        77,200
2000-10-12    4 5/32     4 3/16     3 13/16    4 1/16       108,700
2000-10-13    4          4 3/32     3 37/64    3 15/16      114,300

2000-10-16    3 27/32    4          3 3/4      3 15/16       54,800
2000-10-17    3 15/16    4          3 1/2      3 15/16       69,000
2000-10-18    3 5/8      3 3/4      3 1/2      3 1/2         72,700
2000-10-19    3 3/4      3 7/8      3 1/4      3 15/32       87,700
2000-10-20    3 1/2      3 11/16    3 7/16     3 5/8         66,700

2000-10-23    3 11/16    3 13/16    3 1/2      3 5/8         52,100
2000-10-24    3 5/8      3 3/4      3 1/4      3 1/2         69,300
2000-10-25    3 7/16     3 9/16     3 1/4      3 1/4        103,300
2000-10-26    3 35/64    3 19/32    3 1/8      3 1/4         80,600
2000-10-27    3 3/8      3 11/16    3 5/16     3 1/2         55,000

2000-10-30    3 13/32    3 39/64    3 9/32     3 5/16        62,700
2000-10-31    3 3/8      3 9/16     3 1/4      3 1/2         80,300
2000-11-01    3 13/32    4 1/4      3 5/16     3 15/16      144,300
2000-11-02    3 61/64    4 7/8      3 29/32    4 7/8        318,900
2000-11-03    5          5 1/16     4 1/4      4 7/16       135,400

2000-11-06    4 3/8      4 1/2      3 5/8      4            128,400
2000-11-07    3 31/32    4          3 3/8      3 7/8        137,200
2000-11-08    3 59/64    3 15/16    3 1/2      3 9/16        36,700
2000-11-09    3 1/2      3 5/8      3 1/4      3 3/8         48,700
2000-11-10    3 1/2      3 5/8      3          3 7/32        90,100

2000-11-13    3 9/32     3 5/16     2 5/8      3 1/8        143,100
2000-11-14    3 1/16     3 1/4      3          3             79,200
2000-11-15    3 3/16     3 1/4      3          3 3/16        34,100
2000-11-16    3 5/64     3 1/4      2 7/8      2 7/8         56,800
2000-11-17    2 61/64    3 1/8      2 7/8      2 7/8         43,000

2000-11-20    3 17/64    3 3/8      2 3/4      2 7/8        117,400
2000-11-21    2 59/64    2 31/32    2 1/2      2 1/2        115,600
2000-11-22    2 33/64    2 5/8      2 1/4      2 1/2         91,700
2000-11-24    2 5/8      3          2 3/8      2 1/2         57,500

2000-11-27    2 19/32    2 3/4      2 3/8      2 1/2         87,600
2000-11-28    2 5/8      2 5/8      2 9/32     2 5/16        86,200
2000-11-29    2 3/8      2 1/2      2          2 3/32       122,700
2000-11-30    2 3/32     2 1/8      1 7/8      2            140,600
2000-12-01    2 1/8      2 5/16     1 7/8      2            118,400

2000-12-04    2 3/64     2 1/8      1 3/4      1 27/32      138,800
2000-12-05    2 1/64     2 1/8      1 7/8      2            101,400
2000-12-06    2 3/8      2 7/16     2          2 1/16       122,100
2000-12-07    2 1/32     2 1/4      1 15/16    2 1/4        174,500
2000-12-08    2 9/32     2 7/16     2 3/16     2 9/32        43,400

2000-12-11    2 1/4      2 7/16     2 3/16     2 1/4        129,300
2000-12-12    2 5/32     2 3/4      2 5/32     2 5/8        138,900
2000-12-13    2 37/64    3 7/16     2 9/16     3 7/16       357,600
2000-12-14    3 25/32    3 7/8      2 3/4      3 1/8        275,600
2000-12-15    3          3 3/16     2 7/8      3             97,900

2000-12-18    2 31/32    3 1/2      2 7/8      3 3/16       186,900
2000-12-19    2 13/16    2 31/32    2 11/16    2 11/16       52,800
2000-12-20    2 21/32    2 11/16    2 3/16     2 7/32       117,000
2000-12-21    2 1/4      2 1/2      2 3/16     2 1/4         91,300
2000-12-22    2 9/32     2 3/8      2 7/32     2 1/4        100,500

2000-12-26    2 1/4      2 5/16     2 1/32     2 1/8        131,600
2000-12-27    2 3/32     2 1/4      2          2 1/8        176,800
2000-12-28    2 11/64    2 5/16     2 1/16     2 1/16       209,200
2000-12-29    2 5/64     2 3/16     1 13/16    1 15/16      425,500

2001-01-02    2 1/16     2 7/32     1 15/16    2 3/16        43,800
2001-01-03    2 3/16     2 1/4      2 1/16     2 7/32        43,400
2001-01-04    2 7/32     2 5/16     2 1/8      2 1/4         99,600
2001-01-05    2 5/16     2 5/16     2 1/8      2 3/16        72,400

2001-01-08    2 3/16     2 1/4      2 1/32     2 3/32        46,600
2001-01-09    2 3/32     2 3/16     1 31/32    2             72,600
2001-01-10    2 1/8      2 7/32     2          2 1/8         25,500
2001-01-11    2 3/16     2 1/4      2 1/16     2 5/32        50,400
2001-01-12    2 3/16     2 1/2      2 1/16     2 9/32        91,100

2001-01-16    2 11/32    2 7/16     2 1/32     2 1/4         85,000
2001-01-17    2 3/16     2 3/8      2 3/16     2 3/16        72,300
2001-01-18    2 5/16     2 3/8      2 3/16     2 1/4         58,500
2001-01-19    2 1/4      2 1/2      2 1/4      2 7/16       114,700

2001-01-22    2 15/32    3          2 15/32    2 25/32      148,000
2001-01-23    2 13/16    2 15/16    2 1/2      2 3/4         54,900
2001-01-24    2 47/64    3          2 11/16    3             84,600
2001-01-25    2 59/64    3          2 3/4      3             75,400
2001-01-26    2 15/16    3          2 15/16    2 31/32      112,500

2001-01-29    2 15/16    3 1/4      2 7/8      3 1/8         84,500
2001-01-30    3 1/8      3 1/2      3 1/8      3 5/16       142,600
2001-01-31    3 3/8      3 13/16    3 5/16     3 23/32      202,900
2001-02-01    4          4          3 1/4      3 7/16       101,100
2001-02-02    3 9/16     3 9/16     3 15/64    3 3/8         47,300

2001-02-05    3 3/8      3 3/8      2 7/8      2 15/16       56,100
2001-02-06    3 3/16     3 17/32    3          3 17/32      111,400
2001-02-07    3 27/64    3 9/16     3 3/16     3 9/16       104,700
2001-02-08    3 45/64    3 3/4      3 7/16     3 1/2         26,700
2001-02-09    3 7/16     3 1/2      3 5/16     3 5/16        48,300

2001-02-12    3 13/32    3 9/16     3 3/8      3 1/2        105,400
2001-02-13    3 1/2      3 5/8      3 7/16     3 15/32      127,500
2001-02-14    3 15/32    3 9/16     3 5/16     3 7/16       109,900
2001-02-15    3 3/8      3 1/2      3 3/8      3 3/8         36,500
2001-02-16    3 1/4      3 3/8      3          3 1/16        59,700

2001-02-20    3          3 1/16     2 11/16    2 15/16       25,900
2001-02-21    2 3/4      2 7/8      2 1/2      2 5/8         41,300
2001-02-22    2 9/16     2 5/8      2 11/32    2 7/16        66,600
2001-02-23    2 7/16     2 7/16     2 1/8      2 5/16        78,000

2001-02-26    2 23/64    2 13/32    2 1/16     2 1/16       105,400
2001-02-27    2 3/16     2 3/16     2          2             96,400
2001-02-28    2 1/16     2 1/8      1 29/32    2 1/32       122,100
2001-03-01    2          2 1/16     1 7/8      2             78,700
2001-03-02    2 1/16     2 1/8      1 15/16    1 31/32       68,600

2001-03-05    2 1/16     2 3/16     1 15/16    2             45,800
2001-03-06    2          2 1/8      2          2 1/32        77,900
2001-03-07    2 1/16     2 1/8      1 15/16    2             44,000
2001-03-08    1 15/16    2          1 15/16    1 15/16       25,100
2001-03-09    2          2 1/16     1 13/16    1 7/8         51,500

2001-03-12    1 13/16    2          1 11/16    1 11/16       87,400
2001-03-13    1 13/16    2 3/16     1 23/32    2 1/8        105,800
2001-03-14    2 1/16     2 1/8      1 29/32    2 1/8         75,300
2001-03-15    2          2 1/8      1 15/16    2             15,600
2001-03-16    2          2 3/32     1 15/16    2             24,300

2001-03-19    2 1/16     2 1/8      1 15/16    1 31/32       37,100
2001-03-20    1 63/64    2 1/32     1 15/16    1 15/16       23,200
2001-03-21    1 15/16    1 15/16    1 9/16     1 5/8        157,800
2001-03-22    1 5/8      1 3/4      1 1/4      1 1/2        132,600
2001-03-23    1 17/32    1 5/8      1 7/16     1 9/16       107,000

2001-03-26    1 9/16     1 5/8      1 7/16     1 1/2         39,900
2001-03-27    1 15/32    1 5/8      1 13/32    1 17/32       60,900
2001-03-28    1 9/16     1 3/4      1 1/2      1 3/4         44,800
2001-03-29    1 11/16    1 23/32    1 1/2      1 23/32       25,800
2001-03-30    1 17/32    2 1/2      1 17/32    2            142,600

2001-04-02    2 1/16     2 1/16     1 27/32    1 27/32       27,100
2001-04-03    1 27/32    1 31/32    1 5/8      1 23/32       34,500
2001-04-04    1 11/16    1 7/8      1 1/2      1 9/16        25,600
2001-04-05    1 1/2      1 11/16    1 1/2      1 11/16       17,100
2001-04-06    1 3/4      1 3/4      1 19/32    1 5/8         11,700

2001-04-09    1.69       1.80       1.58       1.69           8,700
2001-04-10    1.71       1.85       1.67       1.75          27,000
2001-04-11    1.80       1.80       1.66       1.72          26,000
2001-04-12    1.75       1.80       1.65       1.75          23,900

2001-04-16    1.75       1.85       1.75       1.85          30,300
2001-04-17    2.09       2.10       1.91       1.91          83,200
2001-04-18    1.91       2.00       1.90       1.95          48,000
2001-04-19    2.00       2.00       1.92       1.95          23,700
2001-04-20    1.975      2.10       1.92       1.99          16,800

2001-04-23    2.07       2.07       1.91       1.91          16,300
2001-04-24    1.91       1.93       1.86       1.86           3,500
2001-04-25    1.98       1.99       1.90       1.90          10,400
2001-04-26    1.90       2.00       1.86       1.91          28,000
2001-04-27    1.95       2.06       1.86       1.87          54,900

2001-04-30    1.94       2.05       1.90       1.97          14,700
2001-05-01    2.01       2.03       1.90       2.00          11,800
2001-05-02    1.95       2.12       1.87       2.12          79,100
2001-05-03    2.12       2.13       1.91       2.04          12,500
2001-05-04    1.94       2.75       1.85       2.56         328,700

2001-05-07    2.59       2.68       2.23       2.28         110,000   1:1 reorg.
2001-05-08    2.46       2.48       2.30       2.40          42,400
2001-05-09    2.25       2.48       2.25       2.35          36,300
2001-05-10    2.30       2.58       2.30       2.34          51,600
2001-05-11    2.29       2.41       2.16       2.18          26,600

2001-05-14    2.28       2.28       2.02       2.02          51,800
2001-05-15    2.10       2.16       2.02       2.14          39,500
2001-05-16    2.13       2.15       2.05       2.10          22,300
2001-05-17    2.10       2.15       1.93       1.95          99,600
2001-05-18    1.95       2.05       1.80       1.89          83,300

2001-05-21    1.82       1.94       1.81       1.90          40,800
2001-05-22    1.99       2.04       1.93       1.955         87,600
2001-05-23    2.00       2.18       1.99       2.06         168,000
2001-05-24    2.08       2.10       1.97       2.00          58,600
2001-05-25    1.97       2.05       1.95       1.95          39,700

2001-05-29    1.95       2.00       1.90       1.95          61,100
2001-05-30    1.97       1.97       1.82       1.85          47,400
2001-05-31    1.82       1.94       1.81       1.82          77,000
2001-06-01    1.83       1.87       1.64       1.74          87,000

2001-06-04    1.79       1.98       1.76       1.80         106,500
2001-06-05    1.90       1.90       1.78       1.85          97,000
2001-06-06    1.80       1.84       1.65       1.71         123,700
2001-06-07    1.72       1.83       1.70       1.76         103,900
2001-06-08    1.86       1.86       1.77       1.77          42,700

2001-06-11    1.77       1.80       1.65       1.66          63,500
2001-06-12    1.65       1.75       1.53       1.75          65,800
2001-06-13    1.75       1.75       1.60       1.68          34,100
2001-06-14    1.56       1.70       1.50       1.50          70,700
2001-06-15    1.55       1.59       1.46       1.53         112,400

2001-06-18    1.55       1.62       1.46       1.56          56,700
2001-06-19    1.56       1.65       1.47       1.60          10,600
2001-06-20    1.50       1.60       1.37       1.50          42,600
2001-06-21    1.48       1.55       1.31       1.38          64,800
2001-06-22    1.38       1.66       1.31       1.36          41,200

2001-06-25    1.36       1.48       1.36       1.45          27,100
2001-06-26    1.46       1.58       1.45       1.55          48,500
2001-06-27    1.55       1.61       1.49       1.55          17,400
2001-06-28    1.55       1.55       1.50       1.54          32,900
2001-06-29    1.515      1.55       1.42       1.45          76,700

2001-07-02    1.45       1.50       1.35       1.47          34,500
2001-07-03    1.46       1.53       1.45       1.49          10,700
2001-07-05    1.50       1.50       1.43       1.43          36,100
2001-07-06    1.40       1.42       1.31       1.40          34,700

2001-07-09    1.34       1.41       1.33       1.38          21,400
2001-07-10    1.40       1.40       1.30       1.39          21,700
2001-07-11    1.31       1.35       1.26       1.31           9,200
2001-07-12    1.36       1.40       1.31       1.31          20,100
2001-07-13    1.38       1.38       1.30       1.32          27,600

2001-07-16    1.33       1.41       1.31       1.35          21,100
2001-07-17    1.35       1.35       1.25       1.25          70,300
2001-07-18    1.18       1.25       1.00       1.08         141,800
2001-07-19    1.08       1.14       0.95       1.01         177,600
2001-07-20    0.97       1.00       0.91       0.92          63,900

2001-07-23    0.92       0.96       0.85       0.88         120,300
2001-07-24    0.84       0.87       0.81       0.82          41,500
2001-07-25    0.85       0.85       0.73       0.75          82,700
2001-07-26    0.74       0.80       0.70       0.76          72,600
2001-07-27    0.76       0.80       0.75       0.80          63,800

2001-07-30    0.81       0.84       0.75       0.78          70,200
2001-07-31    0.79       0.83       0.55       0.66         289,100
2001-08-01    0.685      0.75       0.66       0.75          48,300
2001-08-02    0.69       0.80       0.68       0.69          48,700
2001-08-03    0.71       0.75       0.71       0.75          49,100

2001-08-06    0.71       0.78       0.71       0.75          46,800
2001-08-07    0.75       0.75       0.70       0.71          32,400
2001-08-08    0.70       0.75       0.65       0.73          24,100
2001-08-09    0.65       0.74       0.65       0.71          29,000
2001-08-10    0.67       0.73       0.65       0.70          62,000

2001-08-13    0.70       0.72       0.70       0.70          42,400
2001-08-14    0.72       0.75       0.67       0.75          32,100
2001-08-15    0.67       0.7493     0.67       0.6901         7,800
2001-08-16    0.70       0.74       0.66       0.67          19,300
2001-08-17    0.67       0.72       0.66       0.67          21,700

2001-08-20    0.70       0.73       0.65       0.67          34,700
2001-08-21    0.67       0.73       0.65       0.70          37,800
2001-08-22    0.68       0.70       0.65       0.65           6,600
2001-08-23    0.695      0.71       0.63       0.64          17,600
2001-08-24    0.63       0.70       0.62       0.65          10,500

2001-08-27    0.65       0.73       0.64       0.65          36,600
2001-08-28    0.64       0.67       0.62       0.62          44,200
2001-08-29    0.63       0.65       0.61       0.63          44,900
2001-08-30    0.62       0.62       0.55       0.60          52,800
2001-08-31    0.58       0.62       0.53       0.53          58,000

2001-09-04    0.55       0.57       0.54       0.55          66,500
2001-09-05    0.57       0.57       0.45       0.50          35,300
2001-09-06    0.47       0.49       0.42       0.44          59,000
2001-09-07    0.44       0.48       0.43       0.46          33,900

2001-09-10    0.46       0.46       0.39       0.39          84,200

2001-09-17    0.40       0.40       0.33       0.34          94,800
2001-09-18    0.35       0.46       0.32       0.35         196,800
2001-09-19    0.35       0.39       0.30       0.30         166,900
2001-09-20    0.34       0.34       0.26       0.29         136,900
2001-09-21    0.27       0.30       0.24       0.30          79,600

2001-09-24    0.30       0.30       0.26       0.27         102,600
2001-09-25    0.29       0.29       0.26       0.29         150,500
2001-09-26    0.29       0.30       0.27       0.28         105,700
2001-09-27    0.28       0.30       0.25       0.26         109,300
2001-09-28    0.28       0.28       0.25       0.25          62,700

2001-10-01    0.28       0.28       0.25       0.26          75,300
2001-10-02    0.26       0.28       0.25       0.26         112,600
2001-10-03    0.26       0.27       0.24       0.26         154,800
2001-10-04    0.25       0.27       0.22       0.26          69,000
2001-10-05    0.27       0.27       0.25       0.25          90,300

2001-10-08    0.25       0.26       0.25       0.2501        43,300
2001-10-09    0.26       0.26       0.25       0.25          63,400
2001-10-10    0.27       0.31       0.25       0.30         169,000
2001-10-11    0.30       0.30       0.26       0.28          92,800
2001-10-12    0.29       0.30       0.26       0.30         107,800

2001-10-15    0.29       0.31       0.29       0.29          96,100
2001-10-16    0.30       0.30       0.29       0.30          34,900
2001-10-17    0.31       0.33       0.29       0.29         236,900
2001-10-18    0.29       0.31       0.28       0.29          35,600
2001-10-19    0.30       0.30       0.29       0.30          19,700

2001-10-22    0.32       0.32       0.29       0.30          94,500
2001-10-23    0.30       0.30       0.28       0.30          64,100
2001-10-24    0.29       0.30       0.28       0.28          16,000
2001-10-25    0.30       0.30       0.28       0.30          26,400
2001-10-26    0.30       0.30       0.29       0.30          48,600

2001-10-29    0.31       0.32       0.28       0.29         145,000
2001-10-30    0.30       0.30       0.29       0.30          65,800
2001-10-31    0.30       0.31       0.28       0.30         108,900
2001-11-01    0.29       0.31       0.28       0.31          25,100
2001-11-02    0.30       0.31       0.28       0.28          59,500

2001-11-05    0.30       0.30       0.28       0.28          64,000
2001-11-06    0.28       0.30       0.28       0.28          48,400
2001-11-07    0.27       0.30       0.27       0.28          66,500
2001-11-08    0.29       0.32       0.28       0.30         235,300
2001-11-09    0.29       0.30       0.27       0.30         119,300

2001-11-12    0.30       0.30       0.28       0.28          65,800
2001-11-13    0.30       0.31       0.28       0.29          63,400
2001-11-14    0.295      0.30       0.28       0.28         136,200
2001-11-15    0.29       0.48       0.29       0.48       1,449,000
2001-11-16    0.50       0.65       0.49       0.57       2,019,300

2001-11-19    0.66       0.66       0.52       0.54       1,171,300
2001-11-20    0.58       0.59       0.47       0.53         555,700
2001-11-21    0.52       0.52       0.46       0.50         177,500
2001-11-23    0.48       0.53       0.48       0.50          99,900

2001-11-26    0.50       0.55       0.49       0.52         218,400
2001-11-27    0.53       0.85       0.53       0.85       1,682,500
2001-11-28    0.99       0.99       0.73       0.765      1,004,500
2001-11-29    0.76       0.83       0.63       0.79         508,800
2001-11-30    0.78       0.83       0.71       0.77         240,600

2001-12-03    0.71       0.77       0.65       0.74         274,200
2001-12-04    0.75       0.86       0.75       0.86         252,000
2001-12-05    0.84       1.10       0.84       1.00         541,900
2001-12-06    1.10       1.10       1.01       1.03         338,200
2001-12-07    1.08       1.10       0.95       1.09         225,400

2001-12-10    1.20       1.55       1.15       1.38         735,200
2001-12-11    1.63       1.81       1.51       1.53       1,286,500
2001-12-12    1.44       1.48       1.23       1.32         782,300
2001-12-13    1.25       1.25       1.01       1.14         959,500
2001-12-14    1.12       1.13       0.95       1.01         461,000

2001-12-17    0.98       0.99       0.75       0.82         465,500
2001-12-18    0.85       0.94       0.82       0.84         417,500
2001-12-19    0.85       0.87       0.80       0.84         236,200
2001-12-20    0.81       0.83       0.73       0.75         226,500
2001-12-21    0.74       0.78       0.73       0.77         105,000

2001-12-24    0.77       0.78       0.75       0.765         28,100
2001-12-26    0.77       0.82       0.73       0.81         185,300
2001-12-27    0.81       0.95       0.81       0.93         367,400
2001-12-28    0.92       1.02       0.87       0.89         188,500

2001-12-31    0.88       0.91       0.76       0.86         189,300
2002-01-02    0.85       0.95       0.85       0.89         239,400
2002-01-03    0.91       0.97       0.89       0.95          92,200
2002-01-04    0.99       1.09       0.97       1.05         678,000

2002-01-07    1.07       1.15       1.06       1.10         340,100
2002-01-08    1.11       1.13       1.00       1.0496       335,700
2002-01-09    1.00       1.07       0.92       0.9975       258,800
2002-01-10    0.99       1.01       0.90       0.92         162,000
2002-01-11    0.93       0.99       0.91       0.93         189,300

2002-01-14    0.94       0.95       0.82       0.87         105,600
2002-01-15    0.86       0.91       0.84       0.84         137,400
2002-01-16    0.84       0.86       0.78       0.80         107,300
2002-01-17    0.83       0.92       0.83       0.91         128,600
2002-01-18    0.93       0.93       0.82       0.86          84,600

2002-01-22    0.97       1.04       0.88       0.89         171,000
2002-01-23    0.92       0.96       0.86       0.92          69,500
2002-01-24    0.92       0.92       0.85       0.86          62,400
2002-01-25    0.88       0.90       0.85       0.87          89,700

2002-01-28    0.88       0.88       0.83       0.85          84,200
2002-01-29    0.85       0.90       0.83       0.90          93,300
2002-01-30    0.88       0.93       0.85       0.85          73,900
2002-01-31    0.87       0.89       0.83       0.86         116,900
2002-02-01    0.86       0.86       0.80       0.83          77,400

2002-02-04    0.84       0.84       0.80       0.81          98,300
2002-02-05    0.82       0.84       0.80       0.81          70,400
2002-02-06    0.81       0.81       0.66       0.72         150,600
2002-02-07    0.72       0.75       0.56       0.70         224,000
2002-02-08    0.71       0.72       0.59       0.68          76,400

2002-02-11    0.65       0.70       0.64       0.65          57,300
2002-02-12    0.65       0.67       0.60       0.65         230,700
2002-02-13    0.64       0.70       0.60       0.70          66,600
2002-02-14    0.70       0.70       0.60       0.60         170,500
2002-02-15    0.57       0.6295     0.57       0.61          65,000

2002-02-19    0.60       0.61       0.56       0.58         141,100
2002-02-20    0.58       0.58       0.49       0.52         194,400
2002-02-21    0.48       0.54       0.48       0.54          48,100
2002-02-22    0.51       0.54       0.51       0.52          25,900

2002-02-25    0.50       0.56       0.50       0.53          26,400
2002-02-26    0.54       0.70       0.53       0.70         155,200
2002-02-27    0.69       0.69       0.56       0.62         168,700
2002-02-28    0.58       0.60       0.51       0.5498       115,500
2002-03-01    0.54       0.55       0.50       0.52          74,300

2002-03-04    0.53       0.55       0.45       0.50          74,100
2002-03-05    0.53       0.57       0.50       0.53          55,600
2002-03-06    0.55       0.58       0.53       0.58          45,200
2002-03-07    0.61       0.70       0.59       0.63         257,900
2002-03-08    0.65       0.70       0.64       0.67         163,100

2002-03-11    0.63       0.70       0.52       0.60          92,000
2002-03-12    0.59       0.63       0.58       0.60          63,500
2002-03-13    0.59       0.59       0.51       0.53          94,300
2002-03-14    2.13       2.25       2.05       2.05           3,000   1:4 CALDD
2002-03-15    2.10       2.24       2.05       2.05          16,000

2002-03-18    2.10       2.20       2.06       2.07          13,000
2002-03-19    2.06       2.06       1.82       1.82          18,500
2002-03-20    1.82       1.83       1.49       1.55          44,700
2002-03-21    1.55       1.56       1.48       1.53          24,200
2002-03-22    1.51       1.65       1.51       1.61          13,800

2002-03-25    1.639      1.72       1.55       1.55          11,400
2002-03-26    1.72       1.72       1.57       1.63           4,700
2002-03-27    1.70       1.70       1.58       1.61           3,800
2002-03-28    1.61       1.61       1.50       1.591          5,600

2002-04-01    1.59       1.59       1.50       1.51           9,800
2002-04-02    1.53       1.57       1.37       1.37          11,300
2002-04-03    1.50       1.60       1.39       1.39          23,400
2002-04-04    1.40       1.50       1.36       1.46          10,000
2002-04-05    1.415      1.45       1.32       1.32          13,200

2002-04-08    1.32       1.36       1.23       1.24         150,600
2002-04-09    1.23       1.23       0.90       0.90         148,500
2002-04-10    1.04       1.17       0.97       1.05          25,300
2002-04-11    1.06       1.064      0.981      1.02           8,500
2002-04-12    1.07       1.11       1.00       1.03         142,100   CALD

2002-04-15    1.02       1.13       1.01       1.05          99,500
2002-04-16    1.05       1.24       1.00       1.113         87,000
2002-04-17    1.209      1.24       1.11       1.11          25,800
2002-04-18    1.11       1.19       1.11       1.15          18,600
2002-04-19    1.14       1.17       1.11       1.17          20,600

2002-04-22    1.175      1.175      1.01       1.02          43,200
2002-04-23    1.10       1.24       1.10       1.20          25,900
2002-04-24    1.13       1.24       1.13       1.18          13,000
2002-04-25    1.18       1.18       1.00       1.15          70,400
2002-04-26    1.07       1.14       1.06       1.09          14,100

2002-04-29    1.17       1.17       1.06       1.10          10,900
2002-04-30    1.18       1.18       1.04       1.06          11,800
2002-05-01    1.06       1.10       1.06       1.10           2,300
2002-05-02    1.10       1.12       1.00       1.05          18,700
2002-05-03    1.05       1.09       1.00       1.00          19,000

2002-05-06    0.99       1.10       0.99       1.05          11,400
2002-05-07    1.01       1.09       1.01       1.01           5,700
2002-05-08    0.99       1.069      0.98       1.039         34,600
2002-05-09    1.00       1.00       0.69       0.79         105,800
2002-05-10    0.85       0.92       0.79       0.87          27,200

2002-05-13    0.81       0.90       0.79       0.79          28,100
2002-05-14    0.83       0.83       0.73       0.78          25,100
2002-05-15    0.74       0.80       0.73       0.80           5,600
2002-05-16    0.73       0.80       0.68       0.72          20,200
2002-05-17    0.73       0.77       0.71       0.73           8,400

2002-05-20    0.71       0.73       0.70       0.73          23,900
2002-05-21    0.70       0.73       0.65       0.68          70,600
2002-05-22    0.69       0.71       0.65       0.65          31,100
2002-05-23    0.68       0.68       0.65       0.65           6,100
2002-05-24    0.679      0.679      0.67       0.67           5,500

2002-05-28    0.69       0.95       0.67       0.84          91,100
2002-05-29    0.94       1.00       0.78       0.97         118,000
2002-05-30    1.00       1.00       0.90       0.949         25,300
2002-05-31    0.95       0.95       0.82       0.84          10,100

2002-06-03    0.84       0.875      0.73       0.77          18,700
2002-06-04    0.819      0.82       0.73       0.78           3,500
2002-06-05    0.82       0.87       0.78       0.87          11,200
2002-06-06    0.87       0.87       0.78       0.87           5,800
2002-06-07    0.86       0.87       0.83       0.87           2,000

2002-06-10    0.87       0.87       0.78       0.84          10,700
2002-06-11    0.86       0.86       0.80       0.80             600
2002-06-12    0.84       0.85       0.80       0.825          5,500
2002-06-13    0.82       0.83       0.77       0.77           8,700
2002-06-14    0.81       0.84       0.761      0.84          22,600

2002-06-17    0.77       0.85       0.74       0.75           7,200
2002-06-18    0.75       0.84       0.75       0.80          14,200
2002-06-19    0.81       0.84       0.78       0.78           5,000
2002-06-20    0.78       0.86       0.78       0.85          17,100
2002-06-21    0.80       0.80       0.75       0.76           8,900

2002-06-24    0.76       0.80       0.75       0.75           6,800
2002-06-25    0.77       0.79       0.77       0.79           7,900
2002-06-26    0.78       0.79       0.60       0.60          26,700
2002-06-27    0.60       0.79       0.60       0.76          37,600
2002-06-28    0.78       0.78       0.61       0.70          26,400

2002-07-01    0.66       0.75       0.66       0.66          13,500
2002-07-02    0.66       0.70       0.65       0.70          26,900
2002-07-03    0.701      0.73       0.66       0.69          11,700
2002-07-05    0.70       0.74       0.661      0.661          2,100

2002-07-08    0.75       0.75       0.70       0.71           5,000
2002-07-09    0.72       0.85       0.72       0.84          36,400
2002-07-10    0.84       0.86       0.83       0.86          24,500
2002-07-11    0.83       0.90       0.83       0.88          13,800
2002-07-12    0.90       0.91       0.89       0.91          14,600

2002-07-15    0.93       0.95       0.91       0.95          15,600
2002-07-16    0.95       1.05       0.95       1.03          32,400
2002-07-17    1.07       1.23       1.02       1.131         70,600
2002-07-18    1.20       1.21       1.10       1.10          26,000
2002-07-19    1.11       1.11       0.93       1.00          37,500

2002-07-22    1.00       1.00       0.90       0.95          15,700
2002-07-23    0.90       1.15       0.90       1.15          35,560
2002-07-24    1.14       1.15       1.04       1.06          25,400
2002-07-25    1.109      1.11       1.02       1.02           7,500
2002-07-26    1.09       1.09       1.01       1.02           4,800

2002-07-29    1.01       1.10       0.95       1.05          10,600
2002-07-30    0.98       1.09       0.98       1.051         12,400
2002-07-31    1.07       1.08       1.02       1.04           7,000
2002-08-01    1.01       1.10       1.01       1.091         23,200
2002-08-02    1.041      1.15       1.04       1.15          28,825

2002-08-05    1.15       1.15       1.07       1.07          12,000
2002-08-06    1.08       1.16       1.08       1.10          16,700
2002-08-07    1.101      1.16       1.07       1.13          24,900
2002-08-08    1.151      1.153      1.13       1.153          2,500
2002-08-09    1.13       1.14       1.13       1.13          20,800

2002-08-12    1.15       1.15       1.07       1.11          27,000
2002-08-13    1.22       1.26       1.08       1.23          37,000
2002-08-14    1.26       1.41       1.26       1.41          59,800
2002-08-15    1.41       1.57       1.41       1.53          41,900
2002-08-16    1.54       1.54       1.40       1.4792        60,400

2002-08-19    1.49       2.00       1.48       1.96          72,090
2002-08-20    1.86       1.95       1.65       1.859         73,200
2002-08-21    1.86       1.86       1.75       1.80          26,725
2002-08-22    1.83       1.90       1.80       1.87          34,000
2002-08-23    1.87       1.99       1.87       1.98          24,125

2002-08-26    2.21       2.78       2.19       2.78         195,405
2002-08-27    2.84       2.999      2.28       2.29         108,849
2002-08-28    2.39       2.48       2.30       2.44          95,540
2002-08-29    2.48       2.48       1.94       2.109         76,490
2002-08-30    2.05       2.06       1.95       1.98          36,075

2002-09-03    1.99       2.0722     1.28       1.55          65,900   SCOX
2002-09-04    1.37       1.56       1.37       1.539         27,700
2002-09-05    1.60       1.94       1.60       1.80          40,420
2002-09-06    1.80       1.829      1.65       1.75          12,581

2002-09-09    1.74       1.74       1.65       1.689          4,100
2002-09-10    1.61       1.75       1.601      1.601          6,300
2002-09-11    1.72       1.72       1.611      1.611          1,404
2002-09-12    1.65       1.79       1.63       1.70           7,400
2002-09-13    1.63       1.85       1.53       1.62          17,500

2002-09-16    1.71       1.74       1.62       1.739         11,500
2002-09-17    1.699      1.70       1.64       1.70           2,800
2002-09-18    1.62       1.66       1.56       1.65          10,000
2002-09-19    1.601      1.62       1.601      1.62           1,700
2002-09-20    1.611      1.639      1.61       1.61           2,700

2002-09-23    1.60       1.70       1.51       1.51           5,400
2002-09-24    1.55       1.551      1.27       1.28          22,900
2002-09-25    1.26       1.37       1.10       1.22          36,300
2002-09-26    1.24       1.31       1.24       1.31           2,600
2002-09-27    1.29       1.32       1.20       1.201          5,100

2002-09-30    1.20       1.20       1.10       1.11          14,375
2002-10-01    1.12       1.12       1.05       1.11           5,300
2002-10-02    1.08       1.16       1.07       1.16           5,125
2002-10-03    1.16       1.16       1.10       1.12           4,600
2002-10-04    1.16       1.24       1.141      1.2103        20,000

2002-10-07    1.20       1.24       1.11       1.15          17,100
2002-10-08    1.15       1.15       1.08       1.10          16,100
2002-10-09    1.08       1.08       1.00       1.00          24,900
2002-10-10    1.05       1.15       1.03       1.10           8,700
2002-10-11    1.00       1.14       1.00       1.10          17,300

2002-10-14    1.10       1.14       1.07       1.14          14,200
2002-10-15    1.06       1.36       1.06       1.26          17,000
2002-10-16    1.21       1.39       1.21       1.301          1,700
2002-10-17    1.24       1.42       1.24       1.42           8,900
2002-10-18    1.439      1.439      1.34       1.34           3,700

2002-10-21    1.45       1.45       1.331      1.35           4,300
2002-10-22    1.40       1.40       1.30       1.301          2,700
2002-10-23    1.28       1.28       1.16       1.17           5,400
2002-10-24    1.16       1.25       1.16       1.18           1,900
2002-10-25    1.16       1.29       1.16       1.29           4,100

2002-10-28    1.23       1.45       1.23       1.33          12,800
2002-10-29    1.351      1.41       1.35       1.41           2,400
2002-10-30    1.40       1.50       1.12       1.42          60,700
2002-10-31    1.46       1.47       1.25       1.31          11,400
2002-11-01    1.31       1.47       1.31       1.47          11,500

2002-11-04    1.45       1.469      1.35       1.39          21,675
2002-11-05    1.399      1.40       1.36       1.36           4,500
2002-11-06    1.36       1.50       1.36       1.37           7,000
2002-11-07    1.38       1.44       1.36       1.36           8,934
2002-11-08    1.45       1.57       1.31       1.32           4,100

2002-11-11    1.319      1.40       1.25       1.25           7,100
2002-11-12    1.26       1.32       0.78       1.22          12,100
2002-11-13    1.23       1.32       1.23       1.31           4,900
2002-11-14    1.32       1.37       1.21       1.34           4,100
2002-11-15    1.351      1.395      1.35       1.35           5,400

2002-11-18    1.379      1.49       1.36       1.45          21,551
2002-11-19    1.49       1.63       1.41       1.62          18,300
2002-11-20    1.49       1.74       1.49       1.60          14,700
2002-11-21    1.59       1.75       1.58       1.67           6,300
2002-11-22    1.67       1.70       1.65       1.70          10,200

2002-11-25    1.55       1.70       1.50       1.671          5,000
2002-11-26    1.66       1.68       1.51       1.55           5,600
2002-11-27    1.58       1.66       1.55       1.60           3,300
2002-11-29    1.58       1.70       1.51       1.65          22,050

2002-12-02    1.65       1.69       1.52       1.62          30,200
2002-12-03    1.45       1.60       1.41       1.60          17,200
2002-12-04    1.50       1.50       1.41       1.48          12,600
2002-12-05    1.48       1.52       1.41       1.44           4,400
2002-12-06    1.47       1.52       1.46       1.51          48,500

2002-12-09    1.52       1.60       1.45       1.52          25,400
2002-12-10    1.46       1.55       1.46       1.521          7,200
2002-12-11    1.58       1.65       1.46       1.46          11,600
2002-12-12    1.50       1.55       1.45       1.45           8,700
2002-12-13    1.45       1.49       1.45       1.49           1,900

2002-12-16    1.50       1.50       1.46       1.50           4,750
2002-12-17    1.46       1.54       1.45       1.46           2,200
2002-12-18    1.46       1.60       1.45       1.53          25,900
2002-12-19    1.50       1.50       1.42       1.42           9,800
2002-12-20    1.43       1.47       1.18       1.27          36,800

2002-12-23    1.23       1.27       1.23       1.265          4,800
2002-12-24    1.26       1.31       1.26       1.31           5,400
2002-12-26    1.31       1.50       1.31       1.39          14,800
2002-12-27    1.36       1.43       1.27       1.43          17,800

2002-12-30    1.401      1.401      1.341      1.37           9,500
2002-12-31    1.37       1.455      1.35       1.45          16,050
2003-01-02    1.39       1.45       1.39       1.45           5,188
2003-01-03    1.41       1.41       1.30       1.40           8,200

2003-01-06    1.33       1.45       1.33       1.37           4,900
2003-01-07    1.35       1.40       1.25       1.40           8,900
2003-01-08    1.29       1.29       1.25       1.25           6,200
2003-01-09    1.25       1.309      1.25       1.26           8,430
2003-01-10    1.30       1.42       1.28       1.311         10,100

2003-01-13    1.31       1.34       1.21       1.28           8,700
2003-01-14    1.29       1.58       1.29       1.50          77,680
2003-01-15    1.57       1.60       1.46       1.52          17,708
2003-01-16    1.55       1.58       1.47       1.54           8,000
2003-01-17    1.54       1.58       1.49       1.49          15,200

2003-01-21    1.46       1.55       1.35       1.39          28,592
2003-01-22    1.43       1.547      1.43       1.53           9,500
2003-01-23    1.44       1.53       1.44       1.485         13,000
2003-01-24    1.48       1.50       1.38       1.39          21,400

2003-01-27    1.30       1.35       1.24       1.25          42,483
2003-01-28    1.27       1.29       1.27       1.29          19,200
2003-01-29    1.25       1.43       1.25       1.30          37,300
2003-01-30    1.27       1.33       1.22       1.28          18,370
2003-01-31    1.23       1.47       1.22       1.35          29,800

2003-02-03    1.25       1.42       1.25       1.38          17,225
2003-02-04    1.38       1.41       1.33       1.34          12,500
2003-02-05    1.29       1.29       1.21       1.21          14,100
2003-02-06    1.24       1.35       1.21       1.21          17,500
2003-02-07    1.20       1.20       1.14       1.15          16,900

2003-02-10    1.14       1.18       1.14       1.18           8,600
2003-02-11    1.20       1.28       1.20       1.20           9,700
2003-02-12    1.20       1.25       1.16       1.16           4,300
2003-02-13    1.16       1.20       1.15       1.16           4,600
2003-02-14    1.17       1.17       1.09       1.09           8,700

2003-02-18    1.11       1.28       1.11       1.22          14,700
2003-02-19    1.25       1.27       1.25       1.25           6,364
2003-02-20    1.22       1.30       1.14       1.21           8,100
2003-02-21    1.22       1.33       1.22       1.30           5,500

2003-02-24    1.31       1.41       1.30       1.39          18,100
2003-02-25    1.39       1.50       1.36       1.50          41,478
2003-02-26    1.54       2.11       1.50       2.01         140,383
2003-02-27    1.86       2.00       1.71       1.76          72,800
2003-02-28    1.76       1.85       1.61       1.85          25,800

2003-03-03    1.80       1.85       1.75       1.83          34,900
2003-03-04    1.80       2.05       1.74       2.00          43,000
2003-03-05    2.03       2.40       2.01       2.26         123,188
2003-03-06    2.33       2.33       2.20       2.21          43,850
2003-03-07    2.40       3.51       2.25       3.10         578,741

2003-03-10    3.20       3.66       2.72       2.75         595,050
2003-03-11    2.79       2.79       2.30       2.40         235,725
2003-03-12    2.40       2.60       2.25       2.60          70,800
2003-03-13    2.64       2.83       2.60       2.70          50,299
2003-03-14    2.73       2.95       2.64       2.64          46,450

2003-03-17    2.46       2.50       2.05       2.08         142,189
2003-03-18    2.04       2.14       1.89       2.07          68,900
2003-03-19    2.10       2.17       2.03       2.17          32,000
2003-03-20    2.14       2.49       2.14       2.49          43,500
2003-03-21    2.49       2.60       2.39       2.41          41,800

2003-03-24    2.38       2.38       2.25       2.31          38,300
2003-03-25    2.31       2.31       2.23       2.30          22,200
2003-03-26    2.31       2.80       2.30       2.711        115,475
2003-03-27    2.75       2.75       2.57       2.60          28,450
2003-03-28    2.58       2.84       2.57       2.84          53,530

2003-03-31    2.81       2.88       2.70       2.88          64,690
2003-04-01    2.85       3.24       2.72       3.18         145,655
2003-04-02    3.20       3.20       3.00       3.04          34,300
2003-04-03    3.10       3.10       2.90       2.90          34,900
2003-04-04    2.70       2.81       2.52       2.80          71,990

2003-04-07    2.90       3.05       2.85       2.95          37,650
2003-04-08    2.95       3.00       2.83       2.83          23,725
2003-04-09    2.80       2.90       2.80       2.90          13,900
2003-04-10    2.90       2.98       2.88       2.92          28,300
2003-04-11    2.92       3.04       2.92       3.00          40,111

2003-04-14    2.97       3.03       2.97       3.00          87,514
2003-04-15    2.96       3.10       2.96       3.07          24,200
2003-04-16    3.00       3.02       2.97       3.01          27,600
2003-04-17    3.00       3.05       3.00       3.05          35,700

2003-04-21    3.07       3.17       3.00       3.16          30,000
2003-04-22    3.10       3.20       3.00       3.20          31,700
2003-04-23    3.20       3.20       3.10       3.10           7,333
2003-04-24    3.08       3.10       3.03       3.08           7,700
2003-04-25    3.00       3.27       3.00       3.27          45,000

2003-04-28    3.05       3.65       3.05       3.50          74,700
2003-04-29    3.54       3.54       3.29       3.30          28,600
2003-04-30    3.25       3.30       3.05       3.15          25,200
2003-05-01    3.10       3.73       3.10       3.69          65,700
2003-05-02    3.73       3.73       3.52       3.52          39,300

2003-05-05    3.50       3.70       3.50       3.59          26,800
2003-05-06    3.65       3.65       3.25       3.25          29,700
2003-05-07    3.25       3.45       3.17       3.212         17,000
2003-05-08    3.20       3.50       3.20       3.50          42,800
2003-05-09    3.50       3.53       3.35       3.40          24,459

2003-05-12    3.32       3.44       3.29       3.29          16,900
2003-05-13    3.29       3.41       3.27       3.30          22,200
2003-05-14    3.34       3.55       3.30       3.55          36,725
2003-05-15    3.75       4.55       3.71       4.55         496,367
2003-05-16    4.50       4.86       4.26       4.75         193,575

2003-05-19    6.08       8.04       6.05       6.80       1,769,429
2003-05-20    6.94       7.48       6.08       6.66         694,337
2003-05-21    6.58       7.55       6.52       7.55         411,205
2003-05-22    7.59       8.94       7.21       8.89         505,359
2003-05-23    8.90       9.22       8.201      8.70         540,415

2003-05-27    8.26       9.00       8.25       8.71         312,240
2003-05-28    8.75       9.00       5.85       6.60       1,978,948
2003-05-29    6.18       6.40       5.67       6.00         719,472
2003-05-30    6.28       6.919      5.82       6.70         585,128

2003-06-02    6.70       6.77       6.05       6.13         365,321
2003-06-03    6.06       6.15       5.87       6.15         210,390
2003-06-04    6.16       6.70       6.10       6.60         276,642
2003-06-05    6.63       8.66       6.60       8.52       1,128,740
2003-06-06    9.20       9.75       8.58       9.05         699,680

2003-06-09    9.15       9.92       9.10       9.38         362,891
2003-06-10    9.45       9.49       8.77       9.20         246,595
2003-06-11    9.02       9.11       8.50       8.65         188,450
2003-06-12    8.60       9.09       8.28       9.05         362,510
2003-06-13   10.50      11.95      10.25      11.212      2,040,617

2003-06-16   10.21      11.10       9.60      10.93       1,180,194
2003-06-17   10.00      10.75       9.96      10.58         249,119
2003-06-18   10.65      10.90       9.99      10.83         223,381
2003-06-19   11.02      11.45      10.58      10.84         188,462
2003-06-20   10.63      11.29      10.629     10.77         134,890

2003-06-23   10.85      11.20      10.50      10.62         134,745
2003-06-24   10.65      10.70       9.62       9.84         290,712
2003-06-25    9.75      10.35       9.06       9.901        161,348
2003-06-26   10.05      10.51       9.40      10.25         127,503
2003-06-27    9.85      10.32       9.85      10.089         44,300

2003-06-30   10.10      10.25       9.48       9.57         163,310
2003-07-01    9.32       9.83       8.88       9.69         175,550
2003-07-02    9.70      10.20       9.00       9.76         107,902
2003-07-03   10.15      11.00       9.80      10.71         166,100

2003-07-07   10.95      11.159     10.81      11.01         172,302
2003-07-08   11.05      11.92      10.86      11.811        272,621
2003-07-09   11.90      12.00      11.30      11.70         139,420
2003-07-10   11.69      11.70      11.10      11.16          79,850
2003-07-11   10.85      11.12      10.26      10.69          90,298

2003-07-14   10.68      11.09      10.65      10.76          84,496
2003-07-15   10.66      10.83      10.51      10.789         56,250
2003-07-16   10.79      11.00      10.64      10.929         36,900
2003-07-17   10.85      10.97      10.41      10.41          77,589
2003-07-18   10.65      11.99      10.51      11.95         175,786

2003-07-21   11.70      14.38      11.70      13.32         795,908
2003-07-22   13.78      13.79      12.80      13.30         180,066
2003-07-23   12.97      14.96      12.97      14.839        924,059
2003-07-24   14.95      15.02      14.26      14.26         192,907
2003-07-25   13.96      14.08      12.51      12.90         204,801

2003-07-28   13.04      13.90      13.00      13.50         103,307
2003-07-29   13.69      13.79      13.09      13.24          66,056
2003-07-30   13.39      13.769     12.49      12.84          68,500
2003-07-31   12.85      13.14      12.50      12.52          63,065
2003-08-01   12.51      13.25      12.51      13.249         63,368

2003-08-04   13.68      13.75      10.75      12.08         305,429
2003-08-05   12.23      12.98      12.00      12.49         239,672
2003-08-06   11.95      12.50      11.92      12.00         114,900
2003-08-07   12.00      12.10      10.50      11.03         452,275
2003-08-08   11.00      11.25      10.58      10.75         232,700

2003-08-11   10.45      10.798      8.27       9.289        965,467
2003-08-12    9.34       9.94       9.10       9.72         266,823
2003-08-13    9.70      10.23       9.65      10.13         135,073
2003-08-14   10.98      11.40      10.10      10.55         334,182
2003-08-15   10.37      10.50       9.76      10.30         122,100

2003-08-18   10.27      10.60      10.02      10.60          74,713
2003-08-19   10.62      10.67      10.35      10.47         338,400
2003-08-20   10.32      10.45      10.00      10.44         132,000
2003-08-21   10.85      12.70      10.66      12.66         755,146
2003-08-22   12.21      13.75      12.21      13.55         526,910

2003-08-25   13.83      15.19      13.78      14.85         842,332
2003-08-26   14.97      15.28      14.34      14.591      1,112,627
2003-08-27   14.43      14.75      14.25      14.52          99,234
2003-08-28   14.45      15.10      14.061     14.50         133,480
2003-08-29   14.01      14.70      13.75      14.61         108,440

2003-09-02   14.50      15.03      14.45      15.00         119,168
2003-09-03   14.99      16.40      14.99      15.71         232,166
2003-09-04   15.54      16.15      15.36      16.14         109,423
2003-09-05   16.14      16.20      15.55      16.04         116,597

2003-09-08   15.69      16.50      15.65      16.379        170,174
2003-09-09   16.52      18.42      16.51      18.06         543,099
2003-09-10   17.77      18.20      16.37      17.00         332,714
2003-09-11   16.84      18.04      16.84      17.99         226,612
2003-09-12   18.00      18.15      17.57      17.75         130,083

2003-09-15   17.90      19.83      17.754     19.17         404,886
2003-09-16   19.25      19.73      19.20      19.55         216,729
2003-09-17   19.57      20.68      19.57      20.149        306,053
2003-09-18   20.80      20.85      19.07      19.65         264,908
2003-09-19   19.42      19.74      19.00      19.41         135,045

2003-09-22   18.45      20.51      17.29      19.90         291,100
2003-09-23   19.84      20.04      18.60      18.89         236,383
2003-09-24   18.54      18.87      17.00      17.18         596,635
2003-09-25   16.86      17.41      16.80      17.23         270,065
2003-09-26   17.02      17.39      13.56      14.29         742,793

2003-09-29   14.30      15.11      13.57      14.16         433,733
2003-09-30   13.88      14.35      13.56      13.83         184,462
2003-10-01   14.19      15.31      13.75      14.78         383,054
2003-10-02   14.80      15.74      14.30      15.00         190,130
2003-10-03   14.95      16.00      14.95      15.24         147,499

2003-10-06   15.50      15.82      15.21      15.70         114,796
2003-10-07   15.00      16.77      14.98      16.40         188,868
2003-10-08   16.50      17.63      16.43      16.50         341,867
2003-10-09   16.73      17.50      15.81      16.50         174,471
2003-10-10   16.56      16.70      16.30      16.42         105,100

2003-10-13   16.59      17.29      15.75      16.01         252,414
2003-10-14   15.81      15.90      15.30      15.53         130,516
2003-10-15   18.63      21.57      18.35      20.50       2,514,869
2003-10-16   20.30      20.85      19.61      19.89         557,483
2003-10-17   19.88      22.29      18.85      19.24         826,787

2003-10-20   19.14      19.89      17.42      17.74         568,466
2003-10-21   17.58      17.77      16.61      17.18         402,829
2003-10-22   17.65      18.25      17.20      17.50         400,324
2003-10-23   17.35      17.96      16.80      17.49         192,260
2003-10-24   16.95      17.88      16.90      17.48         199,761

2003-10-27   18.05      18.20      17.35      17.36         184,508
2003-10-28   17.73      17.99      17.05      17.41         188,788
2003-10-29   17.37      17.50      17.03      17.279        134,254
2003-10-30   17.75      17.95      17.16      17.17         181,746
2003-10-31   17.15      17.42      16.90      16.90         136,202

2003-11-03   17.00      17.19      15.724     15.99         416,842
2003-11-04   16.10      18.70      15.70      17.98         688,456
2003-11-05   17.804     19.15      17.324     17.869        434,514
2003-11-06   18.00      18.45      17.08      17.50         272,614
2003-11-07   17.69      17.92      16.80      16.95         368,515

2003-11-10   16.75      17.08      15.50      15.90         380,201
2003-11-11   15.674     15.81      14.12      14.479        459,694
2003-11-12   14.30      14.95      14.19      14.73         197,192
2003-11-13   14.80      15.78      14.50      15.54         192,143
2003-11-14   15.80      15.82      14.75      14.91         129,210

2003-11-17   14.86      14.86      13.34      13.65         265,611
2003-11-18   13.93      14.50      13.30      13.86         362,361
2003-11-19   13.99      14.39      13.90      13.931        211,840
2003-11-20   13.86      14.50      13.80      13.85         178,903
2003-11-21   14.30      14.30      13.25      14.00         184,510

2003-11-24   15.45      16.39      15.013     15.99         683,991
2003-11-25   16.73      17.50      16.36      17.44         392,895
2003-11-26   17.59      17.75      16.42      16.89         260,159
2003-11-28   17.20      17.32      16.13      17.31         123,072

2003-12-01   16.53      17.15      15.89      16.85         283,844
2003-12-02   17.14      17.14      16.41      17.05         193,223
2003-12-03   16.906     17.57      16.906     17.15         292,954
2003-12-04   17.20      17.42      15.88      16.64         248,658
2003-12-05   16.377     16.71      15.70      16.59         234,629

2003-12-08   16.00      16.49      15.10      15.27         335,076
2003-12-09   15.34      16.20      15.10      15.66         162,470
2003-12-10   15.60      15.60      14.27      14.86         365,495
2003-12-11   15.49      15.92      14.84      15.92         183,732
2003-12-12   15.51      16.45      15.51      16.021        139,543

2003-12-15   16.46      16.75      14.85      15.50         182,542
2003-12-16   15.02      15.90      15.02      15.81         176,036
2003-12-17   15.79      17.49      15.1805    17.39         247,318
2003-12-18   17.45      19.23      17.45      19.08       1,086,079
2003-12-19   18.88      19.62      18.50      18.80         362,827

2003-12-22   19.28      19.31      17.08      17.73         738,748
2003-12-23   17.85      17.88      16.63      17.01         342,746
2003-12-24   17.28      17.28      16.71      17.01          56,463
2003-12-26   16.823     17.49      16.50      17.42          82,361

2003-12-29   17.40      17.99      17.21      17.34         189,787
2003-12-30   17.23      17.40      16.85      17.20         196,391
2003-12-31   16.91      17.29      16.74      17.00         112,882
2004-01-02   17.02      17.516     16.51      17.00         162,370

2004-01-05   17.00      17.96      16.90      17.96         182,841
2004-01-06   17.85      18.24      17.27      18.19         201,166
2004-01-07   18.00      18.23      17.55      18.00         223,996
2004-01-08   17.56      18.00      17.01      17.05         285,046
2004-01-09   17.34      17.34      16.80      17.10         244,540

2004-01-12   17.16      17.18      15.77      16.10         607,127
2004-01-13   16.06      16.85      15.60      15.91         316,011
2004-01-14   15.95      16.10      15.54      15.63         250,720
2004-01-15   15.54      15.90      15.52      15.65         116,613
2004-01-16   16.01      16.01      15.20      15.45         165,727

2004-01-20   15.30      16.29      15.30      15.95         302,908
2004-01-21   16.20      16.20      15.80      15.831        159,813
2004-01-22   16.00      16.04      15.50      15.53         237,665
2004-01-23   15.59      15.74      15.58      15.711         88,093

2004-01-26   15.84      15.99      15.26      15.76         207,445
2004-01-27   15.7053    15.85      15.6521    15.701         82,311
2004-01-28   15.61      15.65      15.15      15.28          91,377
2004-01-29   15.33      15.33      14.15      14.851        262,857
2004-01-30   15.07      15.07      14.36      14.37          87,362

2004-02-02   14.10      14.55      14.08      14.40         206,482
2004-02-03   14.16      14.47      13.18      13.30         422,924
2004-02-04   13.05      13.83      12.77      13.34         197,239
2004-02-05   13.44      13.44      12.33      13.00         176,884
2004-02-06   13.19      14.40      13.014     13.749        217,118

2004-02-09   13.60      13.60      13.29      13.29         122,477
2004-02-10   13.20      13.46      13.19      13.328        136,357
2004-02-11   13.33      13.889     13.12      13.84         128,287
2004-02-12   13.43      13.94      13.21      13.389        106,410
2004-02-13   13.31      13.78      13.26      13.631         55,377

2004-02-17   13.39      13.99      13.38      13.754        114,405
2004-02-18   13.88      14.50      13.75      13.96         139,115
2004-02-19   14.099     14.24      13.96      14.04         124,886
2004-02-20   13.89      14.01      13.56      13.84         174,324

2004-02-23   13.735     13.80      12.90      13.15         179,448
2004-02-24   13.07      13.33      12.75      13.07          85,477
2004-02-25   12.915     13.21      12.39      12.39         130,967
2004-02-26   12.25      12.45      11.52      12.18         757,922
2004-02-27   12.25      12.65      11.87      12.18         240,088

2004-03-01   11.97      12.80      11.97      12.27         129,556
2004-03-02   12.20      13.67      12.20      13.42         350,986
2004-03-03   12.29      12.60      11.38      11.59         752,530
2004-03-04   11.60      11.82      11.18      11.63         273,087
2004-03-05   11.78      12.00      11.18      11.50         373,232

2004-03-08   11.80      11.95      11.18      11.28         352,081
2004-03-09   11.13      11.26      10.12      10.25         326,937
2004-03-10   10.30      10.67       9.25       9.51         642,797
2004-03-11    9.30      10.18       9.25       9.25         500,697
2004-03-12    9.43       9.80       9.26       9.53         358,894

2004-03-15    9.68       9.68       8.80       8.99         237,281
2004-03-16    8.96       9.25       8.70       8.80         189,088
2004-03-17    8.99       9.20       8.781      8.86         298,208
2004-03-18    9.00       9.00       8.44       8.75         253,377
2004-03-19    8.43       8.80       8.43       8.71         229,075

2004-03-22    8.25       8.73       8.25       8.33         190,797
2004-03-23    8.70       8.78       7.67       7.77         320,262
2004-03-24    7.99       8.00       7.58       7.80         263,410
2004-03-25    7.70       7.92       7.57       7.89         192,973
2004-03-26    7.94       8.86       7.69       8.82         401,615

2004-03-29    9.31       9.59       8.31       8.49         419,574
2004-03-30    8.65       8.80       8.45       8.57         214,165
2004-03-31    8.83       8.83       8.20       8.59         219,759
2004-04-01    8.38       9.10       8.38       9.00         239,779
2004-04-02    9.10       9.88       9.10       9.50         478,224

2004-04-05    9.61      10.73       9.51      10.72         543,587
2004-04-06   10.65      11.45      10.28      11.45         550,326
2004-04-07   11.48      11.48      10.62      10.71         347,691
2004-04-08   10.58      10.95      10.50      10.55         159,020

2004-04-12   10.46      10.75       9.82      10.40         263,032
2004-04-13   10.42      10.65       9.85      10.03         159,458
2004-04-14   10.00      10.25       9.85      10.00          89,223
2004-04-15    9.87      10.40       9.60       9.66         151,798
2004-04-16    9.25       9.30       8.29       8.37         353,956

2004-04-19    8.18       8.20       7.57       7.77         536,367
2004-04-20    7.85       7.91       7.15       7.18         383,592
2004-04-21    7.18       7.34       6.44       6.80         469,356
2004-04-22    6.55       8.79       6.501      8.25       1,052,122
2004-04-23    8.42       8.64       7.56       7.85         445,079

2004-04-26    7.66       7.889      7.20       7.45         173,088
2004-04-27    7.35       7.61       6.84       6.88         473,841
2004-04-28    7.05       7.25       6.56       6.68         243,129
2004-04-29    6.51       6.91       6.27       6.50         274,383
2004-04-30    6.50       6.595      6.25       6.26         152,745

2004-05-03    6.25       6.41       5.71       6.01         303,406
2004-05-04    6.00       6.21       5.86       6.14         147,172
2004-05-05    6.20       6.50       6.10       6.34         221,372
2004-05-06    6.21       6.31       5.80       6.01          96,966
2004-05-07    5.94       6.10       5.85       5.99          64,035

2004-05-10    6.00       6.00       4.86       4.992        385,959
2004-05-11    5.26       5.86       5.15       5.45         296,740
2004-05-12    5.50       5.60       5.16       5.33         246,266
2004-05-13    5.40       5.50       5.02       5.35         154,527
2004-05-14    5.35       5.35       5.149      5.15         198,998

2004-05-17    5.10       5.23       4.80       4.81         223,130
2004-05-18    4.95       5.00       4.60       4.69         263,857
2004-05-19    4.65       5.19       4.65       4.71         331,322
2004-05-20    5.15       5.15       4.71       4.779        195,778
2004-05-21    4.81       5.00       4.75       4.754         92,958

2004-05-24    5.00       5.00       4.72       4.78         126,149
2004-05-25    4.75       5.20       4.75       5.05         173,696
2004-05-26    5.10       5.61       5.10       5.40         224,688
2004-05-27    6.00       6.15       5.36       5.49         165,369
2004-05-28    5.59       5.59       5.19       5.19         112,342

2004-06-01    4.75       5.19       4.71       4.81         262,879
2004-06-02    5.98       6.05       5.21       5.69         553,345
2004-06-03    5.62       5.67       5.10       5.12         483,130
2004-06-04    5.20       5.40       5.06       5.10         138,404

2004-06-07    5.10       5.40       5.10       5.29         117,903
2004-06-08    5.29       5.50       5.10       5.44          72,858
2004-06-09    5.36       5.50       5.34       5.44         114,772
2004-06-10    5.33       5.33       4.82       4.89         315,480

2004-06-14    4.99       4.99       4.80       4.92          84,177
2004-06-15    5.05       5.25       4.97       4.99         129,598
2004-06-16    5.13       5.13       4.84       4.90         148,133
2004-06-17    4.86       5.01       4.85       5.00          80,561
2004-06-18    5.00       5.12       4.95       5.03          99,288

2004-06-21    5.03       5.39       5.03       5.39         164,153
2004-06-22    5.40       5.72       5.18       5.56         200,078
2004-06-23    5.60       5.65       5.32       5.37         123,701
2004-06-24    5.37       5.57       5.12       5.16         100,849
2004-06-25    5.29       5.48       5.20       5.40         115,922

2004-06-28    5.39       5.40       5.12       5.15          78,633
2004-06-29    5.13       5.26       5.02       5.02          85,719
2004-06-30    5.04       6.23       5.03       5.85       1,059,190
2004-07-01    6.15       6.15       5.38       5.40         295,386
2004-07-02    5.41       5.69       5.10       5.10         190,643

2004-07-06    5.20       5.25       4.86       5.04         238,563
2004-07-07    5.01       5.09       5.00       5.02         111,038
2004-07-08    5.05       5.12       4.94       5.08         199,201
2004-07-09    5.02       5.28       5.00       5.00         112,486

2004-07-12    5.00       5.18       4.95       5.16         102,492
2004-07-13    5.14       5.259      5.00       5.18         107,902
2004-07-14    5.24       5.26       5.00       5.10          63,854
2004-07-15    5.01       5.27       4.95       5.02         139,076
2004-07-16    5.13       5.13       4.76       4.80         118,736

2004-07-19    4.82       4.89       4.50       4.70         151,871
2004-07-20    4.60       4.70       4.44       4.53          63,707
2004-07-21    4.53       4.65       4.14       4.63         151,271
2004-07-22    4.40       4.50       4.16       4.25         205,225
2004-07-23    4.25       4.37       4.20       4.20         112,802

2004-07-26    4.18       4.22       3.90       4.03         147,898
2004-07-27    4.05       4.12       4.04       4.05          82,563
2004-07-28    4.05       4.23       4.00       4.20         113,764
2004-07-29    4.11       4.60       4.03       4.44         151,471
2004-07-30    4.44       4.59       4.22       4.541         77,067

2004-08-02    4.47       4.77       4.23       4.77          61,488
2004-08-03    4.87       4.96       4.46       4.47          71,628
2004-08-04    4.47       4.93       4.46       4.54          90,274
2004-08-05    5.23       5.38       4.95       5.10         394,680
2004-08-06    4.99       5.08       4.25       4.60         186,124

2004-08-09    4.74       4.74       4.25       4.31          60,123
2004-08-10    4.215      4.55       4.17       4.30          41,806
2004-08-11    4.25       4.38       4.11       4.11          84,489
2004-08-12    4.20       4.24       4.00       4.07         125,876
2004-08-13    4.00       4.40       4.00       4.05          97,954

2004-08-16    4.16       4.25       3.92       3.97         114,380
2004-08-17    3.96       4.35       3.96       4.19         122,556
2004-08-18    4.102      4.25       4.01       4.05          91,408
2004-08-19    4.23       4.23       3.92       4.02          87,074
2004-08-20    4.07       4.12       3.95       4.00          89,738

2004-08-23    4.10       4.28       3.92       3.94         162,304
2004-08-24    3.91       4.01       3.70       3.79         134,855
2004-08-25    3.80       3.80       3.60       3.60         223,402
2004-08-26    3.59       3.73       3.59       3.66         131,118
2004-08-27    3.82       3.96       3.68       3.85         148,971

2004-08-30    3.82       3.94       3.78       3.93         106,788
2004-08-31    3.83       3.96       3.72       3.80         140,201
2004-09-01    3.94       4.00       3.60       3.67         136,140
2004-09-02    3.76       3.83       3.65       3.821         28,062
2004-09-03    3.76       3.96       3.67       3.93          52,760

2004-09-07    3.99       3.99       3.71       3.89          50,352
2004-09-08    3.75       3.90       3.60       3.89         201,495
2004-09-09    3.76       3.7999     3.65       3.71          54,186
2004-09-10    3.79       3.80       3.51       3.71          59,525

2004-09-13    3.70       4.10       3.70       3.89         287,556
2004-09-14    3.91       3.91       3.75       3.75         209,000
2004-09-15    3.77       3.80       3.65       3.74          35,504
2004-09-16    3.70       3.77       3.66       3.71          23,662
2004-09-17    3.70       3.70       3.65       3.67          33,627

2004-09-20    3.66       3.73       3.55       3.57          39,057
2004-09-21    3.66       3.66       3.43       3.47         324,461
2004-09-22    3.48       3.49       3.40       3.45         147,756
2004-09-23    3.41       3.73       3.18       3.64         457,994
2004-09-24    3.55       3.73       3.35       3.40         153,349

2004-09-27    3.50       3.50       3.30       3.45         281,999
2004-09-28    3.30       3.45       3.25       3.32          88,464
2004-09-29    3.25       3.41       3.20       3.40         116,773
2004-09-30    3.37       3.84       3.22       3.84         209,956
2004-10-01    3.66       3.84       3.51       3.601         92,796

2004-10-04    3.64       3.68       3.51       3.59         113,926
2004-10-05    3.48       3.80       3.46       3.75         149,736
2004-10-06    3.70       3.80       3.55       3.73         160,038
2004-10-07    3.55       3.75       3.52       3.70         106,565
2004-10-08    3.70       3.83       3.55       3.61         137,277

2004-10-11    3.52       3.60       3.49       3.57          37,832
2004-10-12    3.50       3.67       3.48       3.64          68,337
2004-10-13    3.61       3.63       3.49       3.53         101,806
2004-10-14    3.48       3.60       3.30       3.50          97,910
2004-10-15    3.54       3.54       3.31       3.38         128,275

2004-10-18    3.38       3.46       3.30       3.38          73,300
2004-10-19    3.30       3.49       3.28       3.30          67,674
2004-10-20    3.31       3.36       3.22       3.30         129,224
2004-10-21    3.31       3.33       3.19       3.33         148,151
2004-10-22    3.34       3.34       3.06       3.08          89,663

2004-10-25    2.96       3.17       2.96       3.01         211,153
2004-10-26    3.08       3.14       2.91       3.12         149,895
2004-10-27    3.12       3.20       2.95       3.05         424,908
2004-10-28    3.01       3.08       2.86       3.03         161,834
2004-10-29    3.04       3.07       2.90       2.98         334,202

2004-11-01    2.89       2.97       2.85       2.92         120,909
2004-11-02    2.90       3.00       2.76       2.85         197,416
2004-11-03    2.90       3.10       2.85       3.05         295,066
2004-11-04    3.15       3.58       2.95       3.50         301,587
2004-11-05    3.60       3.71       3.50       3.66         321,073

2004-11-08    3.66       3.90       3.63       3.77         232,002
2004-11-09    3.77       3.80       3.40       3.42         128,507
2004-11-10    3.40       3.40       3.18       3.40          82,935
2004-11-11    3.29       3.35       3.21       3.24          66,428
2004-11-12    3.20       3.45       3.11       3.45         136,677

2004-11-15    3.45       3.68       3.31       3.47         141,549
2004-11-16    3.42       3.67       3.42       3.45         104,460
2004-11-17    3.50       3.75       3.40       3.61          82,722
2004-11-18    3.66       3.66       3.50       3.55          64,703
2004-11-19    3.51       3.55       3.47       3.50          43,654

2004-11-22    3.47       3.50       3.45       3.47          40,147
2004-11-23    3.45       3.75       3.42       3.66         103,723
2004-11-24    3.71       3.78       3.46       3.69          58,356
2004-11-26    3.74       3.85       3.54       3.85          47,705

2004-11-29    3.85       4.30       3.75       4.00         243,773
2004-11-30    4.00       4.01       3.60       3.98         332,534
2004-12-01    3.56       4.26       3.52       4.25         334,345
2004-12-02    4.15       4.69       4.11       4.60         314,952
2004-12-03    4.57       4.74       4.30       4.74         244,400

2004-12-06    4.74       4.80       4.45       4.75         356,860
2004-12-07    4.66       4.76       4.42       4.74         258,500
2004-12-08    4.75       4.85       4.44       4.85         315,186
2004-12-09    4.81       4.99       4.70       4.99         292,921
2004-12-10    5.00       5.01       4.75       4.78         125,719

2004-12-13    4.88       4.95       4.45       4.47         130,581
2004-12-14    4.52       4.52       4.22       4.30         118,665
2004-12-15    4.25       4.40       4.18       4.25          96,704
2004-12-16    4.25       4.29       4.01       4.29         135,162
2004-12-17    4.29       4.80       4.24       4.75         143,688

2004-12-20    4.80       5.25       4.72       4.84         327,385
2004-12-21    4.98       4.99       4.46       4.51         113,968
2004-12-22    4.10       4.45       3.84       4.17         395,088
2004-12-23    4.07       4.20       4.01       4.01          79,608

2004-12-27    5.00       5.00       4.35       4.47         459,530
2004-12-28    4.62       4.62       4.41       4.53         103,541
2004-12-29    4.61       4.75       4.24       4.24         107,352
2004-12-30    4.24       4.36       4.20       4.28         115,787
2004-12-31    4.20       4.41       4.20       4.23         127,174

2005-01-03    4.40       4.40       4.06       4.16         124,334
2005-01-04    4.06       4.17       3.84       4.06         104,000
2005-01-05    3.94       4.01       3.842      3.89          43,078
2005-01-06    3.79       3.98       3.73       3.93          87,173
2005-01-07    4.07       4.07       3.68       3.84          83,938

2005-01-10    3.66       3.88       3.495      3.73         109,837
2005-01-11    3.60       3.639      3.50       3.56          72,161
2005-01-12    3.55       3.72       3.50       3.72          89,594
2005-01-13    3.90       3.96       3.42       3.54          50,834
2005-01-14    3.56       3.63       3.47       3.63         165,449

2005-01-18    3.55       3.60       3.47       3.59          66,762
2005-01-19    3.42       3.72       3.42       3.53          54,818
2005-01-20    4.59       4.73       4.01       4.21         464,980
2005-01-21    4.28       4.30       3.87       3.95         212,429

2005-01-24    3.86       3.92       3.66       3.73         176,884
2005-01-25    3.71       3.78       3.40       3.47         156,312
2005-01-26    3.41       3.64       3.41       3.55          97,300
2005-01-27    3.53       4.38       3.38       4.07         277,819
2005-01-28    4.26       4.34       4.10       4.25         274,545

2005-01-31    4.26       4.26       4.00       4.00         148,115
2005-02-01    4.00       4.20       3.96       4.12          99,802
2005-02-02    4.11       4.30       4.10       4.17         109,981
2005-02-03    4.19       4.31       4.04       4.23         130,854
2005-02-04    4.30       4.40       4.21       4.40          88,215

2005-02-07    4.42       4.93       4.31       4.60         152,837
2005-02-08    4.71       4.88       4.51       4.51         140,603
2005-02-09    4.49       4.60       4.36       4.40         106,205
2005-02-10    4.35       4.67       4.35       4.36         148,258
2005-02-11    4.36       4.46       4.15       4.46          60,475

2005-02-14    4.32       4.46       4.18       4.38          46,776
2005-02-15    4.27       4.33       4.13       4.27          49,655
2005-02-16    4.29       4.40       4.29       4.30           9,950
2005-02-17    4.12       4.30       3.79       4.08         127,085
2005-02-18    3.70       4.26       3.70       4.05          97,439   SCOXE

2005-02-22    4.05       4.15       4.05       4.06          79,251
2005-02-23    4.05       4.14       4.05       4.06         102,647
2005-02-24    4.05       4.148      4.05       4.11          41,178
2005-02-25    4.05       4.25       3.95       4.18          62,157

2005-02-28    4.06       4.29       3.95       4.29          44,731
2005-03-01    4.06       4.36       4.06       4.33          49,798
2005-03-02    4.12       4.38       4.10       4.11          14,178
2005-03-03    4.07       4.25       4.07       4.16          13,923
2005-03-04    3.91       4.15       3.90       4.03         164,745

2005-03-07    3.91       4.095      3.85       4.01          52,028
2005-03-08    3.96       4.05       3.96       4.05           6,450
2005-03-09    3.92       4.04       3.77       4.00          37,450
2005-03-10    3.838      4.00       3.81       3.98          13,967
2005-03-11    3.95       4.05       3.90       4.05          15,089

2005-03-14    3.86       4.05       3.86       4.00          21,375
2005-03-15    3.89       4.10       3.88       3.95         190,728
2005-03-16    3.76       3.90       3.51       3.69         100,891
2005-03-17    3.75       3.98       3.55       3.79          99,475
2005-03-18    3.86       4.22       3.66       4.05         118,932

2005-03-21    4.10       4.15       3.80       4.01          12,240
2005-03-22    4.00       4.00       3.63       3.65          84,256
2005-03-23    3.70       3.75       3.65       3.68          15,552
2005-03-24    3.65       3.699      3.58       3.59         118,179

2005-03-28    3.54       3.65       3.33       3.42          65,938
2005-03-29    3.31       3.88       3.31       3.52         114,370
2005-03-30    3.70       3.70       3.31       3.50          19,905
2005-03-31    3.50       3.63       3.41       3.53         238,432
2005-04-01    3.50       3.70       3.50       3.70          44,364

2005-04-04    3.42       3.54       3.36       3.42          16,653
2005-04-05    3.36       3.66       3.36       3.61          22,645
2005-04-06    3.46       3.71       3.46       3.71          29,180
2005-04-07    3.53       3.63       3.52       3.60           3,876
2005-04-08    3.50       3.65       3.50       3.64           6,241

2005-04-11    3.50       3.85       3.50       3.82          15,187
2005-04-12    3.63       3.86       3.63       3.86          17,677
2005-04-13    3.69       3.87       3.69       3.76          11,828
2005-04-14    3.80       3.94       3.788      3.94          32,218
2005-04-15    3.89       3.97       3.76       3.95          27,274

2005-04-18    3.82       3.99       3.80       3.92          31,859
2005-04-19    3.84       3.97       3.84       3.97          28,443
2005-04-20    3.89       3.98       3.81       3.83         187,595
2005-04-21    3.85       3.95       3.80       3.95          16,500   SCOX
2005-04-22    3.88       3.94       3.832      3.90          48,247

2005-04-25    3.82       4.03       3.82       4.02          27,183
2005-04-26    3.90       4.05       3.90       4.02          26,854
2005-04-27    3.93       4.08       3.86       4.04          32,764
2005-04-28    3.90       4.02       3.80       3.87          36,492
2005-04-29    3.88       3.95       3.53       3.70         100,557

2005-05-02    3.65       3.82       3.35       3.50         135,680
2005-05-03    3.22       3.64       3.22       3.58          16,878
2005-05-04    3.52       3.62       3.49       3.59          22,742
2005-05-05    3.50       3.75       3.50       3.69          20,270
2005-05-06    3.55       3.618      3.51       3.55          19,530

2005-05-09    3.55       3.60       3.50       3.60          41,558
2005-05-10    3.578      3.68       3.53       3.63           3,919
2005-05-11    3.55       3.66       3.55       3.61          17,414
2005-05-12    3.64       3.70       3.58       3.70          10,928
2005-05-13    3.70       4.29       3.65       4.22          66,886

2005-05-16    4.14       4.50       3.95       4.01          43,603
2005-05-17    3.95       4.03       3.87       4.03          15,443
2005-05-18    3.98       4.32       3.80       3.92          21,268
2005-05-19    4.30       4.30       3.82       4.19          60,261
2005-05-20    4.07       4.07       3.95       3.95           4,616

2005-05-23    3.86       3.899      3.86       3.88           2,080
2005-05-24    3.861      4.16       3.85       4.07           9,669
2005-05-25    4.07       4.08       4.04       4.08           7,446
2005-05-26    4.08       4.08       4.02       4.08          19,705
2005-05-27    4.08       4.20       3.944      4.12          27,647

2005-05-31    4.01       4.20       3.95       4.14          11,863
2005-06-01    4.05       4.12       4.00       4.09          20,458
2005-06-02    4.10       4.10       3.98       4.00          73,927
2005-06-03    3.96       4.02       3.94       3.99          71,165

2005-06-06    4.00       4.18       3.9306     4.18         165,173
2005-06-07    4.10       4.13       4.08       4.11          34,048
2005-06-08    4.09       4.12       4.03       4.08          16,907
2005-06-09    4.01       4.08       3.95       4.00           6,025
2005-06-10    3.99       4.05       3.90       3.90          76,345

2005-06-13    3.95       3.95       3.90       3.90          12,000
2005-06-14    3.95       3.96       3.90       3.91          37,007
2005-06-15    3.90       3.91       3.90       3.9001        14,521
2005-06-16    3.90       3.93       3.90       3.92           7,399
2005-06-17    3.90       4.09       3.90       4.09          28,266

2005-06-20    4.09       4.11       3.94       3.98           6,173
2005-06-21    3.94       4.07       3.926      3.95           5,500
2005-06-22    3.92       3.98       3.91       3.94          11,702
2005-06-23    3.90       3.97       3.90       3.94          24,522
2005-06-24    3.97       3.99       3.60       3.93          48,674

2005-06-27    4.00       4.00       3.93       3.93           3,590
2005-06-28    3.93       3.95       3.91       3.93          18,700
2005-06-29    3.88       3.891      3.75       3.81          32,140
2005-06-30    3.87       3.92       3.75       3.83           8,908
2005-07-01    3.83       3.90       3.80       3.80          75,435

2005-07-05    3.80       3.90       3.60       3.70         127,657
2005-07-06    3.85       3.90       3.69       3.90          27,501
2005-07-07    3.94       3.94       3.68       3.75          29,039
2005-07-08    3.68       3.94       3.62       3.93          12,142

2005-07-11    3.83       3.95       3.81       3.93          35,525
2005-07-12    3.85       3.93       3.82       3.89          12,190
2005-07-13    3.831      3.94       3.831      3.89          14,031
2005-07-14    3.90       3.92       3.82       3.92          18,443
2005-07-15    3.79       3.96       3.79       3.92          38,166

2005-07-18    3.81       3.94       3.81       3.93          40,790
2005-07-19    3.97       3.98       3.9104     3.98           6,670
2005-07-20    3.91       3.98       3.88       3.88          23,628
2005-07-21    3.94       4.00       3.91       4.00          32,699
2005-07-22    3.88       3.97       3.88       3.92          21,403

2005-07-25    3.89       4.06       3.89       4.03         161,544
2005-07-26    4.04       4.13       3.90       3.91          29,221
2005-07-27    3.92       4.04       3.92       4.032         26,362
2005-07-28    3.93       4.03       3.93       4.03          13,807
2005-07-29    4.03       4.05       3.93       4.05          12,430

2005-08-01    3.96       4.10       3.94       4.07          37,293
2005-08-02    4.06       4.07       3.95       4.05          33,787
2005-08-03    3.97       4.10       3.93       4.10          26,878
2005-08-04    3.99       4.10       3.98       3.98          13,297
2005-08-05    4.00       4.19       3.86       4.12          43,615

2005-08-08    4.06       4.23       3.96       4.12          28,831
2005-08-09    4.05       4.15       4.00       4.15           7,607
2005-08-10    4.15       4.19       4.00       4.19          16,240
2005-08-11    4.21       4.21       4.03       4.20          27,646
2005-08-12    4.08       4.25       4.08       4.25          28,212

2005-08-15    4.25       5.22       4.25       4.93         265,558
2005-08-16    4.98       5.00       4.40       4.40         127,361
2005-08-17    4.51       4.51       4.23       4.28          19,440
2005-08-18    4.25       4.98       4.25       4.74         122,988
2005-08-19    4.72       4.85       4.69       4.84          27,055

2005-08-22    4.58       4.79       4.50       4.69          48,851
2005-08-23    4.70       4.82       4.66       4.75          22,500
2005-08-24    4.64       4.75       4.60       4.74          10,425
2005-08-25    4.75       4.75       4.65       4.68           8,719
2005-08-26    4.62       4.85       4.56       4.85          20,958

2005-08-29    4.71       4.90       4.69       4.74          17,600
2005-08-30    4.71       4.71       4.58       4.58          19,865
2005-08-31    4.55       4.66       4.55       4.65           7,694
2005-09-01    4.524      4.66       4.31       4.66          24,111
2005-09-02    4.55       4.795      4.41       4.42          22,369

2005-09-06    4.382      4.79       4.35       4.37          15,314
2005-09-07    4.35       4.53       4.35       4.47          13,500
2005-09-08    4.43       4.44       4.00       4.34          37,969
2005-09-09    4.10       4.286      4.05       4.23          46,168

2005-09-12    4.10       4.172      3.65       4.02         157,506
2005-09-13    4.20       4.20       3.96       4.08          20,969
2005-09-14    3.96       4.15       3.96       4.15           6,531
2005-09-15    4.19       4.23       4.02       4.11          15,765
2005-09-16    4.00       4.14       3.84       3.90          44,887

2005-09-19    3.78       4.02       3.78       4.00          12,204
2005-09-20    3.90       4.21       3.90       4.174         12,817
2005-09-21    4.155      4.20       4.12       4.19          12,625
2005-09-22    4.08       4.24       4.05       4.05          13,946
2005-09-23    4.09       4.10       3.89       3.99          13,245

2005-09-26    3.91       4.1385     3.84       4.07           8,436
2005-09-27    4.00       4.15       4.00       4.11           6,913
2005-09-28    4.14       4.15       3.92       3.95          20,625
2005-09-29    3.95       4.25       3.95       4.23          59,516
2005-09-30    4.10       4.243      4.10       4.18          33,677

2005-10-03    4.25       4.25       4.02       4.25          17,603
2005-10-04    4.18       4.45       4.00       4.24          27,862
2005-10-05    4.20       4.26       4.10       4.19          16,548
2005-10-06    4.10       4.20       4.10       4.20          22,163
2005-10-07    4.12       4.122      4.11       4.11           1,565

2005-10-10    4.10       4.45       4.10       4.35          25,991
2005-10-11    4.3805     4.3805     4.14       4.308         14,117
2005-10-12    4.15       4.29       4.1045     4.20           9,616
2005-10-13    4.14       4.15       4.10       4.11           5,103
2005-10-14    4.08       4.15       4.05       4.06          12,349

2005-10-17    4.10       4.10       3.91       3.92          12,493
2005-10-18    3.91       4.02       3.90       3.99          42,839
2005-10-19    3.97       4.05       3.29       3.93         208,010
2005-10-20    3.84       4.05       3.80       4.00          19,300
2005-10-21    4.20       4.20       3.95       4.00          19,995

2005-10-24    3.77       3.93       3.76       3.84          21,909
2005-10-25    4.00       4.00       3.84       3.87          15,390
2005-10-26    3.92       3.92       3.89       3.89           7,223
2005-10-27    3.98       3.99       3.86       3.87          16,315
2005-10-28    3.67       3.98       3.67       3.90           9,029

2005-10-31    3.80       3.80       3.70       3.75          62,281
2005-11-01    3.69       4.09       3.69       3.96         172,282
2005-11-02    4.00       4.05       3.94       3.98          17,526
2005-11-03    3.86       4.00       3.86       3.99          34,412
2005-11-04    3.83       3.99       3.83       3.96           7,861

2005-11-07    3.90       3.90       3.86       3.86          45,136
2005-11-08    3.89       3.89       3.68       3.69          38,233
2005-11-09    3.60       3.90       3.56       3.74          16,018
2005-11-10    3.64       4.55       3.64       4.10          54,501
2005-11-11    4.11       4.11       4.04       4.06          12,800

2005-11-14    3.96       3.98       3.86       3.93           9,766
2005-11-15    3.81       3.94       3.68       3.78          63,422
2005-11-16    3.80       3.82       3.65       3.69          21,516
2005-11-17    3.70       3.97       3.65       3.82          38,746
2005-11-18    3.65       3.84       3.65       3.72          62,144

2005-11-21    3.75       3.97       3.75       3.90          21,288
2005-11-22    3.80       3.88       3.70       3.88          27,314
2005-11-23    3.70       4.03       3.70       4.02          57,180
2005-11-25    4.08       4.08       3.90       3.90          19,485

2005-11-28    3.979      3.99       3.91       3.94           8,875
2005-11-29    3.91       4.08       3.90       4.08          26,896
2005-11-30    3.93       4.16       3.93       4.16          40,204
2005-12-01    4.05       4.29       3.95       4.04          74,081
2005-12-02    4.00       4.00       3.96       3.97          10,448

2005-12-05    3.96       4.05       3.96       3.98          24,368
2005-12-06    3.98       4.10       3.93       4.06          22,830
2005-12-07    4.15       4.15       4.00       4.06          25,410
2005-12-08    4.011      4.021      3.98       4.00          28,794
2005-12-09    3.998      4.001      3.98       3.98           7,945

2005-12-12    3.98       4.03       3.83       3.93          36,719
2005-12-13    3.83       3.98       3.81       3.90          15,028
2005-12-14    3.88       4.02       3.88       4.00           7,089
2005-12-15    3.95       4.05       3.95       3.97           4,750
2005-12-16    3.88       4.02       3.88       4.01           9,416

2005-12-19    4.02       4.02       3.88       3.99          11,047
2005-12-20    4.03       4.10       3.91       3.95          17,948
2005-12-21    4.00       4.12       3.95       4.08          29,862
2005-12-22    3.90       4.25       3.90       4.21          40,150
2005-12-23    4.11       4.11       3.87       3.98          25,816

2005-12-27    3.83       3.94       3.83       3.92           7,240
2005-12-28    3.81       4.02       3.81       3.85          29,801
2005-12-29    3.81       4.00       3.81       4.00          33,888
2005-12-30    3.87       3.99       3.85       3.95          11,376

2006-01-03    3.90       3.9627     3.90       3.95          10,922
2006-01-04    3.90       3.93       3.90       3.923         12,594
2006-01-05    3.90       3.93       3.90       3.93           4,800
2006-01-06    3.93       4.00       3.93       3.97          23,800

2006-01-09    3.92       4.05       3.86       3.94          30,146
2006-01-10    3.95       3.95       3.85       3.91          27,132
2006-01-11    4.00       4.00       3.83       3.89          17,267
2006-01-12    3.90       3.96       3.884      3.90          13,866
2006-01-13    3.85       3.96       3.85       3.86          15,690

2006-01-17    3.86       3.86       3.82       3.82          41,282
2006-01-18    3.81       3.85       3.78       3.83          24,256
2006-01-19    3.80       3.88       3.78       3.78          42,147
2006-01-20    3.75       3.89       3.74       3.78          57,175

2006-01-23    3.76       3.85       3.70       3.77          36,799
2006-01-24    3.96       4.00       3.83       3.87          80,284
2006-01-25    4.00       4.00       3.83       3.95          22,403
2006-01-26    3.86       3.90       3.81       3.81          14,133
2006-01-27    3.76       4.03       3.76       3.99          70,457

2006-01-30    4.00       4.00       3.95       3.98          10,891
2006-01-31    3.87       4.25       3.87       4.15          40,515
2006-02-01    4.02       4.30       4.0015     4.15          35,601
2006-02-02    4.13       4.37       4.13       4.31          49,750
2006-02-03    4.21       4.31       4.20       4.275          7,357

2006-02-06    4.16       4.29       4.15       4.26          11,235
2006-02-07    4.15       4.25       4.15       4.24          18,012
2006-02-08    4.14       4.30       4.14       4.216         11,041
2006-02-09    4.18       4.30       4.13       4.20          11,053
2006-02-10    4.10       4.25       4.10       4.20           3,213

2006-02-13    4.20       4.25       4.09       4.25          24,007
2006-02-14    4.26       4.30       4.12       4.24          10,593
2006-02-15    4.24       4.24       4.131      4.24           4,800
2006-02-16    4.15       4.26       4.15       4.22          14,145
2006-02-17    4.15       4.25       4.15       4.25          29,497

2006-02-21    4.15       4.25       4.15       4.23          10,751
2006-02-22    4.22       4.30       4.21       4.30           9,874
2006-02-23    4.30       4.30       4.15       4.25          21,725
2006-02-24    4.20       4.45       4.20       4.33          55,200

2006-02-27    4.39       4.39       4.33       4.33           7,210
2006-02-28    4.25       4.39       4.25       4.30          23,522
2006-03-01    4.27       4.45       4.27       4.38          36,632
2006-03-02    4.25       4.42       4.21       4.38          19,653
2006-03-03    4.38       4.45       4.16       4.17          16,255

2006-03-06    4.20       4.40       4.20       4.26           7,280
2006-03-07    4.22       4.24       4.16       4.16          34,132
2006-03-08    4.29       4.29       4.20       4.20          15,340
2006-03-09    4.16       4.29       4.10       4.10          54,198
2006-03-10    4.10       4.11       4.096      4.11          18,030

2006-03-13    4.20       4.20       4.11       4.15           4,812
2006-03-14    4.08       4.45       4.08       4.35          30,958
2006-03-15    4.36       4.38       4.21       4.23           3,746
2006-03-16    4.16       4.24       4.15       4.20          10,213
2006-03-17    4.20       4.22       4.10       4.13           2,380

2006-03-20    4.10       4.22       4.10       4.21           6,809
2006-03-21    4.10       4.22       4.10       4.22           3,448
2006-03-22    4.15       4.21       4.15       4.21           3,900
2006-03-23    4.15       4.2025     4.15       4.20           1,470
2006-03-24    4.13       4.20       4.06       4.07          26,500

2006-03-27    4.12       4.13       4.06       4.11           5,500
2006-03-28    4.10       4.1793     4.03       4.03          28,831
2006-03-29    4.25       4.29       4.05       4.22           8,167
2006-03-30    4.158      4.30       4.13       4.29          10,833
2006-03-31    4.19       4.49       4.16       4.35          29,209

2006-04-03    4.28       4.37       4.21       4.26           3,150
2006-04-04    4.17       4.3699     4.15       4.3699         4,348
2006-04-05    4.24       4.38       4.20       4.38           6,595
2006-04-06    4.28       4.64       4.28       4.64          56,963
2006-04-07    4.64       4.64       4.54       4.54           3,550

2006-04-10    4.41       4.50       4.34       4.34           9,600
2006-04-11    4.30       4.63       4.30       4.5825        28,105
2006-04-12    4.43       5.00       4.43       4.94          25,453
2006-04-13    4.94       4.95       4.58       4.76          42,130

2006-04-17    4.89       5.23       4.63       5.05         177,213
2006-04-18    5.09       5.13       4.90       4.97          29,155
2006-04-19    4.97       5.15       4.72       5.07          24,734
2006-04-20    5.15       5.15       4.88       4.96          12,404
2006-04-21    4.86       4.96       4.79       4.79           4,328

2006-04-24    4.76       5.14       4.76       4.96          20,441
2006-04-25    5.10       5.10       4.77       5.05          19,801
2006-04-26    4.95       4.98       4.85       4.93           6,852
2006-04-27    4.93       5.05       4.83       4.86          16,373
2006-04-28    4.80       4.80       4.50       4.64          28,724

2006-05-01    4.49       5.00       4.44       4.69          12,998
2006-05-02    4.69       4.89       4.6096     4.64           9,842
2006-05-03    4.69       4.73       4.64       4.66          10,363
2006-05-04    4.654      4.654      4.54       4.56          13,107
2006-05-05    4.56       4.85       4.45       4.74          12,627

2006-05-08    4.60       4.76       4.43       4.45          27,045
2006-05-09    4.36       4.52       4.30       4.41          27,542
2006-05-10    4.41       4.57       4.36       4.53         122,628
2006-05-11    4.468      4.66       4.40       4.59          42,439
2006-05-12    4.57       4.66       4.19       4.37          18,440

2006-05-15    4.31       4.45       4.31       4.38          44,451
2006-05-16    4.43       4.43       4.35       4.40          11,375
2006-05-17    4.40       4.45       4.35       4.35          59,927
2006-05-18    4.35       4.39       4.35       4.37          14,642
2006-05-19    4.36       4.40       4.35       4.35          15,172

2006-05-22    4.35       4.40       4.24       4.37          39,664
2006-05-23    4.37       4.43       4.35       4.36           6,412
2006-05-24    4.80       4.80       4.16       4.35          34,275
2006-05-25    4.50       4.75       4.20       4.50          10,988
2006-05-26    4.26       4.50       4.26       4.49          22,037

2006-05-30    4.31       4.72       4.31       4.62           4,518
2006-05-31    4.43       5.15       4.41       4.59          36,044
2006-06-01    4.64       4.73       4.35       4.4883         8,339
2006-06-02    4.46       4.79       4.46       4.60          21,927

2006-06-05    4.51       4.52       4.47       4.50           3,304
2006-06-06    4.46       4.51       4.23       4.35          22,422
2006-06-07    4.39       5.17       4.39       4.52          53,709
2006-06-08    4.41       4.52       4.39       4.52           8,408
2006-06-09    4.40       4.43       4.35       4.35           8,140

2006-06-12    4.31       4.40       4.31       4.37          24,186
2006-06-13    4.37       4.37       4.23       4.30          43,600
2006-06-14    4.32       4.74       4.30       4.42          18,508
2006-06-15    4.33       4.50       4.25       4.25           7,000
2006-06-16    4.30       4.65       4.25       4.40           9,000

2006-06-19    4.46       4.46       4.27       4.32          10,320
2006-06-20    4.32       4.34       4.15       4.3166        17,302
2006-06-21    4.30       4.38       4.26       4.27           2,050
2006-06-22    4.36       4.36       4.36       4.36           5,100
2006-06-23    4.26       4.29       4.26       4.29             600

2006-06-26    4.14       4.29       4.09       4.20          16,402
2006-06-27    4.20       4.24       4.15       4.18          26,188
2006-06-28    4.215      4.29       4.16       4.17          15,522
2006-06-29    4.11       4.11       3.82       4.03          27,609
2006-06-30    4.04       4.15       4.00       4.10          33,237

2006-07-03    4.00       4.10       2.54       3.25         899,812
2006-07-05    3.27       3.27       2.98       3.01         102,008
2006-07-06    3.08       3.09       2.85       3.08         151,154
2006-07-07    2.90       3.05       2.81       3.01          80,764

2006-07-10    2.97       2.97       2.57       2.69         117,577
2006-07-11    2.75       2.75       2.50       2.51         106,388
2006-07-12    2.60       2.65       2.51       2.60          77,318
2006-07-13    2.44       2.64       2.40       2.58         100,510
2006-07-14    2.55       2.58       2.45       2.45          30,766

2006-07-17    2.45       2.64       2.45       2.64          31,557
2006-07-18    2.61       2.61       2.50       2.59          11,782
2006-07-19    2.49       2.65       2.49       2.595          7,278
2006-07-20    2.52       2.58       2.45       2.51           3,216
2006-07-21    2.45       2.51       2.39       2.45          10,934

2006-07-24    2.45       2.57       2.45       2.48          70,733
2006-07-25    2.58       2.67       2.44       2.50           4,930
2006-07-26    2.47       2.47       2.39       2.41          68,967
2006-07-27    2.40       2.48       2.35       2.40          41,509
2006-07-28    2.36       2.36       2.29       2.29           7,852

2006-07-31    2.26       2.35       2.20       2.25          71,313
2006-08-01    2.30       2.33       2.27       2.28           5,075
2006-08-02    2.25       2.48       2.25       2.25           6,125
2006-08-03    2.27       2.32       2.27       2.30           4,300
2006-08-04    2.26       2.30       2.22       2.22           6,553

2006-08-07    2.24       3.30       2.23       2.85          66,107
2006-08-08    3.00       3.00       2.26       2.75          85,784
2006-08-09    2.70       2.71       2.66       2.66          14,467
2006-08-10    2.73       2.73       2.54       2.56           2,850
2006-08-11    2.59       2.60       2.42       2.50           1,700

2006-08-14    2.55       2.89       2.47       2.89           4,738
2006-08-15    2.65       2.87       2.569      2.65          18,361
2006-08-16    2.58       2.70       2.45       2.45          14,190
2006-08-17    2.45       2.694      2.45       2.46          17,476
2006-08-18    2.50       2.5899     2.32       2.35          15,300

2006-08-21    2.40       2.40       2.26       2.27          53,884
2006-08-22    2.25       2.3899     2.25       2.31          22,373
2006-08-23    2.29       2.35       2.22       2.35           4,784
2006-08-24    2.35       2.35       2.25       2.34           7,600
2006-08-25    2.27       2.32       2.25       2.32           7,560

2006-08-28    2.32       2.32       2.27       2.32           8,070
2006-08-29    2.32       2.36       2.27       2.36          19,102
2006-08-30    2.48       2.48       2.29       2.299          4,030
2006-08-31    2.32       2.35       2.16       2.32          34,975
2006-09-01    2.25       2.41       2.21       2.39          10,606

2006-09-05    2.35       2.35       2.19       2.25          11,980
2006-09-06    2.27       2.27       2.24       2.24           2,500
2006-09-07    2.22       2.25       2.17       2.2201         6,650
2006-09-08    2.19       2.31       2.19       2.28           8,666

2006-09-11    2.25       2.28       2.2007     2.22           8,200
2006-09-12    2.22       2.27       2.22       2.22           7,857
2006-09-13    2.20       2.25       2.20       2.24          25,389
2006-09-14    2.258      2.258      2.20       2.20           6,800
2006-09-15    2.18       2.21       2.05       2.06          22,950

2006-09-18    2.14       2.21       2.10       2.21          17,598
2006-09-19    2.18       2.2285     2.15       2.18          31,220
2006-09-20    2.21       2.21       2.16       2.17           8,202
2006-09-21    2.15       2.16       2.11       2.15          10,859
2006-09-22    2.15       2.15       2.01       2.08          32,400

2006-09-25    2.05       2.32       1.66       1.69         334,558
2006-09-26    1.72       1.78       1.52       1.66         179,345
2006-09-27    1.63       1.85       1.58       1.80          79,707
2006-09-28    1.81       1.91       1.75       1.91          50,545
2006-09-29    1.841      2.05       1.80       2.03          62,234

2006-10-02    2.07       2.11       2.0401     2.10           5,785
2006-10-03    2.10       2.14       1.89       1.95         329,762
2006-10-04    2.00       2.04       2.00       2.00         134,306
2006-10-05    2.00       2.08       2.00       2.03          22,869
2006-10-06    2.05       2.12       2.05       2.10          71,381

2006-10-09    2.05       2.19       2.05       2.18          43,895
2006-10-10    2.17       2.30       2.17       2.28          30,779
2006-10-11    2.25       2.31       2.25       2.25          27,333
2006-10-12    2.26       2.32       2.25       2.25          20,532
2006-10-13    2.25       2.30       2.25       2.25          13,934

2006-10-16    2.28       2.29       2.26       2.28          37,010
2006-10-17    2.23       2.28       2.23       2.28           4,884
2006-10-18    2.2622     2.41       2.2622     2.33           8,806
2006-10-19    2.30       2.37       2.30       2.30           4,500
2006-10-20    2.27       2.37       2.27       2.37           4,019

2006-10-23    2.29       2.38       2.26       2.34           5,500
2006-10-24    2.356      2.45       2.25       2.28          34,742
2006-10-25    2.39       2.41       2.33       2.41             900
2006-10-26    2.38       2.43       2.35       2.40           6,300
2006-10-27    2.41       2.46       2.37       2.40           6,475

2006-10-30    3.12       3.12       2.40       2.41         456,250
2006-10-31    2.40       2.54       2.30       2.54          44,206
2006-11-01    2.43       2.45       2.36       2.40          12,421
2006-11-02    2.31       2.98       2.31       2.461        460,684
2006-11-03    2.43       2.45       2.06       2.44         187,356

2006-11-06    2.26       2.38       2.26       2.38          15,635
2006-11-07    2.38       2.40       2.2901     2.40           7,300
2006-11-08    2.40       2.40       2.25       2.38          25,543
2006-11-09    2.36       2.40       2.25       2.25          15,669
2006-11-10    2.28       2.39       2.26       2.29          10,058

2006-11-13    2.26       2.34       2.26       2.30           4,897
2006-11-14    2.27       2.31       2.27       2.31           4,489
2006-11-15    2.37       2.39       2.21       2.33          18,539
2006-11-16    2.30       2.39       2.29       2.35          20,615
2006-11-17    2.45       2.50       2.34       2.45          57,304

2006-11-20    2.45       2.45       2.02       2.42          65,327
2006-11-21    2.431      2.45       2.36       2.45           3,375
2006-11-22    2.45       2.45       2.35       2.45          10,472
2006-11-24    2.42       2.45       2.41       2.45           6,553

2006-11-27    2.41       2.436      2.40       2.43           6,058
2006-11-28    2.432      2.432      2.32       2.37          20,081
2006-11-29    2.38       2.40       2.37       2.40          12,175
2006-11-30    2.20       2.29       1.98       2.00         660,611
2006-12-01    2.00       2.0001     1.16       1.22       1,828,400

2006-12-04    1.24       1.28       1.05       1.11       1,934,646
2006-12-05    1.10       1.20       1.02       1.06         437,905
2006-12-06    1.06       1.15       1.00       1.02         367,891
2006-12-07    1.01       1.10       1.00       1.02         225,520
2006-12-08    1.03       1.0322     0.88       0.93         862,064

2006-12-11    0.91       1.04       0.91       1.01         230,627
2006-12-12    1.00       1.08       1.00       1.04         293,715
2006-12-13    1.03       1.06       1.01       1.04         247,481
2006-12-14    1.05       1.06       1.01       1.05          74,535
2006-12-15    1.05       1.08       1.05       1.05         105,382

2006-12-18    1.04       1.07       1.04       1.06          79,604
2006-12-19    1.04       1.06       1.00       1.02         130,819
2006-12-20    1.01       1.05       1.00       1.03         102,285
2006-12-21    1.05       1.06       0.9612     1.02          58,119
2006-12-22    0.95       1.08       0.95       1.01         186,079

2006-12-26    0.99       1.06       0.99       1.00         108,585
2006-12-27    1.00       1.09       1.00       1.06          89,762
2006-12-28    1.08       1.14       1.02       1.08         148,849
2006-12-29    1.07       1.18       1.06       1.13         114,158

2007-01-03    1.13       1.13       1.10       1.10          46,973
2007-01-04    1.10       1.15       1.10       1.10           6,400
2007-01-05    1.10       1.12       1.09       1.11          21,461

2007-01-08    1.13       1.27       1.13       1.24         247,772
2007-01-09    1.25       1.25       1.15       1.17          39,626
2007-01-10    1.20       1.20       1.12       1.15          14,260
2007-01-11    1.15       1.17       0.85       1.07         355,285
2007-01-12    1.03       1.10       1.02       1.09          45,229

2007-01-16    1.17       1.24       1.08       1.13          62,538
2007-01-17    1.14       1.14       1.09       1.11          32,143
2007-01-18    1.08       1.12       1.06       1.06          23,127
2007-01-19    1.096      1.096      1.06       1.08          54,721

2007-01-22    1.10       1.10       1.04       1.10          79,551
2007-01-23    1.07       1.10       1.03       1.10         122,933
2007-01-24    1.06       1.08       1.03       1.04         188,024
2007-01-25    1.05       1.09       1.00       1.06         181,190
2007-01-26    1.06       1.06       1.00       1.00         187,697

2007-01-29    0.97       1.06       0.97       1.00          31,509
2007-01-30    1.00       1.02       0.9801     1.00          24,270
2007-01-31    1.03       1.07       1.03       1.07          19,482
2007-02-01    1.10       1.19       1.04       1.13          34,272
2007-02-02    1.12       1.15       1.03       1.03          45,230

2007-02-05    1.02       1.07       1.009      1.05          47,547
2007-02-06    1.085      1.10       1.00       1.00          26,817
2007-02-07    1.06       1.06       0.96       0.98          28,881
2007-02-08    0.98       1.05       0.96       1.01          64,280
2007-02-09    1.02       1.04       1.00       1.01          35,099

2007-02-12    1.01       1.04       1.01       1.03          13,121
2007-02-13    1.02       1.04       1.00       1.01          25,186
2007-02-14    1.01       1.03       1.01       1.03          27,133
2007-02-15    1.02       1.03       1.00       1.02          14,620
2007-02-16    1.00       1.02       1.00       1.00          16,729

2007-02-20    1.00       1.05       1.00       1.02          18,631
2007-02-21    1.02       1.04       0.99       1.03          15,762
2007-02-22    1.03       1.11       1.02       1.09          83,075
2007-02-23    1.12       1.14       1.06       1.08          32,827

2007-02-26    1.05       1.05       1.01       1.04           8,100
2007-02-27    1.03       1.08       0.99       1.01          38,178
2007-02-28    1.08       1.08       1.00       1.00           8,600
2007-03-01    1.00       1.10       1.00       1.02           4,913
2007-03-02    1.10       1.10       1.021      1.04          10,451

2007-03-05    1.02       1.06       1.01       1.01          22,566
2007-03-06    1.05       1.06       1.01       1.02          56,009
2007-03-07    1.05       1.05       1.02       1.03         143,471
2007-03-08    1.01       1.06       1.01       1.02         142,811
2007-03-09    1.02       1.04       0.95       0.95         187,956

2007-03-12    0.97       1.00       0.95       0.99          83,200
2007-03-13    1.00       1.00       0.96       1.00          17,124
2007-03-14    0.98       1.00       0.96       0.96          30,975
2007-03-15    0.97       0.97       0.90       0.924         36,936
2007-03-16    0.96       0.98       0.93       0.94          29,950

2007-03-19    0.93       0.96       0.9001     0.91          32,876
2007-03-20    0.90       0.95       0.90       0.95          21,271
2007-03-21    0.95       0.96       0.9419     0.95         168,950
2007-03-22    0.98       0.98       0.92       0.94         213,687
2007-03-23    0.92       0.95       0.92       0.95         176,059

2007-03-26    0.933      0.96       0.93       0.94         113,270
2007-03-27    0.94       0.95       0.89       0.89          67,079
2007-03-28    0.89       0.92       0.85       0.91          26,530
2007-03-29    0.89       0.95       0.89       0.9101         5,225
2007-03-30    0.91       0.93       0.85       0.86          12,857

2007-04-02    0.86       0.88       0.82       0.88          30,748
2007-04-03    0.88       0.9099     0.88       0.89           5,436
2007-04-04    0.88       0.89       0.86       0.89          23,631
2007-04-05    0.90       0.91       0.895      0.90           3,800

2007-04-09    0.93       0.93       0.91       0.92          12,715
2007-04-10    0.93       0.95       0.91       0.92          34,212
2007-04-11    0.95       0.97       0.91       0.91         142,586
2007-04-12    0.96       0.96       0.9248     0.95         128,467
2007-04-13    0.97       0.97       0.93       0.95          20,435

2007-04-16    0.92       0.95       0.91       0.95          30,759
2007-04-17    0.89       0.989      0.8701     0.92          38,200
2007-04-18    0.89       0.93       0.88       0.8999        39,325
2007-04-19    0.90       0.95       0.90       0.95         503,647
2007-04-20    0.96       0.97       0.95       0.96          24,314

2007-04-23    0.97       1.00       0.95       0.99          23,340
2007-04-24    0.98       0.99       0.97       0.98          15,726
2007-04-25    0.986      0.99       0.95       0.98          26,070
2007-04-26    0.97       0.97       0.86       0.89          89,654
2007-04-27    0.90       0.94       0.89       0.92          28,959

2007-04-30    0.94       0.94       0.86       0.86         129,907
2007-05-01    0.85       0.85       0.77       0.83         283,379
2007-05-02    0.86       0.88       0.80       0.82          24,950
2007-05-03    0.82       0.88       0.82       0.86          20,480
2007-05-04    0.8501     0.88       0.81       0.8219        14,100

2007-05-07    0.85       0.87       0.82       0.85          11,874
2007-05-08    0.88       0.88       0.83       0.84           9,000
2007-05-09    0.81       0.84       0.81       0.84           3,750
2007-05-10    0.81       0.84       0.79       0.81          59,379
2007-05-11    0.82       0.84       0.82       0.84          27,750

2007-05-14    0.82       0.84       0.81       0.84           3,731
2007-05-15    0.84       0.85       0.84       0.84           7,944
2007-05-16    0.84       0.87       0.82       0.831         11,469
2007-05-17    0.83       0.88       0.83       0.85           6,835
2007-05-18    0.88       0.88       0.85       0.87           2,800

2007-05-21    0.87       0.87       0.84       0.86          11,700
2007-05-22    0.84       0.87       0.83       0.87           2,797
2007-05-23    0.88       0.88       0.83       0.87          11,617
2007-05-24    0.87       0.88       0.86       0.88          54,030
2007-05-25    0.88       1.18       0.88       1.17         215,536

2007-05-29    1.24       2.21       1.19       1.44       2,025,715
2007-05-30    1.38       1.64       1.19       1.2557       581,427
2007-05-31    1.33       1.40       1.16       1.19         176,019
2007-06-01    1.19       1.19       1.10       1.15         184,857

2007-06-04    1.16       1.18       1.09       1.13          78,962
2007-06-05    1.09       1.91       1.09       1.30       1,381,891
2007-06-06    1.15       1.52       1.13       1.28         514,410
2007-06-07    1.22       1.28       1.20       1.23         219,262
2007-06-08    1.30       1.46       1.21       1.42         328,774

2007-06-11    1.48       1.48       1.25       1.29         227,982
2007-06-12    1.30       1.3499     1.262      1.30          80,009
2007-06-13    1.359      1.43       1.25       1.41          53,625
2007-06-14    1.40       1.43       1.27       1.3301        75,292
2007-06-15    1.38       1.40       1.33       1.36         127,613

2007-06-18    1.33       1.49       1.33       1.47         180,928
2007-06-19    1.47       1.50       1.39       1.41          55,333
2007-06-20    1.42       1.42       1.33       1.39          49,829
2007-06-21    1.37       1.39       1.33       1.362         28,208
2007-06-22    1.35       1.3899     1.25       1.27         148,451

2007-06-25    1.25       1.68       1.25       1.37         509,065
2007-06-26    1.42       1.49       1.32       1.33         156,023
2007-06-27    1.35       1.37       1.30       1.35          47,969
2007-06-28    1.32       1.39       1.32       1.38          23,105
2007-06-29    1.39       1.39       1.31       1.33          25,668

2007-07-02    1.32       1.33       1.30       1.30          31,240
2007-07-03    1.35       1.37       1.28       1.29          61,112
2007-07-05    1.28       1.34       1.28       1.32          22,985
2007-07-06    1.32       1.33       1.25       1.2601        31,488

2007-07-09    1.30       1.33       1.29       1.30          24,383
2007-07-10    1.29       1.34       1.29       1.33          21,530
2007-07-11    1.35       1.35       1.30       1.30          31,603
2007-07-12    1.30       1.63       1.30       1.388        370,082
2007-07-13    1.39       1.48       1.36       1.36          48,325

2007-07-16    1.35       1.42       1.32       1.38          37,740
2007-07-17    1.41       1.50       1.39       1.49          87,511
2007-07-18    1.55       1.55       1.38       1.40          61,162
2007-07-19    1.49       1.74       1.48       1.55         528,749
2007-07-20    1.51       1.70       1.51       1.55         135,563

2007-07-23    1.59       1.70       1.51       1.6299        84,520
2007-07-24    1.67       1.70       1.568      1.57         113,630
2007-07-25    1.56       1.61       1.40       1.50         185,363
2007-07-26    1.47       1.57       1.42       1.5119        92,022
2007-07-27    1.55       1.57       1.45       1.55          60,691

2007-07-30    1.59       1.70       1.48       1.50         134,274
2007-07-31    1.56       1.58       1.48       1.48         157,342
2007-08-01    1.47       1.54       1.45       1.53          33,212
2007-08-02    1.66       1.66       1.50       1.509         55,791
2007-08-03    1.45       1.61       1.4401     1.47          28,117

2007-08-06    1.47       1.50       1.41       1.46          34,785
2007-08-07    1.45       1.48       1.374      1.45          60,822
2007-08-08    1.50       1.60       1.50       1.56          92,272
2007-08-09    1.52       1.65       1.46       1.50         197,677
2007-08-10    1.49       1.64       1.48       1.56          68,818

2007-08-13    0.45       0.57       0.35       0.44       5,968,587
2007-08-14    0.40       0.44       0.36       0.365      1,209,691
2007-08-15    0.37       0.3995     0.3525     0.38         776,350
2007-08-16    0.396      0.396      0.35       0.38         342,067
2007-08-17    0.3899     0.39       0.3507     0.3801       217,353

2007-08-20    0.3898     0.48       0.3889     0.44         512,783
2007-08-21    0.45       0.47       0.40       0.44         401,766
2007-08-22    0.45       0.4688     0.43       0.4599       270,861
2007-08-23    0.466      0.58       0.466      0.57         722,943
2007-08-24    0.57       0.57       0.52       0.5302       268,953

2007-08-27    0.52       0.55       0.5115     0.53         177,828
2007-08-28    0.52       0.5495     0.46       0.51         291,601
2007-08-29    0.5199     0.5199     0.47       0.50         374,471
2007-08-30    0.515      0.88       0.515      0.72       1,294,996
2007-08-31    0.71       0.77       0.6522     0.661        503,980

2007-09-04    0.62       0.66       0.56       0.609        258,627
2007-09-05    0.60       0.66       0.5805     0.63         268,428
2007-09-06    0.6599     0.66       0.6311     0.65          59,495
2007-09-07    0.6402     0.65       0.6005     0.63          28,326

2007-09-10    0.63       0.72       0.5001     0.71         319,282
2007-09-11    0.71       0.73       0.6701     0.72         122,395
2007-09-12    0.72       0.72       0.59       0.60         284,790
2007-09-13    0.60       0.65       0.60       0.65         186,635
2007-09-14    0.65       0.66       0.35       0.37         490,071

2007-09-17    0.31       0.31       0.15       0.22       1,691,239
2007-09-18    0.21       0.25       0.15       0.159      1,219,462
2007-09-19    0.29       0.29       0.161      0.20         962,240
2007-09-20    0.19       0.2199     0.183      0.183        501,995
2007-09-21    0.178      0.1988     0.16       0.163        628,976

2007-09-24    0.18       0.19       0.1605     0.18         453,993
2007-09-25    0.18       0.20       0.16       0.18         689,121
2007-09-26    0.18       0.19       0.17       0.175        423,380
2007-09-27    0.175      0.19       0.1626     0.165        124,563
2007-09-28    0.165      0.1849     0.16       0.17         327,236

2007-10-01    0.179      0.179      0.16       0.161        208,796
2007-10-02    0.161      0.17       0.161      0.161        105,963
2007-10-03    0.169      0.171      0.1623     0.17         117,868
2007-10-04    0.18       0.19       0.17       0.1798       315,148
2007-10-05    0.18       0.19       0.1611     0.18         243,434

2007-10-08    0.18       0.21       0.17       0.199        222,614
2007-10-09    0.20       0.20       0.1705     0.18         215,532
2007-10-10    0.189      0.199      0.18       0.18          62,954
2007-10-11    0.20       0.21       0.18       0.21         233,679
2007-10-12    0.22       0.35       0.2199     0.30         890,611

2007-10-15    0.30       0.37       0.26       0.2703       636,914
2007-10-16    0.25       0.2705     0.22       0.24         225,326
2007-10-17    0.28       0.28       0.1847     0.22         229,268
2007-10-18    0.22       0.25       0.22       0.23          85,682
2007-10-19    0.26       0.301      0.2301     0.29         453,229

2007-10-22    0.29       0.33       0.29       0.3099       297,055
2007-10-23    0.25       0.31       0.25       0.255        245,878
2007-10-24    0.25       0.299      0.25       0.28         156,497
2007-10-25    0.32       0.35       0.26       0.35         754,083
2007-10-26    0.36       0.43       0.31       0.35         794,370

2007-10-29    0.37       0.3701     0.33       0.3398        82,417
2007-10-30    0.3215     0.3395     0.301      0.33          60,360
2007-10-31    0.33       0.35       0.31       0.3144        72,037
2007-11-01    0.30       0.339      0.30       0.33          44,371
2007-11-02    0.3113     0.34       0.3005     0.332        101,567

2007-11-05    0.32       0.3288     0.271      0.30         170,421
2007-11-06    0.33       0.33       0.281      0.281         75,448
2007-11-07    0.28       0.2979     0.28       0.28         102,201
2007-11-08    0.2816     0.29       0.28       0.2803        36,660
2007-11-09    0.2813     0.2977     0.28       0.29          39,084

2007-11-12    0.30       0.30       0.275      0.28           4,300
2007-11-13    0.275      0.2751     0.22       0.23         169,334
2007-11-14    0.2299     0.2396     0.2299     0.2394        61,000
2007-11-15    0.24       0.25       0.24       0.25          49,946
2007-11-16    0.25       0.258      0.24       0.24          20,314

2007-11-19    0.25       0.25       0.161      0.1803       396,273
2007-11-20    0.18       0.21       0.18       0.20          47,218
2007-11-21    0.209      0.209      0.1902     0.20          32,931
2007-11-23    0.20       0.2014     0.20       0.20          40,225

2007-11-26    0.21       0.2499     0.21       0.2102        26,435
2007-11-27    0.23       0.27       0.21       0.2105       295,280
2007-11-28    0.205      0.23       0.2005     0.21          26,796
2007-11-29    0.21       0.21       0.19       0.19         221,155
2007-11-30    0.19       0.228      0.19       0.228        350,457

2007-12-03    0.2281     0.2287     0.19       0.19          98,104
2007-12-04    0.20       0.20       0.165      0.1879        77,109
2007-12-05    0.18       0.21       0.18       0.18         110,929
2007-12-06    0.1801     0.1899     0.17       0.17         104,984
2007-12-07    0.1708     0.188      0.1651     0.1878       118,731

2007-12-10    0.1878     0.1999     0.165      0.19         185,419
2007-12-11    0.19       0.208      0.18       0.19         260,041
2007-12-12    0.1808     0.20       0.1808     0.19          48,032
2007-12-13    0.18       0.19       0.18       0.18          16,757
2007-12-14    0.1807     0.1998     0.18       0.1998        27,476

2007-12-17    0.1802     0.1802     0.17       0.172         24,680
2007-12-18    0.19       0.199      0.17       0.18         110,788
2007-12-19    0.19       0.1993     0.19       0.1965        29,233
2007-12-20    0.1999     0.1999     0.1705     0.18          20,230
2007-12-21    0.1803     0.20       0.17       0.1801        37,250

2007-12-24    0.1703     0.1922     0.1703     0.19          23,111
2007-12-26    0.1705     0.20       0.1705     0.18         252,504

And here are the first couple months of over-the-counter trading, while the stock was suspended on the NASDAQ:

Date          Open       High       Low        Close         Volume

2007-12-27    0.17       0.18       0.09       0.105        705,384   SCOXQ
2007-12-28    0.08       0.085      0.065      0.065        383,476

2007-12-31    0.065      0.095      0.065      0.095        369,746
2008-01-02    0.095      0.095      0.085      0.095        151,264
2008-01-03    0.09       0.095      0.09       0.095          5,400
2008-01-04    0.09       0.093      0.09       0.093         61,000

2008-01-07    0.088      0.09       0.086      0.09          75,522
2008-01-08    0.085      0.09       0.085      0.085         40,954
2008-01-09    0.085      0.085      0.085      0.085         35,000
2008-01-10    0.092      0.092      0.085      0.092         31,725
2008-01-11    0.09       0.092      0.09       0.09          29,250

2008-01-14    0.09       0.092      0.089      0.09          48,105
2008-01-15    0.09       0.09       0.089      0.089         32,523
2008-01-16    0.09       0.09       0.09       0.09           2,400
2008-01-17    0.089      0.09       0.087      0.087         35,966
2008-01-18    0.086      0.087      0.051      0.052        347,858

2008-01-22    0.0551     0.06       0.055      0.055          6,445
2008-01-23    0.065      0.075      0.065      0.075         64,118
2008-01-24    0.08       0.08       0.08       0.08          12,275
2008-01-25    0.075      0.085      0.075      0.085          5,365

2008-01-28    0.085      0.085      0.08       0.08          17,992
2008-01-29    0.08       0.08       0.08       0.08             500
2008-01-30    0.077      0.08       0.077      0.08           6,618
2008-01-31    0.08       0.08       0.065      0.065         31,904
2008-02-01    0.075      0.075      0.065      0.065         63,487

2008-02-04    0.06       0.065      0.06       0.065         33,975
2008-02-05    0.065      0.065      0.062      0.062         51,000
2008-02-06    0.065      0.065      0.058      0.058         19,865
2008-02-07    0.063      0.08       0.058      0.07         260,882
2008-02-08    0.065      0.074      0.06       0.065        151,225

2008-02-11    0.07       0.074      0.07       0.07          70,600
2008-02-12    0.069      0.069      0.055      0.06          77,736
2008-02-13    0.06       0.06       0.06       0.06             624
2008-02-14    0.061      0.09       0.061      0.088        810,748
2008-02-15    0.088      0.115      0.085      0.115        350,082

2008-02-19    0.115      0.175      0.115      0.16         412,743
2008-02-20    0.15       0.40       0.15       0.30         657,266
2008-02-21    0.33       0.33       0.24       0.29         130,575
2008-02-22    0.29       0.29       0.21       0.22         105,219

2008-02-25    0.245      0.30       0.13       0.16         284,225
2008-02-26    0.18       0.19       0.15       0.18          81,692
2008-02-27    0.18       0.19       0.15       0.16          51,685
2008-02-28    0.19       0.19       0.16       0.165         95,200
2008-02-29    0.16       0.165      0.15       0.165         54,900


$Id: price-history.html,v 1.8 2008/03/05 19:16:39 al Exp $

Scofacts is not endorsed by the "SCO Group" Delaware corporation, nor by any of the registered owners of "SCO" trademarks.