-----BEGIN PRIVACY-ENHANCED MESSAGE----- Proc-Type: 2001,MIC-CLEAR Originator-Name: webmaster@www.sec.gov Originator-Key-Asymmetric: MFgwCgYEVQgBAQICAf8DSgAwRwJAW2sNKK9AVtBzYZmr6aGjlWyK3XmZv3dTINen TWSM7vrzLADbmYQaionwg5sDW3P6oaM5D3tdezXMm7z1T+B+twIDAQAB MIC-Info: RSA-MD5,RSA, OSgUBtVo3lI8SdZtOPPTRsHwFuRhM3SzFyMJLc6rGZ7GSQxlRYYyZFrDN/qMCaJP fCEaizD1idaI9+sHkv2dGA== 0001132413-07-000338.txt : 20071210 0001132413-07-000338.hdr.sgml : 20071210 20071210170525 ACCESSION NUMBER: 0001132413-07-000338 CONFORMED SUBMISSION TYPE: SC 13D PUBLIC DOCUMENT COUNT: 1 FILED AS OF DATE: 20071210 DATE AS OF CHANGE: 20071210 GROUP MEMBERS: INTEGRATED HOLDING GROUP LP GROUP MEMBERS: ISRAEL A. ENGLANDER GROUP MEMBERS: MILLENNIUM MANAGEMENT LLC GROUP MEMBERS: SPRINGVIEW GROUP LLC SUBJECT COMPANY: COMPANY DATA: COMPANY CONFORMED NAME: MEDIVATION, INC. CENTRAL INDEX KEY: 0001011835 STANDARD INDUSTRIAL CLASSIFICATION: PHARMACEUTICAL PREPARATIONS [2834] IRS NUMBER: 133863260 STATE OF INCORPORATION: DE FISCAL YEAR END: 1231 FILING VALUES: FORM TYPE: SC 13D SEC ACT: 1934 Act SEC FILE NUMBER: 005-53711 FILM NUMBER: 071296390 BUSINESS ADDRESS: STREET 1: 201 SPEAR STREET, 3RD FLOOR CITY: SAN FRANCISCO STATE: CA ZIP: 94105 BUSINESS PHONE: 415-543-3470 MAIL ADDRESS: STREET 1: 201 SPEAR STREET, 3RD FLOOR CITY: SAN FRANCISCO STATE: CA ZIP: 94105 FORMER COMPANY: FORMER CONFORMED NAME: ORION ACQUISITION CORP II DATE OF NAME CHANGE: 19960408 FILED BY: COMPANY DATA: COMPANY CONFORMED NAME: MILLENCO, L.L.C. CENTRAL INDEX KEY: 0001132413 IRS NUMBER: 133532932 STATE OF INCORPORATION: DE FISCAL YEAR END: 1231 FILING VALUES: FORM TYPE: SC 13D BUSINESS ADDRESS: STREET 1: C/O MILLENNIUM MANAGEMENT, L.L.C. STREET 2: 666 FIFTH AVENUE, 8TH FLOOR CITY: NEW YORK STATE: NY ZIP: 10103 BUSINESS PHONE: (212) 841-4100 MAIL ADDRESS: STREET 1: C/O MILLENNIUM MANAGEMENT, L.L.C. STREET 2: 666 FIFTH AVENUE, 8TH FLOOR CITY: NEW YORK STATE: NY ZIP: 10103 FORMER COMPANY: FORMER CONFORMED NAME: MILLENCO, L.P./NY DATE OF NAME CHANGE: 20050310 FORMER COMPANY: FORMER CONFORMED NAME: MILLENCO LP/NY DATE OF NAME CHANGE: 20010111 SC 13D 1 mdvn_sc13d.htm Schedule 13D



UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549

SCHEDULE 13D
Under the Securities Exchange Act of 1934

Medivation, Inc.
(Name of Issuer)

Common Stock, Par Value $0.01 Per Share
(Title of Class of Securities)

58501N101
(CUSIP Number)

Simon M. Lorne, Esq.
Millennium Management LLC
666 Fifth Avenue, 8th Floor
New York, New York 10103
(212) 841-4100
(Name, Address and Telephone Number of Person Authorized to Receive Notices and Communications)

November 28, 2007
(Date of event which requires filing of this statement)

If the filing person has previously filed a statement on Schedule 13G to report the acquisition that is the subject of this Schedule 13D, and is filing this schedule because § 240.13d-1(e), 240.13d-1(f) or 240.13d-1(g) check the following box o .

SCHEDULE 13D

CUSIP No. 58501N101
1
NAMES OF REPORTING PERSONS.
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY).

Millenco LLC
13-3532932
2
CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP
(a)   o
(b)   þ
3
SEC USE ONLY
4
SOURCE OF FUNDS

WC, OO
5
CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS 2(d) OR 2(e)

  þ
6
CITIZENSHIP OR PLACE OF ORGANIZATION

Delaware
NUMBER OF
SHARES
BENEFICIALLY
OWNED BY
EACH
REPORTING
PERSON WITH
7
SOLE VOTING POWER

-0-
8
SHARED VOTING POWER

1,563,126 (See Item 6) 
9
SOLE DISPOSITIVE POWER

-0- 
10
SHARED DISPOSITIVE POWER

1,563,126 (See Item 6) 
11
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON

1,563,126 (See Item 6)
12
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES 

 o
13
PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11)

5.4%
14
TYPE OF REPORTING PERSON

OO, BD

SCHEDULE 13D

CUSIP No. 58501N101
1
NAMES OF REPORTING PERSONS.
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY).

Springview Group LLC
20-2196675
2
CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP
(a)   o
(b)   þ
3
SEC USE ONLY
4
SOURCE OF FUNDS

WC, OO
5
CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS 2(d) OR 2(e)

  þ
6
CITIZENSHIP OR PLACE OF ORGANIZATION

Delaware
NUMBER OF
SHARES
BENEFICIALLY
OWNED BY
EACH
REPORTING
PERSON WITH
7
SOLE VOTING POWER

-0-
8
SHARED VOTING POWER

67,500 (See Item 6) 
9
SOLE DISPOSITIVE POWER

-0- 
10
SHARED DISPOSITIVE POWER

67,500 (See Item 6) 
11
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON

67,500 (See Item 6)
12
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES 

 o
13
PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11)

0.2%
14
TYPE OF REPORTING PERSON

OO

SCHEDULE 13D

CUSIP No. 58501N101
1
NAMES OF REPORTING PERSONS.
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY).

Integrated Holding Group, LP
13-3631307
2
CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP
(a)   o
(b)   þ
3
SEC USE ONLY
4
SOURCE OF FUNDS

WC, OO
5
CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS 2(d) OR 2(e)

  þ
6
CITIZENSHIP OR PLACE OF ORGANIZATION

Delaware
NUMBER OF
SHARES
BENEFICIALLY
OWNED BY
EACH
REPORTING
PERSON WITH
7
SOLE VOTING POWER

-0-
8
SHARED VOTING POWER

67,500 (See Item 6) 
9
SOLE DISPOSITIVE POWER

-0- 
10
SHARED DISPOSITIVE POWER

67,500 (See Item 6) 

11
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON

67,500 (See Item 6)

12
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES
 o
13
PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11)

 0.2%
14
TYPE OF REPORTING PERSON

HC, PN

SCHEDULE 13D

CUSIP No. 58501N101
1
NAMES OF REPORTING PERSONS.
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY).

Millennium Management LLC
13-3804139
2
CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP
(a)   o
(b)   þ
3
SEC USE ONLY
4
SOURCE OF FUNDS

WC, OO
5
CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS 2(d) OR 2(e)

  þ
6
CITIZENSHIP OR PLACE OF ORGANIZATION

Delaware
NUMBER OF
SHARES
BENEFICIALLY
OWNED BY
EACH
REPORTING
PERSON WITH
7
SOLE VOTING POWER

-0-
8
SHARED VOTING POWER

1,630,626 (See Item 6) 
9
SOLE DISPOSITIVE POWER

-0- 
10
SHARED DISPOSITIVE POWER

1,630,626 (See Item 6) 

11
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON

1,630,626 (See Item 6)

12
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES
 o
13
PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11)

 5.7%
14
TYPE OF REPORTING PERSON

OO

SCHEDULE 13D

CUSIP No. 58501N101
1
NAMES OF REPORTING PERSONS.
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY).

Israel A. Englander
2
CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP
(a)   o
(b)   þ
3
SEC USE ONLY
4

SOURCE OF FUNDS


WC, OO
5
CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS 2(d) OR 2(e)

þ

6
CITIZENSHIP OR PLACE OF ORGANIZATION

United States

NUMBER OF
SHARES
BENEFICIALLY
OWNED BY
EACH
REPORTING
PERSON WITH
 7
SOLE VOTING POWER

-0-

8
SHARED VOTING POWER
1,630,626 (See Item 6) 
9
SOLE DISPOSITIVE POWER
 
-0- 
10
SHARED DISPOSITIVE POWER

1,630,626 (See Item 6) 

11
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
 
1,630,626 (See Item 6)
12
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES
 o
13
PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
 
5.7%
14
TYPE OF REPORTING PERSON
 
IN

Explanatory Note  

Item 1.      Security and Issuer.

   The name of the issuer is Medivation, Inc., a Delaware corporation (the "Issuer"). The address of the Issuer’s principal executive offices is 201 Spear Street, 3rd Floor, San Francisco, California 94105 This Schedule 13D relates to the Issuer’s common stock, par value $0.01 per share (the "Common Stock").

Item 2.      Identity and Background.

   (a)-(c), (f).  This statement is being filed by Millenco LLC, a Delaware limited liability company (formerly Millenco, L.P., a Delaware limited partnership) ("Millenco") and Springview Group LLC, a Delaware limited liability company ("Springview Group"). Millenco is a broker-dealer and a member of the American Stock Exchange and the NASDAQ.

   Integrated Holding Group LP, a Delaware limited partnership ("Integrated Holding Group") is the sole and managing member of Springview Group and consequently may be deemed to have investment discretion and voting control over securities owned by Springview Group. Millennium Management LLC, a Delaware limited liability company ("Millennium Management"), is the manager of Millenco as well as the general partner of Integrated Holding Group and consequently may be deemed to have voting control and investment discretion over securities owned by Millenco or deemed to be owned by Integrated Holding Group, as the case may be. Israel A. Englander ("Mr. Englander") is the managing member of Millennium Management and consequently may be deemed to be the beneficial owner of any shares deemed to be beneficially owned by Millennium Management. The foregoing should not be construed in and of itself as an admission by Integrated Holding Group, Millennium Management or Mr. Englander as to beneficial ownership of the shares owned by Millenco or Springview Group. Millenco, Springview Group, Integrated Holding Group, Millennium Management and Mr. Englander will be collectively referred to as the reporting persons ("Reporting Persons") in this Schedule 13D.

   The business address for Millenco, Springview Group, Integrated Holding Group, Millennium Management and Mr. Englander is c/o Millennium Management LLC, 666 Fifth Avenue, New York, New York 10103. Mr. Englander is a United States citizen.

   Notes:  Integrated Holding Group is a non-managing member of Millenco. As a non-managing member, Integrated Holding Group has no voting control or investment discretion over Millenco or its securities positions.

   Millennium Partners, L.P., a Cayman Islands exempted limited partnership ("Millennium Partners") is a limited partner of Integrated Holding Group. As such, Millennium Partners has no voting control or investment discretion over Integrated Holding Group or Springview Group, or their securities positions.

   Millennium SMC LLC and Millennium SMC (Cayman) Ltd. are both limited partners of Integrated Holding Group. As such, neither Millennium SMC LLC nor Millennium SMC (Cayman) Ltd. has voting control or investment discretion over Integrated Holding Group or Springview Group or their securities positions.

   (d)  During the last five years, none of the Reporting Persons has been convicted in a criminal proceeding (excluding traffic violations or similar misdemeanors).

   (e)  On December 1, 2005, Millennium Management and Mr. Englander, together with Millennium Partners and certain related persons and entities, entered into settlements with the Securities and Exchange Commission ("SEC") and the Attorney General of the State of New York (the "NYAG") relating to allegations that Millennium Partners had engaged in a pattern of deceptive "market timing" of mutual fund shares in years prior to 2004 and, in the case of the settlement with the NYAG only, had failed to take adequate steps to prevent a trader from engaging in mutual fund "late trading" in violation of firm policy. The parties neither admitted nor denied the allegations or findings (except as to jurisdiction) but consented to the entry of findings. The SEC proceedings are In the Matter of Millennium Partners, L.P., et al. Securities Act Release No. 8639 (December 1, 2005), available at www.sec.gov. Contemporaneously, the NYAG i ssued an Assurance of Discontinuance relating to the claims and findings of that office.

   Neither the Reporting Persons nor any other party admitted or denied any of the allegations or findings in these matters. The remedies included disgorgement by the entities of approximately $148 million of mutual fund trading profits, civil penalties aggregating approximately $32.15 million (with approximately $30 million being paid by Mr. Englander), an administrative order to cease and desist from violations of the antifraud provisions of the Securities Act of 1933 and the Securities Exchange Act of 1934, and prophylactic relief.

Item 3.      Source and Amount of Funds or Other Consideration.

   The amount of funds used to purchase the 1,563,126 and 67,500 shares of the Issuer’s Common Stock held by Millenco and Springview Group, respectively, was approximately $26,127,400 and $994,400, respectively, calculated on an average cost basis (excluding brokerage commissions) by account. Millenco and Springview Group effect purchases of securities primarily through margin accounts maintained for Millenco and Springview Group with prime brokers, which may extend margin credit to Millenco or Springview Group as and when required to open or carry positions in the margin accounts, subject to applicable margin regulations, stock exchange rules and the prime broker’s credit policies. In such instances, the positions held in the margin accounts are pledged as collateral security for the repayment of debit balances in the accounts.

Item 4.       Purpose of Transaction.

   The Reporting Persons are engaged in the investment business. In pursuing this business, the Reporting Persons analyze the operations, capital structure and markets of companies, including the Issuer, on a continuous basis through analysis of documentation and discussions with knowledgeable industry and market observers and with representatives of such companies (often at the invitation of management). From time to time, one or more of the Reporting Persons may hold discussions with third parties or with management of such companies in which the Reporting Persons may suggest or take a position with respect to potential changes in the operations, management or capital structure of such companies as a means of enhancing shareholder value. Such suggestions or positions may relate to one or more of the transactions specified in clauses (a) through (j) of Item 4 of Schedule 13D of the Exchange Act, including, without limitation, such matters as disposing of or selling all or a portion of the company or acquiring another company or business, changing operating or marketing strategies, adopting or not adopting certain types of anti-takeover measures and restructuring the Issuer’s capitalization or dividend policy.

   The Reporting Persons employ the services of a number of portfolio managers, each of whom independently employs a separate and distinct trading strategy. A portion of the securities of the Issuer held by the Reporting Persons are held in accounts of the Reporting Persons managed by portfolio managers who engage in event-, risk- or merger-arbitrage or fundamental strategies.

   Except as set forth above, the Reporting Persons do not have any present plans or proposals that relate to or would result in any of the actions required to be described in Item 4 of Schedule 13D. Each of the Reporting Persons may, at any time, review or reconsider its position with respect to the Issuer and formulate plans or proposals with respect to any of such matters, but has no present intention of doing so.

Item 5.      Interest in Securities of the Issuer.

   (a)  As of the date hereof, (i) Millenco is the beneficial owner of 1,563,126 shares of the Issuer’s Common Stock and (ii) Springview Group is the beneficial owner of 67,500 shares of the Issuer’s Common Stock.

   Integrated Holding Group, as the sole and managing member of Springview Group, may be deemed to beneficially own the above-described shares of Common Stock beneficially owned by Springview Group.

   Millennium Management, as the manager of Millenco and the general partner of Integrated Holding Group, may also be deemed to beneficially own the above-described shares of Common Stock beneficially owned by Millenco and Springview Group, as the case may be.

   Mr. Englander, as the managing member of Millennium Management, may also be deemed to beneficially own the above-described shares of Common Stock beneficially owned by Millenco and Springview Group, as the case may be.

   Accordingly, as of the date of this filing, Mr. Englander and Millennium Management may be deemed to be beneficial owners of 1,630,626 shares of Common Stock, which represents 5.7% of the Issuer’s Common Stock. The calculation of the foregoing percentage is on the basis of 28,828,290 shares of the Issuer’s Common Stock outstanding as of November 14, 2007, as disclosed by the Issuer in its Quarterly Report on Form 10-QSB, dated November 14, 2007. The foregoing should not be construed in and of itself as an admission by Millennium Management or Mr. Englander as to beneficial ownership of the shares held by Millenco or Springview Group, as the case may be.

   (b)  Millenco may be deemed to hold shared power to vote and to dispose of the 1,563,126 shares of the Issuer’s Common Stock described in (a) above. Springview Group and Integrated Holding Group may be deemed to hold shared power to vote and to dispose of the 67,500 shares of the Issuer’s Common Stock described in (a) above. Mr. Englander and Millennium Management may be deemed to hold shared power to vote and to dispose of the 1,630,626 shares of the Issuer’s Common Stock described in (a) above. The foregoing should not be construed in and of itself as an admission by Mr. Englander or Millennium Management as to beneficial ownership of the shares held by Millenco or Springview Group, as the case may be.

   (c)  Transactions in the Issuer’s Common Stock during the past 60 days: Schedule A annexed hereto lists all transactions in the Issuer’s Common Stock during the past 60 days by the Reporting Persons. All of the transactions in the Issuer’s Common Stock were effected by either Springview or Millenco in the open market.

   (d)  No person other than the Reporting Persons is known to have the right to receive, or the power to direct the receipt of, dividends from, or proceeds from the sale of, the shares of Common Stock reported in this Statement.

Item 6.      Contracts, Arrangements, Understandings or Relationships with Respect to Securities of the Issuer.

    Millenco maintains an open short position of 16,500 shares of the Issuer’s Common Stock, which position is not netted against the data provided herein as to the number of shares beneficially owned by the Reporting Persons.

   In connection with arrangements with Millenco’s and Springview Group’s prime brokers, such prime brokers are permitted to lend securities in Millenco’s and Springview Group’s accounts (as the case may be) to the extent permitted by debit balances in such accounts. Millenco and Springview Group generally will not have any knowledge of the specific loans made by such prime brokers. In addition, in the ordinary course of business, Millenco and Springview Group (or their prime brokers), may borrow securities to satisfy delivery obligations arising from short sales and may lend securities to third parties and such loans generally may be recalled upon demand. However, it should be noted that shares lent by Millenco, Springview Group or their prime brokers may not be able to be recalled in advance of an applicable record date and thus, such loaned shares may not be able to be voted by Millenco or Springview Group (as the case may be). As of the date hereof, M illenco has lent 111,500 shares of the Issuer’s Common Stock to third parties.

   There are no other contracts, arrangements, understandings or relationships among the Reporting Persons, or between the Reporting Persons and any other person, with respect to the securities of the Issuer.

Item 7.      Material to Be Filed as Exhibits.

   Exhibit I:  Joint Filing Agreement, dated as of December 7, 2007, by and among Millenco, LLC, Springview Group LLC, Integrated Holding Group LP, Millennium Management LLC and Israel A. Englander.

SIGNATURE

   After reasonable inquiry and to the best of my knowledge and belief, I certify that the information set forth in this statement is true, complete and correct.

Dated: December 7, 2007     

MILLENCO LLC

By: /s/ Mark Meskin

Name: Mark Meskin
Title:  Chief Executive Officer

 

SPRINGVIEW GROUP LLC

By: Integrated Holding Group LP
       its managing member

By: Millennium Management LLC
       its general partner

By: /s/ David Nolan

Name: David Nolan
Title:  Co-President

 

INTEGRATED HOLDING GROUP LP

By: Millennium Management LLC
       its general partner

By: /s/ David Nolan

Name: David Nolan
Title:  Co-President

 

MILLENNIUM MANAGEMENT LLC

By: /s/David Nolan

Name: David Nolan
Title:  Co-President

 

/s/ Israel A. Englander by David Nolan
pursuant to Power of Attorney filed with
the SEC on June 6, 2005

Israel A. Englander


EXHIBIT I

JOINT FILING AGREEMENT

    

This will confirm the agreement by and among the undersigned that the Schedule 13D filed with the Securities and Exchange Commission on or about the date hereof with respect to the beneficial ownership by the undersigned of the Common Stock, par value $0.01 per share, of Medivation, Inc., a Delaware corporation, is being filed, and all amendments thereto will be filed, on behalf of each of the persons and entities named below in accordance with Rule 13d-1(k) under the Securities Exchange Act of 1934, as amended. This Agreement may be executed in two or more counterparts, each of which shall be deemed an original, but all of which together shall constitute one and the same instrument.

Dated: December 7, 2007     

MILLENCO LLC

By: /s/ Mark Meskin

Name: Mark Meskin
Title:  Chief Executive Officer

 

SPRINGVIEW GROUP LLC

By: Integrated Holding Group LP
       its managing member

By: Millennium Management LLC
       its general partner

By: /s/ David Nolan

Name: David Nolan
Title:  Co-President

 

INTEGRATED HOLDING GROUP LP

By: Millennium Management LLC
       its general partner

By: /s/ David Nolan

Name: David Nolan
Title:  Co-President

 

MILLENNIUM MANAGEMENT LLC

By: /s/David Nolan

Name: David Nolan
Title:  Co-President

 

/s/ Israel A. Englander by David Nolan
pursuant to Power of Attorney filed with
the SEC on June 6, 2005

Israel A. Englander


Schedule A

Transactions in the Issuer’s Common Stock during the past 60 days:

Date of Transaction Quantity Purchased
(Sold)		 Price Per Share
$
10/8/2007 (100) 23.95
10/8/2007 (100) 24
10/8/2007 (100) 24.34
10/8/2007 (200) 24.08
10/8/2007 (200) 24.09
10/8/2007 (200) 24.09
10/8/2007 (200) 24.76
10/8/2007 (100) 24.6
10/8/2007 (100) 24.9
10/8/2007 (93) 24.9
10/8/2007 (700) 24.3599
10/8/2007 1 24.16
10/8/2007 99 24.16
10/8/2007 100 23.95
10/8/2007 100 24
10/8/2007 100 24
10/8/2007 100 24.07
10/8/2007 100 24.1
10/8/2007 100 24.13
10/8/2007 100 24.15
10/8/2007 100 24.15
10/8/2007 100 24.18
10/8/2007 100 24.23
10/8/2007 100 24.23
10/8/2007 100 24.25
10/8/2007 100 24.25
10/8/2007 100 24.25
10/8/2007 100 24.25
10/8/2007 100 24.25
10/8/2007 100 24.25
10/8/2007 100 24.26
10/8/2007 100 24.26
10/8/2007 100 24.26
10/8/2007 100 24.26
10/8/2007 100 24.27
10/8/2007 100 24.28
10/8/2007 100 24.29
10/8/2007 100 24.36
10/8/2007 100 24.37
10/8/2007 100 24.38
10/8/2007 100 24.39
10/8/2007 100 24.58
10/8/2007 100 24.61
10/8/2007 100 24.61
10/8/2007 100 24.65
10/8/2007 100 24.67
10/8/2007 100 24.78
10/8/2007 100 24.8
10/8/2007 100 24.8
10/8/2007 100 24.81
10/8/2007 100 24.81
10/8/2007 100 24.88
10/8/2007 100 24.88
10/8/2007 100 24.89
10/8/2007 100 24.96
10/8/2007 100 24.99
10/8/2007 100 25
10/8/2007 100 25.01
10/8/2007 200 24.15
10/8/2007 (100) 24
10/8/2007 (100) 24
10/8/2007 (100) 24.13
10/8/2007 (100) 24.82
10/8/2007 (70) 23.99
10/8/2007 100 24.07
10/8/2007 100 24.15
10/8/2007 100 24.22
10/8/2007 100 24.59
10/8/2007 100 24.92
10/8/2007 (100) 24.81
10/8/2007 100 24.5
10/9/2007 37 23.46
10/9/2007 100 23.26
10/9/2007 100 23.48
10/9/2007 100 23.83
10/9/2007 100 24.03
10/9/2007 200 23.46
10/9/2007 238 23.4
10/9/2007 600 23.26
10/9/2007 (100) 23.72
10/9/2007 100 23.44
10/9/2007 100 23.75
10/9/2007 200 23.3
10/9/2007 200 23.53
10/9/2007 200 23.75
10/9/2007 242 23.86
10/9/2007 283 23.63
10/9/2007 (100) 23.78
10/9/2007 (100) 23.84
10/9/2007 (200) 25.06
10/9/2007 (100) 23.26
10/9/2007 700 23.7329
10/9/2007 2,600 23.7329
10/9/2007 8 23.55
10/9/2007 33 23.49
10/9/2007 67 23.5
10/9/2007 100 23.23
10/9/2007 100 23.25
10/9/2007 100 23.3
10/9/2007 100 23.3
10/9/2007 100 23.3
10/9/2007 100 23.3
10/9/2007 100 23.31
10/9/2007 100 23.34
10/9/2007 100 23.34
10/9/2007 100 23.35
10/9/2007 100 23.42
10/9/2007 100 23.43
10/9/2007 100 23.43
10/9/2007 100 23.43
10/9/2007 100 23.44
10/9/2007 100 23.45
10/9/2007 100 23.45
10/9/2007 100 23.48
10/9/2007 100 23.5
10/9/2007 100 23.5
10/9/2007 100 23.52
10/9/2007 100 23.55
10/9/2007 100 23.56
10/9/2007 100 23.56
10/9/2007 100 23.57
10/9/2007 100 23.57
10/9/2007 100 23.61
10/9/2007 100 23.61
10/9/2007 100 23.61
10/9/2007 100 23.61
10/9/2007 100 23.63
10/9/2007 100 23.65
10/9/2007 100 23.67
10/9/2007 100 23.68
10/9/2007 100 23.72
10/9/2007 100 23.72
10/9/2007 100 23.73
10/9/2007 100 23.78
10/9/2007 100 23.87
10/9/2007 100 23.92
10/9/2007 (200) 25.06
10/9/2007 (200) 25.06
10/9/2007 (200) 25.06
10/9/2007 (200) 25.06
10/9/2007 (200) 25.06
10/9/2007 (200) 25.06
10/9/2007 (200) 25.06
10/9/2007 (100) 23.17
10/9/2007 (100) 23.24
10/9/2007 (100) 23.34
10/9/2007 (100) 23.47
10/9/2007 (100) 23.53
10/9/2007 (100) 23.64
10/9/2007 (100) 23.73
10/9/2007 (100) 23.74
10/9/2007 (100) 23.75
10/9/2007 (100) 23.79
10/9/2007 (100) 23.8
10/9/2007 (100) 23.83
10/9/2007 (100) 23.97
10/9/2007 (100) 24.16
10/9/2007 100 23.24
10/9/2007 100 23.3
10/9/2007 100 23.48
10/9/2007 100 23.89
10/9/2007 100 23.98
10/9/2007 (12) 23.62
10/10/2007 100 23.98
10/10/2007 100 24.09
10/10/2007 200 24.3
10/10/2007 400 24.17
10/10/2007 (1,000) 24.16
10/10/2007 (200) 24.35
10/10/2007 (100) 24.1
10/10/2007 600 24.0533
10/10/2007 1,400 24.0533
10/10/2007 1,500 24.0533
10/10/2007 10,300 24.0533
10/10/2007 13 24.13
10/10/2007 90 24.25
10/10/2007 98 24.14
10/10/2007 100 23.36
10/10/2007 100 23.4
10/10/2007 100 23.49
10/10/2007 100 23.5
10/10/2007 100 23.51
10/10/2007 100 23.64
10/10/2007 100 24.02
10/10/2007 100 24.03
10/10/2007 100 24.11
10/10/2007 100 24.13
10/10/2007 100 24.14
10/10/2007 100 24.15
10/10/2007 100 24.16
10/10/2007 100 24.17
10/10/2007 100 24.17
10/10/2007 100 24.19
10/10/2007 100 24.19
10/10/2007 100 24.23
10/10/2007 100 24.24
10/10/2007 100 24.24
10/10/2007 100 24.24
10/10/2007 100 24.25
10/10/2007 100 24.25
10/10/2007 100 24.25
10/10/2007 100 24.26
10/10/2007 100 24.26
10/10/2007 100 24.27
10/10/2007 100 24.28
10/10/2007 100 24.3
10/10/2007 100 24.32
10/10/2007 100 24.34
10/10/2007 (100) 23.47
10/10/2007 (100) 23.81
10/10/2007 (100) 23.81
10/10/2007 (100) 23.81
10/10/2007 (100) 23.9
10/10/2007 (100) 24.16
10/10/2007 (100) 24.25
10/10/2007 (100) 24.3
10/10/2007 (100) 24.32
10/10/2007 (100) 24.32
10/10/2007 100 23.11
10/10/2007 100 23.93
10/10/2007 (100) 24.02
10/10/2007 (100) 24.38
10/10/2007 (100) 24.21
10/10/2007 (100) 24.08
10/10/2007 (100) 24.14
10/10/2007 (100) 24.15
10/10/2007 (100) 24.19
10/10/2007 (100) 24.24
10/10/2007 (100) 24.24
10/10/2007 (100) 24.25
10/10/2007 (100) 24.25
10/10/2007 (100) 24.32
10/10/2007 (100) 24.32
10/10/2007 (100) 24.32
10/10/2007 (100) 24.32
10/10/2007 (100) 24.33
10/10/2007 (100) 24.33
10/10/2007 (100) 24.35
10/10/2007 (100) 24.35
10/10/2007 (100) 24.36
10/10/2007 (100) 24.36
10/10/2007 (100) 24.36
10/10/2007 (100) 24.37
10/10/2007 (100) 24.4
10/10/2007 (100) 24.4
10/10/2007 (60) 24.32
10/10/2007 (55) 24.32
10/10/2007 (45) 24.32
10/10/2007 (34) 24.32
10/10/2007 (6) 24.32
10/11/2007 100 23.52
10/11/2007 100 24.15
10/11/2007 100 24.35
10/11/2007 100 24.35
10/11/2007 (707) 24.25
10/11/2007 (289) 24.17
10/11/2007 (100) 24.25
10/11/2007 (100) 24.26
10/11/2007 (100) 24.5
10/11/2007 (4) 24.41
10/11/2007 100 23.52
10/11/2007 200 24.35
10/11/2007 (200) 23.92
10/11/2007 (200) 24.26
10/11/2007 (200) 24.47
10/11/2007 (200) 24.47
10/11/2007 (100) 24
10/11/2007 (100) 24.17
10/11/2007 (100) 24.27
10/11/2007 (100) 24.48
10/11/2007 (2,400) 24.1577
10/11/2007 (1,200) 24.1577
10/11/2007 (300) 24.1577
10/11/2007 24 23.46
10/11/2007 63 24.26
10/11/2007 100 23.34
10/11/2007 100 23.35
10/11/2007 100 23.46
10/11/2007 100 23.53
10/11/2007 100 23.55
10/11/2007 100 23.72
10/11/2007 100 24.13
10/11/2007 100 24.13
10/11/2007 100 24.25
10/11/2007 100 24.26
10/11/2007 100 24.28
10/11/2007 100 24.31
10/11/2007 100 24.31
10/11/2007 100 24.33
10/11/2007 100 24.35
10/11/2007 (100) 24.32
10/11/2007 (100) 24.32
10/11/2007 (100) 24.32
10/11/2007 (45) 24.31
10/11/2007 (38) 24.35
10/11/2007 (8) 24.35
10/11/2007 (200) 24.1182
10/11/2007 (200) 24.25
10/11/2007 (100) 24.03
10/11/2007 (100) 24.03
10/11/2007 (100) 24.03
10/11/2007 (100) 24.03
10/11/2007 (100) 24.25
10/11/2007 (100) 24.26
10/11/2007 (100) 24.27
10/11/2007 (100) 24.27
10/11/2007 (74) 24.03
10/11/2007 (74) 24.03
10/11/2007 (53) 24.03
10/11/2007 (53) 24.03
10/11/2007 (47) 24.03
10/11/2007 (26) 24.03
10/11/2007 (26) 24.03
10/12/2007 (500) 23.5193
10/12/2007 (100) 23.76
10/12/2007 (100) 23.85
10/12/2007 100 23.5193
10/12/2007 40 23.38
10/12/2007 60 23.41
10/12/2007 100 23.3
10/12/2007 100 23.36
10/12/2007 100 23.38
10/12/2007 100 23.38
10/12/2007 100 23.38
10/12/2007 100 23.39
10/12/2007 100 23.41
10/12/2007 100 23.41
10/12/2007 100 23.42
10/12/2007 100 23.42
10/12/2007 100 23.42
10/12/2007 100 23.42
10/12/2007 100 23.42
10/12/2007 100 23.42
10/12/2007 100 23.42
10/12/2007 100 23.42
10/12/2007 100 23.44
10/12/2007 (200) 23.79
10/12/2007 (200) 23.42
10/12/2007 (100) 23.35
10/12/2007 (100) 23.35
10/12/2007 (100) 23.36
10/12/2007 (100) 23.36
10/12/2007 (100) 23.36
10/12/2007 (100) 23.37
10/12/2007 (100) 23.37
10/12/2007 (100) 23.37
10/12/2007 (100) 23.38
10/12/2007 (100) 23.38
10/12/2007 (100) 23.38
10/12/2007 (100) 23.38
10/12/2007 (100) 23.38
10/12/2007 (100) 23.38
10/12/2007 (100) 23.38
10/12/2007 (100) 23.38
10/12/2007 (100) 23.38
10/12/2007 (100) 23.38
10/12/2007 (100) 23.38
10/12/2007 (100) 23.38
10/12/2007 (100) 23.39
10/12/2007 (100) 23.4
10/12/2007 (100) 23.4
10/12/2007 (100) 23.4
10/12/2007 (100) 23.4
10/12/2007 (100) 23.4
10/12/2007 (100) 23.4
10/12/2007 (100) 23.4
10/12/2007 (100) 23.4
10/12/2007 (100) 23.41
10/12/2007 (100) 23.41
10/12/2007 (100) 23.41
10/12/2007 (100) 23.41
10/12/2007 (100) 23.41
10/12/2007 (100) 23.41
10/12/2007 (100) 23.41
10/12/2007 (100) 23.41
10/12/2007 (100) 23.41
10/12/2007 (100) 23.41
10/12/2007 (100) 23.42
10/12/2007 (100) 23.42
10/12/2007 (100) 23.42
10/12/2007 (100) 23.43
10/12/2007 (100) 23.44
10/12/2007 (100) 23.44
10/12/2007 (100) 23.44
10/12/2007 (83) 23.43
10/12/2007 (80) 23.29
10/12/2007 (78) 23.37
10/12/2007 (71) 23.37
10/12/2007 (71) 23.37
10/12/2007 (71) 23.37
10/12/2007 (61) 23.4
10/12/2007 (39) 23.4
10/12/2007 (29) 23.37
10/12/2007 (29) 23.37
10/12/2007 (29) 23.37
10/12/2007 (22) 23.4
10/12/2007 (19) 23.29
10/12/2007 (17) 23.43
10/12/2007 (1) 23.29
10/15/2007 165 23.22
10/15/2007 200 23.22
10/15/2007 200 23.22
10/15/2007 1,700 23.056
10/15/2007 1,800 23.056
10/15/2007 4,300 23.056
10/15/2007 4 23.23
10/15/2007 21 22.95
10/15/2007 27 22.85
10/15/2007 29 23.22
10/15/2007 38 23.21
10/15/2007 44 23.22
10/15/2007 49 23.32
10/15/2007 60 23.22
10/15/2007 63 22.49
10/15/2007 72 23.09
10/15/2007 74 23.47
10/15/2007 78 23.06
10/15/2007 85 23.2
10/15/2007 100 22.45
10/15/2007 100 22.49
10/15/2007 100 22.5
10/15/2007 100 22.52
10/15/2007 100 22.53
10/15/2007 100 22.88
10/15/2007 100 22.89
10/15/2007 100 22.975
10/15/2007 100 23.01
10/15/2007 100 23.02
10/15/2007 100 23.02
10/15/2007 100 23.04
10/15/2007 100 23.05
10/15/2007 100 23.05
10/15/2007 100 23.06
10/15/2007 100 23.07
10/15/2007 100 23.07
10/15/2007 100 23.16
10/15/2007 100 23.2
10/15/2007 100 23.2
10/15/2007 100 23.2
10/15/2007 100 23.2
10/15/2007 100 23.21
10/15/2007 100 23.21
10/15/2007 100 23.21
10/15/2007 100 23.21
10/15/2007 100 23.21
10/15/2007 100 23.21
10/15/2007 100 23.21
10/15/2007 100 23.21
10/15/2007 100 23.21
10/15/2007 100 23.22
10/15/2007 100 23.22
10/15/2007 100 23.22
10/15/2007 100 23.23
10/15/2007 100 23.23
10/15/2007 100 23.25
10/15/2007 100 23.25
10/15/2007 100 23.25
10/15/2007 100 23.26
10/15/2007 100 23.26
10/15/2007 100 23.28
10/15/2007 100 23.29
10/15/2007 100 23.29
10/15/2007 100 23.34
10/15/2007 100 23.34
10/15/2007 100 23.35
10/15/2007 100 23.48
10/15/2007 200 23.05
10/15/2007 100 22.54
10/15/2007 100 22.96
10/15/2007 100 23.21
10/15/2007 (400) 23.056
10/15/2007 (222) 23.06
10/15/2007 (200) 22.89
10/15/2007 (200) 22.94
10/15/2007 (100) 22.88
10/15/2007 (100) 22.88
10/15/2007 (100) 22.88
10/15/2007 (100) 22.9
10/15/2007 (100) 22.9
10/15/2007 (100) 22.91
10/15/2007 (100) 22.91
10/15/2007 (100) 22.94
10/15/2007 (100) 22.94
10/15/2007 (100) 22.94
10/15/2007 (100) 22.94
10/15/2007 (100) 22.94
10/15/2007 (100) 22.94
10/15/2007 (100) 22.96
10/15/2007 (100) 22.96
10/15/2007 (100) 22.975
10/15/2007 (100) 22.98
10/15/2007 (100) 22.98
10/15/2007 (100) 22.99
10/15/2007 (100) 23
10/15/2007 (100) 23
10/15/2007 (100) 23.02
10/15/2007 (100) 23.02
10/15/2007 (100) 23.02
10/15/2007 (100) 23.02
10/15/2007 (100) 23.02
10/15/2007 (100) 23.04
10/15/2007 (100) 23.04
10/15/2007 (100) 23.04
10/15/2007 (100) 23.04
10/15/2007 (100) 23.05
10/15/2007 (100) 23.05
10/15/2007 (100) 23.05
10/15/2007 (100) 23.05
10/15/2007 (100) 23.05
10/15/2007 (100) 23.05
10/15/2007 (100) 23.06
10/15/2007 (100) 23.06
10/15/2007 (100) 23.06
10/15/2007 (100) 23.06
10/15/2007 (100) 23.06
10/15/2007 (100) 23.06
10/15/2007 (100) 23.06
10/15/2007 (100) 23.06
10/15/2007 (100) 23.07
10/15/2007 (100) 23.07
10/15/2007 (100) 23.07
10/15/2007 (100) 23.08
10/15/2007 (78) 23.06
10/15/2007 (68) 23.02
10/15/2007 (68) 23.02
10/15/2007 (32) 23.02
10/15/2007 (32) 23.02
10/16/2007 100 21.86
10/16/2007 100 22
10/16/2007 100 22
10/16/2007 200 22
10/16/2007 7 22.31
10/16/2007 100 21.93
10/16/2007 100 21.93
10/16/2007 100 22.01
10/16/2007 100 22.21
10/16/2007 200 22.11
10/16/2007 200 22.2207
10/16/2007 96 22.61
10/16/2007 100 21.97
10/16/2007 100 22
10/16/2007 100 22.19
10/16/2007 100 22.25
10/16/2007 100 22.25
10/16/2007 100 22.25
10/16/2007 100 22.26
10/16/2007 100 22.27
10/16/2007 100 22.29
10/16/2007 100 22.3
10/16/2007 100 22.34
10/16/2007 100 22.35
10/16/2007 100 22.41
10/16/2007 100 22.45
10/16/2007 100 22.45
10/16/2007 100 22.46
10/16/2007 100 22.58
10/16/2007 100 22.58
10/16/2007 100 22.6
10/16/2007 100 22.61
10/16/2007 100 22.66
10/16/2007 200 22.16
10/16/2007 (100) 22.27
10/16/2007 (100) 22.28
10/16/2007 (100) 22.28
10/16/2007 (100) 22.3
10/16/2007 (55) 22.25
10/16/2007 (55) 22.25
10/16/2007 (45) 22.25
10/16/2007 (45) 22.25
10/16/2007 (38) 22.31
10/16/2007 (200) 22.2307
10/16/2007 (100) 22.19
10/16/2007 (100) 22.19
10/16/2007 (100) 22.25
10/16/2007 (100) 22.25
10/16/2007 (100) 22.25
10/16/2007 (100) 22.25
10/16/2007 (100) 22.25
10/16/2007 (100) 22.25
10/16/2007 (100) 22.25
10/16/2007 (100) 22.25
10/16/2007 (100) 22.25
10/16/2007 (100) 22.25
10/16/2007 (100) 22.25
10/16/2007 (100) 22.25
10/16/2007 (100) 22.25
10/16/2007 (100) 22.25
10/16/2007 (100) 22.25
10/16/2007 (100) 22.26
10/16/2007 (100) 22.26
10/16/2007 (100) 22.26
10/16/2007 (100) 22.26
10/16/2007 (100) 22.26
10/16/2007 (100) 22.26
10/16/2007 (100) 22.26
10/16/2007 (100) 22.26
10/16/2007 (100) 22.26
10/16/2007 (100) 22.26
10/16/2007 (100) 22.27
10/16/2007 (100) 22.27
10/16/2007 (100) 22.27
10/16/2007 (100) 22.27
10/16/2007 (100) 22.28
10/16/2007 (100) 22.28
10/16/2007 (100) 22.28
10/16/2007 (100) 22.28
10/16/2007 (100) 22.28
10/16/2007 (100) 22.3
10/16/2007 (100) 22.31
10/16/2007 (100) 22.31
10/16/2007 (100) 22.31
10/16/2007 (100) 22.32
10/16/2007 (100) 22.32
10/16/2007 (89) 22.25
10/16/2007 (87) 22.29
10/16/2007 (74) 22.29
10/16/2007 (70) 22.32
10/16/2007 (30) 22.32
10/16/2007 (26) 22.29
10/16/2007 (13) 22.29
10/16/2007 (11) 22.25
10/17/2007 100 22.34
10/17/2007 100 22.35
10/17/2007 (100) 22.23
10/17/2007 (100) 22.7
10/17/2007 (100) 22.83
10/17/2007 (100) 22.92
10/17/2007 100 22.25
10/17/2007 (200) 22.69
10/17/2007 (100) 22.74
10/17/2007 (100) 22.85
10/17/2007 (100) 22.85
10/17/2007 600 22.5095
10/17/2007 66 22.17
10/17/2007 100 22.17
10/17/2007 100 22.17
10/17/2007 100 22.19
10/17/2007 100 22.21
10/17/2007 100 22.26
10/17/2007 100 22.29
10/17/2007 100 22.32
10/17/2007 100 22.42
10/17/2007 100 22.49
10/17/2007 100 22.61
10/17/2007 100 22.63
10/17/2007 (100) 22.19
10/17/2007 (97) 22.19
10/17/2007 (3) 22.22
10/17/2007 (400) 22.5095
10/17/2007 (100) 22.15
10/17/2007 (100) 22.16
10/17/2007 (100) 22.17
10/17/2007 (100) 22.17
10/17/2007 (100) 22.17
10/17/2007 (100) 22.17
10/17/2007 (100) 22.17
10/17/2007 (100) 22.17
10/17/2007 (100) 22.17
10/17/2007 (100) 22.17
10/17/2007 (100) 22.18
10/17/2007 (100) 22.18
10/17/2007 (100) 22.18
10/17/2007 (100) 22.2
10/17/2007 (100) 22.2
10/17/2007 (100) 22.2
10/17/2007 (100) 22.2
10/17/2007 (100) 22.2
10/17/2007 (100) 22.2
10/17/2007 (100) 22.21
10/17/2007 (100) 22.23
10/17/2007 (100) 22.24
10/17/2007 (100) 22.24
10/17/2007 (100) 22.26
10/17/2007 (100) 22.26
10/17/2007 (100) 22.28
10/17/2007 (100) 22.28
10/17/2007 (100) 22.28
10/17/2007 (100) 22.31
10/17/2007 (100) 22.35
10/17/2007 (100) 22.36
10/17/2007 (100) 22.4
10/17/2007 (100) 22.42
10/17/2007 (100) 22.42
10/17/2007 (100) 22.42
10/17/2007 (100) 22.42
10/17/2007 (100) 22.44
10/17/2007 (100) 22.44
10/17/2007 (100) 22.44
10/17/2007 (100) 22.45
10/17/2007 (100) 22.48
10/17/2007 (100) 22.48
10/17/2007 (100) 22.48
10/17/2007 (100) 22.48
10/17/2007 (100) 22.48
10/17/2007 (100) 22.51
10/17/2007 (100) 22.51
10/17/2007 (100) 22.51
10/17/2007 (100) 22.51
10/17/2007 (100) 22.51
10/17/2007 (100) 22.54
10/17/2007 (100) 22.54
10/17/2007 (100) 22.54
10/17/2007 (100) 22.54
10/17/2007 (100) 22.54
10/17/2007 (100) 22.54
10/17/2007 (100) 22.56
10/17/2007 (100) 22.56
10/17/2007 (100) 22.57
10/17/2007 (100) 22.57
10/17/2007 (100) 22.57
10/17/2007 (100) 22.57
10/17/2007 (100) 22.57
10/17/2007 (100) 22.58
10/17/2007 (100) 22.58
10/17/2007 (100) 22.59
10/17/2007 (100) 22.61
10/17/2007 (100) 22.61
10/17/2007 (100) 22.61
10/17/2007 (100) 22.63
10/17/2007 (92) 22.63
10/17/2007 (84) 22.37
10/17/2007 (64) 22.56
10/17/2007 (51) 22.38
10/17/2007 (49) 22.38
10/17/2007 (36) 22.56
10/17/2007 (16) 22.37
10/17/2007 (8) 22.63
10/18/2007 (300) 22.73
10/18/2007 (200) 22.73
10/18/2007 (7) 22.69
10/18/2007 100 22.78
10/18/2007 100 22.79
10/18/2007 100 22.8
10/18/2007 100 22.81
10/18/2007 100 22.84
10/18/2007 100 22.85
10/18/2007 100 22.85
10/18/2007 100 22.86
10/18/2007 100 22.87
10/18/2007 (100) 22.85
10/18/2007 (100) 22.51
10/18/2007 (100) 22.65
10/18/2007 (100) 22.76
10/18/2007 (100) 22.85
10/18/2007 (100) 22.81
10/18/2007 (100) 22.5
10/18/2007 (100) 22.67
10/18/2007 (100) 22.67
10/18/2007 (100) 22.67
10/18/2007 (100) 22.67
10/18/2007 (100) 22.7
10/18/2007 (100) 22.7
10/18/2007 (100) 22.7
10/18/2007 (100) 22.71
10/18/2007 (100) 22.72
10/18/2007 (100) 22.72
10/18/2007 (100) 22.75
10/18/2007 (100) 22.76
10/18/2007 (100) 22.81
10/18/2007 (100) 22.81
10/18/2007 (100) 22.81
10/18/2007 (100) 22.82
10/18/2007 (100) 22.82
10/18/2007 (100) 22.83
10/18/2007 (100) 22.83
10/18/2007 (100) 22.83
10/18/2007 (100) 22.85
10/18/2007 (75) 22.85
10/18/2007 (63) 22.69
10/18/2007 (37) 22.69
10/18/2007 (25) 22.85
10/19/2007 (1,000) 22.4095
10/19/2007 (100) 22.4217
10/19/2007 4 22.56
10/19/2007 96 22.56
10/19/2007 100 22.01
10/19/2007 100 22.5
10/19/2007 100 22.6
10/19/2007 100 22.6
10/19/2007 100 22.6
10/19/2007 (100) 22.45
10/19/2007 (48) 22.32
10/19/2007 100 22.06
10/19/2007 (100) 21.92
10/19/2007 (100) 22.58
10/19/2007 (100) 22.61
10/19/2007 (100) 22.71
10/19/2007 (100) 22.32
10/19/2007 (100) 22.32
10/19/2007 (100) 22.42
10/19/2007 (100) 22.5
10/19/2007 (100) 22.53
10/19/2007 (100) 22.53
10/19/2007 (100) 22.55
10/19/2007 (100) 22.6
10/19/2007 (100) 22.61
10/19/2007 (73) 22.5
10/19/2007 (52) 22.64
10/19/2007 (48) 22.6
10/19/2007 (27) 22.53
10/22/2007 500 22.2057
10/22/2007 (100) 22.17
10/22/2007 461 22.21
10/22/2007 (200) 22.22
10/22/2007 (100) 22.22
10/22/2007 (61) 22.22
10/22/2007 (200) 22.2057
10/22/2007 (100) 22.2057
10/22/2007 14 21.57
10/22/2007 26 22.25
10/22/2007 27 22.14
10/22/2007 29 22.27
10/22/2007 32 22.22
10/22/2007 49 22.14
10/22/2007 51 22.14
10/22/2007 100 21.64
10/22/2007 100 22.12
10/22/2007 100 22.14
10/22/2007 100 22.14
10/22/2007 100 22.14
10/22/2007 100 22.16
10/22/2007 100 22.16
10/22/2007 100 22.17
10/22/2007 100 22.18
10/22/2007 100 22.2
10/22/2007 100 22.21
10/22/2007 100 22.22
10/22/2007 100 22.22
10/22/2007 100 22.23
10/22/2007 100 22.24
10/22/2007 100 22.27
10/22/2007 100 22.27
10/22/2007 100 22.27
10/22/2007 100 22.28
10/22/2007 100 22.32
10/22/2007 100 22.33
10/22/2007 100 22.34
10/22/2007 100 22.36
10/22/2007 100 22.37
10/22/2007 100 22.39
10/22/2007 200 21.57
10/22/2007 200 21.57
10/22/2007 (200) 22.26
10/22/2007 (200) 22.31
10/22/2007 (200) 22.32
10/22/2007 (200) 22.36
10/22/2007 (100) 22.16
10/22/2007 (100) 22.17
10/22/2007 (100) 22.2
10/22/2007 (100) 22.2
10/22/2007 (100) 22.2
10/22/2007 (100) 22.24
10/22/2007 (100) 22.24
10/22/2007 (100) 22.24
10/22/2007 (100) 22.25
10/22/2007 (100) 22.25
10/22/2007 (100) 22.25
10/22/2007 (100) 22.25
10/22/2007 (100) 22.25
10/22/2007 (100) 22.25
10/22/2007 (100) 22.26
10/22/2007 (100) 22.26
10/22/2007 (100) 22.28
10/22/2007 (100) 22.3
10/22/2007 (100) 22.3
10/22/2007 (100) 22.37
10/22/2007 (100) 22.38
10/22/2007 (100) 22.38
10/22/2007 (100) 22.38
10/22/2007 (100) 22.43
10/22/2007 (100) 22.45
10/22/2007 (93) 22.16
10/22/2007 (93) 22.25
10/22/2007 (32) 22.14
10/22/2007 (23) 22.2
10/22/2007 83 22.14
10/22/2007 100 22.14
10/22/2007 100 22.19
10/22/2007 (500) 22.2057
10/22/2007 (100) 22.2057
10/22/2007 (100) 22.17
10/22/2007 (100) 22.19
10/22/2007 (100) 22.22
10/22/2007 (100) 22.26
10/22/2007 (100) 22.28
10/22/2007 (100) 22.29
10/23/2007 4,400 22.6087
10/23/2007 100 22.6087
10/23/2007 43 22.61
10/23/2007 100 22.66
10/23/2007 100 22.67
10/23/2007 100 22.75
10/23/2007 100 22.75
10/23/2007 (200) 22.56
10/23/2007 (200) 22.58
10/23/2007 (200) 22.7
10/23/2007 (100) 22.56
10/23/2007 (100) 22.65
10/23/2007 (100) 22.66
10/23/2007 (100) 22.7
10/23/2007 (100) 22.7
10/23/2007 (71) 22.7
10/23/2007 (29) 22.7
10/23/2007 (100) 22.67
10/23/2007 200 22.6087
10/23/2007 (100) 22.63
10/23/2007 (100) 22.65
10/23/2007 (100) 22.65
10/23/2007 (100) 22.65
10/23/2007 (100) 22.66
10/23/2007 (100) 22.68
10/23/2007 (100) 22.69
10/23/2007 (100) 22.73
10/24/2007 600 22.7788
10/24/2007 1,000 23
10/24/2007 (1,900) 22.7788
10/24/2007 (500) 22.7788
10/24/2007 (200) 22.7788
10/24/2007 100 22.71
10/24/2007 100 22.71
10/24/2007 100 22.97
10/24/2007 100 22.97
10/24/2007 (200) 22.74
10/24/2007 (200) 22.8
10/24/2007 (100) 22.7
10/24/2007 (100) 22.705
10/24/2007 (100) 22.73
10/24/2007 (100) 22.74
10/24/2007 (100) 22.75
10/24/2007 (100) 22.75
10/24/2007 (100) 22.76
10/24/2007 (100) 22.77
10/24/2007 (100) 22.79
10/24/2007 (100) 22.81
10/24/2007 (95) 22.71
10/24/2007 (95) 22.73
10/24/2007 (14) 22.77
10/24/2007 (5) 22.72
10/24/2007 100 22.69
10/24/2007 100 22.94
10/24/2007 (100) 22.65
10/24/2007 (100) 22.74
10/24/2007 500 22.7788
10/24/2007 (100) 22.74
10/24/2007 (100) 22.79
10/25/2007 (100) 22.99
10/25/2007 (200) 22.9
10/25/2007 (100) 22.69
10/25/2007 (100) 22.87
10/25/2007 (100) 22.87
10/25/2007 (100) 22.87
10/25/2007 (100) 22.9
10/25/2007 (100) 22.92
10/25/2007 (100) 22.98
10/25/2007 (1,000) 22.4983
10/25/2007 (600) 22.4983
10/25/2007 (100) 22.4983
10/25/2007 (2,000) 22.4983
10/25/2007 (100) 22.4983
10/25/2007 100 22.21
10/25/2007 100 22.27
10/25/2007 100 22.27
10/25/2007 100 22.32
10/25/2007 100 22.36
10/25/2007 100 22.4
10/25/2007 100 22.41
10/25/2007 100 22.43
10/25/2007 (200) 22.27
10/25/2007 (100) 22.25
10/25/2007 (100) 22.37
10/25/2007 (100) 22.51
10/25/2007 100 22.65
10/25/2007 100 22.4983
10/25/2007 600 22.4983
10/25/2007 1,000 22.4983
10/25/2007 100 22.4983
10/25/2007 (100) 22.22
10/25/2007 (100) 22.28
10/25/2007 (100) 22.29
10/25/2007 (100) 22.31
10/25/2007 (100) 22.33
10/25/2007 (100) 22.36
10/25/2007 (100) 22.36
10/25/2007 (100) 22.4
10/25/2007 (100) 22.52
10/25/2007 (79) 22.37
10/25/2007 (21) 22.39
10/26/2007 100 22.15
10/26/2007 113 21.85
10/26/2007 625 21.9
10/26/2007 900 22.31
10/26/2007 (200) 21.85
10/26/2007 (100) 21.85
10/26/2007 (100) 21.85
10/26/2007 52 21.9
10/26/2007 148 21.9
10/26/2007 (100) 21.85
10/26/2007 (100) 21.93
10/26/2007 (100) 21.93
10/26/2007 (100) 22.06
10/26/2007 (100) 22.08
10/26/2007 (54) 22.06
10/26/2007 (46) 22.06
10/26/2007 100 22.0662
10/26/2007 6,000 22.0662
10/26/2007 100 21.72
10/26/2007 100 21.74
10/26/2007 100 21.74
10/26/2007 100 21.74
10/26/2007 100 21.74
10/26/2007 100 21.85
10/26/2007 100 21.85
10/26/2007 100 21.85
10/26/2007 100 21.85
10/26/2007 100 22.1
10/26/2007 100 22.1
10/26/2007 100 22.1
10/26/2007 100 22.15
10/26/2007 100 22.16
10/26/2007 100 22.16
10/26/2007 100 22.23
10/26/2007 100 22.34
10/26/2007 100 22.34
10/26/2007 100 22.35
10/26/2007 100 22.36
10/26/2007 100 22.38
10/26/2007 100 22.4
10/26/2007 100 22.42
10/26/2007 (100) 22.16
10/26/2007 (100) 22.17
10/26/2007 (100) 22.28
10/26/2007 (100) 22.28
10/26/2007 (100) 22.32
10/26/2007 (100) 22.32
10/26/2007 (100) 22.33
10/26/2007 (100) 22.38
10/26/2007 (100) 22.4
10/26/2007 (100) 22.42
10/26/2007 (100) 22.43
10/26/2007 (100) 22.43
10/26/2007 (100) 22.44
10/26/2007 (100) 22.45
10/26/2007 (78) 22.37
10/26/2007 100 21.85
10/26/2007 800 22.0662
10/26/2007 (100) 22.29
10/26/2007 (100) 22.36
10/26/2007 (100) 22.39
10/26/2007 (81) 22.36
10/26/2007 (19) 22.36
10/29/2007 (100) 21.6
10/29/2007 (100) 21.6
10/29/2007 22 22.02
10/29/2007 78 22.02
10/29/2007 100 22.02
10/29/2007 (500) 21.62
10/29/2007 (100) 21.6
10/29/2007 (100) 21.62
10/29/2007 (100) 21.88
10/29/2007 100 21.6238
10/29/2007 900 21.6238
10/29/2007 2,900 21.6238
10/29/2007 40 21.33
10/29/2007 60 21.64
10/29/2007 100 21.21
10/29/2007 100 21.25
10/29/2007 100 21.26
10/29/2007 100 21.3
10/29/2007 100 21.31
10/29/2007 100 21.33
10/29/2007 100 21.33
10/29/2007 100 21.34
10/29/2007 100 21.34
10/29/2007 100 21.38
10/29/2007 100 21.41
10/29/2007 100 21.45
10/29/2007 100 21.45
10/29/2007 100 21.46
10/29/2007 100 21.47
10/29/2007 100 21.5
10/29/2007 100 21.5
10/29/2007 100 21.5
10/29/2007 100 21.51
10/29/2007 100 21.55
10/29/2007 100 21.55
10/29/2007 100 21.6
10/29/2007 100 21.64
10/29/2007 100 21.64
10/29/2007 100 21.65
10/29/2007 100 21.65
10/29/2007 100 21.66
10/29/2007 100 21.67
10/29/2007 100 21.7
10/29/2007 100 21.72
10/29/2007 100 21.72
10/29/2007 100 21.72
10/29/2007 100 21.74
10/29/2007 100 21.77
10/29/2007 100 21.77
10/29/2007 100 21.77
10/29/2007 100 21.84
10/29/2007 100 21.84
10/29/2007 100 21.9
10/29/2007 100 21.9
10/29/2007 100 21.9
10/29/2007 100 21.9
10/29/2007 100 21.91
10/29/2007 100 21.92
10/29/2007 100 21.93
10/29/2007 100 21.98
10/29/2007 100 22
10/29/2007 100 22
10/29/2007 100 22.18
10/29/2007 100 22.18
10/29/2007 100 22.19
10/29/2007 100 22.21
10/29/2007 100 22.22
10/29/2007 200 21.5
10/29/2007 300 22.24
10/29/2007 100 21.36
10/29/2007 (100) 21.6238
10/29/2007 (100) 21.21
10/29/2007 (100) 21.29
10/29/2007 (100) 21.3
10/29/2007 (100) 21.31
10/29/2007 (100) 21.35
10/29/2007 (100) 21.35
10/29/2007 (100) 21.41
10/30/2007 (38) 21.36
10/30/2007 200 20.88
10/30/2007 (100) 21.47
10/30/2007 100 20.77
10/30/2007 100 20.77
10/30/2007 100 21.0693
10/30/2007 1,200 21.0693
10/30/2007 2,200 21.0693
10/30/2007 6 21.28
10/30/2007 25 20.83
10/30/2007 30 21.33
10/30/2007 32 20.74
10/30/2007 40 20.77
10/30/2007 94 21.28
10/30/2007 100 20.73
10/30/2007 100 20.75
10/30/2007 100 20.75
10/30/2007 100 20.75
10/30/2007 100 20.76
10/30/2007 100 20.76
10/30/2007 100 20.76
10/30/2007 100 20.79
10/30/2007 100 20.79
10/30/2007 100 20.79
10/30/2007 100 20.8
10/30/2007 100 20.81
10/30/2007 100 20.83
10/30/2007 100 20.84
10/30/2007 100 20.84
10/30/2007 100 20.85
10/30/2007 100 20.85
10/30/2007 100 20.85
10/30/2007 100 20.85
10/30/2007 100 20.86
10/30/2007 100 20.86
10/30/2007 100 20.87
10/30/2007 100 21.14
10/30/2007 100 21.14
10/30/2007 100 21.14
10/30/2007 100 21.15
10/30/2007 100 21.31
10/30/2007 100 21.31
10/30/2007 100 21.31
10/30/2007 100 21.32
10/30/2007 100 21.33
10/30/2007 100 21.33
10/30/2007 100 21.37
10/30/2007 100 21.38
10/30/2007 100 21.39
10/30/2007 100 21.42
10/30/2007 100 21.5
10/30/2007 200 20.84
10/30/2007 200 20.84
10/30/2007 200 20.9
10/30/2007 200 20.91
10/30/2007 200 20.95
10/30/2007 (100) 20.75
10/30/2007 (100) 20.75
10/30/2007 (100) 20.77
10/30/2007 (100) 20.78
10/30/2007 (100) 20.78
10/30/2007 (100) 20.8
10/30/2007 (100) 20.87
10/30/2007 100 21.31
10/30/2007 100 21.33
10/30/2007 (100) 20.73
10/30/2007 (100) 20.74
10/30/2007 (100) 20.75
10/30/2007 (100) 20.75
10/30/2007 (100) 20.77
10/30/2007 (100) 20.77
10/30/2007 (100) 20.77
10/30/2007 (100) 20.78
10/30/2007 (100) 20.78
10/30/2007 (100) 20.8
10/30/2007 (100) 20.81
10/30/2007 (100) 20.81
10/30/2007 (100) 20.83
10/30/2007 (100) 20.85
10/31/2007 28 20.41
10/31/2007 100 20.38
10/31/2007 100 20.39
10/31/2007 100 20.41
10/31/2007 100 20.42
10/31/2007 100 20.43
10/31/2007 100 20.47
10/31/2007 100 20.48
10/31/2007 100 20.51
10/31/2007 200 20.39
10/31/2007 200 20.48
10/31/2007 340 21.5
10/31/2007 200 20.5
10/31/2007 200 21.5
10/31/2007 200 21.5
10/31/2007 332 21.05
10/31/2007 100 21.45
10/31/2007 200 21.1396
10/31/2007 100 21.1396
10/31/2007 400 21.1396
10/31/2007 900 21.1396
10/31/2007 5,300 21.1396
10/31/2007 10 21.23
10/31/2007 11 20.56
10/31/2007 12 20.34
10/31/2007 13 20.4
10/31/2007 13 20.4
10/31/2007 13 20.4
10/31/2007 14 20.9
10/31/2007 17 20.88
10/31/2007 25 21.07
10/31/2007 29 21.25
10/31/2007 55 20.82
10/31/2007 73 21.01
10/31/2007 75 21.29
10/31/2007 83 20.88
10/31/2007 86 20.9
10/31/2007 90 21.23
10/31/2007 100 20.4
10/31/2007 100 20.4
10/31/2007 100 20.46
10/31/2007 100 20.46
10/31/2007 100 20.58
10/31/2007 100 20.58
10/31/2007 100 20.6
10/31/2007 100 20.65
10/31/2007 100 20.66
10/31/2007 100 20.76
10/31/2007 100 20.76
10/31/2007 100 20.76
10/31/2007 100 20.8
10/31/2007 100 20.88
10/31/2007 100 20.88
10/31/2007 100 20.9
10/31/2007 100 20.9
10/31/2007 100 20.94
10/31/2007 100 20.97
10/31/2007 100 20.97
10/31/2007 100 20.98
10/31/2007 100 20.98
10/31/2007 100 20.98
10/31/2007 100 20.98
10/31/2007 100 20.99
10/31/2007 100 20.99
10/31/2007 100 20.99
10/31/2007 100 20.99
10/31/2007 100 20.99
10/31/2007 100 20.99
10/31/2007 100 20.99
10/31/2007 100 21
10/31/2007 100 21
10/31/2007 100 21.01
10/31/2007 100 21.01
10/31/2007 100 21.01
10/31/2007 100 21.01
10/31/2007 100 21.02
10/31/2007 100 21.04
10/31/2007 100 21.04
10/31/2007 100 21.05
10/31/2007 100 21.05
10/31/2007 100 21.07
10/31/2007 100 21.09
10/31/2007 100 21.1
10/31/2007 100 21.1
10/31/2007 100 21.11
10/31/2007 100 21.13
10/31/2007 100 21.14
10/31/2007 100 21.17
10/31/2007 100 21.18
10/31/2007 100 21.18
10/31/2007 100 21.18
10/31/2007 100 21.2
10/31/2007 100 21.2
10/31/2007 100 21.2
10/31/2007 100 21.23
10/31/2007 100 21.24
10/31/2007 100 21.26
10/31/2007 100 21.29
10/31/2007 100 21.29
10/31/2007 100 21.29
10/31/2007 100 21.29
10/31/2007 100 21.36
10/31/2007 100 21.36
10/31/2007 100 21.38
10/31/2007 100 21.38
10/31/2007 100 21.39
10/31/2007 100 21.4
10/31/2007 100 21.41
10/31/2007 100 21.41
10/31/2007 100 21.41
10/31/2007 100 21.41
10/31/2007 100 21.41
10/31/2007 100 21.41
10/31/2007 100 21.41
10/31/2007 100 21.41
10/31/2007 100 21.42
10/31/2007 100 21.42
10/31/2007 100 21.42
10/31/2007 100 21.42
10/31/2007 100 21.43
10/31/2007 100 21.43
10/31/2007 100 21.45
10/31/2007 100 21.45
10/31/2007 100 21.45
10/31/2007 100 21.45
10/31/2007 100 21.45
10/31/2007 100 21.47
10/31/2007 100 21.48
10/31/2007 100 21.48
10/31/2007 100 21.49
10/31/2007 100 21.65
10/31/2007 (100) 20.85
10/31/2007 (100) 20.88
10/31/2007 (100) 21.05
10/31/2007 26 20.99
10/31/2007 50 21
10/31/2007 100 21.01
10/31/2007 100 21.01
10/31/2007 100 21.1
10/31/2007 100 21.3
10/31/2007 100 21.31
10/31/2007 100 21.32
10/31/2007 100 21.43
10/31/2007 100 21.45
10/31/2007 100 21.46
10/31/2007 100 21.51
10/31/2007 100 21.65
10/31/2007 (200) 21.1396
10/31/2007 25 21.07
10/31/2007 75 21.07
10/31/2007 100 20.66
10/31/2007 100 20.88
10/31/2007 100 20.96
10/31/2007 100 20.98
10/31/2007 100 21.01
11/1/2007 (200) 20.56
11/1/2007 300 20.7614
11/1/2007 1,700 20.7614
11/1/2007 6 20.89
11/1/2007 25 20.8
11/1/2007 25 20.8
11/1/2007 25 20.81
11/1/2007 25 20.85
11/1/2007 26 20.71
11/1/2007 26 20.89
11/1/2007 26 20.9
11/1/2007 27 21
11/1/2007 28 20.8
11/1/2007 28 21.01
11/1/2007 30 20.64
11/1/2007 30 20.75
11/1/2007 32 20.6
11/1/2007 32 20.63
11/1/2007 32 20.64
11/1/2007 32 20.75
11/1/2007 32 20.77
11/1/2007 32 20.78
11/1/2007 32 20.8
11/1/2007 32 20.81
11/1/2007 32 20.91
11/1/2007 38 20.81
11/1/2007 42 21.06
11/1/2007 58 21.06
11/1/2007 68 20.63
11/1/2007 68 20.64
11/1/2007 68 20.99
11/1/2007 74 20.92
11/1/2007 94 20.88
11/1/2007 100 20.46
11/1/2007 100 20.47
11/1/2007 100 20.59
11/1/2007 100 20.6
11/1/2007 100 20.65
11/1/2007 100 20.65
11/1/2007 100 20.67
11/1/2007 100 20.68
11/1/2007 100 20.69
11/1/2007 100 20.7
11/1/2007 100 20.71
11/1/2007 100 20.71
11/1/2007 100 20.71
11/1/2007 100 20.71
11/1/2007 100 20.72
11/1/2007 100 20.72
11/1/2007 100 20.72
11/1/2007 100 20.73
11/1/2007 100 20.73
11/1/2007 100 20.74
11/1/2007 100 20.74
11/1/2007 100 20.76
11/1/2007 100 20.76
11/1/2007 100 20.77
11/1/2007 100 20.77
11/1/2007 100 20.77
11/1/2007 100 20.77
11/1/2007 100 20.77
11/1/2007 100 20.78
11/1/2007 100 20.78
11/1/2007 100 20.78
11/1/2007 100 20.79
11/1/2007 100 20.8
11/1/2007 100 20.8
11/1/2007 100 20.8
11/1/2007 100 20.8
11/1/2007 100 20.8
11/1/2007 100 20.81
11/1/2007 100 20.81
11/1/2007 100 20.81
11/1/2007 100 20.81
11/1/2007 100 20.81
11/1/2007 100 20.81
11/1/2007 100 20.81
11/1/2007 100 20.81
11/1/2007 100 20.81
11/1/2007 100 20.84
11/1/2007 100 20.85
11/1/2007 100 20.85
11/1/2007 100 20.85
11/1/2007 100 20.85
11/1/2007 100 20.85
11/1/2007 100 20.85
11/1/2007 100 20.85
11/1/2007 100 20.86
11/1/2007 100 20.87
11/1/2007 100 20.87
11/1/2007 100 20.87
11/1/2007 100 20.88
11/1/2007 100 20.88
11/1/2007 100 20.88
11/1/2007 100 20.88
11/1/2007 100 20.88
11/1/2007 100 20.89
11/1/2007 100 20.9
11/1/2007 100 20.9
11/1/2007 100 20.9
11/1/2007 100 20.92
11/1/2007 100 20.93
11/1/2007 100 20.97
11/1/2007 100 20.98
11/1/2007 100 20.99
11/1/2007 100 20.99
11/1/2007 100 20.99
11/1/2007 100 21.02
11/1/2007 100 21.07
11/1/2007 26 20.92
11/1/2007 74 20.99
11/1/2007 100 20.6
11/1/2007 100 20.6
11/1/2007 100 20.8
11/1/2007 100 20.8
11/1/2007 100 20.85
11/1/2007 100 20.85
11/1/2007 100 20.85
11/1/2007 100 21.06
11/1/2007 (100) 20.79
11/1/2007 16 20.99
11/1/2007 84 20.99
11/1/2007 100 20.77
11/2/2007 (100) 20.7
11/2/2007 (100) 20.71
11/2/2007 (1,000) 20.8
11/2/2007 (100) 20.73
11/2/2007 8 21
11/2/2007 32 21
11/2/2007 47 21
11/2/2007 53 21
11/2/2007 60 21
11/2/2007 91 21
11/2/2007 100 21
11/2/2007 100 21.01
11/2/2007 100 21.06
11/2/2007 100 21.09
11/2/2007 (100) 20.52
11/2/2007 (100) 20.79
11/2/2007 (100) 20.8
11/2/2007 (100) 20.8
11/2/2007 (100) 20.81
11/2/2007 (100) 20.85
11/2/2007 (100) 20.86
11/2/2007 (100) 20.88
11/2/2007 (100) 20.95
11/2/2007 (100) 20.97
11/2/2007 (100) 21.01
11/2/2007 (100) 21.02
11/2/2007 (100) 21.03
11/2/2007 (100) 21.05
11/2/2007 (100) 21.05
11/2/2007 (100) 21.05
11/2/2007 300 20.9502
11/2/2007 3 21
11/2/2007 9 21
11/2/2007 37 21.01
11/2/2007 63 21.01
11/2/2007 91 21
11/2/2007 97 21
11/2/2007 100 21
11/2/2007 100 21.01
11/2/2007 100 21.01
11/2/2007 100 21.01
11/2/2007 100 21.01
11/2/2007 100 21.01
11/2/2007 100 21.01
11/2/2007 100 21.01
11/2/2007 100 21.01
11/2/2007 100 21.01
11/2/2007 100 21.02
11/2/2007 100 21.02
11/2/2007 100 21.02
11/2/2007 100 21.02
11/2/2007 100 21.02
11/2/2007 100 21.02
11/2/2007 100 21.02
11/2/2007 100 21.02
11/2/2007 100 21.02
11/2/2007 100 21.02
11/2/2007 100 21.02
11/2/2007 100 21.02
11/2/2007 100 21.02
11/2/2007 100 21.02
11/2/2007 100 21.02
11/2/2007 100 21.02
11/2/2007 100 21.04
11/2/2007 100 21.04
11/2/2007 100 21.04
11/2/2007 100 21.05
11/2/2007 100 21.05
11/2/2007 100 21.05
11/2/2007 100 21.05
11/2/2007 100 21.05
11/2/2007 100 21.05
11/2/2007 100 21.05
11/2/2007 100 21.05
11/2/2007 100 21.05
11/2/2007 100 21.05
11/2/2007 100 21.05
11/2/2007 100 21.06
11/2/2007 100 21.07
11/2/2007 100 21.07
11/2/2007 100 21.07
11/2/2007 100 21.07
11/2/2007 100 21.09
11/2/2007 100 21.09
11/2/2007 100 21.09
11/2/2007 100 21.1
11/2/2007 100 21.1
11/2/2007 100 21.1
11/2/2007 100 21.1
11/2/2007 100 21.1
11/2/2007 100 21.1
11/2/2007 100 21.1
11/2/2007 100 21.1
11/2/2007 100 21.1
11/2/2007 100 21.1
11/2/2007 100 21.1
11/2/2007 100 21.1
11/2/2007 100 21.1
11/2/2007 100 21.1
11/2/2007 100 21.1
11/2/2007 100 21.1
11/2/2007 100 21.1
11/2/2007 100 21.1
11/2/2007 100 21.1
11/2/2007 100 21.1
11/2/2007 100 21.11
11/2/2007 100 21.12
11/2/2007 100 21.12
11/2/2007 100 21.15
11/2/2007 100 21.15
11/2/2007 100 21.15
11/2/2007 100 21.15
11/2/2007 100 21.15
11/2/2007 100 21.19
11/2/2007 100 21.2
11/2/2007 100 21.2
11/2/2007 100 21.2
11/2/2007 100 21.2
11/2/2007 100 21.2
11/2/2007 100 21.2
11/2/2007 100 21.2
11/2/2007 200 21.19
11/5/2007 200 21.5563
11/5/2007 (300) 21.5563
11/5/2007 25 21.4
11/5/2007 100 21.51
11/5/2007 100 21.55
11/5/2007 100 21.56
11/5/2007 100 21.63
11/5/2007 100 21.65
11/5/2007 200 21.59
11/5/2007 (300) 21.5
11/5/2007 (300) 21.5
11/5/2007 (200) 21.5
11/5/2007 (200) 21.5
11/5/2007 (100) 21.46
11/5/2007 (100) 21.5
11/5/2007 (100) 21.5
11/5/2007 (100) 21.5
11/5/2007 (100) 21.51
11/5/2007 (100) 21.51
11/5/2007 (100) 21.51
11/5/2007 (100) 21.51
11/5/2007 (100) 21.52
11/5/2007 (100) 21.52
11/5/2007 (100) 21.52
11/5/2007 (100) 21.52
11/5/2007 (100) 21.52
11/5/2007 (100) 21.52
11/5/2007 (100) 21.52
11/5/2007 (100) 21.53
11/5/2007 (100) 21.53
11/5/2007 (100) 21.53
11/5/2007 (100) 21.53
11/5/2007 (100) 21.54
11/5/2007 (100) 21.55
11/5/2007 (100) 21.55
11/5/2007 (100) 21.56
11/5/2007 (100) 21.56
11/5/2007 (100) 21.57
11/5/2007 (100) 21.6
11/5/2007 (74) 21.51
11/5/2007 (100) 21.5
11/5/2007 (100) 21.56
11/5/2007 (200) 21.5563
11/5/2007 (800) 21.5563
11/5/2007 11 21.61
11/5/2007 26 21.61
11/5/2007 26 21.61
11/5/2007 28 21.48
11/5/2007 63 21.61
11/5/2007 72 21.48
11/5/2007 74 21.61
11/5/2007 100 21.46
11/5/2007 100 21.48
11/5/2007 100 21.5
11/5/2007 100 21.5
11/5/2007 100 21.5
11/5/2007 100 21.5
11/5/2007 100 21.5
11/5/2007 100 21.5
11/5/2007 100 21.5
11/5/2007 100 21.51
11/5/2007 100 21.51
11/5/2007 100 21.51
11/5/2007 100 21.51
11/5/2007 100 21.51
11/5/2007 100 21.52
11/5/2007 100 21.52
11/5/2007 100 21.52
11/5/2007 100 21.52
11/5/2007 100 21.52
11/5/2007 100 21.53
11/5/2007 100 21.53
11/5/2007 100 21.53
11/5/2007 100 21.54
11/5/2007 100 21.54
11/5/2007 100 21.54
11/5/2007 100 21.55
11/5/2007 100 21.55
11/5/2007 100 21.55
11/5/2007 100 21.55
11/5/2007 100 21.55
11/5/2007 100 21.55
11/5/2007 100 21.55
11/5/2007 100 21.55
11/5/2007 100 21.55
11/5/2007 100 21.56
11/5/2007 100 21.56
11/5/2007 100 21.56
11/5/2007 100 21.56
11/5/2007 100 21.56
11/5/2007 100 21.56
11/5/2007 100 21.565
11/5/2007 100 21.57
11/5/2007 100 21.57
11/5/2007 100 21.57
11/5/2007 100 21.57
11/5/2007 100 21.5775
11/5/2007 100 21.5775
11/5/2007 100 21.5775
11/5/2007 100 21.5775
11/5/2007 100 21.58
11/5/2007 100 21.58
11/5/2007 100 21.58
11/5/2007 100 21.58
11/5/2007 100 21.58
11/5/2007 100 21.58
11/5/2007 100 21.59
11/5/2007 100 21.59
11/5/2007 100 21.61
11/5/2007 100 21.61
11/5/2007 100 21.61
11/5/2007 100 21.61
11/5/2007 100 21.61
11/5/2007 100 21.61
11/5/2007 100 21.61
11/5/2007 100 21.61
11/5/2007 100 21.61
11/5/2007 100 21.61
11/5/2007 100 21.61
11/5/2007 100 21.61
11/5/2007 100 21.61
11/5/2007 100 21.61
11/5/2007 100 21.61
11/5/2007 100 21.61
11/5/2007 100 21.61
11/5/2007 100 21.61
11/5/2007 100 21.61
11/5/2007 100 21.61
11/5/2007 100 21.61
11/5/2007 100 21.61
11/5/2007 100 21.61
11/5/2007 100 21.61
11/5/2007 100 21.61
11/5/2007 100 21.61
11/5/2007 100 21.63
11/5/2007 100 21.63
11/5/2007 100 21.63
11/5/2007 100 21.63
11/5/2007 100 21.64
11/5/2007 100 21.66
11/5/2007 113 21.63
11/5/2007 200 21.56
11/5/2007 200 21.61
11/5/2007 200 21.63
11/5/2007 200 21.64
11/5/2007 200 21.65
11/5/2007 200 21.66
11/5/2007 300 21.56
11/5/2007 300 21.63
11/5/2007 300 21.64
11/5/2007 300 21.66
11/5/2007 387 21.63
11/5/2007 400 21.56
11/5/2007 500 21.63
11/5/2007 500 21.63
11/5/2007 500 21.64
11/5/2007 700 21.64
11/6/2007 (1,000) 21.28
11/6/2007 (30) 21.15
11/6/2007 (1,400) 21.3229
11/6/2007 (300) 21.3229
11/6/2007 (100) 21.15
11/6/2007 (100) 21.15
11/6/2007 (100) 21.4
11/6/2007 100 21.17
11/6/2007 100 21.23
11/6/2007 (200) 21.34
11/6/2007 (100) 21.13
11/6/2007 (100) 21.14
11/6/2007 (100) 21.14
11/6/2007 (100) 21.14
11/6/2007 (100) 21.14
11/6/2007 (100) 21.15
11/6/2007 (100) 21.15
11/6/2007 (100) 21.15
11/6/2007 (100) 21.15
11/6/2007 (100) 21.15
11/6/2007 (100) 21.16
11/6/2007 (100) 21.16
11/6/2007 (100) 21.16
11/6/2007 (100) 21.16
11/6/2007 (100) 21.16
11/6/2007 (100) 21.16
11/6/2007 (100) 21.16
11/6/2007 (100) 21.16
11/6/2007 (100) 21.16
11/6/2007 (100) 21.16
11/6/2007 (100) 21.17
11/6/2007 (100) 21.19
11/6/2007 (100) 21.19
11/6/2007 (100) 21.19
11/6/2007 (100) 21.2
11/6/2007 (100) 21.2
11/6/2007 (100) 21.2
11/6/2007 (100) 21.21
11/6/2007 (100) 21.23
11/6/2007 (100) 21.23
11/6/2007 (100) 21.23
11/6/2007 (100) 21.24
11/6/2007 (100) 21.25
11/6/2007 (100) 21.25
11/6/2007 (100) 21.25
11/6/2007 (100) 21.26
11/6/2007 (100) 21.26
11/6/2007 (100) 21.26
11/6/2007 (100) 21.26
11/6/2007 (100) 21.26
11/6/2007 (100) 21.26
11/6/2007 (100) 21.27
11/6/2007 (100) 21.27
11/6/2007 (100) 21.27
11/6/2007 (100) 21.27
11/6/2007 (100) 21.29
11/6/2007 (100) 21.29
11/6/2007 (100) 21.31
11/6/2007 (100) 21.31
11/6/2007 (100) 21.31
11/6/2007 (100) 21.32
11/6/2007 (100) 21.34
11/6/2007 (100) 21.35
11/6/2007 (100) 21.36
11/6/2007 (100) 21.37
11/6/2007 (100) 21.38
11/6/2007 (100) 21.38
11/6/2007 (100) 21.4
11/6/2007 (100) 21.4
11/6/2007 (100) 21.4
11/6/2007 (100) 21.44
11/6/2007 (100) 21.44
11/6/2007 (100) 21.44
11/6/2007 (100) 21.45
11/6/2007 (100) 21.45
11/6/2007 (100) 21.455
11/6/2007 (100) 21.46
11/6/2007 (100) 21.47
11/6/2007 (100) 21.48
11/6/2007 (100) 21.48
11/6/2007 (100) 21.48
11/6/2007 (100) 21.48
11/6/2007 (100) 21.49
11/6/2007 (100) 21.49
11/6/2007 (100) 21.5
11/6/2007 (100) 21.51
11/6/2007 (100) 21.53
11/6/2007 (100) 21.58
11/6/2007 (100) 21.58
11/6/2007 (94) 21.5
11/6/2007 (83) 21.31
11/6/2007 (82) 21.17
11/6/2007 (68) 21.37
11/6/2007 (50) 21.3
11/6/2007 (20) 21.15
11/6/2007 (18) 21.17
11/6/2007 (18) 21.17
11/6/2007 (100) 21.15
11/6/2007 (100) 21.26
11/6/2007 (100) 21.37
11/6/2007 (100) 21.47
11/6/2007 (100) 21.48
11/6/2007 (700) 21.3229
11/6/2007 (100) 21.26
11/6/2007 (100) 21.27
11/6/2007 (100) 21.33
11/7/2007 (131) 20
11/7/2007 200 21.08
11/7/2007 (39) 20
11/7/2007 200 20.1
11/7/2007 100 20.99
11/7/2007 200 20.1
11/7/2007 200 20.1
11/7/2007 200 20.1
11/7/2007 300 20.1
11/7/2007 300 20.1
11/7/2007 300 20.1
11/7/2007 300 20.1
11/7/2007 (100) 20.04
11/7/2007 (100) 20.24
11/7/2007 (100) 20.36
11/7/2007 (100) 20.36
11/7/2007 (100) 20.37
11/7/2007 (100) 20.75
11/7/2007 (100) 20.77
11/7/2007 (100) 20.77
11/7/2007 (100) 20.89
11/7/2007 (100) 20.91
11/7/2007 (100) 20.91
11/7/2007 (100) 20.91
11/7/2007 (100) 20.91
11/7/2007 (100) 20.93
11/7/2007 (100) 20.93
11/7/2007 (100) 20.95
11/7/2007 (100) 20.96
11/7/2007 (100) 20.97
11/7/2007 (100) 20.98
11/7/2007 (100) 20.98
11/7/2007 (100) 20.99
11/7/2007 (100) 20.99
11/7/2007 (100) 20.99
11/7/2007 (100) 21
11/7/2007 (100) 21
11/7/2007 (100) 21.01
11/7/2007 (100) 21.01
11/7/2007 (100) 21.01
11/7/2007 (100) 21.02
11/7/2007 (100) 21.04
11/7/2007 (100) 21.04
11/7/2007 (100) 21.13
11/7/2007 (100) 21.17
11/7/2007 (100) 21.19
11/7/2007 (77) 20.99
11/7/2007 (39) 20.98
11/7/2007 (100) 20.93
11/7/2007 (100) 21.01
11/7/2007 (100) 21.14
11/7/2007 (400) 20.8525
11/7/2007 (100) 20.91
11/7/2007 (100) 20.96
11/7/2007 (100) 21.01
11/7/2007 (90) 20.98
11/7/2007 (10) 20.98
11/7/2007 100 21.14
11/7/2007 100 21.14
11/7/2007 100 21.16
11/7/2007 100 21.16
11/7/2007 1,000 21.185
11/7/2007 1,000 21.1889
11/7/2007 1,500 21.1831
11/7/2007 1,500 21.1833
11/7/2007 1,500 21.1908
11/7/2007 1,500 21.2258
11/7/2007 2,000 21.1883
11/7/2007 2,500 21.1356
11/7/2007 4,600 21.16
11/7/2007 7,500 21.1269
11/7/2007 25,000 21
11/7/2007 8 20.96
11/7/2007 8 20.97
11/7/2007 12 21.04
11/7/2007 16 21.05
11/7/2007 21 20.92
11/7/2007 25 21
11/7/2007 26 20.93
11/7/2007 27 20.86
11/7/2007 34 21
11/7/2007 35 20.96
11/7/2007 35 20.96
11/7/2007 35 20.96
11/7/2007 35 21
11/7/2007 36 20.98
11/7/2007 38 20.82
11/7/2007 38 20.84
11/7/2007 39 20.86
11/7/2007 42 21.02
11/7/2007 42 21.03
11/7/2007 43 20.97
11/7/2007 43 21
11/7/2007 44 21.01
11/7/2007 44 21.06
11/7/2007 50 20.8
11/7/2007 50 20.96
11/7/2007 56 21.05
11/7/2007 56 21.06
11/7/2007 61 20.86
11/7/2007 62 20.82
11/7/2007 64 21.02
11/7/2007 65 20.96
11/7/2007 65 20.96
11/7/2007 74 20.93
11/7/2007 75 21
11/7/2007 88 21.04
11/7/2007 92 20.96
11/7/2007 100 20.77
11/7/2007 100 20.78
11/7/2007 100 20.78
11/7/2007 100 20.78
11/7/2007 100 20.8
11/7/2007 100 20.8
11/7/2007 100 20.8
11/7/2007 100 20.8
11/7/2007 100 20.82
11/7/2007 100 20.83
11/7/2007 100 20.84
11/7/2007 100 20.845
11/7/2007 100 20.85
11/7/2007 100 20.85
11/7/2007 100 20.85
11/7/2007 100 20.85
11/7/2007 100 20.85
11/7/2007 100 20.85
11/7/2007 100 20.85
11/7/2007 100 20.86
11/7/2007 100 20.86
11/7/2007 100 20.87
11/7/2007 100 20.87
11/7/2007 100 20.87
11/7/2007 100 20.88
11/7/2007 100 20.88
11/7/2007 100 20.88
11/7/2007 100 20.88
11/7/2007 100 20.88
11/7/2007 100 20.88
11/7/2007 100 20.88
11/7/2007 100 20.88
11/7/2007 100 20.89
11/7/2007 100 20.9
11/7/2007 100 20.9
11/7/2007 100 20.91
11/7/2007 100 20.92
11/7/2007 100 20.92
11/7/2007 100 20.92
11/7/2007 100 20.92
11/7/2007 100 20.92
11/7/2007 100 20.92
11/7/2007 100 20.92
11/7/2007 100 20.92
11/7/2007 100 20.92
11/7/2007 100 20.93
11/7/2007 100 20.93
11/7/2007 100 20.93
11/7/2007 100 20.93
11/7/2007 100 20.93
11/7/2007 100 20.93
11/7/2007 100 20.93
11/7/2007 100 20.93
11/7/2007 100 20.93
11/7/2007 100 20.93
11/7/2007 100 20.93
11/7/2007 100 20.93
11/7/2007 100 20.93
11/7/2007 100 20.93
11/7/2007 100 20.93
11/7/2007 100 20.93
11/7/2007 100 20.93
11/7/2007 100 20.93
11/7/2007 100 20.94
11/7/2007 100 20.94
11/7/2007 100 20.94
11/7/2007 100 20.94
11/7/2007 100 20.945
11/7/2007 100 20.95
11/7/2007 100 20.95
11/7/2007 100 20.95
11/7/2007 100 20.95
11/7/2007 100 20.95
11/7/2007 100 20.95
11/7/2007 100 20.95
11/7/2007 100 20.95
11/7/2007 100 20.95
11/7/2007 100 20.95
11/7/2007 100 20.96
11/7/2007 100 20.96
11/7/2007 100 20.96
11/7/2007 100 20.96
11/7/2007 100 20.96
11/7/2007 100 20.96
11/7/2007 100 20.96
11/7/2007 100 20.96
11/7/2007 100 20.96
11/7/2007 100 20.96
11/7/2007 100 20.96
11/7/2007 100 20.96
11/7/2007 100 20.96
11/7/2007 100 20.96
11/7/2007 100 20.96
11/7/2007 100 20.96
11/7/2007 100 20.965
11/7/2007 100 20.97
11/7/2007 100 20.97
11/7/2007 100 20.97
11/7/2007 100 20.97
11/7/2007 100 20.97
11/7/2007 100 20.97
11/7/2007 100 20.97
11/7/2007 100 20.97
11/7/2007 100 20.97
11/7/2007 100 20.97
11/7/2007 100 20.97
11/7/2007 100 20.97
11/7/2007 100 20.97
11/7/2007 100 20.97
11/7/2007 100 20.97
11/7/2007 100 20.97
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.98
11/7/2007 100 20.99
11/7/2007 100 20.99
11/7/2007 100 20.99
11/7/2007 100 20.99
11/7/2007 100 20.99
11/7/2007 100 20.99
11/7/2007 100 20.99
11/7/2007 100 20.99
11/7/2007 100 20.99
11/7/2007 100 20.99
11/7/2007 100 20.99
11/7/2007 100 20.99
11/7/2007 100 20.99
11/7/2007 100 20.99
11/7/2007 100 20.99
11/7/2007 100 20.99
11/7/2007 100 20.99
11/7/2007 100 20.99
11/7/2007 100 20.99
11/7/2007 100 20.99
11/7/2007 100 20.99
11/7/2007 100 20.99
11/7/2007 100 20.99
11/7/2007 100 20.99
11/7/2007 100 20.99
11/7/2007 100 20.995
11/7/2007 100 20.995
11/7/2007 100 20.995
11/7/2007 100 20.995
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21
11/7/2007 100 21.01
11/7/2007 100 21.01
11/7/2007 100 21.01
11/7/2007 100 21.01
11/7/2007 100 21.01
11/7/2007 100 21.01
11/7/2007 100 21.01
11/7/2007 100 21.01
11/7/2007 100 21.01
11/7/2007 100 21.01
11/7/2007 100 21.01
11/7/2007 100 21.01
11/7/2007 100 21.01
11/7/2007 100 21.01
11/7/2007 100 21.01
11/7/2007 100 21.01
11/7/2007 100 21.01
11/7/2007 100 21.01
11/7/2007 100 21.01
11/7/2007 100 21.01
11/7/2007 100 21.01
11/7/2007 100 21.01
11/7/2007 100 21.01
11/7/2007 100 21.01
11/7/2007 100 21.01
11/7/2007 100 21.01
11/7/2007 100 21.02
11/7/2007 100 21.02
11/7/2007 100 21.02
11/7/2007 100 21.02
11/7/2007 100 21.02
11/7/2007 100 21.02
11/7/2007 100 21.02
11/7/2007 100 21.02
11/7/2007 100 21.02
11/7/2007 100 21.03
11/7/2007 100 21.03
11/7/2007 100 21.03
11/7/2007 100 21.04
11/7/2007 100 21.04
11/7/2007 100 21.04
11/7/2007 100 21.04
11/7/2007 100 21.04
11/7/2007 100 21.04
11/7/2007 100 21.04
11/7/2007 100 21.04
11/7/2007 100 21.04
11/7/2007 100 21.04
11/7/2007 100 21.04
11/7/2007 100 21.04
11/7/2007 100 21.04
11/7/2007 100 21.04
11/7/2007 100 21.05
11/7/2007 100 21.05
11/7/2007 100 21.05
11/7/2007 100 21.05
11/7/2007 100 21.05
11/7/2007 100 21.05
11/7/2007 100 21.06
11/7/2007 100 21.06
11/7/2007 100 21.06
11/7/2007 123 21
11/7/2007 165 21
11/7/2007 184 20.99
11/7/2007 200 20.78
11/7/2007 200 20.78
11/7/2007 200 20.8
11/7/2007 200 20.8
11/7/2007 200 20.8
11/7/2007 200 20.82
11/7/2007 200 20.85
11/7/2007 200 20.87
11/7/2007 200 20.92
11/7/2007 200 20.92
11/7/2007 200 20.92
11/7/2007 200 20.92
11/7/2007 200 20.95
11/7/2007 200 20.95
11/7/2007 200 20.95
11/7/2007 200 20.95
11/7/2007 200 20.95
11/7/2007 200 20.95
11/7/2007 200 20.95
11/7/2007 200 20.95
11/7/2007 200 20.95
11/7/2007 200 20.95
11/7/2007 200 20.99
11/7/2007 200 20.99
11/7/2007 200 20.99
11/7/2007 200 20.99
11/7/2007 200 20.99
11/7/2007 200 20.99
11/7/2007 200 20.99
11/7/2007 200 20.99
11/7/2007 200 20.99
11/7/2007 200 20.99
11/7/2007 200 20.99
11/7/2007 200 20.9925
11/7/2007 200 20.995
11/7/2007 200 20.995
11/7/2007 200 21
11/7/2007 200 21
11/7/2007 200 21
11/7/2007 200 21
11/7/2007 200 21
11/7/2007 200 21
11/7/2007 200 21
11/7/2007 200 21
11/7/2007 200 21
11/7/2007 200 21
11/7/2007 200 21
11/7/2007 200 21
11/7/2007 200 21.01
11/7/2007 200 21.02
11/7/2007 200 21.04
11/7/2007 200 21.04
11/7/2007 200 21.05
11/7/2007 200 21.07
11/7/2007 279 20.95
11/7/2007 300 20.87
11/7/2007 300 20.94
11/7/2007 300 20.945
11/7/2007 300 20.945
11/7/2007 300 20.95
11/7/2007 300 20.97
11/7/2007 300 20.97
11/7/2007 300 20.99
11/7/2007 300 20.995
11/7/2007 300 20.995
11/7/2007 300 21
11/7/2007 300 21
11/7/2007 300 21
11/7/2007 400 20.98
11/7/2007 400 20.99
11/7/2007 400 21
11/7/2007 500 20.93
11/7/2007 500 20.95
11/7/2007 500 21
11/7/2007 500 21.01
11/7/2007 600 21.07
11/7/2007 665 20.96
11/7/2007 700 20.93
11/7/2007 700 20.93
11/7/2007 800 20.96
11/7/2007 800 20.96
11/7/2007 800 20.96
11/7/2007 800 20.98
11/7/2007 800 21
11/7/2007 800 21
11/7/2007 1,000 20.925
11/7/2007 1,000 20.93
11/7/2007 1,000 20.995
11/7/2007 1,300 20.945
11/7/2007 1,400 20.995
11/8/2007 63 19.75
11/8/2007 100 19.47
11/8/2007 100 19.87
11/8/2007 (100) 20
11/8/2007 100 19.49
11/8/2007 100 20
11/8/2007 8 19.56
11/8/2007 16 19.46
11/8/2007 25 19.46
11/8/2007 27 19.46
11/8/2007 28 20.34
11/8/2007 32 19.46
11/8/2007 35 20
11/8/2007 65 20
11/8/2007 68 20.05
11/8/2007 68 20.56
11/8/2007 92 19.56
11/8/2007 100 19.3
11/8/2007 100 19.34
11/8/2007 100 19.35
11/8/2007 100 19.35
11/8/2007 100 19.35
11/8/2007 100 19.39
11/8/2007 100 19.42
11/8/2007 100 19.43
11/8/2007 100 19.43
11/8/2007 100 19.54
11/8/2007 100 19.56
11/8/2007 100 19.56
11/8/2007 100 19.61
11/8/2007 100 19.64
11/8/2007 100 19.66
11/8/2007 100 19.66
11/8/2007 100 19.67
11/8/2007 100 19.7
11/8/2007 100 19.85
11/8/2007 100 19.89
11/8/2007 100 19.95
11/8/2007 100 19.96
11/8/2007 100 19.98
11/8/2007 100 19.98
11/8/2007 100 19.99
11/8/2007 100 19.99
11/8/2007 100 20
11/8/2007 100 20
11/8/2007 100 20
11/8/2007 100 20.04
11/8/2007 100 20.05
11/8/2007 100 20.05
11/8/2007 100 20.07
11/8/2007 100 20.17
11/8/2007 100 20.2
11/8/2007 100 20.22
11/8/2007 100 20.23
11/8/2007 100 20.26
11/8/2007 100 20.26
11/8/2007 100 20.31
11/8/2007 100 20.33
11/8/2007 100 20.36
11/8/2007 100 20.36
11/8/2007 100 20.37
11/8/2007 100 20.37
11/8/2007 100 20.4
11/8/2007 100 20.47
11/8/2007 200 19.67
11/8/2007 (200) 19.36
11/8/2007 (200) 20.04
11/8/2007 (200) 20.04
11/8/2007 (200) 20.05
11/8/2007 (200) 20.1
11/8/2007 (100) 19.24
11/8/2007 (100) 19.39
11/8/2007 (100) 19.44
11/8/2007 (100) 19.44
11/8/2007 (100) 19.46
11/8/2007 (100) 19.5
11/8/2007 (100) 19.51
11/8/2007 (100) 19.55
11/8/2007 (100) 19.58
11/8/2007 (100) 19.59
11/8/2007 (100) 19.62
11/8/2007 (100) 19.64
11/8/2007 (100) 19.69
11/8/2007 (100) 19.71
11/8/2007 (100) 19.72
11/8/2007 (100) 19.86
11/8/2007 (100) 19.86
11/8/2007 (100) 19.88
11/8/2007 (100) 19.9
11/8/2007 (100) 19.96
11/8/2007 (100) 19.96
11/8/2007 (100) 20.01
11/8/2007 (100) 20.05
11/8/2007 (100) 20.05
11/8/2007 (100) 20.06
11/8/2007 (100) 20.1
11/8/2007 (100) 20.2
11/8/2007 (100) 20.2
11/8/2007 (100) 20.2
11/8/2007 (100) 20.21
11/8/2007 (100) 20.23
11/8/2007 (100) 20.23
11/8/2007 (100) 20.23
11/8/2007 (100) 20.28
11/8/2007 (100) 20.28
11/8/2007 (100) 20.29
11/8/2007 (100) 20.29
11/8/2007 (100) 20.29
11/8/2007 (100) 20.29
11/8/2007 (100) 20.29
11/8/2007 (100) 20.3
11/8/2007 (100) 20.31
11/8/2007 (100) 20.31
11/8/2007 (100) 20.33
11/8/2007 (100) 20.34
11/8/2007 (100) 20.34
11/8/2007 (100) 20.36
11/8/2007 (100) 20.37
11/8/2007 (100) 20.38
11/8/2007 (100) 20.39
11/8/2007 (100) 20.4
11/8/2007 100 19.56
11/8/2007 100 19.73
11/8/2007 100 19.85
11/8/2007 100 19.92
11/8/2007 100 19.99
11/8/2007 100 20.18
11/8/2007 100 20.31
11/8/2007 100 20.37
11/8/2007 (100) 20.08
11/8/2007 (100) 20.16
11/8/2007 (100) 20.25
11/8/2007 (100) 20.26
11/8/2007 (500) 20.0366
11/8/2007 (300) 19.46
11/8/2007 (300) 20
11/8/2007 (300) 20.02
11/8/2007 (300) 20.04
11/8/2007 (200) 19.19
11/8/2007 (200) 19.3
11/8/2007 (200) 19.3
11/8/2007 (200) 19.35
11/8/2007 (200) 19.35
11/8/2007 (200) 19.35
11/8/2007 (200) 19.37
11/8/2007 (200) 19.37
11/8/2007 (200) 19.4
11/8/2007 (200) 19.41
11/8/2007 (200) 19.42
11/8/2007 (200) 19.43
11/8/2007 (200) 19.43
11/8/2007 (200) 19.46
11/8/2007 (200) 19.46
11/8/2007 (200) 19.47
11/8/2007 (200) 19.48
11/8/2007 (200) 19.48
11/8/2007 (200) 19.49
11/8/2007 (200) 19.53
11/8/2007 (200) 19.56
11/8/2007 (200) 19.56
11/8/2007 (200) 19.58
11/8/2007 (200) 19.59
11/8/2007 (200) 19.61
11/8/2007 (200) 19.65
11/8/2007 (200) 19.66
11/8/2007 (200) 19.7
11/8/2007 (200) 19.72
11/8/2007 (200) 19.89
11/8/2007 (200) 19.95
11/8/2007 (200) 19.95
11/8/2007 (200) 19.96
11/8/2007 (200) 19.99
11/8/2007 (200) 19.99
11/8/2007 (200) 19.99
11/8/2007 (200) 19.99
11/8/2007 (200) 19.99
11/8/2007 (200) 19.99
11/8/2007 (200) 19.99
11/8/2007 (200) 20.02
11/8/2007 (200) 20.03
11/8/2007 (100) 19.24
11/8/2007 (100) 19.28
11/8/2007 (100) 19.28
11/8/2007 (100) 19.3
11/8/2007 (100) 19.3
11/8/2007 (100) 19.3
11/8/2007 (100) 19.3
11/8/2007 (100) 19.3
11/8/2007 (100) 19.31
11/8/2007 (100) 19.31
11/8/2007 (100) 19.35
11/8/2007 (100) 19.35
11/8/2007 (100) 19.35
11/8/2007 (100) 19.35
11/8/2007 (100) 19.35
11/8/2007 (100) 19.35
11/8/2007 (100) 19.38
11/8/2007 (100) 19.38
11/8/2007 (100) 19.39
11/8/2007 (100) 19.39
11/8/2007 (100) 19.4
11/8/2007 (100) 19.4
11/8/2007 (100) 19.42
11/8/2007 (100) 19.42
11/8/2007 (100) 19.42
11/8/2007 (100) 19.43
11/8/2007 (100) 19.44
11/8/2007 (100) 19.48
11/8/2007 (100) 19.48
11/8/2007 (100) 19.48
11/8/2007 (100) 19.49
11/8/2007 (100) 19.49
11/8/2007 (100) 19.49
11/8/2007 (100) 19.51
11/8/2007 (100) 19.56
11/8/2007 (100) 19.57
11/8/2007 (100) 19.59
11/8/2007 (100) 19.59
11/8/2007 (100) 19.6
11/8/2007 (100) 19.6
11/8/2007 (100) 19.61
11/8/2007 (100) 19.65
11/8/2007 (100) 19.65
11/8/2007 (100) 19.66
11/8/2007 (100) 19.67
11/8/2007 (100) 19.68
11/8/2007 (100) 19.68
11/8/2007 (100) 19.7
11/8/2007 (100) 19.7
11/8/2007 (100) 19.74
11/8/2007 (100) 19.74
11/8/2007 (100) 19.89
11/8/2007 (100) 19.89
11/8/2007 (100) 19.89
11/8/2007 (100) 19.93
11/8/2007 (100) 19.95
11/8/2007 (100) 19.95
11/8/2007 (100) 19.97
11/8/2007 (100) 19.97
11/8/2007 (100) 19.97
11/8/2007 (100) 19.97
11/8/2007 (100) 19.98
11/8/2007 (100) 19.98
11/8/2007 (100) 19.98
11/8/2007 (100) 19.98
11/8/2007 (100) 19.98
11/8/2007 (100) 19.98
11/8/2007 (100) 19.99
11/8/2007 (100) 19.99
11/8/2007 (100) 19.99
11/8/2007 (100) 19.99
11/8/2007 (100) 19.99
11/8/2007 (100) 19.99
11/8/2007 (100) 19.99
11/8/2007 (100) 19.99
11/8/2007 (100) 19.99
11/8/2007 (100) 19.99
11/8/2007 (100) 19.99
11/8/2007 (100) 19.99
11/8/2007 (100) 19.99
11/8/2007 (100) 19.99
11/8/2007 (100) 19.99
11/8/2007 (100) 19.99
11/8/2007 (100) 19.99
11/8/2007 (100) 19.99
11/8/2007 (100) 19.99
11/8/2007 (100) 19.99
11/8/2007 (100) 19.99
11/8/2007 (100) 20
11/8/2007 (100) 20
11/8/2007 (100) 20
11/8/2007 (100) 20
11/8/2007 (100) 20
11/8/2007 (100) 20
11/8/2007 (100) 20
11/8/2007 (100) 20
11/8/2007 (100) 20
11/8/2007 (100) 20
11/8/2007 (100) 20
11/8/2007 (100) 20.02
11/8/2007 (100) 20.03
11/8/2007 (100) 20.03
11/8/2007 (100) 20.03
11/8/2007 (100) 20.03
11/8/2007 (100) 20.03
11/8/2007 (100) 20.03
11/8/2007 (100) 20.03
11/8/2007 (100) 20.03
11/8/2007 (100) 20.03
11/8/2007 (100) 20.04
11/8/2007 (100) 20.04
11/8/2007 (100) 20.04
11/8/2007 (100) 20.04
11/8/2007 (97) 19.39
11/8/2007 (95) 20.04
11/8/2007 (68) 19.99
11/8/2007 (68) 20.04
11/8/2007 (61) 19.65
11/8/2007 (39) 19.62
11/8/2007 (32) 19.99
11/8/2007 (32) 20.04
11/8/2007 (5) 20.04
11/8/2007 (3) 19.39
11/9/2007 (244) 19.94
11/9/2007 (100) 19.94
11/9/2007 (100) 19.86
11/9/2007 (100) 19.92
11/9/2007 (19) 19.89
11/9/2007 100 19.9655
11/9/2007 81 19.99
11/9/2007 100 19.8
11/9/2007 100 19.84
11/9/2007 100 19.93
11/9/2007 100 19.97
11/9/2007 100 19.98
11/9/2007 100 19.98
11/9/2007 100 19.99
11/9/2007 100 19.99
11/9/2007 100 19.99
11/9/2007 100 19.99
11/9/2007 100 20.07
11/9/2007 100 20.08
11/9/2007 (200) 19.96
11/9/2007 (100) 19.79
11/9/2007 (100) 20.01
11/9/2007 (100) 20.03
11/9/2007 100 19.99
11/9/2007 100 20
11/9/2007 (500) 19.9675
11/9/2007 26,000 19.9867
11/9/2007 48 19.98
11/9/2007 49 20
11/9/2007 51 20
11/9/2007 52 19.98
11/9/2007 100 19.79
11/9/2007 100 19.79
11/9/2007 100 19.82
11/9/2007 100 19.84
11/9/2007 100 19.84
11/9/2007 100 19.84
11/9/2007 100 19.84
11/9/2007 100 19.86
11/9/2007 100 19.86
11/9/2007 100 19.86
11/9/2007 100 19.86
11/9/2007 100 19.86
11/9/2007 100 19.86
11/9/2007 100 19.86
11/9/2007 100 19.87
11/9/2007 100 19.87
11/9/2007 100 19.87
11/9/2007 100 19.87
11/9/2007 100 19.87
11/9/2007 100 19.87
11/9/2007 100 19.87
11/9/2007 100 19.87
11/9/2007 100 19.87
11/9/2007 100 19.87
11/9/2007 100 19.87
11/9/2007 100 19.87
11/9/2007 100 19.9
11/9/2007 100 19.9
11/9/2007 100 19.9
11/9/2007 100 19.9
11/9/2007 100 19.9
11/9/2007 100 19.9
11/9/2007 100 19.96
11/9/2007 100 19.96
11/9/2007 100 19.97
11/9/2007 100 19.97
11/9/2007 100 19.97
11/9/2007 100 19.98
11/9/2007 100 19.98
11/9/2007 100 19.99
11/9/2007 100 19.99
11/9/2007 100 19.99
11/9/2007 100 19.99
11/9/2007 100 19.99
11/9/2007 100 19.99
11/9/2007 100 19.99
11/9/2007 100 19.99
11/9/2007 100 19.99
11/9/2007 100 19.99
11/9/2007 100 19.99
11/9/2007 100 20
11/9/2007 100 20
11/9/2007 100 20
11/9/2007 100 20
11/9/2007 100 20
11/9/2007 100 20.01
11/9/2007 100 20.01
11/9/2007 100 20.01
11/9/2007 100 20.02
11/9/2007 100 20.02
11/9/2007 100 20.05
11/9/2007 200 19.87
11/9/2007 200 20.02
11/12/2007 100 19.814
11/12/2007 100 19.814
11/12/2007 100 19.77
11/12/2007 100 19.77
11/12/2007 100 19.77
11/12/2007 100 19.77
11/12/2007 100 19.77
11/12/2007 200 19.77
11/12/2007 300 19.77
11/12/2007 100 19.814
11/12/2007 51 19.91
11/12/2007 100 19.75
11/12/2007 100 19.88
11/12/2007 100 19.89
11/12/2007 100 19.91
11/12/2007 100 19.96
11/12/2007 (100) 19.76
11/12/2007 (100) 19.77
11/12/2007 (100) 19.83
11/12/2007 (100) 19.83
11/12/2007 (100) 19.85
11/12/2007 (100) 19.89
11/12/2007 (49) 19.78
11/12/2007 100 19.75
11/12/2007 100 20.07
11/12/2007 100 19.76
11/12/2007 100 19.77
11/12/2007 100 19.89
11/12/2007 100 19.92
11/12/2007 100 19.97
11/13/2007 100 19.59
11/13/2007 100 19.76
11/13/2007 100 19.82
11/13/2007 148 19.65
11/13/2007 200 19.58
11/13/2007 400 19.59
11/13/2007 613 19.7
11/13/2007 (200) 19.66
11/13/2007 (100) 19.57
11/13/2007 (100) 19.71
11/13/2007 (100) 19.71
11/13/2007 100 19.76
11/13/2007 200 19.69
11/13/2007 (200) 19.7
11/13/2007 (100) 19.57
11/13/2007 (100) 19.6
11/13/2007 (100) 19.6
11/13/2007 (100) 19.63
11/13/2007 (100) 19.63
11/13/2007 (100) 19.68
11/13/2007 (100) 19.69
11/13/2007 (100) 19.73
11/13/2007 (23,900) 19.7092
11/13/2007 (200) 19.7092
11/13/2007 100 19.58
11/13/2007 100 19.74
11/13/2007 (100) 19.58
11/13/2007 (100) 19.59
11/13/2007 (100) 19.59
11/13/2007 (100) 19.64
11/13/2007 (100) 19.64
11/13/2007 (100) 19.66
11/13/2007 (100) 19.66
11/13/2007 (100) 19.67
11/13/2007 (100) 19.8
11/13/2007 (100) 19.65
11/13/2007 (39) 19.69
11/13/2007 (32) 19.69
11/13/2007 (29) 19.69
11/13/2007 53 19.76
11/14/2007 27 20.58
11/14/2007 37 20.41
11/14/2007 64 20.13
11/14/2007 73 20.58
11/14/2007 99 20.76
11/14/2007 100 20.06
11/14/2007 100 20.06
11/14/2007 100 20.41
11/14/2007 100 20.44
11/14/2007 100 20.44
11/14/2007 100 20.54
11/14/2007 100 20.58
11/14/2007 100 20.58
11/14/2007 100 20.77
11/14/2007 200 20.58
11/14/2007 200 20.76
11/14/2007 100 20.42
11/14/2007 100 20.48
11/14/2007 100 20.58
11/14/2007 100 20.76
11/14/2007 200 20.45
11/14/2007 300 20.45
11/14/2007 700 20.2655
11/14/2007 12,300 20.2655
11/14/2007 100 20.41
11/14/2007 (200) 20.17
11/14/2007 (200) 20.17
11/14/2007 (200) 20.25
11/14/2007 (200) 20.38
11/14/2007 (200) 20.49
11/14/2007 (200) 20.63
11/14/2007 (100) 19.75
11/14/2007 (100) 19.75
11/14/2007 (100) 19.75
11/14/2007 (100) 19.77
11/14/2007 (100) 19.77
11/14/2007 (100) 19.79
11/14/2007 (100) 19.79
11/14/2007 (100) 19.79
11/14/2007 (100) 19.8
11/14/2007 (100) 19.95
11/14/2007 (100) 20.03
11/14/2007 (100) 20.06
11/14/2007 (100) 20.06
11/14/2007 (100) 20.06
11/14/2007 (100) 20.06
11/14/2007 (100) 20.09
11/14/2007 (100) 20.09
11/14/2007 (100) 20.11
11/14/2007 (100) 20.12
11/14/2007 (100) 20.13
11/14/2007 (100) 20.15
11/14/2007 (100) 20.15
11/14/2007 (100) 20.15
11/14/2007 (100) 20.15
11/14/2007 (100) 20.15
11/14/2007 (100) 20.16
11/14/2007 (100) 20.17
11/14/2007 (100) 20.17
11/14/2007 (100) 20.17
11/14/2007 (100) 20.17
11/14/2007 (100) 20.17
11/14/2007 (100) 20.17
11/14/2007 (100) 20.19
11/14/2007 (100) 20.19
11/14/2007 (100) 20.2
11/14/2007 (100) 20.2
11/14/2007 (100) 20.2
11/14/2007 (100) 20.2
11/14/2007 (100) 20.22
11/14/2007 (100) 20.23
11/14/2007 (100) 20.24
11/14/2007 (100) 20.24
11/14/2007 (100) 20.24
11/14/2007 (100) 20.25
11/14/2007 (100) 20.25
11/14/2007 (100) 20.25
11/14/2007 (100) 20.25
11/14/2007 (100) 20.25
11/14/2007 (100) 20.26
11/14/2007 (100) 20.26
11/14/2007 (100) 20.26
11/14/2007 (100) 20.26
11/14/2007 (100) 20.26
11/14/2007 (100) 20.28
11/14/2007 (100) 20.28
11/14/2007 (100) 20.29
11/14/2007 (100) 20.29
11/14/2007 (100) 20.31
11/14/2007 (100) 20.35
11/14/2007 (100) 20.39
11/14/2007 (100) 20.4
11/14/2007 (100) 20.4
11/14/2007 (100) 20.41
11/14/2007 (100) 20.41
11/14/2007 (100) 20.41
11/14/2007 (100) 20.41
11/14/2007 (100) 20.41
11/14/2007 (100) 20.41
11/14/2007 (100) 20.41
11/14/2007 (100) 20.41
11/14/2007 (100) 20.41
11/14/2007 (100) 20.41
11/14/2007 (100) 20.42
11/14/2007 (100) 20.43
11/14/2007 (100) 20.44
11/14/2007 (100) 20.45
11/14/2007 (100) 20.45
11/14/2007 (100) 20.48
11/14/2007 (100) 20.5
11/14/2007 (100) 20.51
11/14/2007 (100) 20.55
11/14/2007 (100) 20.55
11/14/2007 (100) 20.55
11/14/2007 (100) 20.57
11/14/2007 (100) 20.58
11/14/2007 (100) 20.6
11/14/2007 (100) 20.63
11/14/2007 (100) 20.65
11/14/2007 (100) 20.7
11/14/2007 (97) 19.75
11/14/2007 (63) 20.18
11/14/2007 (61) 20.1
11/14/2007 (39) 20.1
11/14/2007 (37) 20.18
11/14/2007 (12) 20.64
11/14/2007 (3) 19.75
11/14/2007 (100) 19.78
11/14/2007 (100) 20.17
11/14/2007 (100) 20.21
11/14/2007 (100) 20.48
11/14/2007 (30) 20.49
11/14/2007 7 20.47
11/14/2007 32 20.28
11/14/2007 37 20.18
11/14/2007 42 20.18
11/14/2007 58 20.18
11/14/2007 63 20.18
11/14/2007 68 20.28
11/14/2007 93 20.47
11/14/2007 100 19.84
11/14/2007 100 19.85
11/14/2007 100 20.04
11/14/2007 100 20.08
11/14/2007 100 20.13
11/14/2007 100 20.13
11/14/2007 100 20.13
11/14/2007 100 20.2
11/14/2007 100 20.2
11/14/2007 100 20.2
11/14/2007 100 20.2
11/14/2007 100 20.25
11/14/2007 100 20.26
11/14/2007 100 20.28
11/14/2007 100 20.28
11/14/2007 100 20.28
11/14/2007 100 20.28
11/14/2007 100 20.28
11/14/2007 100 20.29
11/14/2007 100 20.3
11/14/2007 100 20.34
11/14/2007 100 20.36
11/14/2007 100 20.4
11/14/2007 100 20.47
11/15/2007 65 19.97
11/15/2007 100 19.4
11/15/2007 100 19.4
11/15/2007 100 19.85
11/15/2007 100 19.87
11/15/2007 100 19.92
11/15/2007 100 20.78
11/15/2007 174 19.68
11/15/2007 200 19.4
11/15/2007 (200) 20.85
11/15/2007 (100) 20.85
11/15/2007 1 20.72
11/15/2007 12 20.72
11/15/2007 13 20.72
11/15/2007 74 20.72
11/15/2007 100 19.4
11/15/2007 100 20.55
11/15/2007 100 20.78
11/15/2007 100 21.77
11/15/2007 (100) 20.95
11/15/2007 (100) 21.83
11/15/2007 300 20.5691
11/15/2007 100 19.4
11/15/2007 100 19.65
11/15/2007 100 19.69
11/15/2007 100 19.74
11/15/2007 100 19.81
11/15/2007 100 20.06
11/15/2007 100 20.2
11/15/2007 100 20.67
11/15/2007 100 20.74
11/15/2007 100 20.76
11/15/2007 100 20.77
11/15/2007 100 20.86
11/15/2007 100 20.95
11/15/2007 100 20.97
11/15/2007 100 20.98
11/15/2007 100 20.99
11/15/2007 100 20.99
11/15/2007 100 21.16
11/15/2007 (200) 20.52
11/15/2007 (200) 20.75
11/15/2007 (100) 20.13
11/15/2007 (100) 20.41
11/15/2007 (100) 20.5
11/15/2007 (100) 20.51
11/15/2007 (100) 20.51
11/15/2007 (100) 20.52
11/15/2007 (100) 20.53
11/15/2007 (100) 20.54
11/15/2007 (100) 20.54
11/15/2007 (100) 20.56
11/15/2007 (100) 20.56
11/15/2007 (100) 20.58
11/15/2007 (100) 20.6
11/15/2007 (100) 20.6
11/15/2007 (100) 20.61
11/15/2007 (100) 20.63
11/15/2007 (100) 20.64
11/15/2007 (100) 20.65
11/15/2007 (100) 20.69
11/15/2007 (100) 20.7
11/15/2007 (100) 20.71
11/15/2007 (100) 20.72
11/15/2007 (100) 20.75
11/15/2007 (100) 20.75
11/15/2007 (100) 20.76
11/15/2007 (100) 20.76
11/15/2007 (100) 20.77
11/15/2007 (100) 20.79
11/15/2007 (100) 20.81
11/15/2007 (100) 20.82
11/15/2007 (100) 20.86
11/15/2007 (100) 20.91
11/15/2007 (100) 20.94
11/15/2007 (100) 20.98
11/15/2007 (100) 21
11/15/2007 (100) 21.03
11/15/2007 (75) 20.62
11/15/2007 (9) 20.69
11/15/2007 40 20.96
11/15/2007 60 20.96
11/15/2007 100 19.65
11/15/2007 100 19.69
11/15/2007 100 19.69
11/15/2007 100 19.78
11/15/2007 100 19.85
11/15/2007 100 20.19
11/15/2007 100 20.35
11/15/2007 100 20.37
11/15/2007 100 20.61
11/15/2007 100 20.62
11/15/2007 100 20.66
11/15/2007 100 20.67
11/15/2007 100 20.71
11/15/2007 100 20.74
11/15/2007 100 20.76
11/15/2007 100 20.77
11/15/2007 100 20.8
11/15/2007 100 20.82
11/15/2007 100 20.84
11/15/2007 100 20.86
11/15/2007 100 20.92
11/15/2007 100 20.95
11/15/2007 100 21.11
11/15/2007 100 21.45
11/15/2007 100 22.29
11/15/2007 20,000 19.65
11/15/2007 105,000 19.8
11/15/2007 25 20.41
11/15/2007 42 20.5
11/15/2007 58 20.5
11/15/2007 92 19.8
11/15/2007 100 19.63
11/15/2007 100 19.64
11/15/2007 100 19.64
11/15/2007 100 19.76
11/15/2007 100 19.76
11/15/2007 100 19.76
11/15/2007 100 19.78
11/15/2007 100 19.78
11/15/2007 100 19.78
11/15/2007 100 19.78
11/15/2007 100 19.79
11/15/2007 100 19.79
11/15/2007 100 19.79
11/15/2007 100 20.1
11/15/2007 100 20.1
11/15/2007 100 20.1
11/15/2007 100 20.47
11/15/2007 100 20.49
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.5
11/15/2007 100 20.61
11/15/2007 100 20.68
11/15/2007 100 20.68
11/15/2007 100 20.72
11/15/2007 100 20.76
11/15/2007 100 20.76
11/15/2007 100 20.77
11/15/2007 100 20.78
11/15/2007 100 20.79
11/15/2007 100 20.85
11/15/2007 100 20.85
11/15/2007 100 20.85
11/15/2007 100 20.86
11/15/2007 100 20.86
11/15/2007 100 20.87
11/15/2007 100 20.87
11/15/2007 100 20.87
11/15/2007 100 20.87
11/15/2007 100 20.87
11/15/2007 100 20.92
11/15/2007 100 20.94
11/15/2007 100 20.94
11/15/2007 100 20.95
11/15/2007 100 20.96
11/15/2007 100 20.96
11/15/2007 200 19.64
11/15/2007 200 19.64
11/15/2007 200 19.64
11/15/2007 200 19.64
11/15/2007 200 19.64
11/15/2007 200 19.8
11/15/2007 200 20.49
11/15/2007 200 20.49
11/15/2007 200 20.5
11/15/2007 200 20.96
11/15/2007 300 19.8
11/15/2007 300 19.8
11/15/2007 300 20.5
11/15/2007 300 20.88
11/15/2007 383 19.63
11/15/2007 500 19.64
11/15/2007 700 20.5
11/15/2007 800 19.79
11/16/2007 (100) 20.28
11/16/2007 (100) 20.28
11/16/2007 (100) 20.29
11/16/2007 (100) 20.38
11/16/2007 (100) 20.4
11/16/2007 (100) 20.4
11/16/2007 (100) 20.4
11/16/2007 (100) 20.44
11/16/2007 (100) 20.46
11/16/2007 (5,600) 20.3904
11/16/2007 (2,700) 20.3904
11/16/2007 (2,600) 20.3904
11/16/2007 (100) 20.51
11/16/2007 (100) 20.57
11/19/2007 100 19.5888
11/19/2007 100 19.6544
11/19/2007 (100) 19.95
11/19/2007 (100) 20.07
11/19/2007 50 19.42
11/19/2007 100 19.37
11/19/2007 (100) 19.9
11/19/2007 100 19.42
11/19/2007 100 19.42
11/19/2007 200 19.41
11/19/2007 (250) 20
11/19/2007 200 19.5888
11/19/2007 (100) 19.88
11/19/2007 (200) 19.41
11/19/2007 (200) 19.45
11/19/2007 (200) 19.49
11/19/2007 (200) 19.5
11/19/2007 (200) 19.62
11/19/2007 (200) 19.74
11/19/2007 (200) 19.85
11/19/2007 (200) 19.85
11/19/2007 (200) 19.88
11/19/2007 (100) 19.29
11/19/2007 (100) 19.32
11/19/2007 (100) 19.37
11/19/2007 (100) 19.37
11/19/2007 (100) 19.37
11/19/2007 (100) 19.38
11/19/2007 (100) 19.39
11/19/2007 (100) 19.4
11/19/2007 (100) 19.4
11/19/2007 (100) 19.4
11/19/2007 (100) 19.4
11/19/2007 (100) 19.4
11/19/2007 (100) 19.4
11/19/2007 (100) 19.41
11/19/2007 (100) 19.41
11/19/2007 (100) 19.43
11/19/2007 (100) 19.43
11/19/2007 (100) 19.44
11/19/2007 (100) 19.45
11/19/2007 (100) 19.48
11/19/2007 (100) 19.48
11/19/2007 (100) 19.48
11/19/2007 (100) 19.49
11/19/2007 (100) 19.49
11/19/2007 (100) 19.49
11/19/2007 (100) 19.49
11/19/2007 (100) 19.49
11/19/2007 (100) 19.51
11/19/2007 (100) 19.51
11/19/2007 (100) 19.51
11/19/2007 (100) 19.51
11/19/2007 (100) 19.51
11/19/2007 (100) 19.52
11/19/2007 (100) 19.53
11/19/2007 (100) 19.53
11/19/2007 (100) 19.55
11/19/2007 (100) 19.56
11/19/2007 (100) 19.58
11/19/2007 (100) 19.61
11/19/2007 (100) 19.61
11/19/2007 (100) 19.61
11/19/2007 (100) 19.61
11/19/2007 (100) 19.61
11/19/2007 (100) 19.64
11/19/2007 (100) 19.64
11/19/2007 (100) 19.64
11/19/2007 (100) 19.64
11/19/2007 (100) 19.69
11/19/2007 (100) 19.72
11/19/2007 (100) 19.72
11/19/2007 (100) 19.72
11/19/2007 (100) 19.72
11/19/2007 (100) 19.72
11/19/2007 (100) 19.72
11/19/2007 (100) 19.72
11/19/2007 (100) 19.72
11/19/2007 (100) 19.72
11/19/2007 (100) 19.74
11/19/2007 (100) 19.74
11/19/2007 (100) 19.75
11/19/2007 (100) 19.82
11/19/2007 (100) 19.85
11/19/2007 (100) 19.85
11/19/2007 (100) 19.87
11/19/2007 (100) 19.88
11/19/2007 (12) 19.37
11/19/2007 (200) 19.64
11/19/2007 (200) 19.85
11/19/2007 (100) 19.51
11/19/2007 (100) 19.94
11/19/2007 (100) 19.94
11/19/2007 (6) 19.82
11/20/2007 (100) 18.95
11/20/2007 100 18.92
11/20/2007 100 18.67
11/20/2007 (200) 18.98
11/20/2007 (1,700) 18.9954
11/20/2007 100 18.22
11/20/2007 100 18.62
11/20/2007 (100) 18.25
11/20/2007 (100) 18.26
11/20/2007 (100) 18.27
11/20/2007 (100) 18.29
11/20/2007 (100) 18.35
11/20/2007 (100) 18.48
11/20/2007 (100) 18.52
11/20/2007 (100) 18.54
11/20/2007 (100) 18.59
11/20/2007 (100) 18.68
11/20/2007 (100) 18.71
11/20/2007 (100) 18.73
11/20/2007 (100) 18.92
11/20/2007 (100) 18.95
11/20/2007 (100) 19.06
11/20/2007 (100) 19.11
11/20/2007 (100) 19.17
11/20/2007 (50) 18.51
11/21/2007 (1,000) 17.9
11/21/2007 (1,000) 18
11/21/2007 (365) 18
11/21/2007 (22) 18
11/21/2007 (200) 17.6242
11/21/2007 5 17.35
11/21/2007 12 17.51
11/21/2007 45 17.26
11/21/2007 100 17.21
11/21/2007 100 17.24
11/21/2007 100 17.25
11/21/2007 100 17.27
11/21/2007 100 17.31
11/21/2007 100 17.33
11/21/2007 100 17.37
11/21/2007 100 17.38
11/21/2007 100 17.39
11/21/2007 100 17.4
11/21/2007 100 17.41
11/21/2007 100 17.41
11/21/2007 100 17.43
11/21/2007 100 17.44
11/21/2007 100 17.45
11/21/2007 100 17.46
11/21/2007 100 17.46
11/21/2007 100 17.46
11/21/2007 100 17.47
11/21/2007 100 17.47
11/21/2007 100 17.48
11/21/2007 100 17.48
11/21/2007 100 17.5
11/21/2007 100 17.5
11/21/2007 100 17.52
11/21/2007 100 17.53
11/21/2007 100 17.53
11/21/2007 100 17.56
11/21/2007 100 17.56
11/21/2007 100 17.63
11/21/2007 100 17.64
11/21/2007 100 17.64
11/21/2007 100 17.66
11/21/2007 100 17.67
11/21/2007 100 17.67
11/21/2007 100 17.67
11/21/2007 100 17.67
11/21/2007 100 17.67
11/21/2007 100 17.72
11/21/2007 100 17.72
11/21/2007 100 17.72
11/21/2007 100 17.75
11/21/2007 100 17.77
11/21/2007 100 17.79
11/21/2007 100 17.79
11/21/2007 100 17.95
11/21/2007 100 18
11/21/2007 100 18.01
11/21/2007 100 18.01
11/21/2007 100 18.01
11/21/2007 100 18.08
11/21/2007 200 17.33
11/21/2007 200 17.87
11/21/2007 200 17.87
11/21/2007 200 17.96
11/21/2007 200 18.05
11/21/2007 200 18.06
11/21/2007 200 18.07
11/21/2007 (86) 18.01
11/21/2007 100 17.5
11/21/2007 100 17.5
11/21/2007 200 17.5
11/23/2007 (100) 17.73
11/23/2007 300 17.6549
11/23/2007 500 17.6295
11/23/2007 600 17.6295
11/23/2007 1,100 17.6549
11/23/2007 14 17.74
11/23/2007 70 17.72
11/23/2007 71 17.72
11/23/2007 86 17.74
11/23/2007 99 17.5
11/23/2007 100 17.42
11/23/2007 100 17.47
11/23/2007 100 17.5
11/23/2007 100 17.5
11/23/2007 100 17.5
11/23/2007 100 17.5
11/23/2007 100 17.52
11/23/2007 100 17.53
11/23/2007 100 17.53
11/23/2007 100 17.53
11/23/2007 100 17.54
11/23/2007 100 17.55
11/23/2007 100 17.61
11/23/2007 100 17.62
11/23/2007 100 17.65
11/23/2007 100 17.65
11/23/2007 100 17.65
11/23/2007 100 17.67
11/23/2007 100 17.69
11/23/2007 100 17.69
11/23/2007 100 17.69
11/23/2007 100 17.71
11/23/2007 100 17.72
11/23/2007 100 17.72
11/23/2007 100 17.73
11/23/2007 100 17.74
11/23/2007 100 17.74
11/23/2007 100 17.74
11/23/2007 100 17.8
11/23/2007 100 17.8
11/23/2007 100 17.83
11/23/2007 100 17.93
11/23/2007 100 17.98
11/23/2007 100 17.99
11/23/2007 71 18.06
11/23/2007 100 17.55
11/23/2007 100 17.95
11/26/2007 (1) 2,274 15.35627089
11/26/2007 (1) 3,200 15.35125
11/26/2007 (1) 9,200 15.10706522
11/26/2007 (1) (6,894) 14.72678851
11/26/2007 100 14.41
11/26/2007 100 14.41
11/26/2007 100 14.41
11/26/2007 100 14.41
11/26/2007 100 14.83
11/26/2007 200 14.41
11/26/2007 (504) 15.1
11/26/2007 (100) 15
11/26/2007 (100) 15
11/26/2007 (100) 15.11
11/26/2007 (96) 15.1
11/26/2007 (40) 15.03
11/26/2007 100 14.83
11/26/2007 100 14.83
11/26/2007 100 14.85
11/26/2007 400 14.83
11/26/2007 (200) 15.1
11/26/2007 (200) 15.1
11/26/2007 (100) 15.07
11/26/2007 (100) 15.11
11/26/2007 (100) 15.11
11/26/2007 100 15
11/26/2007 200 15
11/26/2007 500 15.1553
11/26/2007 900 15.1553
11/26/2007 32 14.77
11/26/2007 36 14.7
11/26/2007 64 14.7
11/26/2007 95 15.17
11/26/2007 100 14.41
11/26/2007 100 14.44
11/26/2007 100 14.69
11/26/2007 100 14.69
11/26/2007 100 14.69
11/26/2007 100 14.69
11/26/2007 100 14.69
11/26/2007 100 14.69
11/26/2007 100 14.69
11/26/2007 100 14.75
11/26/2007 100 14.77
11/26/2007 100 14.77
11/26/2007 100 14.78
11/26/2007 100 14.78
11/26/2007 100 14.78
11/26/2007 100 14.78
11/26/2007 100 14.78
11/26/2007 100 14.78
11/26/2007 100 14.78
11/26/2007 100 14.79
11/26/2007 100 14.79
11/26/2007 100 14.79
11/26/2007 100 14.8
11/26/2007 100 14.8
11/26/2007 100 14.82
11/26/2007 100 14.82
11/26/2007 100 14.83
11/26/2007 100 14.85
11/26/2007 100 14.86
11/26/2007 100 14.87
11/26/2007 100 14.9
11/26/2007 100 14.92
11/26/2007 100 14.93
11/26/2007 100 14.95
11/26/2007 100 14.96
11/26/2007 100 14.98
11/26/2007 100 15
11/26/2007 100 15
11/26/2007 100 15.04
11/26/2007 100 15.06
11/26/2007 100 15.11
11/26/2007 100 15.11
11/26/2007 100 15.12
11/26/2007 100 15.12
11/26/2007 100 15.12
11/26/2007 100 15.13
11/26/2007 100 15.13
11/26/2007 100 15.14
11/26/2007 100 15.14
11/26/2007 100 15.15
11/26/2007 100 15.15
11/26/2007 100 15.16
11/26/2007 100 15.16
11/26/2007 100 15.16
11/26/2007 100 15.17
11/26/2007 100 15.19
11/26/2007 100 15.19
11/26/2007 100 15.2
11/26/2007 100 15.21
11/26/2007 100 15.21
11/26/2007 100 15.22
11/26/2007 100 15.22
11/26/2007 100 15.31
11/26/2007 100 15.33
11/26/2007 100 15.34
11/26/2007 100 15.36
11/26/2007 100 15.69
11/26/2007 100 16.4
11/26/2007 100 16.43
11/26/2007 200 17.38
11/26/2007 200 17.38
11/26/2007 100 14.79
11/27/2007 (1) (180) 14.37555556
11/27/2007 (300) 13.9047
11/27/2007 (100) 13.9047
11/27/2007 100 13.15
11/27/2007 (200) 14.45
11/27/2007 (100) 14.45
11/27/2007 (100) 14.56
11/27/2007 200 13.54
11/27/2007 (200) 14.45
11/27/2007 19 14.18
11/27/2007 75 14.15
11/27/2007 81 14.18
11/27/2007 100 14.13
11/27/2007 100 14.14
11/27/2007 100 14.16
11/27/2007 100 14.18
11/27/2007 200 14.15
11/27/2007 300 14.14
11/27/2007 300 14.18
11/27/2007 100 14.13
11/27/2007 100 14.16
11/27/2007 100 14.19
11/27/2007 200 14.16
11/27/2007 700 13.9047
11/27/2007 1,000 13.9047
11/27/2007 1,500 13.9047
11/27/2007 14,500 13.9047
11/27/2007 2 13.47
11/27/2007 19 14.14
11/27/2007 20 13.08
11/27/2007 20 14.38
11/27/2007 25 14
11/27/2007 27 13.46
11/27/2007 31 14.41
11/27/2007 37 13.55
11/27/2007 40 14.17
11/27/2007 44 13.03
11/27/2007 50 14.58
11/27/2007 60 14.16
11/27/2007 80 13.08
11/27/2007 80 14.38
11/27/2007 81 14.15
11/27/2007 98 13.47
11/27/2007 100 12.87
11/27/2007 100 12.87
11/27/2007 100 12.87
11/27/2007 100 12.88
11/27/2007 100 12.9
11/27/2007 100 12.9
11/27/2007 100 12.91
11/27/2007 100 12.91
11/27/2007 100 12.91
11/27/2007 100 13.03
11/27/2007 100 13.08
11/27/2007 100 13.09
11/27/2007 100 13.1
11/27/2007 100 13.16
11/27/2007 100 13.17
11/27/2007 100 13.18
11/27/2007 100 13.22
11/27/2007 100 13.22
11/27/2007 100 13.23
11/27/2007 100 13.25
11/27/2007 100 13.3
11/27/2007 100 13.3
11/27/2007 100 13.3
11/27/2007 100 13.3
11/27/2007 100 13.31
11/27/2007 100 13.34
11/27/2007 100 13.45
11/27/2007 100 13.45
11/27/2007 100 13.45
11/27/2007 100 13.45
11/27/2007 100 13.45
11/27/2007 100 13.45
11/27/2007 100 13.46
11/27/2007 100 13.46
11/27/2007 100 13.46
11/27/2007 100 13.46
11/27/2007 100 13.46
11/27/2007 100 13.46
11/27/2007 100 13.47
11/27/2007 100 13.49
11/27/2007 100 13.5
11/27/2007 100 13.5
11/27/2007 100 13.5
11/27/2007 100 13.53
11/27/2007 100 13.57
11/27/2007 100 13.6
11/27/2007 100 13.62
11/27/2007 100 13.64
11/27/2007 100 13.65
11/27/2007 100 13.65
11/27/2007 100 13.65
11/27/2007 100 13.65
11/27/2007 100 13.66
11/27/2007 100 13.66
11/27/2007 100 13.66
11/27/2007 100 13.66
11/27/2007 100 13.66
11/27/2007 100 13.66
11/27/2007 100 13.66
11/27/2007 100 13.67
11/27/2007 100 13.89
11/27/2007 100 13.91
11/27/2007 100 13.92
11/27/2007 100 13.92
11/27/2007 100 13.92
11/27/2007 100 13.92
11/27/2007 100 13.92
11/27/2007 100 13.92
11/27/2007 100 13.92
11/27/2007 100 13.92
11/27/2007 100 13.92
11/27/2007 100 13.93
11/27/2007 100 13.93
11/27/2007 100 13.93
11/27/2007 100 13.93
11/27/2007 100 13.93
11/27/2007 100 13.93
11/27/2007 100 13.94
11/27/2007 100 13.94
11/27/2007 100 13.95
11/27/2007 100 13.95
11/27/2007 100 13.95
11/27/2007 100 13.95
11/27/2007 100 13.96
11/27/2007 100 13.96
11/27/2007 100 13.96
11/27/2007 100 13.96
11/27/2007 100 13.96
11/27/2007 100 13.96
11/27/2007 100 13.97
11/27/2007 100 13.97
11/27/2007 100 13.97
11/27/2007 100 13.97
11/27/2007 100 13.97
11/27/2007 100 13.98
11/27/2007 100 13.99
11/27/2007 100 13.99
11/27/2007 100 13.99
11/27/2007 100 13.99
11/27/2007 100 13.99
11/27/2007 100 13.99
11/27/2007 100 13.99
11/27/2007 100 13.99
11/27/2007 100 13.99
11/27/2007 100 13.99
11/27/2007 100 14
11/27/2007 100 14
11/27/2007 100 14
11/27/2007 100 14
11/27/2007 100 14
11/27/2007 100 14
11/27/2007 100 14
11/27/2007 100 14
11/27/2007 100 14
11/27/2007 100 14.01
11/27/2007 100 14.01
11/27/2007 100 14.01
11/27/2007 100 14.01
11/27/2007 100 14.01
11/27/2007 100 14.01
11/27/2007 100 14.01
11/27/2007 100 14.02
11/27/2007 100 14.02
11/27/2007 100 14.03
11/27/2007 100 14.03
11/27/2007 100 14.04
11/27/2007 100 14.04
11/27/2007 100 14.05
11/27/2007 100 14.05
11/27/2007 100 14.05
11/27/2007 100 14.07
11/27/2007 100 14.07
11/27/2007 100 14.09
11/27/2007 100 14.11
11/27/2007 100 14.12
11/27/2007 100 14.12
11/27/2007 100 14.12
11/27/2007 100 14.14
11/27/2007 100 14.14
11/27/2007 100 14.15
11/27/2007 100 14.15
11/27/2007 100 14.15
11/27/2007 100 14.15
11/27/2007 100 14.16
11/27/2007 100 14.16
11/27/2007 100 14.16
11/27/2007 100 14.16
11/27/2007 100 14.16
11/27/2007 100 14.16
11/27/2007 100 14.16
11/27/2007 100 14.16
11/27/2007 100 14.16
11/27/2007 100 14.17
11/27/2007 100 14.17
11/27/2007 100 14.17
11/27/2007 100 14.17
11/27/2007 100 14.17
11/27/2007 100 14.17
11/27/2007 100 14.17
11/27/2007 100 14.17
11/27/2007 100 14.17
11/27/2007 100 14.17
11/27/2007 100 14.17
11/27/2007 100 14.17
11/27/2007 100 14.17
11/27/2007 100 14.17
11/27/2007 100 14.17
11/27/2007 100 14.18
11/27/2007 100 14.19
11/27/2007 100 14.2
11/27/2007 100 14.2
11/27/2007 100 14.21
11/27/2007 100 14.21
11/27/2007 100 14.21
11/27/2007 100 14.21
11/27/2007 100 14.21
11/27/2007 100 14.21
11/27/2007 100 14.22
11/27/2007 100 14.24
11/27/2007 100 14.27
11/27/2007 100 14.27
11/27/2007 100 14.27
11/27/2007 100 14.27
11/27/2007 100 14.27
11/27/2007 100 14.29
11/27/2007 100 14.3
11/27/2007 100 14.33
11/27/2007 100 14.35
11/27/2007 100 14.35
11/27/2007 100 14.37
11/27/2007 100 14.38
11/27/2007 100 14.38
11/27/2007 100 14.38
11/27/2007 100 14.41
11/27/2007 100 14.43
11/27/2007 100 14.43
11/27/2007 100 14.44
11/27/2007 100 14.44
11/27/2007 100 14.44
11/27/2007 100 14.45
11/27/2007 100 14.45
11/27/2007 100 14.45
11/27/2007 100 14.45
11/27/2007 100 14.46
11/27/2007 100 14.46
11/27/2007 100 14.47
11/27/2007 100 14.48
11/27/2007 100 14.48
11/27/2007 100 14.49
11/27/2007 100 14.49
11/27/2007 100 14.49
11/27/2007 100 14.49
11/27/2007 100 14.5
11/27/2007 100 14.5
11/27/2007 100 14.5
11/27/2007 100 14.5
11/27/2007 100 14.5
11/27/2007 100 14.5
11/27/2007 100 14.51
11/27/2007 100 14.51
11/27/2007 100 14.51
11/27/2007 100 14.52
11/27/2007 100 14.52
11/27/2007 100 14.53
11/27/2007 100 14.53
11/27/2007 100 14.53
11/27/2007 100 14.53
11/27/2007 100 14.54
11/27/2007 100 14.56
11/27/2007 100 14.56
11/27/2007 100 14.57
11/27/2007 100 14.59
11/27/2007 100 14.6
11/27/2007 100 14.6
11/27/2007 100 14.62
11/27/2007 100 14.66
11/27/2007 100 14.66
11/27/2007 100 14.66
11/27/2007 100 14.66
11/27/2007 100 14.67
11/27/2007 100 14.67
11/27/2007 100 14.67
11/27/2007 100 14.7
11/27/2007 100 14.7
11/27/2007 100 14.74
11/27/2007 100 14.74
11/27/2007 100 14.75
11/27/2007 100 14.79
11/27/2007 100 14.79
11/27/2007 200 13.99
11/27/2007 200 13.99
11/27/2007 200 13.99
11/27/2007 200 14.15
11/27/2007 200 14.15
11/27/2007 200 14.15
11/27/2007 200 14.17
11/27/2007 200 14.17
11/27/2007 100 13.66
11/27/2007 100 14.04
11/27/2007 100 14.15
11/27/2007 100 14.15
11/27/2007 100 14.2
11/27/2007 200 13.99
11/28/2007 (1) 33,700 14.8959
11/28/2007 (100) 14.65
11/28/2007 100 15.07
11/28/2007 (100) 14.74
11/28/2007 100 14.7448
11/28/2007 600 14.7448
11/28/2007 1,000 14.7448
11/28/2007 23,400 14.7448
11/28/2007 14 14.96
11/28/2007 18 14.88
11/28/2007 18 14.88
11/28/2007 20 14.61
11/28/2007 27 14.65
11/28/2007 32 14.57
11/28/2007 35 14.45
11/28/2007 65 14.45
11/28/2007 66 14.47
11/28/2007 68 14.57
11/28/2007 73 14.48
11/28/2007 73 14.61
11/28/2007 80 14.61
11/28/2007 82 14.88
11/28/2007 86 14.96
11/28/2007 100 14
11/28/2007 100 14.2
11/28/2007 100 14.26
11/28/2007 100 14.3
11/28/2007 100 14.3
11/28/2007 100 14.3
11/28/2007 100 14.3
11/28/2007 100 14.36
11/28/2007 100 14.4
11/28/2007 100 14.4
11/28/2007 100 14.4
11/28/2007 100 14.4
11/28/2007 100 14.4
11/28/2007 100 14.4
11/28/2007 100 14.41
11/28/2007 100 14.42
11/28/2007 100 14.44
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.46
11/28/2007 100 14.48
11/28/2007 100 14.48
11/28/2007 100 14.49
11/28/2007 100 14.51
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.56
11/28/2007 100 14.56
11/28/2007 100 14.57
11/28/2007 100 14.57
11/28/2007 100 14.57
11/28/2007 100 14.57
11/28/2007 100 14.58
11/28/2007 100 14.58
11/28/2007 100 14.58
11/28/2007 100 14.58
11/28/2007 100 14.58
11/28/2007 100 14.58
11/28/2007 100 14.6
11/28/2007 100 14.6
11/28/2007 100 14.6
11/28/2007 100 14.61
11/28/2007 100 14.61
11/28/2007 100 14.61
11/28/2007 100 14.61
11/28/2007 100 14.61
11/28/2007 100 14.61
11/28/2007 100 14.61
11/28/2007 100 14.61
11/28/2007 100 14.61
11/28/2007 100 14.61
11/28/2007 100 14.61
11/28/2007 100 14.61
11/28/2007 100 14.62
11/28/2007 100 14.63
11/28/2007 100 14.63
11/28/2007 100 14.64
11/28/2007 100 14.64
11/28/2007 100 14.64
11/28/2007 100 14.64
11/28/2007 100 14.64
11/28/2007 100 14.64
11/28/2007 100 14.64
11/28/2007 100 14.65
11/28/2007 100 14.65
11/28/2007 100 14.65
11/28/2007 100 14.65
11/28/2007 100 14.65
11/28/2007 100 14.65
11/28/2007 100 14.65
11/28/2007 100 14.66
11/28/2007 100 14.66
11/28/2007 100 14.66
11/28/2007 100 14.67
11/28/2007 100 14.67
11/28/2007 100 14.67
11/28/2007 100 14.67
11/28/2007 100 14.67
11/28/2007 100 14.67
11/28/2007 100 14.68
11/28/2007 100 14.68
11/28/2007 100 14.68
11/28/2007 100 14.68
11/28/2007 100 14.68
11/28/2007 100 14.68
11/28/2007 100 14.69
11/28/2007 100 14.7
11/28/2007 100 14.7
11/28/2007 100 14.7
11/28/2007 100 14.7
11/28/2007 100 14.7
11/28/2007 100 14.7
11/28/2007 100 14.7
11/28/2007 100 14.7
11/28/2007 100 14.71
11/28/2007 100 14.71
11/28/2007 100 14.71
11/28/2007 100 14.71
11/28/2007 100 14.73
11/28/2007 100 14.74
11/28/2007 100 14.74
11/28/2007 100 14.74
11/28/2007 100 14.7448
11/28/2007 100 14.75
11/28/2007 100 14.75
11/28/2007 100 14.75
11/28/2007 100 14.75
11/28/2007 100 14.75
11/28/2007 100 14.75
11/28/2007 100 14.76
11/28/2007 100 14.76
11/28/2007 100 14.76
11/28/2007 100 14.76
11/28/2007 100 14.76
11/28/2007 100 14.77
11/28/2007 100 14.77
11/28/2007 100 14.77
11/28/2007 100 14.77
11/28/2007 100 14.77
11/28/2007 100 14.78
11/28/2007 100 14.78
11/28/2007 100 14.78
11/28/2007 100 14.8
11/28/2007 100 14.8
11/28/2007 100 14.82
11/28/2007 100 14.82
11/28/2007 100 14.85
11/28/2007 100 14.86
11/28/2007 100 14.86
11/28/2007 100 14.86
11/28/2007 100 14.86
11/28/2007 100 14.87
11/28/2007 100 14.87
11/28/2007 100 14.88
11/28/2007 100 14.89
11/28/2007 100 14.9
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.93
11/28/2007 100 14.95
11/28/2007 100 14.95
11/28/2007 100 14.95
11/28/2007 100 14.95
11/28/2007 100 14.95
11/28/2007 100 14.95
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.97
11/28/2007 100 14.97
11/28/2007 100 14.97
11/28/2007 100 14.97
11/28/2007 100 14.98
11/28/2007 100 14.99
11/28/2007 100 14.99
11/28/2007 100 14.99
11/28/2007 100 14.99
11/28/2007 100 14.99
11/28/2007 100 14.99
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15.01
11/28/2007 100 15.01
11/28/2007 100 15.01
11/28/2007 100 15.02
11/28/2007 100 15.02
11/28/2007 100 15.03
11/28/2007 100 15.07
11/28/2007 100 15.08
11/28/2007 100 15.08
11/28/2007 100 15.09
11/28/2007 200 14.7448
11/28/2007 (78) 14.6
11/28/2007 (22) 14.6
11/28/2007 100 14.75
11/28/2007 100 14.76
11/28/2007 1 15
11/28/2007 8 14.55
11/28/2007 9 14.91
11/28/2007 10 14.96
11/28/2007 14 14.96
11/28/2007 15 14.4
11/28/2007 15 14.4
11/28/2007 15 14.4
11/28/2007 15 14.4
11/28/2007 21 14.95
11/28/2007 21 15
11/28/2007 22 14.6
11/28/2007 25 14.92
11/28/2007 32 14.8
11/28/2007 46 14.55
11/28/2007 46 14.55
11/28/2007 50 14.95
11/28/2007 50 14.95
11/28/2007 50 14.96
11/28/2007 50 14.96
11/28/2007 50 14.96
11/28/2007 50 14.96
11/28/2007 50 14.96
11/28/2007 50 14.96
11/28/2007 50 14.96
11/28/2007 50 14.96
11/28/2007 50 14.96
11/28/2007 50 14.96
11/28/2007 50 14.96
11/28/2007 50 14.96
11/28/2007 50 14.96
11/28/2007 50 14.96
11/28/2007 50 14.98
11/28/2007 50 14.98
11/28/2007 50 14.98
11/28/2007 50 14.98
11/28/2007 50 14.98
11/28/2007 50 14.98
11/28/2007 50 14.98
11/28/2007 50 14.99
11/28/2007 50 14.99
11/28/2007 50 15
11/28/2007 50 15
11/28/2007 50 15
11/28/2007 50 15
11/28/2007 50 15
11/28/2007 50 15
11/28/2007 50 15
11/28/2007 50 15
11/28/2007 50 15
11/28/2007 54 14.55
11/28/2007 54 14.55
11/28/2007 54 14.99
11/28/2007 63 14.55
11/28/2007 70 14.4
11/28/2007 74 15
11/28/2007 75 14.92
11/28/2007 76 14.79
11/28/2007 79 14.95
11/28/2007 80 14.5
11/28/2007 85 14.4
11/28/2007 85 14.4
11/28/2007 85 14.45
11/28/2007 86 14.96
11/28/2007 91 14.91
11/28/2007 91 14.95
11/28/2007 92 14.55
11/28/2007 98 14.99
11/28/2007 100 14.4
11/28/2007 100 14.4
11/28/2007 100 14.4
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.45
11/28/2007 100 14.47
11/28/2007 100 14.47
11/28/2007 100 14.47
11/28/2007 100 14.5
11/28/2007 100 14.5
11/28/2007 100 14.5
11/28/2007 100 14.5
11/28/2007 100 14.5
11/28/2007 100 14.5
11/28/2007 100 14.5
11/28/2007 100 14.5
11/28/2007 100 14.5
11/28/2007 100 14.5
11/28/2007 100 14.5
11/28/2007 100 14.5
11/28/2007 100 14.5
11/28/2007 100 14.5
11/28/2007 100 14.5
11/28/2007 100 14.5
11/28/2007 100 14.5
11/28/2007 100 14.5
11/28/2007 100 14.5
11/28/2007 100 14.5
11/28/2007 100 14.5
11/28/2007 100 14.5
11/28/2007 100 14.5
11/28/2007 100 14.5
11/28/2007 100 14.53
11/28/2007 100 14.53
11/28/2007 100 14.53
11/28/2007 100 14.53
11/28/2007 100 14.53
11/28/2007 100 14.53
11/28/2007 100 14.53
11/28/2007 100 14.53
11/28/2007 100 14.53
11/28/2007 100 14.53
11/28/2007 100 14.53
11/28/2007 100 14.53
11/28/2007 100 14.53
11/28/2007 100 14.53
11/28/2007 100 14.53
11/28/2007 100 14.53
11/28/2007 100 14.53
11/28/2007 100 14.53
11/28/2007 100 14.53
11/28/2007 100 14.53
11/28/2007 100 14.53
11/28/2007 100 14.53
11/28/2007 100 14.53
11/28/2007 100 14.53
11/28/2007 100 14.53
11/28/2007 100 14.53
11/28/2007 100 14.53
11/28/2007 100 14.53
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.55
11/28/2007 100 14.6
11/28/2007 100 14.6
11/28/2007 100 14.6
11/28/2007 100 14.6
11/28/2007 100 14.6
11/28/2007 100 14.6
11/28/2007 100 14.6
11/28/2007 100 14.6
11/28/2007 100 14.6
11/28/2007 100 14.6
11/28/2007 100 14.6
11/28/2007 100 14.6
11/28/2007 100 14.6
11/28/2007 100 14.6
11/28/2007 100 14.6
11/28/2007 100 14.6
11/28/2007 100 14.6
11/28/2007 100 14.62
11/28/2007 100 14.62
11/28/2007 100 14.62
11/28/2007 100 14.62
11/28/2007 100 14.69
11/28/2007 100 14.69
11/28/2007 100 14.69
11/28/2007 100 14.7
11/28/2007 100 14.72
11/28/2007 100 14.72
11/28/2007 100 14.72
11/28/2007 100 14.74
11/28/2007 100 14.74
11/28/2007 100 14.74
11/28/2007 100 14.74
11/28/2007 100 14.74
11/28/2007 100 14.74
11/28/2007 100 14.74
11/28/2007 100 14.75
11/28/2007 100 14.79
11/28/2007 100 14.79
11/28/2007 100 14.79
11/28/2007 100 14.79
11/28/2007 100 14.79
11/28/2007 100 14.79
11/28/2007 100 14.79
11/28/2007 100 14.79
11/28/2007 100 14.79
11/28/2007 100 14.79
11/28/2007 100 14.79
11/28/2007 100 14.79
11/28/2007 100 14.79
11/28/2007 100 14.79
11/28/2007 100 14.79
11/28/2007 100 14.79
11/28/2007 100 14.79
11/28/2007 100 14.8
11/28/2007 100 14.8
11/28/2007 100 14.8
11/28/2007 100 14.8
11/28/2007 100 14.8
11/28/2007 100 14.82
11/28/2007 100 14.82
11/28/2007 100 14.82
11/28/2007 100 14.82
11/28/2007 100 14.82
11/28/2007 100 14.83
11/28/2007 100 14.83
11/28/2007 100 14.83
11/28/2007 100 14.84
11/28/2007 100 14.85
11/28/2007 100 14.85
11/28/2007 100 14.85
11/28/2007 100 14.85
11/28/2007 100 14.85
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.92
11/28/2007 100 14.93
11/28/2007 100 14.93
11/28/2007 100 14.93
11/28/2007 100 14.94
11/28/2007 100 14.94
11/28/2007 100 14.94
11/28/2007 100 14.95
11/28/2007 100 14.95
11/28/2007 100 14.95
11/28/2007 100 14.95
11/28/2007 100 14.95
11/28/2007 100 14.95
11/28/2007 100 14.95
11/28/2007 100 14.95
11/28/2007 100 14.95
11/28/2007 100 14.95
11/28/2007 100 14.95
11/28/2007 100 14.95
11/28/2007 100 14.95
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.96
11/28/2007 100 14.97
11/28/2007 100 14.97
11/28/2007 100 14.97
11/28/2007 100 14.98
11/28/2007 100 14.98
11/28/2007 100 14.98
11/28/2007 100 14.98
11/28/2007 100 14.98
11/28/2007 100 14.98
11/28/2007 100 14.99
11/28/2007 100 14.99
11/28/2007 100 14.99
11/28/2007 100 14.99
11/28/2007 100 14.99
11/28/2007 100 14.99
11/28/2007 100 14.99
11/28/2007 100 14.99
11/28/2007 100 14.99
11/28/2007 100 14.99
11/28/2007 100 14.99
11/28/2007 100 14.99
11/28/2007 100 14.99
11/28/2007 100 14.99
11/28/2007 100 14.99
11/28/2007 100 14.99
11/28/2007 100 14.99
11/28/2007 100 14.99
11/28/2007 100 14.99
11/28/2007 100 14.99
11/28/2007 100 14.99
11/28/2007 100 14.99
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 100 15
11/28/2007 135 14.45
11/28/2007 144 14.55
11/28/2007 150 14.96
11/28/2007 156 14.55
11/28/2007 180 14.45
11/28/2007 200 14.45
11/28/2007 200 14.45
11/28/2007 200 14.5
11/28/2007 200 14.5
11/28/2007 200 14.5
11/28/2007 200 14.5
11/28/2007 200 14.5
11/28/2007 200 14.53
11/28/2007 200 14.55
11/28/2007 200 14.69
11/28/2007 200 14.69
11/28/2007 200 14.7
11/28/2007 200 14.72
11/28/2007 200 14.74
11/28/2007 200 14.79
11/28/2007 200 14.8
11/28/2007 200 14.81
11/28/2007 200 14.82
11/28/2007 200 14.84
11/28/2007 200 14.92
11/28/2007 200 14.92
11/28/2007 200 14.93
11/28/2007 200 14.97
11/28/2007 200 14.98
11/28/2007 200 14.99
11/28/2007 200 14.99
11/28/2007 200 14.99
11/28/2007 200 15
11/28/2007 200 15
11/28/2007 200 15
11/28/2007 200 15
11/28/2007 200 15
11/28/2007 220 14.5
11/28/2007 250 15
11/28/2007 254 14.96
11/28/2007 300 14.5
11/28/2007 300 14.5
11/28/2007 300 14.5
11/28/2007 300 14.55
11/28/2007 300 14.55
11/28/2007 300 14.55
11/28/2007 300 14.55
11/28/2007 300 14.62
11/28/2007 300 14.92
11/28/2007 300 14.92
11/28/2007 300 14.92
11/28/2007 300 14.98
11/28/2007 300 15
11/28/2007 346 14.99
11/28/2007 350 14.98
11/28/2007 350 15
11/28/2007 390 14.79
11/28/2007 400 14.5
11/28/2007 400 14.96
11/28/2007 400 15
11/28/2007 446 14.84
11/28/2007 450 14.99
11/28/2007 499 14.8
11/28/2007 500 14.53
11/28/2007 500 14.6
11/28/2007 500 14.8
11/28/2007 500 14.96
11/28/2007 505 14.99
11/28/2007 600 14.53
11/28/2007 600 14.82
11/28/2007 600 14.84
11/28/2007 600 14.92
11/28/2007 600 14.93
11/28/2007 600 14.96
11/28/2007 600 14.97
11/28/2007 700 14.73
11/28/2007 710 14.62
11/28/2007 900 14.45
11/28/2007 900 14.53
11/28/2007 900 14.74
11/28/2007 900 15
11/28/2007 949 14.74
11/28/2007 1,200 14.98
11/28/2007 1,200 15
11/28/2007 1,224 14.79
11/28/2007 1,350 14.96
11/28/2007 1,420 14.74
11/28/2007 1,715 14.4
11/28/2007 1,800 14.79
11/28/2007 24,000 15
11/29/2007 (1) 300 14.35
11/29/2007 (1) 2,000 14.35
11/29/2007 (1) 2,700 14.35
11/29/2007 (100) 14.71
11/29/2007 (10,400) 14.3869
11/29/2007 (2,000) 14.3869
11/29/2007 100 14.25
11/29/2007 100 14.25
11/29/2007 100 14.3
11/29/2007 100 14.3
11/29/2007 100 14.3
11/29/2007 (400) 14.25
11/29/2007 (400) 14.25
11/29/2007 (400) 14.26
11/29/2007 (400) 14.26
11/29/2007 (300) 14.25
11/29/2007 (300) 14.67
11/29/2007 (300) 14.7
11/29/2007 (200) 14.25
11/29/2007 (200) 14.29
11/29/2007 (200) 14.3
11/29/2007 (200) 14.3
11/29/2007 (200) 14.3
11/29/2007 (200) 14.31
11/29/2007 (200) 14.34
11/29/2007 (200) 14.37
11/29/2007 (200) 14.515
11/29/2007 (200) 14.53
11/29/2007 (200) 14.59
11/29/2007 (200) 14.64
11/29/2007 (200) 14.65
11/29/2007 (200) 14.67
11/29/2007 (200) 14.67
11/29/2007 (200) 14.7
11/29/2007 (200) 14.7
11/29/2007 (100) 14.24
11/29/2007 (100) 14.25
11/29/2007 (100) 14.25
11/29/2007 (100) 14.25
11/29/2007 (100) 14.25
11/29/2007 (100) 14.25
11/29/2007 (100) 14.25
11/29/2007 (100) 14.25
11/29/2007 (100) 14.26
11/29/2007 (100) 14.26
11/29/2007 (100) 14.26
11/29/2007 (100) 14.26
11/29/2007 (100) 14.26
11/29/2007 (100) 14.26
11/29/2007 (100) 14.28
11/29/2007 (100) 14.29
11/29/2007 (100) 14.29
11/29/2007 (100) 14.29
11/29/2007 (100) 14.29
11/29/2007 (100) 14.3
11/29/2007 (100) 14.3
11/29/2007 (100) 14.3
11/29/2007 (100) 14.3
11/29/2007 (100) 14.3
11/29/2007 (100) 14.3
11/29/2007 (100) 14.3
11/29/2007 (100) 14.3
11/29/2007 (100) 14.3
11/29/2007 (100) 14.305
11/29/2007 (100) 14.31
11/29/2007 (100) 14.31
11/29/2007 (100) 14.31
11/29/2007 (100) 14.31
11/29/2007 (100) 14.31
11/29/2007 (100) 14.31
11/29/2007 (100) 14.31
11/29/2007 (100) 14.31
11/29/2007 (100) 14.31
11/29/2007 (100) 14.31
11/29/2007 (100) 14.32
11/29/2007 (100) 14.32
11/29/2007 (100) 14.32
11/29/2007 (100) 14.33
11/29/2007 (100) 14.33
11/29/2007 (100) 14.35
11/29/2007 (100) 14.35
11/29/2007 (100) 14.36
11/29/2007 (100) 14.36
11/29/2007 (100) 14.36
11/29/2007 (100) 14.36
11/29/2007 (100) 14.37
11/29/2007 (100) 14.37
11/29/2007 (100) 14.4
11/29/2007 (100) 14.44
11/29/2007 (100) 14.44
11/29/2007 (100) 14.44
11/29/2007 (100) 14.45
11/29/2007 (100) 14.47
11/29/2007 (100) 14.49
11/29/2007 (100) 14.49
11/29/2007 (100) 14.49
11/29/2007 (100) 14.53
11/29/2007 (100) 14.56
11/29/2007 (100) 14.57
11/29/2007 (100) 14.57
11/29/2007 (100) 14.57
11/29/2007 (100) 14.59
11/29/2007 (100) 14.59
11/29/2007 (100) 14.59
11/29/2007 (100) 14.6
11/29/2007 (100) 14.6
11/29/2007 (100) 14.6
11/29/2007 (100) 14.6
11/29/2007 (100) 14.61
11/29/2007 (100) 14.61
11/29/2007 (100) 14.62
11/29/2007 (100) 14.62
11/29/2007 (100) 14.64
11/29/2007 (100) 14.65
11/29/2007 (100) 14.66
11/29/2007 (100) 14.69
11/29/2007 (100) 14.69
11/29/2007 (100) 14.69
11/29/2007 (100) 14.7
11/29/2007 (100) 14.73
11/29/2007 (100) 14.79
11/29/2007 (88) 14.26
11/29/2007 (86) 14.47
11/29/2007 (83) 14.29
11/29/2007 (83) 14.39
11/29/2007 (73) 14.43
11/29/2007 (72) 14.3
11/29/2007 (56) 14.69
11/29/2007 (44) 14.69
11/29/2007 (26) 14.6
11/29/2007 (19) 14.3
11/29/2007 (14) 14.57
11/29/2007 (12) 14.37
11/29/2007 (10) 14.29
11/29/2007 (7) 14.35
11/29/2007 (200) 14.65
11/29/2007 (200) 14.67
11/29/2007 (100) 14.26
11/29/2007 (100) 14.33
11/29/2007 (100) 14.36
11/29/2007 (100) 14.44
11/29/2007 (100) 14.44
11/29/2007 (100) 14.65
11/29/2007 (100) 14.68
11/29/2007 (67) 14.28
11/29/2007 (6) 14.33
11/29/2007 1 14.32
11/29/2007 2 14.59
11/29/2007 2 14.6
11/29/2007 3 14.6
11/29/2007 23 14.57
11/29/2007 26 14.7
11/29/2007 30 14.36
11/29/2007 32 14.32
11/29/2007 46 14.35
11/29/2007 50 14.67
11/29/2007 50 14.7
11/29/2007 54 14.35
11/29/2007 56 14.7
11/29/2007 68 14.34
11/29/2007 70 14.34
11/29/2007 77 14.35
11/29/2007 97 14.6
11/29/2007 99 14.33
11/29/2007 100 14.22
11/29/2007 100 14.24
11/29/2007 100 14.24
11/29/2007 100 14.24
11/29/2007 100 14.24
11/29/2007 100 14.24
11/29/2007 100 14.24
11/29/2007 100 14.24
11/29/2007 100 14.24
11/29/2007 100 14.25
11/29/2007 100 14.25
11/29/2007 100 14.25
11/29/2007 100 14.25
11/29/2007 100 14.26
11/29/2007 100 14.26
11/29/2007 100 14.26
11/29/2007 100 14.26
11/29/2007 100 14.26
11/29/2007 100 14.26
11/29/2007 100 14.26
11/29/2007 100 14.28
11/29/2007 100 14.28
11/29/2007 100 14.28
11/29/2007 100 14.28
11/29/2007 100 14.28
11/29/2007 100 14.29
11/29/2007 100 14.3
11/29/2007 100 14.305
11/29/2007 100 14.31
11/29/2007 100 14.31
11/29/2007 100 14.31
11/29/2007 100 14.31
11/29/2007 100 14.31
11/29/2007 100 14.31
11/29/2007 100 14.31
11/29/2007 100 14.32
11/29/2007 100 14.32
11/29/2007 100 14.32
11/29/2007 100 14.32
11/29/2007 100 14.33
11/29/2007 100 14.33
11/29/2007 100 14.33
11/29/2007 100 14.33
11/29/2007 100 14.35
11/29/2007 100 14.35
11/29/2007 100 14.35
11/29/2007 100 14.35
11/29/2007 100 14.35
11/29/2007 100 14.36
11/29/2007 100 14.36
11/29/2007 100 14.36
11/29/2007 100 14.36
11/29/2007 100 14.36
11/29/2007 100 14.36
11/29/2007 100 14.36
11/29/2007 100 14.36
11/29/2007 100 14.36
11/29/2007 100 14.36
11/29/2007 100 14.36
11/29/2007 100 14.36
11/29/2007 100 14.37
11/29/2007 100 14.37
11/29/2007 100 14.37
11/29/2007 100 14.38
11/29/2007 100 14.38
11/29/2007 100 14.38
11/29/2007 100 14.38
11/29/2007 100 14.38
11/29/2007 100 14.38
11/29/2007 100 14.38
11/29/2007 100 14.39
11/29/2007 100 14.39
11/29/2007 100 14.39
11/29/2007 100 14.39
11/29/2007 100 14.4
11/29/2007 100 14.41
11/29/2007 100 14.41
11/29/2007 100 14.41
11/29/2007 100 14.42
11/29/2007 100 14.42
11/29/2007 100 14.43
11/29/2007 100 14.43
11/29/2007 100 14.43
11/29/2007 100 14.43
11/29/2007 100 14.43
11/29/2007 100 14.43
11/29/2007 100 14.43
11/29/2007 100 14.435
11/29/2007 100 14.435
11/29/2007 100 14.44
11/29/2007 100 14.44
11/29/2007 100 14.44
11/29/2007 100 14.44
11/29/2007 100 14.44
11/29/2007 100 14.44
11/29/2007 100 14.44
11/29/2007 100 14.44
11/29/2007 100 14.44
11/29/2007 100 14.44
11/29/2007 100 14.44
11/29/2007 100 14.44
11/29/2007 100 14.45
11/29/2007 100 14.45
11/29/2007 100 14.45
11/29/2007 100 14.45
11/29/2007 100 14.45
11/29/2007 100 14.45
11/29/2007 100 14.45
11/29/2007 100 14.45
11/29/2007 100 14.45
11/29/2007 100 14.45
11/29/2007 100 14.45
11/29/2007 100 14.45
11/29/2007 100 14.45
11/29/2007 100 14.46
11/29/2007 100 14.46
11/29/2007 100 14.46
11/29/2007 100 14.46
11/29/2007 100 14.46
11/29/2007 100 14.46
11/29/2007 100 14.46
11/29/2007 100 14.465
11/29/2007 100 14.47
11/29/2007 100 14.47
11/29/2007 100 14.47
11/29/2007 100 14.47
11/29/2007 100 14.47
11/29/2007 100 14.47
11/29/2007 100 14.47
11/29/2007 100 14.47
11/29/2007 100 14.47
11/29/2007 100 14.48
11/29/2007 100 14.48
11/29/2007 100 14.48
11/29/2007 100 14.48
11/29/2007 100 14.485
11/29/2007 100 14.485
11/29/2007 100 14.49
11/29/2007 100 14.49
11/29/2007 100 14.49
11/29/2007 100 14.49
11/29/2007 100 14.49
11/29/2007 100 14.49
11/29/2007 100 14.49
11/29/2007 100 14.49
11/29/2007 100 14.5
11/29/2007 100 14.53
11/29/2007 100 14.53
11/29/2007 100 14.53
11/29/2007 100 14.53
11/29/2007 100 14.53
11/29/2007 100 14.53
11/29/2007 100 14.53
11/29/2007 100 14.54
11/29/2007 100 14.54
11/29/2007 100 14.54
11/29/2007 100 14.54
11/29/2007 100 14.54
11/29/2007 100 14.55
11/29/2007 100 14.56
11/29/2007 100 14.56
11/29/2007 100 14.57
11/29/2007 100 14.58
11/29/2007 100 14.58
11/29/2007 100 14.58
11/29/2007 100 14.58
11/29/2007 100 14.58
11/29/2007 100 14.58
11/29/2007 100 14.58
11/29/2007 100 14.58
11/29/2007 100 14.58
11/29/2007 100 14.58
11/29/2007 100 14.58
11/29/2007 100 14.58
11/29/2007 100 14.59
11/29/2007 100 14.59
11/29/2007 100 14.59
11/29/2007 100 14.59
11/29/2007 100 14.59
11/29/2007 100 14.59
11/29/2007 100 14.595
11/29/2007 100 14.6
11/29/2007 100 14.6
11/29/2007 100 14.6
11/29/2007 100 14.62
11/29/2007 100 14.62
11/29/2007 100 14.62
11/29/2007 100 14.62
11/29/2007 100 14.62
11/29/2007 100 14.62
11/29/2007 100 14.62
11/29/2007 100 14.62
11/29/2007 100 14.62
11/29/2007 100 14.62
11/29/2007 100 14.62
11/29/2007 100 14.62
11/29/2007 100 14.62
11/29/2007 100 14.63
11/29/2007 100 14.63
11/29/2007 100 14.64
11/29/2007 100 14.64
11/29/2007 100 14.64
11/29/2007 100 14.64
11/29/2007 100 14.64
11/29/2007 100 14.64
11/29/2007 100 14.65
11/29/2007 100 14.65
11/29/2007 100 14.65
11/29/2007 100 14.65
11/29/2007 100 14.65
11/29/2007 100 14.66
11/29/2007 100 14.67
11/29/2007 100 14.67
11/29/2007 100 14.67
11/29/2007 100 14.67
11/29/2007 100 14.68
11/29/2007 100 14.69
11/29/2007 100 14.7
11/29/2007 100 14.7
11/29/2007 100 14.7
11/29/2007 123 14.35
11/29/2007 144 14.7
11/29/2007 174 14.67
11/29/2007 177 14.57
11/29/2007 198 14.58
11/29/2007 198 14.59
11/29/2007 200 14.24
11/29/2007 200 14.24
11/29/2007 200 14.26
11/29/2007 200 14.26
11/29/2007 200 14.31
11/29/2007 200 14.34
11/29/2007 200 14.34
11/29/2007 200 14.36
11/29/2007 200 14.36
11/29/2007 200 14.37
11/29/2007 200 14.37
11/29/2007 200 14.38
11/29/2007 200 14.41
11/29/2007 200 14.43
11/29/2007 200 14.44
11/29/2007 200 14.48
11/29/2007 200 14.48
11/29/2007 200 14.515
11/29/2007 200 14.53
11/29/2007 200 14.54
11/29/2007 200 14.59
11/29/2007 200 14.615
11/29/2007 200 14.62
11/29/2007 200 14.62
11/29/2007 200 14.64
11/29/2007 200 14.65
11/29/2007 200 14.65
11/29/2007 200 14.66
11/29/2007 200 14.67
11/29/2007 200 14.67
11/29/2007 200 14.67
11/29/2007 200 14.7
11/29/2007 200 14.7
11/29/2007 300 14.25
11/29/2007 300 14.25
11/29/2007 300 14.25
11/29/2007 300 14.26
11/29/2007 300 14.37
11/29/2007 300 14.4
11/29/2007 300 14.45
11/29/2007 300 14.48
11/29/2007 300 14.49
11/29/2007 300 14.49
11/29/2007 300 14.53
11/29/2007 300 14.54
11/29/2007 300 14.59
11/29/2007 300 14.59
11/29/2007 300 14.59
11/29/2007 300 14.65
11/29/2007 300 14.65
11/29/2007 300 14.65
11/29/2007 300 14.67
11/29/2007 300 14.67
11/29/2007 300 14.7
11/29/2007 400 14.25
11/29/2007 400 14.26
11/29/2007 400 14.31
11/29/2007 400 14.39
11/29/2007 400 14.45
11/29/2007 400 14.45
11/29/2007 400 14.46
11/29/2007 400 14.59
11/29/2007 500 14.24
11/29/2007 500 14.26
11/29/2007 500 14.31
11/29/2007 500 14.39
11/29/2007 500 14.39
11/29/2007 500 14.48
11/29/2007 600 14.26
11/29/2007 600 14.36
11/29/2007 700 14.53
11/29/2007 800 14.42
11/29/2007 800 14.43
11/29/2007 800 14.47
11/29/2007 800 14.56
11/29/2007 1,000 14.37
11/29/2007 1,000 14.67
11/30/2007 (1,100) 13.7851
11/30/2007 (300) 13.7851
11/30/2007 14 13.99
11/30/2007 32 13.72
11/30/2007 36 13.78
11/30/2007 42 13.56
11/30/2007 42 13.56
11/30/2007 42 13.56
11/30/2007 42 13.56
11/30/2007 42 13.56
11/30/2007 49 13.87
11/30/2007 54 14.01
11/30/2007 58 13.56
11/30/2007 58 13.56
11/30/2007 58 13.56
11/30/2007 58 13.56
11/30/2007 58 13.56
11/30/2007 64 13.78
11/30/2007 68 13.72
11/30/2007 100 13.59
11/30/2007 100 13.61
11/30/2007 100 13.63
11/30/2007 100 13.69
11/30/2007 100 13.7
11/30/2007 100 13.7
11/30/2007 100 13.74
11/30/2007 100 13.74
11/30/2007 100 13.74
11/30/2007 100 13.75
11/30/2007 100 13.75
11/30/2007 100 13.76
11/30/2007 100 13.76
11/30/2007 100 13.77
11/30/2007 100 13.81
11/30/2007 100 13.88
11/30/2007 100 13.89
11/30/2007 100 13.9
11/30/2007 100 13.91
11/30/2007 100 13.95
11/30/2007 100 14
11/30/2007 100 14
11/30/2007 100 14
11/30/2007 100 14
11/30/2007 100 14.03
11/30/2007 (100) 13.72
11/30/2007 (100) 13.7851
11/30/2007 50,000 13.7276
11/30/2007 6 13.75
11/30/2007 9 13.75
11/30/2007 18 13.75
11/30/2007 23 13.75
11/30/2007 31 13.64
11/30/2007 32 13.7
11/30/2007 32 13.71
11/30/2007 32 13.71
11/30/2007 46 13.7
11/30/2007 46 13.75
11/30/2007 54 13.71
11/30/2007 68 13.69
11/30/2007 68 13.71
11/30/2007 68 13.72
11/30/2007 77 13.75
11/30/2007 78 13.7
11/30/2007 81 13.73
11/30/2007 93 13.75
11/30/2007 100 13.53
11/30/2007 100 13.53
11/30/2007 100 13.53
11/30/2007 100 13.53
11/30/2007 100 13.53
11/30/2007 100 13.53
11/30/2007 100 13.53
11/30/2007 100 13.55
11/30/2007 100 13.56
11/30/2007 100 13.56
11/30/2007 100 13.57
11/30/2007 100 13.57
11/30/2007 100 13.57
11/30/2007 100 13.63
11/30/2007 100 13.63
11/30/2007 100 13.63
11/30/2007 100 13.63
11/30/2007 100 13.63
11/30/2007 100 13.63
11/30/2007 100 13.63
11/30/2007 100 13.63
11/30/2007 100 13.63
11/30/2007 100 13.63
11/30/2007 100 13.65
11/30/2007 100 13.69
11/30/2007 100 13.69
11/30/2007 100 13.69
11/30/2007 100 13.69
11/30/2007 100 13.69
11/30/2007 100 13.69
11/30/2007 100 13.69
11/30/2007 100 13.69
11/30/2007 100 13.69
11/30/2007 100 13.69
11/30/2007 100 13.69
11/30/2007 100 13.7
11/30/2007 100 13.7
11/30/2007 100 13.7
11/30/2007 100 13.7
11/30/2007 100 13.7
11/30/2007 100 13.7
11/30/2007 100 13.7
11/30/2007 100 13.7
11/30/2007 100 13.7
11/30/2007 100 13.7
11/30/2007 100 13.7
11/30/2007 100 13.7
11/30/2007 100 13.7
11/30/2007 100 13.7
11/30/2007 100 13.71
11/30/2007 100 13.71
11/30/2007 100 13.71
11/30/2007 100 13.71
11/30/2007 100 13.71
11/30/2007 100 13.71
11/30/2007 100 13.71
11/30/2007 100 13.71
11/30/2007 100 13.71
11/30/2007 100 13.71
11/30/2007 100 13.71
11/30/2007 100 13.73
11/30/2007 100 13.73
11/30/2007 100 13.73
11/30/2007 100 13.74
11/30/2007 100 13.74
11/30/2007 100 13.74
11/30/2007 100 13.74
11/30/2007 100 13.74
11/30/2007 100 13.74
11/30/2007 100 13.74
11/30/2007 100 13.74
11/30/2007 100 13.74
11/30/2007 100 13.74
11/30/2007 100 13.74
11/30/2007 100 13.74
11/30/2007 100 13.74
11/30/2007 100 13.74
11/30/2007 100 13.75
11/30/2007 100 13.75
11/30/2007 100 13.75
11/30/2007 100 13.75
11/30/2007 100 13.75
11/30/2007 100 13.75
11/30/2007 100 13.75
11/30/2007 107 13.74
11/30/2007 122 13.75
11/30/2007 154 13.74
11/30/2007 192 13.75
11/30/2007 200 13.57
11/30/2007 200 13.58
11/30/2007 200 13.69
11/30/2007 200 13.69
11/30/2007 200 13.7
11/30/2007 200 13.7
11/30/2007 200 13.71
11/30/2007 200 13.72
11/30/2007 200 13.73
11/30/2007 200 13.74
11/30/2007 200 13.74
11/30/2007 200 13.74
11/30/2007 200 13.74
11/30/2007 200 13.74
11/30/2007 200 13.74
11/30/2007 200 13.75
11/30/2007 200 13.75
11/30/2007 200 13.75
11/30/2007 200 13.75
11/30/2007 200 13.75
11/30/2007 300 13.63
11/30/2007 394 13.71
11/30/2007 400 13.7
11/30/2007 400 13.705
11/30/2007 400 13.71
11/30/2007 400 13.74
11/30/2007 400 13.75
11/30/2007 400 13.75
11/30/2007 500 13.53
11/30/2007 500 13.58
11/30/2007 700 13.72
11/30/2007 769 13.64
11/30/2007 800 13.53
11/30/2007 800 13.63
11/30/2007 800 13.74
11/30/2007 800 13.75
11/30/2007 800 13.75
11/30/2007 900 13.525
11/30/2007 1,100 13.75
11/30/2007 1,200 13.72
12/3/2007 200 13.1967
12/3/2007 700 13.1967
12/3/2007 (100) 13.03
12/3/2007 527 13.1967
12/3/2007 (200) 13.59
12/3/2007 (175) 13.5
12/3/2007 (100) 13.5
12/3/2007 (100) 13.53
12/3/2007 (100) 13.58
12/3/2007 (100) 13.58
12/3/2007 (100) 13.59
12/3/2007 (100) 13.59
12/3/2007 (100) 13.6
12/3/2007 (300) 13.53
12/3/2007 (100) 13.5
12/3/2007 (100) 13.5
12/3/2007 (100) 13.53
12/3/2007 (100) 13.59
12/3/2007 (100) 13.6
12/3/2007 100 13.1967
12/3/2007 1,300 13.1967
12/3/2007 11,400 13.1967
12/3/2007 4 13.42
12/3/2007 12 13.2
12/3/2007 15 12.98
12/3/2007 19 12.95
12/3/2007 25 13.42
12/3/2007 28 13.18
12/3/2007 28 13.42
12/3/2007 31 13.53
12/3/2007 32 13.17
12/3/2007 32 13.17
12/3/2007 32 13.18
12/3/2007 32 13.53
12/3/2007 32 13.53
12/3/2007 37 13.53
12/3/2007 37 13.53
12/3/2007 43 13.42
12/3/2007 43 13.42
12/3/2007 49 13.38
12/3/2007 51 13.38
12/3/2007 57 13.42
12/3/2007 60 13.39
12/3/2007 63 13.34
12/3/2007 63 13.53
12/3/2007 63 13.53
12/3/2007 68 13.17
12/3/2007 81 12.95
12/3/2007 81 12.95
12/3/2007 84 12.91
12/3/2007 85 12.98
12/3/2007 88 13.2
12/3/2007 100 12.83
12/3/2007 100 12.83
12/3/2007 100 12.83
12/3/2007 100 12.83
12/3/2007 100 12.83
12/3/2007 100 12.91
12/3/2007 100 12.92
12/3/2007 100 12.92
12/3/2007 100 12.92
12/3/2007 100 12.92
12/3/2007 100 12.94
12/3/2007 100 12.95
12/3/2007 100 12.95
12/3/2007 100 12.95
12/3/2007 100 12.96
12/3/2007 100 12.96
12/3/2007 100 12.96
12/3/2007 100 12.96
12/3/2007 100 12.96
12/3/2007 100 12.96
12/3/2007 100 12.97
12/3/2007 100 12.97
12/3/2007 100 12.97
12/3/2007 100 12.98
12/3/2007 100 12.98
12/3/2007 100 12.99
12/3/2007 100 13
12/3/2007 100 13
12/3/2007 100 13
12/3/2007 100 13
12/3/2007 100 13.01
12/3/2007 100 13.02
12/3/2007 100 13.02
12/3/2007 100 13.02
12/3/2007 100 13.02
12/3/2007 100 13.03
12/3/2007 100 13.03
12/3/2007 100 13.03
12/3/2007 100 13.06
12/3/2007 100 13.06
12/3/2007 100 13.06
12/3/2007 100 13.06
12/3/2007 100 13.06
12/3/2007 100 13.07
12/3/2007 100 13.07
12/3/2007 100 13.08
12/3/2007 100 13.08
12/3/2007 100 13.08
12/3/2007 100 13.08
12/3/2007 100 13.08
12/3/2007 100 13.1
12/3/2007 100 13.1
12/3/2007 100 13.1
12/3/2007 100 13.1
12/3/2007 100 13.1
12/3/2007 100 13.1
12/3/2007 100 13.1
12/3/2007 100 13.1
12/3/2007 100 13.11
12/3/2007 100 13.11
12/3/2007 100 13.14
12/3/2007 100 13.14
12/3/2007 100 13.16
12/3/2007 100 13.16
12/3/2007 100 13.16
12/3/2007 100 13.16
12/3/2007 100 13.16
12/3/2007 100 13.17
12/3/2007 100 13.17
12/3/2007 100 13.17
12/3/2007 100 13.17
12/3/2007 100 13.17
12/3/2007 100 13.17
12/3/2007 100 13.17
12/3/2007 100 13.17
12/3/2007 100 13.17
12/3/2007 100 13.17
12/3/2007 100 13.17
12/3/2007 100 13.17
12/3/2007 100 13.17
12/3/2007 100 13.18
12/3/2007 100 13.18
12/3/2007 100 13.18
12/3/2007 100 13.18
12/3/2007 100 13.18
12/3/2007 100 13.18
12/3/2007 100 13.18
12/3/2007 100 13.18
12/3/2007 100 13.18
12/3/2007 100 13.18
12/3/2007 100 13.18
12/3/2007 100 13.18
12/3/2007 100 13.18
12/3/2007 100 13.18
12/3/2007 100 13.18
12/3/2007 100 13.18
12/3/2007 100 13.19
12/3/2007 100 13.19
12/3/2007 100 13.19
12/3/2007 100 13.19
12/3/2007 100 13.2
12/3/2007 100 13.2
12/3/2007 100 13.2
12/3/2007 100 13.2
12/3/2007 100 13.2
12/3/2007 100 13.2
12/3/2007 100 13.2
12/3/2007 100 13.2
12/3/2007 100 13.2
12/3/2007 100 13.2
12/3/2007 100 13.2
12/3/2007 100 13.2
12/3/2007 100 13.2
12/3/2007 100 13.2
12/3/2007 100 13.2
12/3/2007 100 13.21
12/3/2007 100 13.21
12/3/2007 100 13.21
12/3/2007 100 13.21
12/3/2007 100 13.21
12/3/2007 100 13.21
12/3/2007 100 13.21
12/3/2007 100 13.22
12/3/2007 100 13.22
12/3/2007 100 13.22
12/3/2007 100 13.22
12/3/2007 100 13.22
12/3/2007 100 13.22
12/3/2007 100 13.25
12/3/2007 100 13.25
12/3/2007 100 13.27
12/3/2007 100 13.27
12/3/2007 100 13.29
12/3/2007 100 13.33
12/3/2007 100 13.33
12/3/2007 100 13.34
12/3/2007 100 13.34
12/3/2007 100 13.4
12/3/2007 100 13.41
12/3/2007 100 13.41
12/3/2007 100 13.41
12/3/2007 100 13.41
12/3/2007 100 13.41
12/3/2007 100 13.42
12/3/2007 100 13.42
12/3/2007 100 13.42
12/3/2007 100 13.42
12/3/2007 100 13.42
12/3/2007 100 13.42
12/3/2007 100 13.42
12/3/2007 100 13.42
12/3/2007 100 13.43
12/3/2007 100 13.44
12/3/2007 100 13.44
12/3/2007 100 13.44
12/3/2007 100 13.44
12/3/2007 100 13.44
12/3/2007 100 13.44
12/3/2007 100 13.44
12/3/2007 100 13.44
12/3/2007 100 13.44
12/3/2007 100 13.44
12/3/2007 100 13.45
12/3/2007 100 13.45
12/3/2007 100 13.45
12/3/2007 100 13.46
12/3/2007 100 13.46
12/3/2007 100 13.47
12/3/2007 100 13.49
12/3/2007 100 13.5
12/3/2007 100 13.51
12/3/2007 100 13.51
12/3/2007 100 13.51
12/3/2007 100 13.51
12/3/2007 100 13.51
12/3/2007 100 13.51
12/3/2007 100 13.52
12/3/2007 100 13.53
12/3/2007 100 13.53
12/3/2007 100 13.53
12/3/2007 100 13.53
12/3/2007 100 13.53
12/3/2007 100 13.53
12/3/2007 100 13.54
12/3/2007 100 13.54
12/3/2007 100 13.55
12/3/2007 100 13.55
12/3/2007 100 13.55
12/3/2007 100 13.56
12/3/2007 100 13.56
12/3/2007 100 13.56
12/3/2007 100 13.56
12/3/2007 100 13.56
12/3/2007 100 13.56
12/3/2007 100 13.57
12/3/2007 100 13.57
12/3/2007 100 13.57
12/3/2007 100 13.58
12/3/2007 100 13.59
12/3/2007 100 13.59
12/3/2007 100 13.59
12/3/2007 100 13.59
12/3/2007 100 13.59
12/3/2007 100 13.59
12/3/2007 100 13.59
12/3/2007 100 13.59
12/3/2007 100 13.59
12/3/2007 100 13.59
12/3/2007 100 13.6
12/3/2007 100 13.61
12/3/2007 200 13.28
12/3/2007 200 13.59
12/3/2007 90 13.25
12/3/2007 100 12.98
12/3/2007 100 13.11
12/3/2007 100 13.11
12/3/2007 100 13.15
12/3/2007 100 13.2
12/3/2007 100 13.2
12/3/2007 100 13.2
12/3/2007 100 13.21
12/3/2007 100 13.46
12/3/2007 100 13.55
12/3/2007 100 13.56
12/3/2007 100 13.59
12/3/2007 200 13.15
12/3/2007 200 13.55
12/3/2007 200 13.55
12/3/2007 2 13.13
12/3/2007 10 12.83
12/3/2007 15 12.99
12/3/2007 41 13.1
12/3/2007 59 13.11
12/3/2007 62 13.13
12/3/2007 94 12.81
12/3/2007 96 12.81
12/3/2007 98 13.15
12/3/2007 99 13.27
12/3/2007 100 12.81
12/3/2007 100 12.83
12/3/2007 100 12.83
12/3/2007 100 12.83
12/3/2007 100 12.85
12/3/2007 100 12.85
12/3/2007 100 12.85
12/3/2007 100 12.85
12/3/2007 100 12.85
12/3/2007 100 12.85
12/3/2007 100 12.85
12/3/2007 100 12.92
12/3/2007 100 12.92
12/3/2007 100 12.92
12/3/2007 100 12.92
12/3/2007 100 12.93
12/3/2007 100 12.94
12/3/2007 100 12.94
12/3/2007 100 12.95
12/3/2007 100 12.95
12/3/2007 100 12.95
12/3/2007 100 12.95
12/3/2007 100 12.98
12/3/2007 100 12.98
12/3/2007 100 12.98
12/3/2007 100 12.98
12/3/2007 100 12.98
12/3/2007 100 13
12/3/2007 100 13
12/3/2007 100 13.02
12/3/2007 100 13.02
12/3/2007 100 13.03
12/3/2007 100 13.03
12/3/2007 100 13.03
12/3/2007 100 13.03
12/3/2007 100 13.03
12/3/2007 100 13.03
12/3/2007 100 13.03
12/3/2007 100 13.03
12/3/2007 100 13.03
12/3/2007 100 13.03
12/3/2007 100 13.03
12/3/2007 100 13.04
12/3/2007 100 13.06
12/3/2007 100 13.06
12/3/2007 100 13.06
12/3/2007 100 13.06
12/3/2007 100 13.06
12/3/2007 100 13.06
12/3/2007 100 13.06
12/3/2007 100 13.06
12/3/2007 100 13.06
12/3/2007 100 13.06
12/3/2007 100 13.07
12/3/2007 100 13.07
12/3/2007 100 13.07
12/3/2007 100 13.08
12/3/2007 100 13.08
12/3/2007 100 13.08
12/3/2007 100 13.1
12/3/2007 100 13.1
12/3/2007 100 13.1
12/3/2007 100 13.1
12/3/2007 100 13.1
12/3/2007 100 13.1
12/3/2007 100 13.1
12/3/2007 100 13.1
12/3/2007 100 13.1
12/3/2007 100 13.1
12/3/2007 100 13.1
12/3/2007 100 13.1
12/3/2007 100 13.1
12/3/2007 100 13.1
12/3/2007 100 13.1
12/3/2007 100 13.1
12/3/2007 100 13.1
12/3/2007 100 13.1
12/3/2007 100 13.1
12/3/2007 100 13.1
12/3/2007 100 13.1
12/3/2007 100 13.1
12/3/2007 100 13.1
12/3/2007 100 13.105
12/3/2007 100 13.105
12/3/2007 100 13.105
12/3/2007 100 13.105
12/3/2007 100 13.11
12/3/2007 100 13.11
12/3/2007 100 13.12
12/3/2007 100 13.12
12/3/2007 100 13.125
12/3/2007 100 13.14
12/3/2007 100 13.14
12/3/2007 100 13.14
12/3/2007 100 13.145
12/3/2007 100 13.145
12/3/2007 100 13.145
12/3/2007 100 13.145
12/3/2007 100 13.15
12/3/2007 100 13.15
12/3/2007 100 13.16
12/3/2007 100 13.17
12/3/2007 100 13.17
12/3/2007 100 13.17
12/3/2007 100 13.17
12/3/2007 100 13.17
12/3/2007 100 13.17
12/3/2007 100 13.17
12/3/2007 100 13.17
12/3/2007 100 13.18
12/3/2007 100 13.18
12/3/2007 100 13.18
12/3/2007 100 13.18
12/3/2007 100 13.18
12/3/2007 100 13.18
12/3/2007 100 13.18
12/3/2007 100 13.18
12/3/2007 100 13.19
12/3/2007 100 13.19
12/3/2007 100 13.19
12/3/2007 100 13.21
12/3/2007 100 13.215
12/3/2007 100 13.225
12/3/2007 100 13.23
12/3/2007 100 13.25
12/3/2007 100 13.25
12/3/2007 100 13.25
12/3/2007 100 13.25
12/3/2007 100 13.25
12/3/2007 100 13.25
12/3/2007 100 13.25
12/3/2007 100 13.25
12/3/2007 100 13.25
12/3/2007 100 13.26
12/3/2007 100 13.26
12/3/2007 100 13.26
12/3/2007 100 13.28
12/3/2007 100 13.28
12/3/2007 100 13.28
12/3/2007 100 13.28
12/3/2007 100 13.28
12/3/2007 100 13.28
12/3/2007 185 12.98
12/3/2007 200 12.86
12/3/2007 200 12.93
12/3/2007 200 12.95
12/3/2007 200 13.005
12/3/2007 200 13.01
12/3/2007 200 13.02
12/3/2007 200 13.03
12/3/2007 200 13.07
12/3/2007 200 13.1
12/3/2007 200 13.1
12/3/2007 200 13.1
12/3/2007 200 13.13
12/3/2007 200 13.13
12/3/2007 200 13.13
12/3/2007 200 13.13
12/3/2007 200 13.25
12/3/2007 200 13.25
12/3/2007 200 13.26
12/3/2007 200 13.32
12/3/2007 200 13.32
12/3/2007 300 12.92
12/3/2007 300 12.94
12/3/2007 300 12.98
12/3/2007 300 13.01
12/3/2007 300 13.02
12/3/2007 300 13.03
12/3/2007 300 13.1
12/3/2007 300 13.16
12/3/2007 300 13.22
12/3/2007 300 13.22
12/3/2007 300 13.22
12/3/2007 300 13.25
12/3/2007 338 13.13
12/3/2007 400 12.92
12/3/2007 400 13.07
12/3/2007 400 13.13
12/3/2007 400 13.2
12/3/2007 500 13.02
12/3/2007 500 13.1
12/3/2007 500 13.14
12/3/2007 500 13.16
12/3/2007 500 13.22
12/3/2007 501 13.26
12/3/2007 600 13.1
12/3/2007 700 13.01
12/3/2007 700 13.08
12/3/2007 800 12.92
12/3/2007 800 12.92
12/3/2007 800 12.96
12/3/2007 800 13.03
12/3/2007 800 13.1
12/3/2007 800 13.1
12/3/2007 800 13.1
12/3/2007 800 13.14
12/3/2007 800 13.26
12/3/2007 1,000 13.11
12/3/2007 1,000 13.115
12/3/2007 1,000 13.255
12/4/2007 (1) 100 13.5
12/4/2007 (1) 700 13.66
12/4/2007 (1) 2,900 13.68241379
12/4/2007 500 13.7329
12/4/2007 3 13.57
12/4/2007 27 13.45
12/4/2007 70 13.5
12/4/2007 73 13.45
12/4/2007 100 13.39
12/4/2007 100 13.46
12/4/2007 100 13.56
12/4/2007 100 13.67
12/4/2007 (100) 13.59
12/4/2007 (100) 13.6
12/4/2007 (100) 13.66
12/4/2007 (100) 13.66
12/4/2007 (100) 13.7
12/4/2007 (100) 13.71
12/4/2007 (100) 13.72
12/4/2007 (100) 13.73
12/4/2007 (100) 13.73
12/4/2007 (100) 13.73
12/4/2007 (100) 13.73
12/4/2007 (100) 13.73
12/4/2007 (100) 13.74
12/4/2007 (100) 13.76
12/4/2007 (100) 13.76
12/4/2007 (100) 13.76
12/4/2007 (100) 13.77
12/4/2007 (100) 13.77
12/4/2007 (100) 13.77
12/4/2007 (100) 13.77
12/4/2007 (100) 13.8
12/4/2007 (100) 13.8
12/4/2007 (100) 13.8
12/4/2007 (100) 13.8
12/4/2007 (100) 13.8
12/4/2007 (100) 13.86
12/4/2007 (100) 13.87
12/4/2007 (100) 13.9
12/4/2007 (100) 13.95
12/4/2007 (100) 13.95
12/4/2007 (100) 13.97
12/4/2007 (100) 13.97
12/4/2007 (100) 13.98
12/4/2007 (100) 13.98
12/4/2007 (100) 14.05
12/4/2007 (100) 14.05
12/4/2007 (100) 14.06
12/4/2007 (100) 14.06
12/4/2007 (100) 14.1
12/4/2007 (68) 13.8
12/4/2007 (62) 14.18
12/4/2007 (38) 14.18
12/4/2007 (32) 13.8
12/4/2007 (1) 13.61
12/4/2007 1 13.45
12/4/2007 5 13.96
12/4/2007 8 13.5
12/4/2007 12 13.97
12/4/2007 14 13.5
12/4/2007 15 13.44
12/4/2007 22 13.45
12/4/2007 26 13.27
12/4/2007 27 13.4
12/4/2007 27 13.45
12/4/2007 32 13.49
12/4/2007 38 13.5
12/4/2007 40 13.45
12/4/2007 44 13.46
12/4/2007 48 13.46
12/4/2007 52 13.48
12/4/2007 62 13.5
12/4/2007 68 13.5
12/4/2007 73 13.44
12/4/2007 73 13.46
12/4/2007 74 13.35
12/4/2007 78 13.45
12/4/2007 85 13.41
12/4/2007 86 13.5
12/4/2007 88 14.04
12/4/2007 90 13.44
12/4/2007 92 13.5
12/4/2007 95 13.96
12/4/2007 99 13.41
12/4/2007 100 13.2
12/4/2007 100 13.27
12/4/2007 100 13.355
12/4/2007 100 13.36
12/4/2007 100 13.36
12/4/2007 100 13.36
12/4/2007 100 13.36
12/4/2007 100 13.37
12/4/2007 100 13.37
12/4/2007 100 13.375
12/4/2007 100 13.38
12/4/2007 100 13.38
12/4/2007 100 13.385
12/4/2007 100 13.385
12/4/2007 100 13.39
12/4/2007 100 13.39
12/4/2007 100 13.39
12/4/2007 100 13.4
12/4/2007 100 13.4
12/4/2007 100 13.41
12/4/2007 100 13.41
12/4/2007 100 13.42
12/4/2007 100 13.42
12/4/2007 100 13.43
12/4/2007 100 13.44
12/4/2007 100 13.44
12/4/2007 100 13.45
12/4/2007 100 13.45
12/4/2007 100 13.45
12/4/2007 100 13.45
12/4/2007 100 13.45
12/4/2007 100 13.45
12/4/2007 100 13.45
12/4/2007 100 13.45
12/4/2007 100 13.45
12/4/2007 100 13.45
12/4/2007 100 13.45
12/4/2007 100 13.45
12/4/2007 100 13.45
12/4/2007 100 13.45
12/4/2007 100 13.45
12/4/2007 100 13.45
12/4/2007 100 13.45
12/4/2007 100 13.45
12/4/2007 100 13.455
12/4/2007 100 13.455
12/4/2007 100 13.455
12/4/2007 100 13.46
12/4/2007 100 13.46
12/4/2007 100 13.46
12/4/2007 100 13.46
12/4/2007 100 13.46
12/4/2007 100 13.46
12/4/2007 100 13.46
12/4/2007 100 13.46
12/4/2007 100 13.47
12/4/2007 100 13.47
12/4/2007 100 13.47
12/4/2007 100 13.47
12/4/2007 100 13.47
12/4/2007 100 13.47
12/4/2007 100 13.48
12/4/2007 100 13.49
12/4/2007 100 13.49
12/4/2007 100 13.49
12/4/2007 100 13.49
12/4/2007 100 13.49
12/4/2007 100 13.49
12/4/2007 100 13.49
12/4/2007 100 13.49
12/4/2007 100 13.49
12/4/2007 100 13.5
12/4/2007 100 13.5
12/4/2007 100 13.5
12/4/2007 100 13.5
12/4/2007 100 13.5
12/4/2007 100 13.5
12/4/2007 100 13.5
12/4/2007 100 13.5
12/4/2007 100 13.5
12/4/2007 100 13.5
12/4/2007 100 13.5
12/4/2007 100 13.7
12/4/2007 100 13.72
12/4/2007 100 13.73
12/4/2007 100 13.75
12/4/2007 100 13.75
12/4/2007 100 13.76
12/4/2007 100 13.95
12/4/2007 100 13.96
12/4/2007 100 13.96
12/4/2007 100 13.96
12/4/2007 100 13.96
12/4/2007 100 13.96
12/4/2007 100 13.96
12/4/2007 100 13.96
12/4/2007 100 13.96
12/4/2007 100 13.97
12/4/2007 100 13.97
12/4/2007 100 13.97
12/4/2007 100 14.03
12/4/2007 100 14.04
12/4/2007 100 14.04
12/4/2007 100 14.04
12/4/2007 100 14.045
12/4/2007 100 14.05
12/4/2007 100 14.05
12/4/2007 100 14.05
12/4/2007 100 14.05
12/4/2007 100 14.05
12/4/2007 100 14.055
12/4/2007 100 14.12
12/4/2007 100 14.12
12/4/2007 100 14.12
12/4/2007 100 14.12
12/4/2007 100 14.12
12/4/2007 100 14.12
12/4/2007 100 14.12
12/4/2007 100 14.12
12/4/2007 100 14.12
12/4/2007 100 14.12
12/4/2007 100 14.12
12/4/2007 100 14.12
12/4/2007 100 14.177
12/4/2007 110 13.42
12/4/2007 156 13.45
12/4/2007 160 13.43
12/4/2007 200 13.345
12/4/2007 200 13.345
12/4/2007 200 13.36
12/4/2007 200 13.4
12/4/2007 200 13.43
12/4/2007 200 13.45
12/4/2007 200 13.5
12/4/2007 200 13.5
12/4/2007 300 13.47
12/4/2007 300 13.75
12/4/2007 300 13.97
12/4/2007 400 13.45
12/4/2007 400 14.12
12/4/2007 600 13.49
12/4/2007 600 13.72
12/4/2007 600 13.72
12/4/2007 800 13.37
12/4/2007 800 13.38
12/4/2007 900 13.41
12/4/2007 900 13.41
12/4/2007 2,000 13.49
12/4/2007 8,900 13.475
12/5/2007 (1) 100 13.75
12/5/2007 (1) 1,400 14.17357143
12/5/2007 (1) 6,000 14.03711667
12/5/2007 400 14.2491
12/5/2007 1,400 14.2491
12/5/2007 (1,000) 14.5
12/5/2007 (3,600) 14.2491
12/5/2007 (600) 14.2491
12/5/2007 (100) 13.7
12/5/2007 (100) 13.93
12/5/2007 (100) 14.24
12/5/2007 (100) 14.2491
12/5/2007 (100) 14.43
12/5/2007 (400) 13.7
12/5/2007 (400) 14.15
12/5/2007 (300) 13.69
12/5/2007 (300) 13.69
12/5/2007 (300) 13.7
12/5/2007 (300) 13.91
12/5/2007 (200) 13.59
12/5/2007 (200) 13.83
12/5/2007 (200) 13.83
12/5/2007 (200) 14.12
12/5/2007 (200) 14.36
12/5/2007 (200) 14.4
12/5/2007 (200) 14.41
12/5/2007 (200) 14.69
12/5/2007 (100) 13.51
12/5/2007 (100) 13.54
12/5/2007 (100) 13.56
12/5/2007 (100) 13.6
12/5/2007 (100) 13.6
12/5/2007 (100) 13.6
12/5/2007 (100) 13.65
12/5/2007 (100) 13.65
12/5/2007 (100) 13.65
12/5/2007 (100) 13.66
12/5/2007 (100) 13.67
12/5/2007 (100) 13.67
12/5/2007 (100) 13.67
12/5/2007 (100) 13.68
12/5/2007 (100) 13.68
12/5/2007 (100) 13.69
12/5/2007 (100) 13.69
12/5/2007 (100) 13.69
12/5/2007 (100) 13.69
12/5/2007 (100) 13.69
12/5/2007 (100) 13.69
12/5/2007 (100) 13.7
12/5/2007 (100) 13.71
12/5/2007 (100) 13.72
12/5/2007 (100) 13.74
12/5/2007 (100) 13.74
12/5/2007 (100) 13.83
12/5/2007 (100) 13.83
12/5/2007 (100) 13.85
12/5/2007 (100) 13.9
12/5/2007 (100) 13.91
12/5/2007 (100) 13.91
12/5/2007 (100) 13.93
12/5/2007 (100) 13.94
12/5/2007 (100) 13.94
12/5/2007 (100) 13.94
12/5/2007 (100) 13.94
12/5/2007 (100) 13.94
12/5/2007 (100) 13.94
12/5/2007 (100) 13.94
12/5/2007 (100) 13.95
12/5/2007 (100) 13.95
12/5/2007 (100) 13.96
12/5/2007 (100) 13.96
12/5/2007 (100) 14.01
12/5/2007 (100) 14.01
12/5/2007 (100) 14.01
12/5/2007 (100) 14.02
12/5/2007 (100) 14.05
12/5/2007 (100) 14.07
12/5/2007 (100) 14.07
12/5/2007 (100) 14.1
12/5/2007 (100) 14.11
12/5/2007 (100) 14.12
12/5/2007 (100) 14.12
12/5/2007 (100) 14.12
12/5/2007 (100) 14.26
12/5/2007 (100) 14.27
12/5/2007 (100) 14.35
12/5/2007 (100) 14.35
12/5/2007 (100) 14.35
12/5/2007 (100) 14.35
12/5/2007 (100) 14.36
12/5/2007 (100) 14.36
12/5/2007 (100) 14.36
12/5/2007 (100) 14.36
12/5/2007 (100) 14.36
12/5/2007 (100) 14.36
12/5/2007 (100) 14.36
12/5/2007 (100) 14.36
12/5/2007 (100) 14.36
12/5/2007 (100) 14.36
12/5/2007 (100) 14.37
12/5/2007 (100) 14.37
12/5/2007 (100) 14.37
12/5/2007 (100) 14.37
12/5/2007 (100) 14.37
12/5/2007 (100) 14.37
12/5/2007 (100) 14.37
12/5/2007 (100) 14.37
12/5/2007 (100) 14.37
12/5/2007 (100) 14.37
12/5/2007 (100) 14.37
12/5/2007 (100) 14.37
12/5/2007 (100) 14.38
12/5/2007 (100) 14.38
12/5/2007 (100) 14.38
12/5/2007 (100) 14.38
12/5/2007 (100) 14.38
12/5/2007 (100) 14.38
12/5/2007 (100) 14.38
12/5/2007 (100) 14.38
12/5/2007 (100) 14.38
12/5/2007 (100) 14.39
12/5/2007 (100) 14.39
12/5/2007 (100) 14.39
12/5/2007 (100) 14.39
12/5/2007 (100) 14.39
12/5/2007 (100) 14.39
12/5/2007 (100) 14.39
12/5/2007 (100) 14.39
12/5/2007 (100) 14.39
12/5/2007 (100) 14.39
12/5/2007 (100) 14.39
12/5/2007 (100) 14.39
12/5/2007 (100) 14.39
12/5/2007 (100) 14.39
12/5/2007 (100) 14.39
12/5/2007 (100) 14.39
12/5/2007 (100) 14.39
12/5/2007 (100) 14.4
12/5/2007 (100) 14.4
12/5/2007 (100) 14.4
12/5/2007 (100) 14.4
12/5/2007 (100) 14.4
12/5/2007 (100) 14.4
12/5/2007 (100) 14.4
12/5/2007 (100) 14.4
12/5/2007 (100) 14.4
12/5/2007 (100) 14.4
12/5/2007 (100) 14.4
12/5/2007 (100) 14.4
12/5/2007 (100) 14.4
12/5/2007 (100) 14.41
12/5/2007 (100) 14.41
12/5/2007 (100) 14.41
12/5/2007 (100) 14.41
12/5/2007 (100) 14.41
12/5/2007 (100) 14.41
12/5/2007 (100) 14.41
12/5/2007 (100) 14.41
12/5/2007 (100) 14.41
12/5/2007 (100) 14.41
12/5/2007 (100) 14.41
12/5/2007 (100) 14.41
12/5/2007 (100) 14.41
12/5/2007 (100) 14.41
12/5/2007 (100) 14.41
12/5/2007 (100) 14.41
12/5/2007 (100) 14.42
12/5/2007 (100) 14.42
12/5/2007 (100) 14.42
12/5/2007 (100) 14.42
12/5/2007 (100) 14.42
12/5/2007 (100) 14.42
12/5/2007 (100) 14.42
12/5/2007 (100) 14.42
12/5/2007 (100) 14.42
12/5/2007 (100) 14.42
12/5/2007 (100) 14.42
12/5/2007 (100) 14.42
12/5/2007 (100) 14.42
12/5/2007 (100) 14.42
12/5/2007 (100) 14.42
12/5/2007 (100) 14.42
12/5/2007 (100) 14.42
12/5/2007 (100) 14.42
12/5/2007 (100) 14.43
12/5/2007 (100) 14.43
12/5/2007 (100) 14.43
12/5/2007 (100) 14.43
12/5/2007 (100) 14.43
12/5/2007 (100) 14.43
12/5/2007 (100) 14.43
12/5/2007 (100) 14.43
12/5/2007 (100) 14.43
12/5/2007 (100) 14.43
12/5/2007 (100) 14.43
12/5/2007 (100) 14.44
12/5/2007 (100) 14.44
12/5/2007 (100) 14.44
12/5/2007 (100) 14.44
12/5/2007 (100) 14.44
12/5/2007 (100) 14.44
12/5/2007 (100) 14.44
12/5/2007 (100) 14.44
12/5/2007 (100) 14.45
12/5/2007 (100) 14.45
12/5/2007 (100) 14.45
12/5/2007 (100) 14.45
12/5/2007 (100) 14.45
12/5/2007 (100) 14.45
12/5/2007 (100) 14.45
12/5/2007 (100) 14.46
12/5/2007 (100) 14.46
12/5/2007 (100) 14.46
12/5/2007 (100) 14.46
12/5/2007 (100) 14.46
12/5/2007 (100) 14.46
12/5/2007 (100) 14.47
12/5/2007 (100) 14.47
12/5/2007 (100) 14.47
12/5/2007 (100) 14.47
12/5/2007 (100) 14.47
12/5/2007 (100) 14.47
12/5/2007 (100) 14.47
12/5/2007 (100) 14.47
12/5/2007 (100) 14.48
12/5/2007 (100) 14.48
12/5/2007 (100) 14.48
12/5/2007 (100) 14.48
12/5/2007 (100) 14.48
12/5/2007 (100) 14.48
12/5/2007 (100) 14.48
12/5/2007 (100) 14.48
12/5/2007 (100) 14.48
12/5/2007 (100) 14.5
12/5/2007 (100) 14.5
12/5/2007 (100) 14.5
12/5/2007 (100) 14.5
12/5/2007 (100) 14.5
12/5/2007 (100) 14.51
12/5/2007 (100) 14.51
12/5/2007 (100) 14.51
12/5/2007 (100) 14.51
12/5/2007 (100) 14.51
12/5/2007 (100) 14.51
12/5/2007 (100) 14.51
12/5/2007 (100) 14.51
12/5/2007 (100) 14.51
12/5/2007 (100) 14.51
12/5/2007 (100) 14.51
12/5/2007 (100) 14.51
12/5/2007 (100) 14.51
12/5/2007 (100) 14.51
12/5/2007 (100) 14.51
12/5/2007 (100) 14.51
12/5/2007 (100) 14.52
12/5/2007 (100) 14.52
12/5/2007 (100) 14.52
12/5/2007 (100) 14.52
12/5/2007 (100) 14.52
12/5/2007 (100) 14.53
12/5/2007 (100) 14.53
12/5/2007 (100) 14.53
12/5/2007 (100) 14.54
12/5/2007 (100) 14.54
12/5/2007 (100) 14.54
12/5/2007 (100) 14.55
12/5/2007 (100) 14.55
12/5/2007 (100) 14.56
12/5/2007 (100) 14.57
12/5/2007 (99) 14.51
12/5/2007 (98) 14.52
12/5/2007 (97) 13.61
12/5/2007 (90) 14.36
12/5/2007 (90) 14.36
12/5/2007 (90) 14.36
12/5/2007 (90) 14.39
12/5/2007 (88) 13.62
12/5/2007 (77) 14.37
12/5/2007 (74) 13.56
12/5/2007 (64) 13.58
12/5/2007 (64) 14.42
12/5/2007 (57) 14.47
12/5/2007 (52) 14.39
12/5/2007 (48) 14.39
12/5/2007 (42) 13.56
12/5/2007 (38) 14.4
12/5/2007 (36) 14.42
12/5/2007 (35) 13.74
12/5/2007 (23) 14.39
12/5/2007 (11) 13.84
12/5/2007 (10) 14.36
12/5/2007 (10) 14.36
12/5/2007 (10) 14.38
12/5/2007 (3) 13.63
12/5/2007 (2) 14.52
12/5/2007 (1) 14.5
12/5/2007 (200) 13.57
12/5/2007 (200) 13.57
12/5/2007 (200) 13.68
12/5/2007 (200) 13.68
12/5/2007 (200) 13.95
12/5/2007 (100) 13.57
12/5/2007 (100) 13.57
12/5/2007 (100) 13.58
12/5/2007 (100) 13.6
12/5/2007 (100) 13.68
12/5/2007 (100) 13.94
12/5/2007 (100) 13.95
12/5/2007 (100) 13.99
12/5/2007 (100) 13.99
12/5/2007 (100) 14.39
12/5/2007 (100) 14.39
12/5/2007 (100) 14.4
12/5/2007 (100) 14.41
12/5/2007 (100) 14.42
12/5/2007 (100) 14.42
12/5/2007 (100) 14.42
12/5/2007 (100) 14.44
12/5/2007 (93) 14.36
12/5/2007 (56) 13.7
12/5/2007 (42) 13.65
12/5/2007 (19) 14.37
12/6/2007 (1) 100 14.89
12/6/2007 (1) 2,400 14.88416667
12/6/2007 (100) 14.96
12/6/2007 (100) 15.03
12/6/2007 (11,800) 14.8773
12/6/2007 (3,000) 14.8772
12/6/2007 (300) 14.99
12/6/2007 (100) 14.99
12/6/2007 (100) 14.99
12/6/2007 100 15.045
12/6/2007 (6,000) 14.8773
12/6/2007 (2,700) 14.8773
12/6/2007 (2,200) 14.8773
12/6/2007 (1,800) 14.8773
12/6/2007 (900) 14.8773
12/6/2007 (100) 14.83
12/6/2007 (100) 14.97
12/6/2007 100 14.9
12/6/2007 100 14.91
12/6/2007 (500) 14.9
12/6/2007 (500) 14.96
12/6/2007 (400) 15.24
12/6/2007 (300) 14.8
12/6/2007 (200) 14.57
12/6/2007 (200) 14.66
12/6/2007 (200) 14.78
12/6/2007 (200) 14.8
12/6/2007 (200) 14.86
12/6/2007 (200) 14.9
12/6/2007 (200) 14.9
12/6/2007 (200) 15
12/6/2007 (200) 15
12/6/2007 (200) 15.05
12/6/2007 (200) 15.23
12/6/2007 (200) 15.26
12/6/2007 (100) 14.41
12/6/2007 (100) 14.43
12/6/2007 (100) 14.44
12/6/2007 (100) 14.45
12/6/2007 (100) 14.48
12/6/2007 (100) 14.48
12/6/2007 (100) 14.49
12/6/2007 (100) 14.49
12/6/2007 (100) 14.5
12/6/2007 (100) 14.5
12/6/2007 (100) 14.52
12/6/2007 (100) 14.57
12/6/2007 (100) 14.66
12/6/2007 (100) 14.68
12/6/2007 (100) 14.68
12/6/2007 (100) 14.68
12/6/2007 (100) 14.69
12/6/2007 (100) 14.69
12/6/2007 (100) 14.7
12/6/2007 (100) 14.7
12/6/2007 (100) 14.7
12/6/2007 (100) 14.7
12/6/2007 (100) 14.7
12/6/2007 (100) 14.7
12/6/2007 (100) 14.71
12/6/2007 (100) 14.71
12/6/2007 (100) 14.71
12/6/2007 (100) 14.71
12/6/2007 (100) 14.71
12/6/2007 (100) 14.71
12/6/2007 (100) 14.71
12/6/2007 (100) 14.72
12/6/2007 (100) 14.72
12/6/2007 (100) 14.72
12/6/2007 (100) 14.72
12/6/2007 (100) 14.72
12/6/2007 (100) 14.72
12/6/2007 (100) 14.72
12/6/2007 (100) 14.72
12/6/2007 (100) 14.72
12/6/2007 (100) 14.72
12/6/2007 (100) 14.72
12/6/2007 (100) 14.72
12/6/2007 (100) 14.73
12/6/2007 (100) 14.73
12/6/2007 (100) 14.73
12/6/2007 (100) 14.73
12/6/2007 (100) 14.73
12/6/2007 (100) 14.73
12/6/2007 (100) 14.73
12/6/2007 (100) 14.73
12/6/2007 (100) 14.73
12/6/2007 (100) 14.73
12/6/2007 (100) 14.73
12/6/2007 (100) 14.73
12/6/2007 (100) 14.73
12/6/2007 (100) 14.74
12/6/2007 (100) 14.74
12/6/2007 (100) 14.76
12/6/2007 (100) 14.77
12/6/2007 (100) 14.77
12/6/2007 (100) 14.77
12/6/2007 (100) 14.77
12/6/2007 (100) 14.77
12/6/2007 (100) 14.77
12/6/2007 (100) 14.78
12/6/2007 (100) 14.78
12/6/2007 (100) 14.79
12/6/2007 (100) 14.79
12/6/2007 (100) 14.8
12/6/2007 (100) 14.8
12/6/2007 (100) 14.8
12/6/2007 (100) 14.8
12/6/2007 (100) 14.81
12/6/2007 (100) 14.81
12/6/2007 (100) 14.86
12/6/2007 (100) 14.86
12/6/2007 (100) 14.86
12/6/2007 (100) 14.87
12/6/2007 (100) 14.89
12/6/2007 (100) 14.89
12/6/2007 (100) 14.89
12/6/2007 (100) 14.89
12/6/2007 (100) 14.9
12/6/2007 (100) 14.9
12/6/2007 (100) 14.9
12/6/2007 (100) 14.9
12/6/2007 (100) 14.9
12/6/2007 (100) 14.9
12/6/2007 (100) 14.9
12/6/2007 (100) 14.9
12/6/2007 (100) 14.9
12/6/2007 (100) 14.9
12/6/2007 (100) 14.9
12/6/2007 (100) 14.9
12/6/2007 (100) 14.9
12/6/2007 (100) 14.9
12/6/2007 (100) 14.9
12/6/2007 (100) 14.91
12/6/2007 (100) 14.91
12/6/2007 (100) 14.91
12/6/2007 (100) 14.92
12/6/2007 (100) 14.92
12/6/2007 (100) 14.92
12/6/2007 (100) 14.93
12/6/2007 (100) 14.94
12/6/2007 (100) 14.94
12/6/2007 (100) 14.94
12/6/2007 (100) 14.94
12/6/2007 (100) 14.94
12/6/2007 (100) 14.94
12/6/2007 (100) 14.94
12/6/2007 (100) 14.94
12/6/2007 (100) 14.95
12/6/2007 (100) 14.95
12/6/2007 (100) 14.95
12/6/2007 (100) 14.95
12/6/2007 (100) 14.95
12/6/2007 (100) 14.96
12/6/2007 (100) 14.96
12/6/2007 (100) 14.96
12/6/2007 (100) 14.96
12/6/2007 (100) 14.97
12/6/2007 (100) 14.97
12/6/2007 (100) 14.97
12/6/2007 (100) 14.97
12/6/2007 (100) 14.97
12/6/2007 (100) 14.97
12/6/2007 (100) 14.97
12/6/2007 (100) 14.97
12/6/2007 (100) 14.97
12/6/2007 (100) 14.98
12/6/2007 (100) 14.99
12/6/2007 (100) 15
12/6/2007 (100) 15
12/6/2007 (100) 15
12/6/2007 (100) 15
12/6/2007 (100) 15
12/6/2007 (100) 15.01
12/6/2007 (100) 15.01
12/6/2007 (100) 15.01
12/6/2007 (100) 15.01
12/6/2007 (100) 15.01
12/6/2007 (100) 15.02
12/6/2007 (100) 15.02
12/6/2007 (100) 15.03
12/6/2007 (100) 15.03
12/6/2007 (100) 15.03
12/6/2007 (100) 15.03
12/6/2007 (100) 15.03
12/6/2007 (100) 15.03
12/6/2007 (100) 15.03
12/6/2007 (100) 15.04
12/6/2007 (100) 15.04
12/6/2007 (100) 15.04
12/6/2007 (100) 15.04
12/6/2007 (100) 15.05
12/6/2007 (100) 15.05
12/6/2007 (100) 15.05
12/6/2007 (100) 15.05
12/6/2007 (100) 15.05
12/6/2007 (100) 15.05
12/6/2007 (100) 15.05
12/6/2007 (100) 15.05
12/6/2007 (100) 15.05
12/6/2007 (100) 15.05
12/6/2007 (100) 15.05
12/6/2007 (100) 15.05
12/6/2007 (100) 15.06
12/6/2007 (100) 15.06
12/6/2007 (100) 15.06
12/6/2007 (100) 15.06
12/6/2007 (100) 15.07
12/6/2007 (100) 15.09
12/6/2007 (100) 15.09
12/6/2007 (100) 15.11
12/6/2007 (100) 15.11
12/6/2007 (100) 15.11
12/6/2007 (100) 15.11
12/6/2007 (100) 15.12
12/6/2007 (100) 15.12
12/6/2007 (100) 15.14
12/6/2007 (100) 15.14
12/6/2007 (100) 15.14
12/6/2007 (100) 15.15
12/6/2007 (100) 15.15
12/6/2007 (100) 15.15
12/6/2007 (100) 15.16
12/6/2007 (100) 15.17
12/6/2007 (100) 15.18
12/6/2007 (100) 15.18
12/6/2007 (100) 15.19
12/6/2007 (100) 15.22
12/6/2007 (100) 15.22
12/6/2007 (100) 15.22
12/6/2007 (100) 15.23
12/6/2007 (100) 15.23
12/6/2007 (100) 15.24
12/6/2007 (100) 15.25
12/6/2007 (100) 15.26
12/6/2007 (100) 15.27
12/6/2007 (100) 15.27
12/6/2007 (99) 14.97
12/6/2007 (94) 15.09
12/6/2007 (90) 14.98
12/6/2007 (86) 15.1
12/6/2007 (81) 14.72
12/6/2007 (64) 15.16
12/6/2007 (63) 14.73
12/6/2007 (51) 14.5
12/6/2007 (51) 14.5
12/6/2007 (50) 14.7
12/6/2007 (49) 14.5
12/6/2007 (49) 14.5
12/6/2007 (49) 14.96
12/6/2007 (26) 14.69
12/6/2007 (10) 14.74
12/6/2007 (4) 14.87
12/6/2007 (2) 14.76
12/6/2007 (2) 15
12/6/2007 (1) 14.94
12/6/2007 (400) 14.94
12/6/2007 (200) 14.57
12/6/2007 (200) 14.74
12/6/2007 (200) 14.87
12/6/2007 (200) 14.91
12/6/2007 (200) 14.98
12/6/2007 (200) 15.05
12/6/2007 (100) 14.57
12/6/2007 (100) 14.73
12/6/2007 (100) 14.77
12/6/2007 (100) 14.91
12/6/2007 (100) 15.05
12/6/2007 (62) 15.27
12/6/2007 (6) 15.23
12/7/2007 (1) 1,000 14.90816
12/7/2007 (1) 6,500 14.91746769
12/7/2007 (100) 14.8
12/7/2007 (100) 14.8
12/7/2007 (100) 14.86
12/7/2007 (100) 14.86
12/7/2007 (100) 14.87
12/7/2007 (100) 14.87
12/7/2007 (100) 14.88
12/7/2007 (100) 14.88
12/7/2007 (100) 14.88
12/7/2007 (100) 14.89
12/7/2007 (100) 14.91
12/7/2007 (100) 14.92
12/7/2007 (100) 14.93
12/7/2007 (100) 14.94
12/7/2007 (100) 14.96
12/7/2007 (100) 14.97
12/7/2007 (400) 14.8461
12/7/2007 (200) 14.8461
12/7/2007 (1,500) 14.8461
12/7/2007 (600) 14.8461
12/7/2007 (100) 14.8461
12/7/2007 (100) 14.8461
12/7/2007 (100) 14.8461
12/7/2007 100 14.86
12/7/2007 100 14.87
12/7/2007 (500) 14.84
12/7/2007 (200) 14.7
12/7/2007 (200) 14.81
12/7/2007 (200) 14.84
12/7/2007 (200) 14.87
12/7/2007 (200) 14.89
12/7/2007 (200) 14.91
12/7/2007 (200) 14.97
12/7/2007 (100) 14.62
12/7/2007 (100) 14.62
12/7/2007 (100) 14.64
12/7/2007 (100) 14.64
12/7/2007 (100) 14.64
12/7/2007 (100) 14.64
12/7/2007 (100) 14.64
12/7/2007 (100) 14.65
12/7/2007 (100) 14.66
12/7/2007 (100) 14.67
12/7/2007 (100) 14.67
12/7/2007 (100) 14.68
12/7/2007 (100) 14.68
12/7/2007 (100) 14.69
12/7/2007 (100) 14.69
12/7/2007 (100) 14.7
12/7/2007 (100) 14.7
12/7/2007 (100) 14.7
12/7/2007 (100) 14.7
12/7/2007 (100) 14.76
12/7/2007 (100) 14.78
12/7/2007 (100) 14.8
12/7/2007 (100) 14.8
12/7/2007 (100) 14.81
12/7/2007 (100) 14.81
12/7/2007 (100) 14.81
12/7/2007 (100) 14.81
12/7/2007 (100) 14.81
12/7/2007 (100) 14.81
12/7/2007 (100) 14.81
12/7/2007 (100) 14.81
12/7/2007 (100) 14.81
12/7/2007 (100) 14.81
12/7/2007 (100) 14.81
12/7/2007 (100) 14.81
12/7/2007 (100) 14.81
12/7/2007 (100) 14.81
12/7/2007 (100) 14.81
12/7/2007 (100) 14.81
12/7/2007 (100) 14.81
12/7/2007 (100) 14.81
12/7/2007 (100) 14.81
12/7/2007 (100) 14.81
12/7/2007 (100) 14.81
12/7/2007 (100) 14.81
12/7/2007 (100) 14.81
12/7/2007 (100) 14.81
12/7/2007 (100) 14.81
12/7/2007 (100) 14.81
12/7/2007 (100) 14.82
12/7/2007 (100) 14.82
12/7/2007 (100) 14.82
12/7/2007 (100) 14.83
12/7/2007 (100) 14.83
12/7/2007 (100) 14.83
12/7/2007 (100) 14.83
12/7/2007 (100) 14.83
12/7/2007 (100) 14.84
12/7/2007 (100) 14.84
12/7/2007 (100) 14.84
12/7/2007 (100) 14.84
12/7/2007 (100) 14.84
12/7/2007 (100) 14.84
12/7/2007 (100) 14.84
12/7/2007 (100) 14.84
12/7/2007 (100) 14.84
12/7/2007 (100) 14.84
12/7/2007 (100) 14.84
12/7/2007 (100) 14.84
12/7/2007 (100) 14.85
12/7/2007 (100) 14.85
12/7/2007 (100) 14.85
12/7/2007 (100) 14.85
12/7/2007 (100) 14.85
12/7/2007 (100) 14.85
12/7/2007 (100) 14.85
12/7/2007 (100) 14.86
12/7/2007 (100) 14.86
12/7/2007 (100) 14.86
12/7/2007 (100) 14.86
12/7/2007 (100) 14.86
12/7/2007 (100) 14.87
12/7/2007 (100) 14.88
12/7/2007 (100) 14.88
12/7/2007 (100) 14.89
12/7/2007 (100) 14.89
12/7/2007 (100) 14.89
12/7/2007 (100) 14.89
12/7/2007 (100) 14.89
12/7/2007 (100) 14.89
12/7/2007 (100) 14.89
12/7/2007 (100) 14.89
12/7/2007 (100) 14.9
12/7/2007 (100) 14.9
12/7/2007 (100) 14.9
12/7/2007 (100) 14.9
12/7/2007 (100) 14.9
12/7/2007 (100) 14.9
12/7/2007 (100) 14.91
12/7/2007 (100) 14.91
12/7/2007 (100) 14.91
12/7/2007 (100) 14.92
12/7/2007 (100) 14.92
12/7/2007 (100) 14.94
12/7/2007 (100) 14.94
12/7/2007 (100) 14.94
12/7/2007 (100) 14.94
12/7/2007 (100) 14.95
12/7/2007 (100) 14.96
12/7/2007 (100) 14.96
12/7/2007 (100) 14.97
12/7/2007 (100) 14.98
12/7/2007 (100) 14.98
12/7/2007 (100) 14.99
12/7/2007 (98) 14.82
12/7/2007 (98) 14.91
12/7/2007 (97) 14.81
12/7/2007 (89) 14.97
12/7/2007 (76) 14.7
12/7/2007 (75) 14.81
12/7/2007 (75) 14.92
12/7/2007 (52) 14.87
12/7/2007 (50) 14.65
12/7/2007 (50) 14.9
12/7/2007 (47) 14.69
12/7/2007 (24) 14.7
12/7/2007 (16) 14.86
12/7/2007 (13) 14.89
12/7/2007 (11) 14.89
12/7/2007 (10) 14.8
12/7/2007 (3) 14.84
12/7/2007 (2) 14.82
12/7/2007 (2) 14.91
12/7/2007 (200) 14.78
12/7/2007 (200) 14.8
12/7/2007 (100) 14.7
12/7/2007 (100) 14.7
12/7/2007 (100) 14.7
12/7/2007 (100) 14.8
12/7/2007 (100) 14.8
12/7/2007 (100) 14.84
12/7/2007 (100) 14.85
12/7/2007 (35) 15.01

Notes:

(1)  Transactions that were effected by Springview Group.
(2)  Some of the sales listed above were short sales.
-----END PRIVACY-ENHANCED MESSAGE-----