-----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, Vo4awNCaUv4EQ4yi/FVbE0X4Jj56wm5MkPIJY4Cz378jNPx/Qca7EeIlOdmdT/Jw R+7VE+Y0XhE8uVfLu10vgw== 0001169232-06-003019.txt : 20060711 0001169232-06-003019.hdr.sgml : 20060711 20060711124805 ACCESSION NUMBER: 0001169232-06-003019 CONFORMED SUBMISSION TYPE: SC 13D PUBLIC DOCUMENT COUNT: 1 FILED AS OF DATE: 20060711 DATE AS OF CHANGE: 20060711 GROUP MEMBERS: ISRAEL A. ENGLANDER GROUP MEMBERS: MILLENNIUM MANAGEMENT, L.L.C SUBJECT COMPANY: COMPANY DATA: COMPANY CONFORMED NAME: CALIPER LIFE SCIENCES INC CENTRAL INDEX KEY: 0001014672 STANDARD INDUSTRIAL CLASSIFICATION: LABORATORY ANALYTICAL INSTRUMENTS [3826] IRS NUMBER: 330675808 STATE OF INCORPORATION: DE FISCAL YEAR END: 1231 FILING VALUES: FORM TYPE: SC 13D SEC ACT: 1934 Act SEC FILE NUMBER: 005-58047 FILM NUMBER: 06955647 BUSINESS ADDRESS: STREET 1: 68 ELM STREET STREET 2: . CITY: HOPKINTON STATE: MA ZIP: 01748 BUSINESS PHONE: 508-435-9500 MAIL ADDRESS: STREET 1: 68 ELM STREET STREET 2: . CITY: HOPKINTON STATE: MA ZIP: 01748 FORMER COMPANY: FORMER CONFORMED NAME: CALIPER TECHNOLOGIES CORP DATE OF NAME CHANGE: 19990921 FILED BY: COMPANY DATA: COMPANY CONFORMED NAME: MILLENCO, L.P./NY 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: 666 FIFTH AVENUE 8TH FLOOR CITY: NEW YORK STATE: NY ZIP: 10103 BUSINESS PHONE: (212) 841-4100 MAIL ADDRESS: STREET 1: 666 FIFTH AVENUE 8TH FLOOR CITY: NEW YORK STATE: NY ZIP: 10103 FORMER COMPANY: FORMER CONFORMED NAME: MILLENCO LP/NY DATE OF NAME CHANGE: 20010111 SC 13D 1 d68629_sc13d.txt SCHEDULE 13D UNITED STATES SECURITIES AND EXCHANGE COMMISSION Washington, D.C. 20549 SCHEDULE 13D Under the Securities Exchange Act of 1934 Caliper Life Sciences, Inc. - -------------------------------------------------------------------------------- (Name of Issuer) Common Stock, $0.001 Par Value Per Share - -------------------------------------------------------------------------------- (Title of Class of Securities) 130872104 - -------------------------------------------------------------------------------- (CUSIP Number) Simon M. Lorne, Esq. Millennium Management, L.L.C. 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) July 10, 2006 - -------------------------------------------------------------------------------- (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 ss. 240.13d-1(e), 240.13d-1(f) or 240.13d-1(g) check the following box |X|. Page 1 of 106 Pages SCHEDULE 13D - ----------------------- CUSIP No. 130872104 - ----------------------- - -------------------------------------------------------------------------------- 1 NAME OF REPORTING PERSON S.S. OR I.R.S. IDENTIFICATION NOS. OF ABOVE PERSON Millenco, L.P. 13-3532932 - -------------------------------------------------------------------------------- 2 CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP* (a) |_| (b) |X| - -------------------------------------------------------------------------------- 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) |X| - -------------------------------------------------------------------------------- 6 CITIZENSHIP OR PLACE OF ORGANIZATION Delaware - -------------------------------------------------------------------------------- 7 SOLE VOTING POWER 1,517,267 ----------------------------------------------------------------- NUMBER OF 8 SHARED VOTING POWER SHARES BENEFICIALLY -0- OWNED BY ----------------------------------------------------------------- EACH 9 SOLE DISPOSITIVE POWER REPORTING PERSON 1,517,267 WITH ----------------------------------------------------------------- 10 SHARED DISPOSITIVE POWER -0- - -------------------------------------------------------------------------------- 11 AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON 1,517,267 - -------------------------------------------------------------------------------- 12 CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES* |_| - -------------------------------------------------------------------------------- 13 PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11) 4.5% - -------------------------------------------------------------------------------- 14 TYPE OF REPORTING PERSON* PN, BD - -------------------------------------------------------------------------------- *SEE INSTRUCTIONS BEFORE FILLING OUT! Page 2 of 106 Pages SCHEDULE 13D - ----------------------- CUSIP No. 130872104 - ----------------------- - -------------------------------------------------------------------------------- 1 NAME OF REPORTING PERSON S.S. OR I.R.S. IDENTIFICATION NOS. OF ABOVE PERSON Millennium Management, L.L.C. 13-3804139 - -------------------------------------------------------------------------------- 2 CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP* (a) |_| (b) |X| - -------------------------------------------------------------------------------- 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) |X| - -------------------------------------------------------------------------------- 6 CITIZENSHIP OR PLACE OF ORGANIZATION Delaware - -------------------------------------------------------------------------------- 7 SOLE VOTING POWER 1,517,267 ----------------------------------------------------------------- NUMBER OF 8 SHARED VOTING POWER SHARES BENEFICIALLY -0- OWNED BY ----------------------------------------------------------------- EACH 9 SOLE DISPOSITIVE POWER REPORTING PERSON 1,517,267 WITH ----------------------------------------------------------------- 10 SHARED DISPOSITIVE POWER -0- - -------------------------------------------------------------------------------- 11 AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON 1,517,267 - -------------------------------------------------------------------------------- 12 CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES* |_| - -------------------------------------------------------------------------------- 13 PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11) 4.5% - -------------------------------------------------------------------------------- 14 TYPE OF REPORTING PERSON* OO - -------------------------------------------------------------------------------- *SEE INSTRUCTIONS BEFORE FILLING OUT! Page 3 of 106 Pages SCHEDULE 13D - ----------------------- CUSIP No. 130872104 - ----------------------- - -------------------------------------------------------------------------------- 1 NAME OF REPORTING PERSON S.S. OR I.R.S. IDENTIFICATION NOS. OF ABOVE PERSON Israel A. Englander - -------------------------------------------------------------------------------- 2 CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP* (a) |_| (b) |X| - -------------------------------------------------------------------------------- 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) |X| - -------------------------------------------------------------------------------- 6 CITIZENSHIP OR PLACE OF ORGANIZATION United States - -------------------------------------------------------------------------------- 7 SOLE VOTING POWER 1,517,267 ----------------------------------------------------------------- NUMBER OF 8 SHARED VOTING POWER SHARES BENEFICIALLY -0- OWNED BY ----------------------------------------------------------------- EACH 9 SOLE DISPOSITIVE POWER REPORTING PERSON 1,517,267 WITH ----------------------------------------------------------------- 10 SHARED DISPOSITIVE POWER -0- - -------------------------------------------------------------------------------- 11 AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON 1,517,267 - -------------------------------------------------------------------------------- 12 CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES* |_| - -------------------------------------------------------------------------------- 13 PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11) 4.5% - -------------------------------------------------------------------------------- 14 TYPE OF REPORTING PERSON* IN - -------------------------------------------------------------------------------- *SEE INSTRUCTIONS BEFORE FILLING OUT! Page 4 of 106 Pages Explanatory Note Item 1. Security and Issuer. The name of the issuer is Caliper Life Sciences, Inc., a Delaware corporation (the "Issuer"). The address of the Issuer's offices is 68 Elm Street, Hopkinton, Massachusetts 01748. This Schedule 13D relates to the Issuer's Common Stock, $0.001 par value per share (the "Common Stock"). Item 2. Identity and Background. (a)-(c), (f). This statement is being filed by Millenco, L.P., a Delaware limited partnership ("Millenco"). Millenco is a broker-dealer and a member of the American Stock Exchange. Millennium Management, L.L.C., a Delaware limited liability company ("Millennium Management"), is the general partner of Millenco, and consequently may be deemed to have voting control and investment discretion over securities owned by Millenco. Israel A. Englander ("Mr. Englander") is the managing member of Millennium Management. As a result, Mr. Englander 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 Millennium Management or Mr. Englander as to beneficial ownership of the shares owned by Millenco. The business address for Millenco, Millennium Management and Mr. Englander is 666 Fifth Avenue, New York, New York 10103. Mr. Englander is a United States citizen. Note: Millennium Partners, L.P., a Cayman Islands exempted limited partnership ("Millennium Partners"), is a limited partner of Millenco. As a limited partner, Millennium Partners has no investment or voting control over Millenco or its 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 issued 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 Page 5 of 106 Pages administrative order to cease and desist from violations of the antifraud provisions of the Securities Act and the Securities Exchange Act, and prophylactic relief. Item 3. Source and Amount of Funds or Other Consideration. The amount of funds used to purchase the beneficially owned shares in the transactions giving rise to this Schedule 13D was $8,957,216.38 (excluding brokerage commissions). Millenco effects purchases of securities primarily through margin accounts maintained for it with prime brokers, which may extend margin credit to Millenco as and when required to open or carry positions in the margin accounts, subject to applicable Federal 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. The Issuer reported in a Current Report on Form 8-K filed as of February 13, 2006, that it had entered into a definitive Agreement and Plan of Merger with Caliper Holdings, Inc., a direct wholly-owned subsidiary of the Issuer, and Xenogen Corporation. Millenco is continuing to evaluate its options with respect to the proposed merger. 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. Page 6 of 106 Pages (a) As of the date hereof, Millenco may be deemed to be the beneficial owner of 1,517,267 shares of Common Stock, which represents in the aggregate approximately 4.5% of the outstanding shares of Common Stock. The calculation of the foregoing percentage is on the basis of an aggregate number of 33,932,069 outstanding shares of Common Stock, as reported by the Issuer in its Quarterly Report on Form 10-Q, filed as of May 10, 2006. Millennium Management, as the general partner of Millenco, may also be deemed to beneficially own the 1,517,267 shares of Common Stock beneficially owned by Millenco. Mr. Englander, as the managing member of Millennium Management, may also be deemed to beneficially own the 1,517,267 shares of Common Stock beneficially owned by Millenco. 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 owned by Millenco. (b) Mr. Englander may be deemed to hold the sole power to vote and to dispose of the 1,517,267 shares of Common Stock described in (a) above. The foregoing should not be construed in and of itself as an admission by Mr. Englander as to beneficial ownership of the shares. (c) Transactions in Company Common Stock during the past 60 days: Schedule A annexed hereto lists all transactions in the Common Stock during the past 60 days by the Reporting Persons. Such transactions in the Common Stock were effected 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. In connection with arrangements with its prime brokers, such prime brokers are permitted to lend securities in Millenco's account to the extent permitted by debit balances in such account. Millenco has no knowledge of the actual loans made by such prime brokers. In addition, in the ordinary course of business, Millenco lends securities to third parties and receives a fee, and such loans are terminable upon demand. 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 July 10, 2006, by and among Millenco, L.P., Millennium Management, L.L.C. and Israel A. Englander. Page 7 of 106 Pages 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: July 10, 2006 MILLENCO, L.P. By: Millennium Management, L.L.C. its general partner By: /s/ Terry Feeney ----------------------------------------- Name: Terry Feeney Title: Chief Operating Officer MILLENNIUM MANAGEMENT, L.L.C. By: /s/ Terry Feeney ----------------------------------------- Name: Terry Feeney Title: Chief Operating Officer /s/ Israel A. Englander by David Nolan pursuant to Power of Attorney filed with the SEC on June 6, 2005 ------------------------------------------ Israel A. Englander Page 8 of 106 Pages 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, $0.001 par value per share, of Caliper Life Sciences, 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: July 10, 2006 MILLENCO, L.P. By: Millennium Management, L.L.C. its general partner By: /s/ Terry Feeney ------------------------------------------- Name: Terry Feeney Title: Chief Operating Officer MILLENNIUM MANAGEMENT, L.L.C. By: /s/ Terry Feeney ------------------------------------------ Name: Terry Feeney Title: Chief Operating Officer /s/ Israel A. Englander by David Nolan pursuant to Power of Attorney filed with the SEC on June 6, 2005 ------------------------------------------- Israel A. Englander Page 9 of 106 Pages Schedule A Transactions in the Common Stock During the Past 60 Days: -------------------------------------------------------- - --------------- ------------- --------- Date of Quantity Price Transaction Purchased Per (Sold) Share - --------------- ------------- --------- 5/12/2006 100 5.45 5/12/2006 100 5.45 5/12/2006 100 5.45 5/12/2006 100 5.45 5/12/2006 500 5.45 5/12/2006 25 5.55 5/12/2006 25 5.55 5/12/2006 30 5.55 5/12/2006 30 5.55 5/12/2006 34 5.55 5/12/2006 34 5.55 5/12/2006 37 5.55 5/12/2006 37 5.55 5/12/2006 37 5.55 5/12/2006 40 5.55 5/12/2006 42 5.55 5/12/2006 42 5.55 5/12/2006 42 5.55 5/12/2006 42 5.55 5/12/2006 42 5.55 5/12/2006 42 5.55 5/12/2006 42 5.55 5/12/2006 42 5.55 5/12/2006 42 5.55 5/12/2006 42 5.55 Page 10 of 106 Pages 5/12/2006 45 5.55 5/12/2006 47 5.55 5/12/2006 49 5.55 5/12/2006 62 5.55 5/12/2006 69 5.55 5/12/2006 84 5.55 5/12/2006 84 5.55 5/12/2006 84 5.55 5/12/2006 84 5.55 5/12/2006 84 5.55 5/12/2006 84 5.55 5/12/2006 84 5.55 5/12/2006 100 5.55 5/12/2006 100 5.55 5/12/2006 100 5.55 5/12/2006 100 5.55 5/12/2006 100 5.55 5/12/2006 100 5.55 5/12/2006 200 5.55 5/12/2006 200 5.55 5/12/2006 221 5.55 5/12/2006 400 5.55 5/12/2006 628 5.55 5/12/2006 1,142 5.55 5/12/2006 (3,795) 5.63 5/12/2006 (1,000) 5.5 5/12/2006 (600) 5.5 5/12/2006 (400) 5.5 5/12/2006 (200) 5.5 Page 11 of 106 Pages 5/12/2006 (200) 5.5 5/12/2006 (100) 5.5 5/12/2006 (100) 5.5 5/12/2006 (100) 5.5 5/12/2006 (100) 5.51 5/12/2006 (100) 5.63 5/12/2006 700 5.5241 5/12/2006 3,800 5.5241 5/12/2006 (100) 5.46 5/12/2006 100 5.47 5/12/2006 100 5.47 5/12/2006 100 5.48 5/12/2006 100 5.48 5/12/2006 100 5.5 5/12/2006 (100) 5.44 5/12/2006 (100) 5.46 5/12/2006 (100) 5.46 5/12/2006 (100) 5.47 5/12/2006 (100) 5.47 5/12/2006 (100) 5.47 5/12/2006 (100) 5.47 5/12/2006 (100) 5.47 5/12/2006 (100) 5.47 5/12/2006 (100) 5.47 5/12/2006 (100) 5.47 5/12/2006 (100) 5.47 5/12/2006 (100) 5.47 5/12/2006 (100) 5.48 5/12/2006 (100) 5.48 5/12/2006 (100) 5.49 5/12/2006 (100) 5.49 Page 12 of 106 Pages 5/12/2006 (100) 5.49 5/12/2006 (100) 5.49 5/12/2006 (100) 5.49 5/12/2006 (100) 5.49 5/12/2006 (100) 5.5 5/12/2006 (100) 5.5 5/12/2006 (100) 5.56 5/12/2006 (100) 5.57 5/12/2006 (100) 5.57 5/12/2006 (100) 5.57 5/12/2006 (100) 5.57 5/12/2006 (100) 5.58 5/12/2006 (100) 5.58 5/12/2006 (100) 5.58 5/12/2006 (100) 5.59 5/12/2006 (68) 5.56 5/12/2006 (60) 5.56 5/12/2006 (32) 5.56 5/12/2006 (100) 5.46 5/12/2006 (100) 5.46 5/12/2006 (100) 5.48 5/12/2006 (100) 5.56 5/15/2006 (4,065) 5.34 5/15/2006 (374) 5.34 5/15/2006 (361) 5.34 5/15/2006 (100) 5.34 5/15/2006 (100) 5.34 5/15/2006 35 5.33 5/15/2006 100 5.33 5/15/2006 700 5.33 Page 13 of 106 Pages 5/15/2006 4,165 5.33 5/15/2006 (5,000) 5.42 5/15/2006 (4,200) 5.41 5/15/2006 (4,100) 5.34 5/15/2006 (3,893) 5.36 5/15/2006 (3,100) 5.4 5/15/2006 (2,000) 5.36 5/15/2006 (1,900) 5.45 5/15/2006 (1,421) 5.48 5/15/2006 (1,421) 5.48 5/15/2006 (1,300) 5.45 5/15/2006 (1,000) 5.45 5/15/2006 (800) 5.38 5/15/2006 (616) 5.48 5/15/2006 (400) 5.41 5/15/2006 (400) 5.41 5/15/2006 (326) 5.34 5/15/2006 (221) 5.48 5/15/2006 (200) 5.34 5/15/2006 (200) 5.34 5/15/2006 (200) 5.36 5/15/2006 (200) 5.36 5/15/2006 (200) 5.36 5/15/2006 (200) 5.36 5/15/2006 (200) 5.36 5/15/2006 (200) 5.48 5/15/2006 (200) 5.48 5/15/2006 (200) 5.48 5/15/2006 (200) 5.48 5/15/2006 (200) 5.48 Page 14 of 106 Pages 5/15/2006 (174) 5.34 5/15/2006 (107) 5.36 5/15/2006 (100) 5.36 5/15/2006 (100) 5.36 5/15/2006 (100) 5.36 5/15/2006 (100) 5.38 5/15/2006 (100) 5.4 5/15/2006 (100) 5.4 5/15/2006 (100) 5.4 5/15/2006 (100) 5.4 5/15/2006 (100) 5.4 5/15/2006 (100) 5.4 5/15/2006 (100) 5.4 5/15/2006 (100) 5.4 5/15/2006 (100) 5.4 5/15/2006 (100) 5.4 5/15/2006 (100) 5.45 5/15/2006 (100) 5.45 5/15/2006 (100) 5.45 5/15/2006 (100) 5.45 5/15/2006 (100) 5.45 5/15/2006 (100) 5.45 5/15/2006 (100) 5.45 5/15/2006 (100) 5.45 5/15/2006 (100) 5.48 5/15/2006 (100) 5.48 5/15/2006 (100) 5.48 5/15/2006 (21) 5.48 5/15/2006 100 5.38 5/15/2006 22 5.37 Page 15 of 106 Pages 5/15/2006 26 5.33 5/15/2006 32 5.31 5/15/2006 45 5.43 5/15/2006 50 5.35 5/15/2006 50 5.35 5/15/2006 55 5.43 5/15/2006 74 5.33 5/15/2006 84 5.31 5/15/2006 84 5.31 5/15/2006 100 5.31 5/15/2006 100 5.31 5/15/2006 100 5.32 5/15/2006 100 5.33 5/15/2006 100 5.33 5/15/2006 100 5.33 5/15/2006 100 5.34 5/15/2006 100 5.34 5/15/2006 100 5.34 5/15/2006 100 5.34 5/15/2006 100 5.35 5/15/2006 100 5.35 5/15/2006 100 5.35 5/15/2006 100 5.36 5/15/2006 100 5.36 5/15/2006 100 5.37 5/15/2006 100 5.38 5/15/2006 200 5.33 5/15/2006 25 5.34 5/15/2006 75 5.34 5/15/2006 100 5.33 Page 16 of 106 Pages 5/15/2006 100 5.35 5/15/2006 100 5.36 5/15/2006 100 5.36 5/15/2006 100 5.36 5/15/2006 500 5.36 5/16/2006 200 5 5/16/2006 800 5 5/16/2006 1,000 5 5/16/2006 (2,100) 4.96 5/16/2006 (1,775) 5.01 5/16/2006 (1,000) 4.96 5/16/2006 (800) 5.02 5/16/2006 (600) 4.96 5/16/2006 (590) 4.99 5/16/2006 (400) 4.99 5/16/2006 (400) 5.04 5/16/2006 (310) 4.99 5/16/2006 (200) 4.96 5/16/2006 (200) 4.96 5/16/2006 (200) 5.01 5/16/2006 (200) 5.02 5/16/2006 (200) 5.04 5/16/2006 (200) 5.04 5/16/2006 (100) 4.96 5/16/2006 (100) 4.96 5/16/2006 (100) 4.96 5/16/2006 (100) 4.96 5/16/2006 (100) 4.96 5/16/2006 (100) 4.96 5/16/2006 (100) 4.96 Page 17 of 106 Pages 5/16/2006 (100) 4.96 5/16/2006 (100) 4.99 5/16/2006 (100) 4.99 5/16/2006 (100) 4.99 5/16/2006 (100) 5.01 5/16/2006 (100) 5.01 5/16/2006 (100) 5.01 5/16/2006 (100) 5.02 5/16/2006 (100) 5.04 5/16/2006 (100) 5.04 5/16/2006 (100) 5.04 5/16/2006 (100) 5.04 5/16/2006 (100) 5.04 5/16/2006 (100) 5.04 5/16/2006 (100) 5.04 5/16/2006 (100) 5.04 5/16/2006 (100) 5.04 5/16/2006 (100) 5.04 5/16/2006 (100) 5.04 5/16/2006 (100) 5.04 5/16/2006 (90) 4.99 5/16/2006 (25) 5.01 5/16/2006 (10) 4.99 5/16/2006 (1,400) 5.1 5/16/2006 (100) 5.1 5/16/2006 (100) 5.1 5/16/2006 500 5.05 5/16/2006 4,500 5.05 5/16/2006 (2,200) 5.01 5/16/2006 (1,400) 5.14 Page 18 of 106 Pages 5/16/2006 (1,100) 5.01 5/16/2006 (1,000) 5.01 5/16/2006 (900) 5.16 5/16/2006 (900) 5.16 5/16/2006 (800) 4.95 5/16/2006 (600) 5.14 5/16/2006 (600) 5.17 5/16/2006 (500) 5.17 5/16/2006 (400) 4.95 5/16/2006 (400) 5.14 5/16/2006 (400) 5.14 5/16/2006 (300) 5.14 5/16/2006 (300) 5.17 5/16/2006 (200) 5.01 5/16/2006 (200) 5.01 5/16/2006 (200) 5.14 5/16/2006 (200) 5.16 5/16/2006 (100) 4.95 5/16/2006 (100) 4.95 5/16/2006 (100) 5.01 5/16/2006 (100) 5.01 5/16/2006 (100) 5.01 5/16/2006 (100) 5.14 5/16/2006 (100) 5.14 5/16/2006 (100) 5.14 5/16/2006 (100) 5.14 5/16/2006 (100) 5.14 5/16/2006 (100) 5.16 5/16/2006 (100) 5.16 5/16/2006 (100) 5.16 Page 19 of 106 Pages 5/16/2006 (100) 5.16 5/16/2006 (100) 5.16 5/16/2006 (100) 5.17 5/16/2006 (100) 5.17 5/16/2006 (26) 4.95 5/16/2006 300 5.0634 5/16/2006 4,300 5.0634 5/16/2006 5 5.09 5/16/2006 18 5.1 5/16/2006 36 4.95 5/16/2006 36 5.03 5/16/2006 64 4.95 5/16/2006 64 5.03 5/16/2006 82 5.1 5/16/2006 95 5.09 5/16/2006 100 4.94 5/16/2006 100 4.95 5/16/2006 100 4.98 5/16/2006 100 4.98 5/16/2006 100 4.98 5/16/2006 100 4.99 5/16/2006 100 5 5/16/2006 100 5 5/16/2006 100 5.01 5/16/2006 100 5.01 5/16/2006 100 5.01 5/16/2006 100 5.01 5/16/2006 100 5.01 5/16/2006 100 5.02 5/16/2006 100 5.02 5/16/2006 100 5.02 Page 20 of 106 Pages 5/16/2006 100 5.04 5/16/2006 100 5.06 5/16/2006 100 5.06 5/16/2006 100 5.07 5/16/2006 100 5.07 5/16/2006 100 5.07 5/16/2006 100 5.07 5/16/2006 100 5.08 5/16/2006 100 5.08 5/16/2006 100 5.09 5/16/2006 100 5.09 5/16/2006 100 5.09 5/16/2006 100 5.09 5/16/2006 100 5.09 5/16/2006 100 5.09 5/16/2006 100 5.1 5/16/2006 100 5.1 5/16/2006 100 5.1 5/16/2006 100 5.1 5/16/2006 100 5.1 5/16/2006 100 5.1 5/16/2006 100 5.1 5/16/2006 100 5.1 5/16/2006 100 5.1 5/16/2006 100 5.11 5/16/2006 100 5.11 5/16/2006 100 5.12 5/16/2006 100 5.12 5/16/2006 100 5.19 Page 21 of 106 Pages 5/16/2006 136 4.95 5/16/2006 164 4.95 5/16/2006 177 4.99 5/16/2006 200 4.91 5/16/2006 200 4.92 5/16/2006 200 4.94 5/16/2006 200 4.95 5/16/2006 200 4.95 5/16/2006 200 4.95 5/16/2006 200 4.96 5/16/2006 200 4.97 5/16/2006 200 4.99 5/16/2006 200 5.01 5/16/2006 200 5.01 5/16/2006 200 5.01 5/16/2006 200 5.01 5/16/2006 200 5.01 5/16/2006 200 5.03 5/16/2006 200 5.04 5/16/2006 200 5.07 5/16/2006 200 5.09 5/16/2006 200 5.1 5/16/2006 300 4.91 5/16/2006 13 5.1 5/16/2006 22 5.1 5/16/2006 65 5.1 5/16/2006 100 5.08 5/16/2006 100 5.12 5/16/2006 200 5.01 5/16/2006 200 5.03 Page 22 of 106 Pages 5/16/2006 200 5.07 5/16/2006 200 5.1922 5/17/2006 148 4.9 5/17/2006 42 4.93 5/17/2006 58 4.93 5/17/2006 100 4.92 5/17/2006 100 4.92 5/17/2006 100 4.93 5/17/2006 100 4.93 5/17/2006 100 4.93 5/17/2006 100 5.05 5/17/2006 100 5.05 5/17/2006 100 5.06 5/17/2006 100 5.06 5/17/2006 100 5.06 5/17/2006 100 5.07 5/17/2006 100 5.07 5/17/2006 100 5.09 5/17/2006 100 5.09 5/17/2006 200 4.91 5/17/2006 200 4.91 5/17/2006 200 4.93 5/17/2006 200 4.93 5/17/2006 200 4.96 5/17/2006 200 4.96 5/17/2006 200 4.97 5/17/2006 200 5 5/17/2006 200 5.06 5/17/2006 200 5.08 5/17/2006 200 5.09 Page 23 of 106 Pages 5/17/2006 100 4.93 5/17/2006 100 5.1 5/17/2006 200 5.0075 5/17/2006 4,000 5.0075 5/17/2006 1 5.11 5/17/2006 2 5.06 5/17/2006 2 5.06 5/17/2006 2 5.11 5/17/2006 3 5.06 5/17/2006 3 5.12 5/17/2006 5 5.11 5/17/2006 7 5.12 5/17/2006 13 5.11 5/17/2006 15 4.93 5/17/2006 21 5.11 5/17/2006 79 5.11 5/17/2006 85 4.93 5/17/2006 90 5.12 5/17/2006 93 5.06 5/17/2006 100 4.9 5/17/2006 100 4.91 5/17/2006 100 4.91 5/17/2006 100 4.92 5/17/2006 100 4.92 5/17/2006 100 4.92 5/17/2006 100 4.92 5/17/2006 100 4.92 5/17/2006 100 4.92 5/17/2006 100 4.92 5/17/2006 100 4.93 Page 24 of 106 Pages 5/17/2006 100 4.93 5/17/2006 100 4.93 5/17/2006 100 4.94 5/17/2006 100 4.94 5/17/2006 100 4.94 5/17/2006 100 4.95 5/17/2006 100 4.96 5/17/2006 100 4.96 5/17/2006 100 4.96 5/17/2006 100 4.96 5/17/2006 100 4.97 5/17/2006 100 4.97 5/17/2006 100 4.97 5/17/2006 100 4.97 5/17/2006 100 5 5/17/2006 100 5.06 5/17/2006 100 5.06 5/17/2006 100 5.06 5/17/2006 100 5.06 5/17/2006 100 5.06 5/17/2006 100 5.06 5/17/2006 100 5.07 5/17/2006 100 5.08 5/17/2006 100 5.08 5/17/2006 100 5.08 5/17/2006 100 5.09 5/17/2006 100 5.09 5/17/2006 100 5.09 5/17/2006 100 5.1 5/17/2006 100 5.1 Page 25 of 106 Pages 5/17/2006 100 5.1 5/17/2006 100 5.11 5/17/2006 100 5.11 5/17/2006 100 5.11 5/17/2006 179 5.11 5/17/2006 200 4.93 5/17/2006 200 5.06 5/17/2006 200 5.08 5/17/2006 200 5.1 5/17/2006 200 5.1 5/17/2006 200 5.1 5/17/2006 200 5.11 5/17/2006 100 4.93 5/17/2006 100 5.08 5/17/2006 200 5.1 5/17/2006 (200) 4.9678 5/18/2006 38 4.94 5/18/2006 42 4.94 5/18/2006 42 4.94 5/18/2006 60 4.94 5/18/2006 72 4.94 5/18/2006 84 4.94 5/18/2006 84 4.94 5/18/2006 84 4.94 5/18/2006 84 4.94 5/18/2006 94 4.94 5/18/2006 110 4.94 5/18/2006 160 4.94 5/18/2006 400 4.94 5/18/2006 440 4.94 Page 26 of 106 Pages 5/18/2006 500 4.94 5/18/2006 40 5.15 5/18/2006 75 5.12 5/18/2006 75 5.12 5/18/2006 100 4.99 5/18/2006 100 4.99 5/18/2006 100 5.01 5/18/2006 100 5.01 5/18/2006 100 5.01 5/18/2006 100 5.01 5/18/2006 100 5.02 5/18/2006 100 5.02 5/18/2006 100 5.12 5/18/2006 100 5.16 5/18/2006 100 5.16 5/18/2006 100 5.17 5/18/2006 125 5.12 5/18/2006 200 4.99 5/18/2006 200 5.01 5/18/2006 200 5.05 5/18/2006 200 5.05 5/18/2006 200 5.05 5/18/2006 200 5.06 5/18/2006 200 5.06 5/18/2006 200 5.07 5/18/2006 200 5.14 5/18/2006 200 5.14 5/18/2006 200 5.15 5/18/2006 200 5.16 5/18/2006 200 5.16 Page 27 of 106 Pages 5/18/2006 200 5.17 5/18/2006 200 5.17 5/18/2006 200 5.18 5/18/2006 200 5.18 5/18/2006 200 5.19 5/18/2006 200 5.19 5/18/2006 664 4.94 5/18/2006 (100) 5.14 5/18/2006 2 4.98 5/18/2006 66 5.01 5/18/2006 98 4.98 5/18/2006 100 4.98 5/18/2006 100 4.98 5/18/2006 100 4.98 5/18/2006 100 4.98 5/18/2006 100 4.98 5/18/2006 100 4.98 5/18/2006 100 4.98 5/18/2006 100 4.99 5/18/2006 100 5 5/18/2006 100 5.01 5/18/2006 100 5.01 5/18/2006 100 5.01 5/18/2006 100 5.01 5/18/2006 100 5.01 5/18/2006 100 5.01 5/18/2006 100 5.01 5/18/2006 (200) 4.99 5/18/2006 (200) 5.04 5/18/2006 (200) 5.05 Page 28 of 106 Pages 5/18/2006 (200) 5.06 5/18/2006 (200) 5.06 5/18/2006 (200) 5.07 5/18/2006 (140) 5.05 5/18/2006 (100) 4.99 5/18/2006 (100) 4.99 5/18/2006 (100) 5.04 5/18/2006 (100) 5.04 5/18/2006 (100) 5.04 5/18/2006 (100) 5.04 5/18/2006 (100) 5.04 5/18/2006 (100) 5.05 5/18/2006 (100) 5.06 5/18/2006 (100) 5.11 5/18/2006 (100) 5.12 5/18/2006 (100) 5.15 5/18/2006 (100) 5.15 5/18/2006 (100) 5.18 5/18/2006 (60) 5.05 5/18/2006 (140) 5.05 5/18/2006 (100) 4.99 5/18/2006 (100) 4.99 5/18/2006 (100) 5.04 5/18/2006 (100) 5.04 5/18/2006 (100) 5.12 5/18/2006 (60) 5.05 5/18/2006 (600) 5.1978 5/18/2006 (150) 5.1778 5/19/2006 26 5 5/19/2006 100 4.97 Page 29 of 106 Pages 5/19/2006 100 4.98 5/19/2006 100 4.99 5/19/2006 100 4.99 5/19/2006 100 5 5/19/2006 100 5.03 5/19/2006 200 4.97 5/19/2006 200 4.97 5/19/2006 274 5 5/19/2006 (200) 4.95 5/19/2006 (200) 5.01 5/19/2006 (100) 4.98 5/19/2006 (100) 4.98 5/19/2006 (100) 4.99 5/19/2006 (100) 4.99 5/19/2006 (100) 4.99 5/19/2006 (100) 4.99 5/19/2006 (100) 5 5/19/2006 (63) 5 5/19/2006 (56) 5 5/19/2006 (47) 4.98 5/19/2006 (42) 4.98 5/19/2006 (37) 4.99 5/19/2006 (11) 4.98 5/19/2006 100 4.99 5/19/2006 100 4.99 5/19/2006 100 5.01 5/19/2006 (100) 4.97 5/22/2006 76 4.99 5/22/2006 (100) 4.96 5/22/2006 (100) 4.97 Page 30 of 106 Pages 5/22/2006 (100) 5 5/22/2006 (100) 5.01 5/22/2006 (98) 5.02 5/22/2006 (84) 4.97 5/22/2006 (16) 4.97 5/22/2006 (2) 5.02 5/22/2006 100 4.96 5/22/2006 100 4.96 5/22/2006 50 4.98 5/22/2006 50 4.98 5/22/2006 100 4.89 5/22/2006 100 4.9 5/22/2006 100 4.91 5/22/2006 100 4.92 5/22/2006 100 4.92 5/22/2006 100 4.94 5/22/2006 100 4.94 5/22/2006 100 4.94 5/22/2006 100 4.95 5/22/2006 100 4.95 5/22/2006 100 4.95 5/22/2006 100 4.95 5/22/2006 100 4.96 5/22/2006 100 4.96 5/22/2006 100 4.96 5/22/2006 100 4.96 5/22/2006 100 4.97 5/22/2006 100 4.97 5/22/2006 100 4.97 5/22/2006 100 5 Page 31 of 106 Pages 5/22/2006 100 5 5/22/2006 100 5.01 5/22/2006 100 5.03 5/22/2006 100 5.04 5/22/2006 200 5.01 5/22/2006 100 4.94 5/22/2006 100 4.95 5/22/2006 100 4.95 5/22/2006 100 4.97 5/22/2006 100 4.9421 5/22/2006 100 4.9522 5/22/2006 (100) 4.9279 5/23/2006 (1,100) 5 5/23/2006 (400) 5 5/23/2006 (400) 5.01 5/23/2006 (400) 5.01 5/23/2006 (300) 5.01 5/23/2006 (300) 5.02 5/23/2006 (100) 5 5/23/2006 (100) 5 5/23/2006 (100) 5.01 5/23/2006 (100) 5.01 5/23/2006 (100) 5.01 5/23/2006 (100) 5.01 5/23/2006 (100) 5.01 5/23/2006 (100) 5.01 5/23/2006 (100) 5.01 5/23/2006 (100) 5.02 5/23/2006 (100) 5.02 5/23/2006 (100) 5.02 Page 32 of 106 Pages 5/23/2006 (100) 5.03 5/23/2006 (100) 5.04 5/23/2006 (100) 5.04 5/23/2006 (100) 5.04 5/23/2006 (100) 5.05 5/23/2006 (100) 5.06 5/23/2006 (100) 5.06 5/23/2006 (100) 5.06 5/23/2006 (100) 5.06 5/23/2006 (100) 5.07 5/23/2006 (100) 5.07 5/23/2006 (100) 5.07 5/23/2006 (100) 5.08 5/23/2006 (100) 5.08 5/23/2006 (100) 5.08 5/23/2006 (100) 5.09 5/23/2006 (98) 5.01 5/23/2006 (92) 5.02 5/23/2006 (34) 5.06 5/23/2006 (8) 5.02 5/23/2006 (2) 5.01 5/23/2006 100 5.01 5/23/2006 100 5.02 5/23/2006 100 5.02 5/23/2006 100 5.02 5/23/2006 100 5.03 5/23/2006 100 5.05 5/23/2006 100 5.07 5/23/2006 100 5.07 5/23/2006 100 5.08 Page 33 of 106 Pages 5/23/2006 100 5.08 5/23/2006 (200) 5 5/23/2006 (200) 5.02 5/23/2006 (200) 5.02 5/23/2006 (200) 5.03 5/23/2006 (200) 5.03 5/23/2006 (200) 5.03 5/23/2006 (100) 5 5/23/2006 (100) 5.01 5/23/2006 (100) 5.02 5/23/2006 (100) 5.03 5/23/2006 (100) 5.03 5/23/2006 (100) 5.03 5/23/2006 (200) 5 5/23/2006 (200) 5 5/23/2006 (192) 5.03 5/23/2006 (8) 5.03 5/24/2006 100 5.09 5/24/2006 157 5.09 5/24/2006 243 5.09 5/24/2006 500 5.09 5/24/2006 100 4.91 5/24/2006 100 4.91 5/24/2006 (800) 5.06 5/24/2006 (791) 5.05 5/24/2006 (600) 5.06 5/24/2006 (485) 5.04 5/24/2006 (395) 5.05 5/24/2006 (301) 5.1 5/24/2006 (300) 5.11 Page 34 of 106 Pages 5/24/2006 (300) 5.11 5/24/2006 (220) 5.14 5/24/2006 (200) 5.05 5/24/2006 (200) 5.05 5/24/2006 (200) 5.05 5/24/2006 (200) 5.05 5/24/2006 (200) 5.05 5/24/2006 (200) 5.05 5/24/2006 (200) 5.1 5/24/2006 (200) 5.1 5/24/2006 (200) 5.1 5/24/2006 (200) 5.11 5/24/2006 (200) 5.11 5/24/2006 (200) 5.11 5/24/2006 (170) 5.05 5/24/2006 (110) 5.14 5/24/2006 (100) 5.04 5/24/2006 (100) 5.04 5/24/2006 (100) 5.05 5/24/2006 (100) 5.05 5/24/2006 (100) 5.05 5/24/2006 (100) 5.05 5/24/2006 (100) 5.05 5/24/2006 (100) 5.05 5/24/2006 (100) 5.05 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 Page 35 of 106 Pages 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 Page 36 of 106 Pages 5/24/2006 (100) 5.1 5/24/2006 (100) 5.1 5/24/2006 (100) 5.1 5/24/2006 (100) 5.1 5/24/2006 (100) 5.11 5/24/2006 (100) 5.11 5/24/2006 (100) 5.11 5/24/2006 (100) 5.11 5/24/2006 (100) 5.11 5/24/2006 (100) 5.11 5/24/2006 (100) 5.11 5/24/2006 (100) 5.11 5/24/2006 (100) 5.12 5/24/2006 (100) 5.12 5/24/2006 (100) 5.12 5/24/2006 (100) 5.14 5/24/2006 (100) 5.14 5/24/2006 (100) 5.14 5/24/2006 (100) 5.14 5/24/2006 (100) 5.14 5/24/2006 (60) 5.14 5/24/2006 (50) 5.06 5/24/2006 (50) 5.06 5/24/2006 (6) 5.05 5/24/2006 (100) 4.92 5/24/2006 (100) 4.96 5/24/2006 (100) 4.98 5/24/2006 (100) 4.99 5/24/2006 (100) 4.99 5/24/2006 (100) 5.01 Page 37 of 106 Pages 5/24/2006 (100) 5.02 5/24/2006 (100) 5.04 5/24/2006 (100) 5.05 5/24/2006 (100) 5.05 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.07 5/24/2006 (100) 5.07 5/24/2006 (100) 5.09 5/24/2006 (100) 5.09 5/24/2006 (100) 5.1 5/24/2006 (100) 5.1 5/24/2006 (100) 5.1 5/24/2006 (100) 5.1 5/24/2006 (100) 5.12 5/24/2006 (100) 5.13 5/24/2006 (100) 5.14 5/24/2006 (70) 5.02 5/24/2006 (11) 5.06 5/24/2006 (200) 4.98 5/24/2006 (200) 5.04 5/24/2006 (200) 5.05 5/24/2006 (200) 5.06 5/24/2006 (200) 5.06 5/24/2006 (200) 5.06 5/24/2006 (200) 5.09 5/24/2006 (100) 4.91 5/24/2006 (100) 4.94 5/24/2006 (100) 4.95 Page 38 of 106 Pages 5/24/2006 (100) 4.97 5/24/2006 (100) 4.97 5/24/2006 (100) 4.98 5/24/2006 (100) 4.98 5/24/2006 (100) 5.01 5/24/2006 (100) 5.01 5/24/2006 (100) 5.01 5/24/2006 (100) 5.01 5/24/2006 (100) 5.03 5/24/2006 (100) 5.04 5/24/2006 (100) 5.05 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.06 5/24/2006 (100) 5.07 5/24/2006 (100) 5.08 5/24/2006 (100) 5.08 5/24/2006 (100) 5.09 5/24/2006 (100) 5.09 5/24/2006 (100) 5.09 5/24/2006 (100) 5.09 5/24/2006 (100) 5.09 5/24/2006 (100) 5.09 5/24/2006 (100) 5.09 5/24/2006 (100) 5.11 5/24/2006 (100) 5.14 5/24/2006 (100) 5.14 5/24/2006 (100) 5.01 5/24/2006 (100) 5.01 Page 39 of 106 Pages 5/24/2006 (100) 5.01 5/24/2006 (100) 5.01 5/24/2006 (100) 5.09 5/24/2006 (100) 5.0779 5/25/2006 100 5.15 5/25/2006 100 5.15 5/25/2006 100 5.15 5/25/2006 200 5.15 5/25/2006 200 5.15 5/25/2006 300 5.15 5/25/2006 (1,427) 5.21 5/25/2006 (400) 5.21 5/25/2006 (400) 5.21 5/25/2006 (300) 5.23 5/25/2006 (200) 5.21 5/25/2006 (200) 5.21 5/25/2006 (200) 5.21 5/25/2006 (109) 5.23 5/25/2006 (100) 5.21 5/25/2006 (100) 5.21 5/25/2006 (100) 5.21 5/25/2006 (100) 5.21 5/25/2006 (100) 5.21 5/25/2006 (100) 5.21 5/25/2006 (49) 5.23 5/25/2006 (42) 5.23 5/25/2006 (25) 5.23 5/25/2006 (200) 5.17 5/25/2006 (200) 5.17 5/25/2006 (200) 5.17 Page 40 of 106 Pages 5/25/2006 (200) 5.17 5/25/2006 (200) 5.17 5/25/2006 (200) 5.17 5/25/2006 (200) 5.23 5/25/2006 (200) 5.23 5/25/2006 (161) 5.18 5/25/2006 (100) 5.17 5/25/2006 (100) 5.17 5/25/2006 (100) 5.17 5/25/2006 (100) 5.17 5/25/2006 (100) 5.17 5/25/2006 (100) 5.17 5/25/2006 (100) 5.17 5/25/2006 (100) 5.17 5/25/2006 (100) 5.17 5/25/2006 (100) 5.17 5/25/2006 (100) 5.17 5/25/2006 (100) 5.17 5/25/2006 (100) 5.17 5/25/2006 (100) 5.17 5/25/2006 (100) 5.17 5/25/2006 (100) 5.18 5/25/2006 (100) 5.18 5/25/2006 (100) 5.18 5/25/2006 (100) 5.18 5/25/2006 (100) 5.18 5/25/2006 (100) 5.18 5/25/2006 (100) 5.18 5/25/2006 (100) 5.18 5/25/2006 (100) 5.18 Page 41 of 106 Pages 5/25/2006 (100) 5.18 5/25/2006 (100) 5.18 5/25/2006 (100) 5.18 5/25/2006 (100) 5.18 5/25/2006 (100) 5.18 5/25/2006 (100) 5.18 5/25/2006 (100) 5.18 5/25/2006 (100) 5.18 5/25/2006 (100) 5.18 5/25/2006 (100) 5.18 5/25/2006 (100) 5.18 5/25/2006 (100) 5.2 5/25/2006 (100) 5.2 5/25/2006 (100) 5.2 5/25/2006 (100) 5.2 5/25/2006 (100) 5.2 5/25/2006 (100) 5.2 5/25/2006 (100) 5.2 5/25/2006 (100) 5.2 5/25/2006 (100) 5.23 5/25/2006 (100) 5.23 5/25/2006 (100) 5.23 5/25/2006 (100) 5.23 5/25/2006 (100) 5.23 5/25/2006 (100) 5.23 5/25/2006 (100) 5.23 5/25/2006 (89) 5.18 5/25/2006 (50) 5.18 5/25/2006 (300) 5.1871 5/25/2006 100 5.18 Page 42 of 106 Pages 5/25/2006 100 5.21 5/25/2006 100 5.22 5/25/2006 (200) 5.16 5/25/2006 (200) 5.16 5/25/2006 (200) 5.18 5/25/2006 (200) 5.18 5/25/2006 (200) 5.21 5/25/2006 (200) 5.22 5/25/2006 (200) 5.23 5/25/2006 (100) 5.17 5/25/2006 (100) 5.17 5/25/2006 (100) 5.18 5/25/2006 (100) 5.19 5/25/2006 (100) 5.2 5/25/2006 (100) 5.21 5/25/2006 (100) 5.21 5/25/2006 (100) 5.22 5/25/2006 (100) 5.22 5/25/2006 (100) 5.22 5/25/2006 (100) 5.23 5/25/2006 (100) 5.23 5/25/2006 (100) 5.23 5/25/2006 (100) 5.24 5/25/2006 (100) 5.24 5/25/2006 (100) 5.24 5/25/2006 (100) 5.24 5/25/2006 (100) 5.25 5/25/2006 100 5.18 5/25/2006 100 5.19 5/25/2006 100 5.2 Page 43 of 106 Pages 5/25/2006 (100) 5.22 5/25/2006 (100) 5.22 5/25/2006 (500) 5.1779 5/26/2006 (700) 5.22 5/26/2006 (200) 5.22 5/26/2006 (200) 5.22 5/26/2006 (200) 5.22 5/26/2006 (200) 5.22 5/26/2006 (200) 5.22 5/26/2006 (100) 5.22 5/26/2006 (100) 5.22 5/26/2006 200 5.12 5/26/2006 (2,070) 5.24 5/26/2006 (1,890) 5.26 5/26/2006 (800) 5.28 5/26/2006 (665) 5.19 5/26/2006 (600) 5.28 5/26/2006 (411) 5.28 5/26/2006 (300) 5.19 5/26/2006 (300) 5.19 5/26/2006 (300) 5.19 5/26/2006 (300) 5.19 5/26/2006 (300) 5.19 5/26/2006 (300) 5.24 5/26/2006 (300) 5.24 5/26/2006 (200) 5.19 5/26/2006 (200) 5.19 5/26/2006 (200) 5.19 5/26/2006 (200) 5.19 5/26/2006 (200) 5.19 Page 44 of 106 Pages 5/26/2006 (200) 5.24 5/26/2006 (200) 5.24 5/26/2006 (200) 5.24 5/26/2006 (200) 5.24 5/26/2006 (200) 5.24 5/26/2006 (200) 5.24 5/26/2006 (200) 5.24 5/26/2006 (200) 5.26 5/26/2006 (200) 5.26 5/26/2006 (200) 5.26 5/26/2006 (200) 5.28 5/26/2006 (200) 5.28 5/26/2006 (200) 5.28 5/26/2006 (200) 5.28 5/26/2006 (200) 5.28 5/26/2006 (200) 5.28 5/26/2006 (200) 5.28 5/26/2006 (200) 5.28 5/26/2006 (130) 5.24 5/26/2006 (100) 5.19 5/26/2006 (100) 5.19 5/26/2006 (100) 5.19 5/26/2006 (100) 5.19 5/26/2006 (100) 5.19 5/26/2006 (100) 5.19 5/26/2006 (100) 5.19 5/26/2006 (100) 5.19 5/26/2006 (100) 5.19 5/26/2006 (100) 5.19 5/26/2006 (100) 5.19 Page 45 of 106 Pages 5/26/2006 (100) 5.19 5/26/2006 (100) 5.19 5/26/2006 (100) 5.19 5/26/2006 (100) 5.19 5/26/2006 (100) 5.19 5/26/2006 (100) 5.19 5/26/2006 (100) 5.19 5/26/2006 (100) 5.24 5/26/2006 (100) 5.24 5/26/2006 (100) 5.24 5/26/2006 (100) 5.24 5/26/2006 (100) 5.24 5/26/2006 (100) 5.24 5/26/2006 (100) 5.24 5/26/2006 (100) 5.24 5/26/2006 (100) 5.26 5/26/2006 (100) 5.26 5/26/2006 (100) 5.26 5/26/2006 (100) 5.26 5/26/2006 (100) 5.26 5/26/2006 (100) 5.28 5/26/2006 (100) 5.28 5/26/2006 (100) 5.28 5/26/2006 (100) 5.28 5/26/2006 (100) 5.28 5/26/2006 (100) 5.28 5/26/2006 (100) 5.28 5/26/2006 (100) 5.28 5/26/2006 (100) 5.28 5/26/2006 (100) 5.28 Page 46 of 106 Pages 5/26/2006 (100) 5.28 5/26/2006 (100) 5.28 5/26/2006 (100) 5.28 5/26/2006 (100) 5.28 5/26/2006 (100) 5.28 5/26/2006 (66) 5.28 5/26/2006 (52) 5.26 5/26/2006 (35) 5.19 5/26/2006 (23) 5.28 5/26/2006 (200) 5.23 5/26/2006 (200) 5.24 5/26/2006 (200) 5.25 5/26/2006 (100) 5.19 5/26/2006 (100) 5.22 5/26/2006 (100) 5.23 5/26/2006 (100) 5.23 5/26/2006 (100) 5.23 5/26/2006 (100) 5.24 5/26/2006 (100) 5.24 5/26/2006 (100) 5.24 5/26/2006 (100) 5.24 5/26/2006 (100) 5.24 5/26/2006 (100) 5.25 5/26/2006 (100) 5.26 5/26/2006 (100) 5.27 5/26/2006 (100) 5.27 5/26/2006 (100) 5.27 5/26/2006 (100) 5.27 5/26/2006 (100) 5.27 5/26/2006 (100) 5.27 Page 47 of 106 Pages 5/26/2006 (100) 5.27 5/26/2006 (100) 5.28 5/26/2006 (100) 5.28 5/26/2006 (100) 5.3 5/26/2006 (99) 5.26 5/26/2006 (94) 5.26 5/26/2006 (92) 5.24 5/26/2006 (83) 5.26 5/26/2006 (66) 5.27 5/26/2006 (56) 5.25 5/26/2006 (28) 5.26 5/26/2006 (8) 5.24 5/26/2006 (1) 5.26 5/30/2006 (4,900) 5.12 5/30/2006 (1,964) 5.12 5/30/2006 (100) 5.12 5/30/2006 (100) 5.12 5/30/2006 (100) 5.12 5/30/2006 (100) 5.16 5/30/2006 (81) 5.16 5/30/2006 (19) 5.16 5/30/2006 (200) 5.16 5/30/2006 (200) 5.16 5/30/2006 (200) 5.16 5/30/2006 (200) 5.17 5/30/2006 (200) 5.18 5/30/2006 (200) 5.18 5/30/2006 (200) 5.2 5/30/2006 (200) 5.2 5/30/2006 (100) 5.13 Page 48 of 106 Pages 5/30/2006 (100) 5.13 5/30/2006 (100) 5.16 5/30/2006 (100) 5.16 5/30/2006 (100) 5.16 5/30/2006 (100) 5.17 5/30/2006 (100) 5.17 5/30/2006 (100) 5.17 5/30/2006 (100) 5.17 5/30/2006 (100) 5.17 5/30/2006 (100) 5.17 5/30/2006 (100) 5.18 5/30/2006 (100) 5.18 5/30/2006 (100) 5.19 5/30/2006 (100) 5.2 5/30/2006 (100) 5.2 5/30/2006 (100) 5.2 5/30/2006 (38) 5.22 5/30/2006 (100) 5.12 5/30/2006 (100) 5.12 5/30/2006 (100) 5.13 5/30/2006 (100) 5.13 5/30/2006 (100) 5.16 5/30/2006 (100) 5.16 5/30/2006 (100) 5.16 5/30/2006 (100) 5.16 5/31/2006 (200) 5.26 5/31/2006 (100) 5.25 5/31/2006 (100) 5.25 5/31/2006 (100) 5.26 5/31/2006 (100) 5.26 Page 49 of 106 Pages 5/31/2006 (100) 5.26 5/31/2006 (100) 5.26 5/31/2006 (100) 5.1986 5/31/2006 100 5.13 5/31/2006 100 5.15 5/31/2006 100 5.18 5/31/2006 100 5.19 5/31/2006 200 5.15 5/31/2006 200 5.16 5/31/2006 (196) 5.13 5/31/2006 (100) 5.13 5/31/2006 (100) 5.13 5/31/2006 (100) 5.13 5/31/2006 (100) 5.14 5/31/2006 (100) 5.14 5/31/2006 (100) 5.16 5/31/2006 (100) 5.16 5/31/2006 (100) 5.16 5/31/2006 (100) 5.17 5/31/2006 (100) 5.28 5/31/2006 (100) 5.16 5/31/2006 (81) 5.12 5/31/2006 (19) 5.12 5/31/2006 (500) 5.2579 6/1/2006 (200) 5.16 6/1/2006 (200) 5.16 6/1/2006 (200) 5.18 6/1/2006 (200) 5.19 6/1/2006 (150) 5.14 6/1/2006 (100) 5.12 Page 50 of 106 Pages 6/1/2006 (100) 5.12 6/1/2006 (100) 5.12 6/1/2006 (100) 5.12 6/1/2006 (100) 5.12 6/1/2006 (100) 5.12 6/1/2006 (100) 5.12 6/1/2006 (100) 5.14 6/1/2006 (100) 5.14 6/1/2006 (100) 5.15 6/1/2006 (100) 5.16 6/1/2006 (100) 5.16 6/1/2006 (100) 5.16 6/1/2006 (100) 5.18 6/1/2006 (100) 5.18 6/1/2006 (100) 5.18 6/1/2006 (100) 5.18 6/1/2006 (100) 5.18 6/1/2006 (100) 5.19 6/1/2006 (100) 5.19 6/1/2006 (100) 5.19 6/1/2006 (100) 5.19 6/1/2006 (100) 5.19 6/1/2006 (100) 5.19 6/1/2006 (100) 5.19 6/1/2006 (100) 5.19 6/1/2006 (100) 5.19 6/1/2006 (100) 5.27 6/1/2006 (84) 5.19 6/1/2006 (60) 5.19 6/1/2006 (56) 5.19 Page 51 of 106 Pages 6/1/2006 (50) 5.12 6/1/2006 (100) 5.19 6/1/2006 (100) 5.2 6/1/2006 (100) 5.22 6/1/2006 (100) 5.22 6/1/2006 (100) 5.24 6/1/2006 (84) 5.21 6/1/2006 (84) 5.21 6/1/2006 (84) 5.21 6/1/2006 (84) 5.22 6/1/2006 (68) 5.19 6/1/2006 (26) 5.24 6/1/2006 100 5.19 6/1/2006 (100) 5.21 6/1/2006 100 5.1621 6/1/2006 220 5.1422 6/2/2006 (184) 5.32 6/2/2006 (100) 5.31 6/2/2006 (100) 5.32 6/2/2006 (4,900) 5.28 6/2/2006 (4,300) 5.3 6/2/2006 (200) 5.27 6/2/2006 (200) 5.3 6/2/2006 (100) 5.27 6/2/2006 (100) 5.27 6/2/2006 (100) 5.28 6/2/2006 (100) 5.3 6/2/2006 (100) 5.3 6/2/2006 (100) 5.3 6/2/2006 (100) 5.3 Page 52 of 106 Pages 6/2/2006 (100) 5.3 6/2/2006 (100) 5.22 6/2/2006 (100) 5.22 6/2/2006 (100) 5.22 6/2/2006 (100) 5.24 6/2/2006 (100) 5.25 6/2/2006 (100) 5.26 6/2/2006 (100) 5.26 6/2/2006 (100) 5.26 6/2/2006 (100) 5.28 6/2/2006 (100) 5.31 6/2/2006 200 5.23 6/2/2006 (100) 5.22 6/2/2006 (800) 5.29 6/5/2006 9 4.9 6/5/2006 29 4.91 6/5/2006 40 5.01 6/5/2006 71 4.91 6/5/2006 100 4.9 6/5/2006 100 4.9 6/5/2006 100 4.91 6/5/2006 100 4.91 6/5/2006 100 4.91 6/5/2006 100 4.91 6/5/2006 100 4.91 6/5/2006 100 4.91 6/5/2006 100 4.91 6/5/2006 100 4.91 6/5/2006 100 4.91 6/5/2006 100 4.91 Page 53 of 106 Pages 6/5/2006 100 4.91 6/5/2006 100 4.91 6/5/2006 100 4.92 6/5/2006 100 4.92 6/5/2006 100 4.92 6/5/2006 100 4.92 6/5/2006 100 4.92 6/5/2006 100 4.92 6/5/2006 100 4.92 6/5/2006 100 4.92 6/5/2006 100 4.92 6/5/2006 100 4.93 6/5/2006 100 4.93 6/5/2006 100 4.93 6/5/2006 100 4.93 6/5/2006 100 4.93 6/5/2006 100 4.94 6/5/2006 100 4.94 6/5/2006 100 4.94 6/5/2006 100 4.94 6/5/2006 100 4.94 6/5/2006 100 5.01 6/5/2006 100 5.01 6/5/2006 100 5.01 6/5/2006 100 5.01 6/5/2006 100 5.01 6/5/2006 100 5.01 6/5/2006 100 5.01 6/5/2006 100 5.01 6/5/2006 100 5.01 Page 54 of 106 Pages 6/5/2006 100 5.01 6/5/2006 100 5.01 6/5/2006 200 4.91 6/5/2006 200 4.91 6/5/2006 200 4.92 6/5/2006 200 4.93 6/5/2006 200 4.93 6/5/2006 200 4.94 6/5/2006 200 5.01 6/5/2006 200 5.01 6/5/2006 200 5.01 6/5/2006 300 4.92 6/5/2006 300 4.92 6/5/2006 400 4.91 6/5/2006 500 4.91 6/5/2006 500 5.01 6/5/2006 600 4.91 6/5/2006 600 5.01 6/5/2006 600 5.01 6/5/2006 1,560 5.01 6/5/2006 29 4.92 6/5/2006 100 4.92 6/5/2006 100 4.92 6/5/2006 100 4.92 6/5/2006 100 4.92 6/5/2006 100 4.92 6/5/2006 100 4.92 6/5/2006 100 4.92 6/5/2006 100 4.92 6/5/2006 100 4.92 Page 55 of 106 Pages 6/5/2006 100 4.92 6/5/2006 100 4.94 6/5/2006 100 4.94 6/5/2006 100 4.94 6/5/2006 100 4.94 6/5/2006 100 4.94 6/5/2006 100 4.94 6/5/2006 100 4.94 6/5/2006 100 4.94 6/5/2006 100 4.94 6/5/2006 100 4.94 6/5/2006 100 4.94 6/5/2006 100 4.94 6/5/2006 100 4.94 6/5/2006 100 4.94 6/5/2006 100 4.94 6/5/2006 200 4.92 6/5/2006 271 4.91 6/5/2006 300 4.92 6/5/2006 400 4.92 6/5/2006 400 4.94 6/5/2006 600 4.92 6/5/2006 600 4.92 6/5/2006 700 4.92 6/5/2006 900 4.91 6/5/2006 1,000 4.94 6/5/2006 2,100 4.94 6/5/2006 33 4.92 6/5/2006 67 4.92 6/5/2006 84 4.96 Page 56 of 106 Pages 6/5/2006 100 4.91 6/5/2006 100 4.91 6/5/2006 100 4.91 6/5/2006 100 4.92 6/5/2006 100 4.92 6/5/2006 100 4.92 6/5/2006 100 4.92 6/5/2006 100 4.92 6/5/2006 100 4.92 6/5/2006 100 4.92 6/5/2006 100 4.92 6/5/2006 100 4.92 6/5/2006 100 4.92 6/5/2006 100 4.92 6/5/2006 100 4.93 6/5/2006 100 4.93 6/5/2006 100 4.93 6/5/2006 100 4.93 6/5/2006 100 4.94 6/5/2006 100 4.94 6/5/2006 100 4.95 6/5/2006 100 4.96 6/5/2006 200 4.92 6/5/2006 200 4.94 6/5/2006 100 4.92 6/5/2006 100 4.95 6/5/2006 200 4.93 6/5/2006 100 4.9721 6/5/2006 100 5.0622 6/6/2006 3 4.81 Page 57 of 106 Pages 6/6/2006 34 4.81 6/6/2006 34 4.81 6/6/2006 34 4.88 6/6/2006 34 4.88 6/6/2006 35 4.88 6/6/2006 37 4.88 6/6/2006 37 4.88 6/6/2006 39 4.81 6/6/2006 39 4.81 6/6/2006 39 4.88 6/6/2006 39 4.88 6/6/2006 42 4.81 6/6/2006 42 4.88 6/6/2006 42 4.88 6/6/2006 61 4.88 6/6/2006 79 4.83 6/6/2006 84 4.81 6/6/2006 84 4.81 6/6/2006 84 4.81 6/6/2006 84 4.81 6/6/2006 84 4.81 6/6/2006 100 4.81 6/6/2006 100 4.81 6/6/2006 100 4.83 6/6/2006 100 4.83 6/6/2006 100 4.83 6/6/2006 100 4.83 6/6/2006 100 4.83 6/6/2006 100 4.83 6/6/2006 100 4.88 Page 58 of 106 Pages 6/6/2006 100 4.88 6/6/2006 100 4.88 6/6/2006 100 4.88 6/6/2006 100 4.88 6/6/2006 100 4.88 6/6/2006 100 4.88 6/6/2006 100 4.88 6/6/2006 100 4.88 6/6/2006 100 4.88 6/6/2006 100 4.88 6/6/2006 100 4.88 6/6/2006 100 4.88 6/6/2006 100 4.88 6/6/2006 100 4.88 6/6/2006 100 4.88 6/6/2006 200 4.83 6/6/2006 200 4.88 6/6/2006 200 4.88 6/6/2006 242 4.88 6/6/2006 300 4.83 6/6/2006 400 4.82 6/6/2006 400 4.83 6/6/2006 400 4.88 6/6/2006 455 4.83 6/6/2006 458 4.88 6/6/2006 466 4.83 6/6/2006 500 4.83 6/6/2006 500 4.83 6/6/2006 600 4.88 6/6/2006 900 4.88 Page 59 of 106 Pages 6/6/2006 1,100 4.83 6/6/2006 21 4.83 6/6/2006 84 4.83 6/6/2006 90 4.82 6/6/2006 95 4.83 6/6/2006 99 4.77 6/6/2006 100 4.76 6/6/2006 100 4.82 6/6/2006 100 4.82 6/6/2006 100 4.85 6/6/2006 100 4.85 6/6/2006 100 4.88 6/6/2006 100 4.89 6/6/2006 100 4.89 6/6/2006 100 4.91 6/6/2006 100 4.91 6/6/2006 110 4.82 6/6/2006 200 4.83 6/6/2006 200 4.83 6/6/2006 200 4.85 6/6/2006 200 4.85 6/6/2006 200 4.91 6/6/2006 200 4.8122 6/7/2006 100 4.91 6/7/2006 100 4.91 6/7/2006 100 4.91 6/7/2006 100 4.91 6/7/2006 200 4.91 6/7/2006 400 4.91 6/7/2006 2 4.91 Page 60 of 106 Pages 6/7/2006 22 4.91 6/7/2006 84 4.88 6/7/2006 100 4.88 6/7/2006 100 4.91 6/7/2006 100 4.91 6/7/2006 100 4.91 6/7/2006 100 4.91 6/7/2006 100 4.91 6/7/2006 100 4.91 6/7/2006 100 4.91 6/7/2006 100 4.91 6/7/2006 100 4.91 6/7/2006 200 4.91 6/7/2006 300 4.91 6/7/2006 300 4.91 6/7/2006 300 4.91 6/7/2006 500 4.91 6/7/2006 500 4.91 6/7/2006 879 4.91 6/7/2006 1,097 4.91 6/7/2006 44 4.89 6/7/2006 98 4.89 6/7/2006 100 4.85 6/7/2006 100 4.89 6/7/2006 100 4.89 6/7/2006 100 4.9 6/7/2006 100 4.91 6/7/2006 (200) 4.86 6/7/2006 (200) 4.87 6/7/2006 (100) 4.83 Page 61 of 106 Pages 6/7/2006 (100) 4.86 6/7/2006 (100) 4.86 6/7/2006 (100) 4.86 6/7/2006 (100) 4.87 6/7/2006 (100) 4.87 6/7/2006 (100) 4.87 6/7/2006 (100) 4.87 6/7/2006 (100) 4.87 6/7/2006 (100) 4.88 6/7/2006 (100) 4.91 6/7/2006 (100) 4.91 6/7/2006 (100) 4.91 6/7/2006 (100) 4.91 6/7/2006 (100) 4.91 6/7/2006 (100) 4.91 6/7/2006 (100) 4.92 6/7/2006 (100) 4.94 6/7/2006 (96) 4.83 6/7/2006 (65) 4.87 6/7/2006 (4) 4.83 6/7/2006 18 4.89 6/7/2006 (100) 4.85 6/7/2006 (100) 4.85 6/7/2006 (100) 4.85 6/7/2006 (100) 4.87 6/7/2006 (100) 4.87 6/7/2006 (100) 4.87 6/7/2006 (100) 4.89 6/7/2006 (100) 4.91 6/8/2006 50 4.81 Page 62 of 106 Pages 6/8/2006 50 4.82 6/8/2006 90 4.72 6/8/2006 100 4.73 6/8/2006 100 4.74 6/8/2006 100 4.74 6/8/2006 100 4.74 6/8/2006 100 4.74 6/8/2006 100 4.74 6/8/2006 100 4.74 6/8/2006 100 4.75 6/8/2006 100 4.75 6/8/2006 100 4.75 6/8/2006 100 4.75 6/8/2006 100 4.75 6/8/2006 100 4.75 6/8/2006 100 4.77 6/8/2006 100 4.77 6/8/2006 100 4.77 6/8/2006 100 4.82 6/8/2006 100 4.82 6/8/2006 100 4.82 6/8/2006 100 4.82 6/8/2006 200 4.74 6/8/2006 300 4.72 6/8/2006 300 4.74 6/8/2006 500 4.82 6/8/2006 700 4.75 6/8/2006 51 4.86 6/8/2006 100 4.74 6/8/2006 100 4.74 Page 63 of 106 Pages 6/8/2006 100 4.74 6/8/2006 100 4.74 6/8/2006 100 4.74 6/8/2006 100 4.86 6/8/2006 200 4.74 6/8/2006 200 4.74 6/8/2006 200 4.84 6/8/2006 300 4.74 6/8/2006 400 4.74 6/8/2006 400 4.74 6/8/2006 500 4.84 6/8/2006 600 4.74 6/8/2006 600 4.74 6/8/2006 1,800 4.75 6/8/2006 4,300 4.84 6/8/2006 4,849 4.86 6/8/2006 23 4.83 6/8/2006 25 4.83 6/8/2006 34 4.83 6/8/2006 34 4.83 6/8/2006 34 4.83 6/8/2006 34 4.83 6/8/2006 34 4.83 6/8/2006 37 4.83 6/8/2006 37 4.83 6/8/2006 37 4.83 6/8/2006 39 4.83 6/8/2006 40 4.83 6/8/2006 42 4.83 6/8/2006 42 4.83 Page 64 of 106 Pages 6/8/2006 42 4.83 6/8/2006 42 4.83 6/8/2006 42 4.83 6/8/2006 42 4.83 6/8/2006 42 4.83 6/8/2006 42 4.83 6/8/2006 100 4.74 6/8/2006 100 4.75 6/8/2006 100 4.75 6/8/2006 100 4.75 6/8/2006 100 4.83 6/8/2006 100 4.83 6/8/2006 100 4.83 6/8/2006 100 4.83 6/8/2006 100 4.83 6/8/2006 100 4.83 6/8/2006 100 4.83 6/8/2006 121 4.75 6/8/2006 145 4.83 6/8/2006 155 4.83 6/8/2006 200 4.75 6/8/2006 200 4.83 6/8/2006 221 4.75 6/8/2006 255 4.83 6/8/2006 261 4.83 6/8/2006 400 4.83 6/8/2006 440 4.83 6/8/2006 479 4.75 6/8/2006 500 4.83 6/8/2006 600 4.75 Page 65 of 106 Pages 6/8/2006 600 4.75 6/8/2006 600 4.75 6/8/2006 600 4.83 6/8/2006 600 4.83 6/8/2006 779 4.75 6/8/2006 1,000 4.75 6/8/2006 (100) 4.75 6/8/2006 (300) 4.74 6/8/2006 (200) 4.74 6/8/2006 (200) 4.76 6/8/2006 (200) 4.76 6/8/2006 (200) 4.77 6/8/2006 (200) 4.78 6/8/2006 (200) 4.78 6/8/2006 (200) 4.82 6/8/2006 (200) 4.83 6/8/2006 (200) 4.85 6/8/2006 (200) 4.86 6/8/2006 (200) 4.87 6/8/2006 (200) 4.9 6/8/2006 (127) 4.78 6/8/2006 (100) 4.77 6/8/2006 (100) 4.77 6/8/2006 (100) 4.77 6/8/2006 (100) 4.77 6/8/2006 (100) 4.78 6/8/2006 (100) 4.78 6/8/2006 (100) 4.78 6/8/2006 (100) 4.78 6/8/2006 (100) 4.8 Page 66 of 106 Pages 6/8/2006 (100) 4.82 6/8/2006 (100) 4.82 6/8/2006 (100) 4.83 6/8/2006 (100) 4.83 6/8/2006 (100) 4.83 6/8/2006 (100) 4.83 6/8/2006 (100) 4.85 6/8/2006 (100) 4.85 6/8/2006 (100) 4.85 6/8/2006 (100) 4.86 6/8/2006 (100) 4.87 6/8/2006 (100) 4.87 6/8/2006 (100) 4.87 6/8/2006 (100) 4.87 6/8/2006 (100) 4.89 6/8/2006 (100) 4.9 6/8/2006 (84) 4.78 6/8/2006 (84) 4.82 6/8/2006 (81) 4.76 6/8/2006 (200) 4.81 6/9/2006 100 4.82 6/9/2006 100 4.82 6/9/2006 100 4.76 6/9/2006 100 4.76 6/9/2006 100 4.76 6/9/2006 100 4.77 6/9/2006 100 4.77 6/9/2006 100 4.77 6/9/2006 100 4.77 6/9/2006 400 4.76 Page 67 of 106 Pages 6/9/2006 600 4.77 6/9/2006 600 4.77 6/9/2006 1,200 4.77 6/9/2006 34 4.75 6/9/2006 35 4.77 6/9/2006 45 4.77 6/9/2006 68 4.77 6/9/2006 84 4.75 6/9/2006 84 4.75 6/9/2006 84 4.75 6/9/2006 84 4.75 6/9/2006 84 4.75 6/9/2006 84 4.75 6/9/2006 84 4.75 6/9/2006 84 4.75 6/9/2006 84 4.77 6/9/2006 84 4.77 6/9/2006 84 4.77 6/9/2006 84 4.77 6/9/2006 84 4.77 6/9/2006 84 4.77 6/9/2006 84 4.77 6/9/2006 100 4.75 6/9/2006 100 4.75 6/9/2006 100 4.75 6/9/2006 100 4.75 6/9/2006 100 4.75 6/9/2006 100 4.77 6/9/2006 100 4.77 6/9/2006 100 4.77 Page 68 of 106 Pages 6/9/2006 100 4.77 6/9/2006 100 4.77 6/9/2006 100 4.77 6/9/2006 100 4.77 6/9/2006 100 4.77 6/9/2006 100 4.77 6/9/2006 100 4.77 6/9/2006 100 4.77 6/9/2006 100 4.77 6/9/2006 100 4.77 6/9/2006 100 4.77 6/9/2006 100 4.77 6/9/2006 100 4.77 6/9/2006 100 4.77 6/9/2006 134 4.75 6/9/2006 164 4.77 6/9/2006 200 4.77 6/9/2006 200 4.77 6/9/2006 200 4.77 6/9/2006 200 4.77 6/9/2006 200 4.77 6/9/2006 200 4.77 6/9/2006 200 4.77 6/9/2006 200 4.77 6/9/2006 266 4.75 6/9/2006 300 4.77 6/9/2006 500 4.77 6/9/2006 39 4.76 6/9/2006 100 4.76 6/9/2006 100 4.76 Page 69 of 106 Pages 6/9/2006 100 4.77 6/9/2006 100 4.77 6/9/2006 100 4.79 6/9/2006 100 4.8 6/9/2006 100 4.83 6/9/2006 200 4.76 6/9/2006 200 4.77 6/9/2006 (100) 4.8 6/9/2006 (100) 4.82 6/9/2006 (100) 4.87 6/9/2006 (100) 4.79 6/9/2006 (100) 4.83 6/12/2006 84 4.59 6/12/2006 84 4.59 6/12/2006 100 4.58 6/12/2006 100 4.59 6/12/2006 100 4.59 6/12/2006 200 4.59 6/12/2006 200 4.59 6/12/2006 200 4.59 6/12/2006 200 4.59 6/12/2006 300 4.58 6/12/2006 400 4.58 6/12/2006 35 4.64 6/12/2006 36 4.65 6/12/2006 65 4.57 6/12/2006 100 4.57 6/12/2006 100 4.63 6/13/2006 (4,100) 4.6048 6/13/2006 (700) 4.6048 Page 70 of 106 Pages 6/13/2006 57 4.62 6/13/2006 62 4.63 6/13/2006 100 4.58 6/13/2006 100 4.6 6/13/2006 100 4.6 6/13/2006 100 4.6 6/13/2006 100 4.6 6/13/2006 100 4.6 6/13/2006 100 4.62 6/13/2006 100 4.62 6/13/2006 100 4.62 6/13/2006 100 4.63 6/13/2006 100 4.65 6/13/2006 104 4.62 6/13/2006 200 4.55 6/13/2006 200 4.56 6/13/2006 200 4.59 6/13/2006 200 4.6 6/13/2006 200 4.6 6/13/2006 200 4.62 6/13/2006 200 4.63 6/13/2006 200 4.65 6/13/2006 200 4.65 6/14/2006 100 4.63 6/14/2006 100 4.63 6/14/2006 100 4.63 6/14/2006 100 4.63 6/14/2006 100 4.63 6/14/2006 100 4.59 6/14/2006 100 4.59 Page 71 of 106 Pages 6/14/2006 200 4.59 6/14/2006 200 4.59 6/14/2006 400 4.59 6/14/2006 600 4.59 6/14/2006 55 4.6 6/14/2006 100 4.6 6/14/2006 100 4.6 6/14/2006 100 4.6 6/14/2006 100 4.6 6/14/2006 100 4.6 6/14/2006 100 4.6 6/14/2006 100 4.6 6/14/2006 200 4.6 6/14/2006 200 4.6 6/14/2006 300 4.6 6/14/2006 300 4.6 6/14/2006 400 4.6 6/14/2006 400 4.6 6/14/2006 400 4.6 6/14/2006 400 4.6 6/14/2006 400 4.6 6/14/2006 500 4.6 6/14/2006 1,955 4.63 6/14/2006 3 4.56 6/14/2006 6 4.61 6/14/2006 38 4.56 6/14/2006 40 4.56 6/14/2006 40 4.57 6/14/2006 59 4.56 6/14/2006 60 4.56 Page 72 of 106 Pages 6/14/2006 100 4.56 6/14/2006 100 4.56 6/14/2006 100 4.56 6/14/2006 100 4.57 6/14/2006 100 4.58 6/14/2006 100 4.58 6/14/2006 200 4.55 6/14/2006 200 4.56 6/14/2006 200 4.56 6/14/2006 200 4.56 6/14/2006 200 4.57 6/14/2006 200 4.58 6/14/2006 (100) 4.57 6/14/2006 (34) 4.6 6/14/2006 100 4.57 6/14/2006 100 4.57 6/15/2006 (900) 4.77 6/15/2006 (400) 4.77 6/15/2006 (300) 4.77 6/15/2006 (300) 4.77 6/15/2006 (260) 4.77 6/15/2006 (100) 4.74 6/15/2006 (100) 4.74 6/15/2006 (100) 4.74 6/15/2006 (100) 4.74 6/15/2006 (100) 4.74 6/15/2006 (100) 4.77 6/15/2006 (100) 4.77 6/15/2006 (100) 4.77 6/15/2006 (100) 4.77 Page 73 of 106 Pages 6/15/2006 (100) 4.77 6/15/2006 (100) 4.77 6/15/2006 (100) 4.77 6/15/2006 (100) 4.77 6/15/2006 (100) 4.77 6/15/2006 (100) 4.77 6/15/2006 (100) 4.77 6/15/2006 (100) 4.77 6/15/2006 (100) 4.77 6/15/2006 (100) 4.77 6/15/2006 (100) 4.77 6/15/2006 (100) 4.77 6/15/2006 (100) 4.77 6/15/2006 (100) 4.77 6/15/2006 (100) 4.77 6/15/2006 (100) 4.77 6/15/2006 (100) 4.77 6/15/2006 (100) 4.77 6/15/2006 (100) 4.77 6/15/2006 (40) 4.77 6/15/2006 20 4.71 6/15/2006 17 4.75 6/15/2006 83 4.75 6/15/2006 100 4.71 6/15/2006 100 4.75 6/15/2006 100 4.75 6/15/2006 100 4.76 6/15/2006 100 4.76 6/15/2006 200 4.7 6/15/2006 (200) 4.74 Page 74 of 106 Pages 6/15/2006 (200) 4.74 6/15/2006 (100) 4.76 6/15/2006 (100) 4.76 6/15/2006 (100) 4.76 6/15/2006 (100) 4.76 6/15/2006 (93) 4.74 6/15/2006 (93) 4.76 6/15/2006 (89) 4.73 6/15/2006 (11) 4.73 6/15/2006 (7) 4.74 6/15/2006 100 4.73 6/16/2006 35 4.7 6/16/2006 100 4.7 6/16/2006 100 4.7 6/16/2006 100 4.7 6/16/2006 100 4.7 6/16/2006 100 4.7 6/16/2006 100 4.71 6/16/2006 200 4.7 6/16/2006 265 4.7 6/16/2006 42 4.66 6/16/2006 50 4.66 6/16/2006 54 4.6 6/16/2006 84 4.66 6/16/2006 84 4.66 6/16/2006 84 4.66 6/16/2006 84 4.66 6/16/2006 84 4.66 6/16/2006 84 4.66 6/16/2006 84 4.66 Page 75 of 106 Pages 6/16/2006 84 4.66 6/16/2006 84 4.66 6/16/2006 84 4.66 6/16/2006 84 4.66 6/16/2006 84 4.66 6/16/2006 100 4.66 6/16/2006 100 4.66 6/16/2006 100 4.66 6/16/2006 100 4.66 6/16/2006 100 4.66 6/16/2006 100 4.66 6/16/2006 100 4.66 6/16/2006 100 4.66 6/16/2006 100 4.66 6/16/2006 100 4.66 6/16/2006 100 4.66 6/16/2006 100 4.66 6/16/2006 100 4.66 6/16/2006 100 4.66 6/16/2006 100 4.66 6/16/2006 100 4.66 6/16/2006 100 4.66 6/16/2006 100 4.66 6/16/2006 100 4.66 6/16/2006 100 4.66 6/16/2006 100 4.66 6/16/2006 100 4.66 6/16/2006 100 4.66 6/16/2006 100 4.66 6/16/2006 100 4.66 Page 76 of 106 Pages 6/16/2006 100 4.66 6/16/2006 100 4.66 6/16/2006 100 4.66 6/16/2006 100 4.66 6/16/2006 100 4.66 6/16/2006 100 4.66 6/16/2006 100 4.66 6/16/2006 200 4.66 6/16/2006 500 4.66 6/16/2006 34 4.63 6/16/2006 100 4.63 6/16/2006 100 4.68 6/16/2006 100 4.69 6/16/2006 100 4.7 6/16/2006 200 4.72 6/16/2006 (100) 4.63 6/19/2006 29 4.52 6/19/2006 31 4.52 6/19/2006 100 4.58 6/19/2006 100 4.58 6/19/2006 100 4.58 6/19/2006 100 4.58 6/19/2006 100 4.58 6/19/2006 200 4.52 6/19/2006 200 4.58 6/19/2006 200 4.58 6/19/2006 200 4.58 6/19/2006 200 4.58 6/19/2006 200 4.58 6/19/2006 299 4.58 Page 77 of 106 Pages 6/19/2006 340 4.58 6/19/2006 400 4.52 6/19/2006 400 4.52 6/19/2006 500 4.58 6/19/2006 571 4.52 6/19/2006 3,369 4.52 6/19/2006 100 4.64 6/19/2006 100 4.64 6/19/2006 100 4.64 6/19/2006 100 4.64 6/19/2006 100 4.65 6/19/2006 100 4.66 6/19/2006 100 4.66 6/19/2006 100 4.66 6/19/2006 100 4.66 6/19/2006 300 4.64 6/19/2006 300 4.65 6/19/2006 500 4.66 6/19/2006 1,917 4.66 6/19/2006 500 4.5326 6/19/2006 (121) 4.49 6/19/2006 (100) 4.48 6/19/2006 (100) 4.48 6/19/2006 (100) 4.49 6/19/2006 (100) 4.49 6/19/2006 (100) 4.51 6/19/2006 (100) 4.51 6/19/2006 (100) 4.51 6/19/2006 (100) 4.52 6/19/2006 (100) 4.52 Page 78 of 106 Pages 6/19/2006 (79) 4.5 6/19/2006 (100) 4.48 6/19/2006 (100) 4.48 6/19/2006 (16) 4.48 6/19/2006 100 4.4822 6/19/2006 100 4.4822 6/20/2006 (1,000) 4.32 6/20/2006 (1,000) 4.32 6/20/2006 (1,000) 4.49 6/20/2006 (200) 4.49 6/20/2006 (100) 4.32 6/20/2006 (100) 4.32 6/20/2006 (100) 4.49 6/20/2006 (100) 4.49 6/20/2006 (100) 4.49 6/20/2006 (100) 4.5 6/20/2006 (105) 4.33 6/20/2006 (100) 4.33 6/20/2006 (100) 4.33 6/20/2006 (100) 4.33 6/20/2006 (100) 4.45 6/20/2006 (100) 4.45 6/20/2006 (100) 4.45 6/20/2006 (100) 4.45 6/20/2006 (100) 4.45 6/20/2006 (100) 4.45 6/20/2006 (100) 4.45 6/20/2006 (100) 4.45 6/20/2006 (100) 4.45 6/20/2006 (100) 4.45 Page 79 of 106 Pages 6/20/2006 (100) 4.45 6/20/2006 (100) 4.45 6/20/2006 (100) 4.45 6/20/2006 (100) 4.45 6/20/2006 (100) 4.45 6/20/2006 (100) 4.45 6/20/2006 (100) 4.45 6/20/2006 (100) 4.45 6/20/2006 (100) 4.45 6/20/2006 (100) 4.45 6/20/2006 (100) 4.45 6/20/2006 (100) 4.45 6/20/2006 (100) 4.45 6/20/2006 (100) 4.45 6/20/2006 (100) 4.45 6/20/2006 (100) 4.45 6/20/2006 (100) 4.45 6/20/2006 (100) 4.45 6/20/2006 (100) 4.45 6/20/2006 (100) 4.45 6/20/2006 (100) 4.48 6/20/2006 (100) 4.48 6/20/2006 (100) 4.48 6/20/2006 (100) 4.48 6/20/2006 (100) 4.48 6/20/2006 (100) 4.49 6/20/2006 (83) 4.48 6/20/2006 (83) 4.49 6/20/2006 (39) 4.45 6/20/2006 (17) 4.48 Page 80 of 106 Pages 6/20/2006 100 4.47 6/20/2006 15 4.38 6/20/2006 100 4.31 6/20/2006 100 4.31 6/20/2006 100 4.33 6/20/2006 100 4.34 6/20/2006 100 4.35 6/20/2006 100 4.36 6/20/2006 100 4.36 6/20/2006 100 4.36 6/20/2006 100 4.36 6/20/2006 100 4.36 6/20/2006 100 4.36 6/20/2006 100 4.37 6/20/2006 100 4.37 6/20/2006 100 4.38 6/20/2006 100 4.38 6/20/2006 100 4.44 6/20/2006 100 4.44 6/20/2006 100 4.44 6/20/2006 100 4.47 6/20/2006 100 4.5 6/20/2006 100 4.5 6/20/2006 100 4.5 6/20/2006 100 4.51 6/20/2006 100 4.51 6/20/2006 900 4.38 6/20/2006 42 4.38 6/20/2006 100 4.35 6/20/2006 100 4.36 Page 81 of 106 Pages 6/20/2006 100 4.37 6/20/2006 100 4.49 6/20/2006 100 4.34 6/20/2006 100 4.34 6/20/2006 100 4.34 6/20/2006 100 4.34 6/20/2006 100 4.34 6/20/2006 100 4.34 6/20/2006 100 4.34 6/20/2006 100 4.34 6/21/2006 (1,600) 4.5 6/21/2006 (400) 4.5 6/21/2006 (100) 4.5 6/21/2006 (100) 4.5 6/21/2006 (100) 4.5 6/21/2006 (100) 4.5 6/21/2006 1,500 4.4114 6/21/2006 17 4.4 6/21/2006 18 4.4 6/21/2006 37 4.39 6/21/2006 41 4.39 6/21/2006 47 4.4 6/21/2006 50 4.39 6/21/2006 53 4.4 6/21/2006 59 4.39 6/21/2006 82 4.4 6/21/2006 83 4.4 6/21/2006 100 4.39 6/21/2006 100 4.39 6/21/2006 100 4.39 Page 82 of 106 Pages 6/21/2006 100 4.39 6/21/2006 100 4.39 6/21/2006 100 4.4 6/21/2006 100 4.4 6/21/2006 100 4.4 6/21/2006 100 4.4 6/21/2006 100 4.4 6/21/2006 100 4.42 6/21/2006 100 4.45 6/21/2006 100 4.45 6/21/2006 100 4.48 6/21/2006 100 4.48 6/21/2006 200 4.4 6/21/2006 100 4.4 6/21/2006 100 4.44 6/21/2006 200 4.4 6/21/2006 200 4.4 6/21/2006 200 4.4 6/22/2006 100 4.27 6/22/2006 100 4.27 6/22/2006 200 4.26 6/22/2006 500 4.27 6/22/2006 500 4.27 6/22/2006 500 4.3 6/22/2006 600 4.27 6/22/2006 16 4.37 6/22/2006 23 4.35 6/22/2006 32 4.37 6/22/2006 56 4.41 6/22/2006 62 4.38 Page 83 of 106 Pages 6/22/2006 100 4.35 6/22/2006 100 4.35 6/22/2006 100 4.35 6/22/2006 100 4.35 6/22/2006 100 4.35 6/22/2006 100 4.37 6/22/2006 100 4.37 6/22/2006 100 4.37 6/22/2006 100 4.37 6/22/2006 100 4.38 6/22/2006 100 4.39 6/22/2006 100 4.39 6/22/2006 100 4.41 6/22/2006 100 4.42 6/22/2006 100 4.42 6/22/2006 100 4.43 6/22/2006 110 4.41 6/22/2006 (200) 4.39 6/22/2006 (198) 4.36 6/22/2006 (100) 4.37 6/22/2006 (100) 4.39 6/22/2006 (100) 4.39 6/22/2006 (2) 4.36 6/22/2006 100 4.37 6/22/2006 100 4.3922 6/23/2006 34 4.26 6/23/2006 34 4.26 6/23/2006 35 4.26 6/23/2006 61 4.26 6/23/2006 85 4.26 Page 84 of 106 Pages 6/23/2006 100 4.26 6/23/2006 100 4.29 6/23/2006 100 4.3 6/23/2006 100 4.28 6/23/2006 3 4.3 6/23/2006 3 4.3 6/23/2006 34 4.28 6/23/2006 66 4.28 6/23/2006 97 4.3 6/23/2006 100 4.27 6/23/2006 100 4.27 6/23/2006 100 4.27 6/23/2006 100 4.28 6/23/2006 100 4.28 6/23/2006 100 4.28 6/23/2006 100 4.28 6/23/2006 100 4.29 6/23/2006 100 4.29 6/23/2006 100 4.31 6/23/2006 100 4.31 6/23/2006 100 4.31 6/23/2006 200 4.28 6/23/2006 200 4.28 6/23/2006 200 4.29 6/23/2006 (100) 4.33 6/23/2006 (100) 4.34 6/23/2006 (100) 4.44 6/23/2006 (94) 4.47 6/26/2006 100 4.16 6/26/2006 100 4.17 Page 85 of 106 Pages 6/26/2006 100 4.18 6/26/2006 100 4.19 6/26/2006 100 4.19 6/26/2006 100 4.19 6/26/2006 100 4.21 6/26/2006 200 4.15 6/26/2006 200 4.15 6/26/2006 1,900 4.1859 6/26/2006 61 4.21 6/26/2006 80 4.19 6/26/2006 97 4.2 6/26/2006 100 4.15 6/26/2006 100 4.16 6/26/2006 100 4.16 6/26/2006 100 4.16 6/26/2006 100 4.17 6/26/2006 100 4.17 6/26/2006 100 4.17 6/26/2006 100 4.18 6/26/2006 100 4.18 6/26/2006 100 4.18 6/26/2006 100 4.18 6/26/2006 100 4.18 6/26/2006 100 4.19 6/26/2006 100 4.19 6/26/2006 100 4.19 6/26/2006 100 4.19 6/26/2006 100 4.19 6/26/2006 100 4.19 6/26/2006 100 4.19 Page 86 of 106 Pages 6/26/2006 100 4.19 6/26/2006 100 4.19 6/26/2006 100 4.24 6/26/2006 103 4.2 6/26/2006 200 4.16 6/26/2006 200 4.19 6/26/2006 200 4.2 6/26/2006 100 4.21 6/26/2006 200 4.18 6/27/2006 (100) 4.31 6/27/2006 (100) 4.32 6/27/2006 (100) 4.34 6/27/2006 (100) 4.34 6/27/2006 (100) 4.35 6/27/2006 (100) 4.37 6/27/2006 (100) 4.38 6/27/2006 (58) 4.36 6/27/2006 (42) 4.36 6/27/2006 100 4.2 6/27/2006 32 4.36 6/27/2006 33 4.39 6/27/2006 50 4.25 6/27/2006 50 4.25 6/27/2006 50 4.36 6/27/2006 67 4.39 6/27/2006 68 4.36 6/27/2006 69 4.23 6/27/2006 100 4.18 6/27/2006 100 4.19 6/27/2006 100 4.19 Page 87 of 106 Pages 6/27/2006 100 4.21 6/27/2006 100 4.21 6/27/2006 100 4.22 6/27/2006 100 4.22 6/27/2006 100 4.23 6/27/2006 100 4.23 6/27/2006 100 4.27 6/27/2006 100 4.3 6/27/2006 100 4.31 6/27/2006 100 4.33 6/27/2006 100 4.33 6/27/2006 100 4.34 6/27/2006 100 4.34 6/27/2006 100 4.35 6/27/2006 100 4.36 6/27/2006 100 4.18 6/27/2006 100 4.23 6/27/2006 100 4.33 6/28/2006 (100) 4.28 6/28/2006 (4,700) 4.0557 6/28/2006 2 4.06 6/28/2006 24 4.29 6/28/2006 27 4 6/28/2006 73 4 6/28/2006 76 4.29 6/28/2006 98 4.06 6/28/2006 100 4.01 6/28/2006 100 4.04 6/28/2006 100 4.04 6/28/2006 100 4.05 Page 88 of 106 Pages 6/28/2006 100 4.05 6/28/2006 100 4.05 6/28/2006 100 4.05 6/28/2006 100 4.06 6/28/2006 100 4.06 6/28/2006 100 4.06 6/28/2006 100 4.07 6/28/2006 100 4.07 6/28/2006 100 4.07 6/28/2006 100 4.07 6/28/2006 100 4.07 6/28/2006 100 4.07 6/28/2006 100 4.07 6/28/2006 100 4.07 6/28/2006 100 4.07 6/28/2006 100 4.07 6/28/2006 100 4.08 6/28/2006 100 4.08 6/28/2006 100 4.08 6/28/2006 100 4.08 6/28/2006 100 4.08 6/28/2006 100 4.09 6/28/2006 100 4.09 6/28/2006 100 4.09 6/28/2006 100 4.11 6/28/2006 100 4.12 6/28/2006 100 4.16 6/28/2006 100 4.16 6/28/2006 100 4.2 6/28/2006 100 4.25 Page 89 of 106 Pages 6/28/2006 100 4.28 6/28/2006 (200) 4.04 6/28/2006 100 4.02 6/28/2006 100 4.06 6/28/2006 100 4.06 6/28/2006 100 4.09 6/29/2006 32 4.28 6/29/2006 68 4.28 6/29/2006 100 4.3 6/29/2006 100 4.33 6/29/2006 2,400 4.3224 6/29/2006 3,700 4.3163 6/29/2006 2 4.28 6/29/2006 2 4.3 6/29/2006 22 4.29 6/29/2006 44 4.28 6/29/2006 88 4.27 6/29/2006 100 4.27 6/29/2006 100 4.27 6/29/2006 100 4.27 6/29/2006 100 4.29 6/29/2006 100 4.29 6/29/2006 100 4.29 6/29/2006 100 4.29 6/29/2006 100 4.29 6/29/2006 100 4.3 6/29/2006 100 4.3 6/29/2006 100 4.31 6/29/2006 100 4.31 6/29/2006 100 4.32 Page 90 of 106 Pages 6/29/2006 100 4.33 6/29/2006 100 4.33 6/29/2006 100 4.33 6/29/2006 100 4.33 6/29/2006 100 4.34 6/29/2006 (100) 4.43 6/29/2006 (100) 4.43 6/29/2006 100 4.25 6/29/2006 100 4.29 6/29/2006 100 4.29 6/29/2006 100 4.32 6/29/2006 100 4.33 6/30/2006 (1,937) 4.85 6/30/2006 (1,900) 4.62 6/30/2006 (1,500) 4.91 6/30/2006 (1,496) 4.62 6/30/2006 (1,298) 4.62 6/30/2006 (1,100) 4.65 6/30/2006 (1,000) 4.6 6/30/2006 (1,000) 4.91 6/30/2006 (900) 4.6 6/30/2006 (900) 4.67 6/30/2006 (900) 4.69 6/30/2006 (439) 4.66 6/30/2006 (400) 4.6 6/30/2006 (400) 4.6 6/30/2006 (400) 4.6 6/30/2006 (400) 4.69 6/30/2006 (361) 4.69 6/30/2006 (300) 4.7 Page 91 of 106 Pages 6/30/2006 (300) 4.8 6/30/2006 (258) 4.8 6/30/2006 (200) 4.6 6/30/2006 (200) 4.62 6/30/2006 (200) 4.62 6/30/2006 (200) 4.62 6/30/2006 (200) 4.62 6/30/2006 (200) 4.66 6/30/2006 (200) 4.69 6/30/2006 (200) 4.69 6/30/2006 (200) 4.7 6/30/2006 (200) 4.7 6/30/2006 (200) 4.8 6/30/2006 (100) 4.6 6/30/2006 (100) 4.6 6/30/2006 (100) 4.6 6/30/2006 (100) 4.62 6/30/2006 (100) 4.62 6/30/2006 (100) 4.62 6/30/2006 (100) 4.62 6/30/2006 (100) 4.62 6/30/2006 (100) 4.62 6/30/2006 (100) 4.62 6/30/2006 (100) 4.62 6/30/2006 (100) 4.62 6/30/2006 (100) 4.62 6/30/2006 (100) 4.62 6/30/2006 (100) 4.62 6/30/2006 (100) 4.62 6/30/2006 (100) 4.62 Page 92 of 106 Pages 6/30/2006 (100) 4.62 6/30/2006 (100) 4.62 6/30/2006 (100) 4.62 6/30/2006 (100) 4.62 6/30/2006 (100) 4.62 6/30/2006 (100) 4.62 6/30/2006 (100) 4.65 6/30/2006 (100) 4.65 6/30/2006 (100) 4.65 6/30/2006 (100) 4.65 6/30/2006 (100) 4.66 6/30/2006 (100) 4.66 6/30/2006 (100) 4.66 6/30/2006 (100) 4.67 6/30/2006 (100) 4.67 6/30/2006 (100) 4.67 6/30/2006 (100) 4.67 6/30/2006 (100) 4.68 6/30/2006 (100) 4.68 6/30/2006 (100) 4.68 6/30/2006 (100) 4.68 6/30/2006 (100) 4.68 6/30/2006 (100) 4.69 6/30/2006 (100) 4.69 6/30/2006 (100) 4.69 6/30/2006 (100) 4.69 6/30/2006 (100) 4.69 6/30/2006 (100) 4.69 6/30/2006 (100) 4.69 6/30/2006 (100) 4.69 Page 93 of 106 Pages 6/30/2006 (100) 4.69 6/30/2006 (100) 4.7 6/30/2006 (100) 4.7 6/30/2006 (100) 4.7 6/30/2006 (100) 4.7 6/30/2006 (100) 4.7 6/30/2006 (100) 4.7 6/30/2006 (100) 4.7 6/30/2006 (100) 4.7 6/30/2006 (100) 4.7 6/30/2006 (100) 4.7 6/30/2006 (100) 4.7 6/30/2006 (100) 4.7 6/30/2006 (100) 4.7 6/30/2006 (100) 4.7 6/30/2006 (100) 4.7 6/30/2006 (100) 4.7 6/30/2006 (100) 4.7 6/30/2006 (100) 4.7 6/30/2006 (100) 4.7 6/30/2006 (100) 4.7 6/30/2006 (100) 4.71 6/30/2006 (100) 4.8 6/30/2006 (100) 4.8 6/30/2006 (100) 4.8 6/30/2006 (100) 4.8 6/30/2006 (100) 4.8 6/30/2006 (100) 4.8 6/30/2006 (100) 4.8 6/30/2006 (100) 4.8 Page 94 of 106 Pages 6/30/2006 (100) 4.8 6/30/2006 (100) 4.8 6/30/2006 (100) 4.8 6/30/2006 (100) 4.8 6/30/2006 (100) 4.8 6/30/2006 (100) 4.8 6/30/2006 (100) 4.8 6/30/2006 (100) 4.8 6/30/2006 (100) 4.8 6/30/2006 (100) 4.85 6/30/2006 (100) 4.85 6/30/2006 (100) 4.85 6/30/2006 (100) 4.85 6/30/2006 (100) 4.85 6/30/2006 (40) 4.85 6/30/2006 (39) 4.8 6/30/2006 (23) 4.85 6/30/2006 (4) 4.62 6/30/2006 (3) 4.8 6/30/2006 100 4.8028 6/30/2006 100 4.5 6/30/2006 100 4.54 6/30/2006 100 4.57 6/30/2006 100 4.57 6/30/2006 100 4.58 6/30/2006 100 4.6 6/30/2006 100 4.6 6/30/2006 100 4.6 6/30/2006 100 4.6 6/30/2006 100 4.61 Page 95 of 106 Pages 6/30/2006 100 4.61 6/30/2006 100 4.61 6/30/2006 100 4.61 6/30/2006 100 4.62 6/30/2006 100 4.62 6/30/2006 100 4.63 6/30/2006 100 4.64 6/30/2006 100 4.64 6/30/2006 100 4.64 6/30/2006 100 4.64 6/30/2006 100 4.66 6/30/2006 100 4.68 6/30/2006 100 4.68 6/30/2006 100 4.68 6/30/2006 100 4.69 6/30/2006 100 4.69 6/30/2006 100 4.72 6/30/2006 100 4.72 6/30/2006 100 4.75 6/30/2006 100 4.77 6/30/2006 100 4.79 6/30/2006 100 4.8 6/30/2006 100 4.8 6/30/2006 100 4.8 6/30/2006 100 4.84 6/30/2006 100 4.84 6/30/2006 100 4.91 6/30/2006 100 4.92 6/30/2006 100 4.92 6/30/2006 100 4.95 Page 96 of 106 Pages 6/30/2006 200 4.91 6/30/2006 (200) 4.66 6/30/2006 (200) 4.68 6/30/2006 (200) 4.73 6/30/2006 (200) 4.89 6/30/2006 (200) 4.92 6/30/2006 (200) 4.92 6/30/2006 (200) 4.92 6/30/2006 (200) 4.92 6/30/2006 (200) 4.92 6/30/2006 (200) 4.92 6/30/2006 (200) 4.93 6/30/2006 (200) 4.95 6/30/2006 (200) 4.95 6/30/2006 (178) 4.92 6/30/2006 (100) 4.59 6/30/2006 (100) 4.61 6/30/2006 (100) 4.62 6/30/2006 (100) 4.62 6/30/2006 (100) 4.63 6/30/2006 (100) 4.64 6/30/2006 (100) 4.69 6/30/2006 (100) 4.72 6/30/2006 (100) 4.83 6/30/2006 (100) 4.92 6/30/2006 (100) 4.92 6/30/2006 (22) 4.92 6/30/2006 100 4.65 6/30/2006 100 4.68 6/30/2006 100 4.69 Page 97 of 106 Pages 7/3/2006 100 4.75 7/3/2006 100 4.75 7/3/2006 100 4.75 7/3/2006 100 4.75 7/3/2006 100 4.75 7/3/2006 100 4.75 7/3/2006 100 4.75 7/3/2006 100 4.75 7/3/2006 200 4.75 7/3/2006 (4,900) 4.79 7/3/2006 (800) 4.77 7/3/2006 (800) 4.77 7/3/2006 (800) 4.79 7/3/2006 (800) 4.79 7/3/2006 (600) 4.88 7/3/2006 (500) 4.79 7/3/2006 (500) 4.79 7/3/2006 (500) 4.88 7/3/2006 (400) 4.77 7/3/2006 (400) 4.79 7/3/2006 (400) 4.79 7/3/2006 (400) 4.79 7/3/2006 (400) 4.79 7/3/2006 (300) 4.79 7/3/2006 (200) 4.79 7/3/2006 (200) 4.79 7/3/2006 (200) 4.88 7/3/2006 (100) 4.77 7/3/2006 (100) 4.77 7/3/2006 (100) 4.77 Page 98 of 106 Pages 7/3/2006 (100) 4.79 7/3/2006 (100) 4.79 7/3/2006 (100) 4.79 7/3/2006 (100) 4.79 7/3/2006 (100) 4.79 7/3/2006 (100) 4.88 7/3/2006 (62) 4.79 7/3/2006 (3,678) 4.83 7/3/2006 (2,165) 4.82 7/3/2006 (1,400) 4.82 7/3/2006 (250) 4.82 7/3/2006 (100) 4.82 7/3/2006 (100) 4.82 7/3/2006 (100) 4.82 7/3/2006 (100) 4.82 7/3/2006 (100) 4.82 7/3/2006 (100) 4.82 7/3/2006 (100) 4.82 7/3/2006 (100) 4.82 7/3/2006 (100) 4.82 7/3/2006 (100) 4.82 7/3/2006 (100) 4.82 7/3/2006 (100) 4.83 7/3/2006 (100) 4.83 7/3/2006 (100) 4.83 7/3/2006 (100) 4.83 7/3/2006 (100) 4.83 7/3/2006 (100) 4.83 7/3/2006 (100) 4.83 7/3/2006 (100) 4.83 Page 99 of 106 Pages 7/3/2006 (100) 4.83 7/3/2006 (100) 4.83 7/3/2006 (100) 4.83 7/3/2006 (100) 4.83 7/3/2006 (100) 4.83 7/3/2006 (85) 4.82 7/3/2006 (200) 4.79 7/3/2006 (200) 4.82 7/3/2006 (100) 4.74 7/3/2006 (100) 4.74 7/3/2006 (100) 4.74 7/3/2006 (100) 4.76 7/3/2006 (100) 4.76 7/3/2006 (100) 4.79 7/3/2006 (100) 4.8 7/3/2006 (100) 4.8 7/3/2006 (100) 4.8 7/3/2006 (100) 4.81 7/3/2006 (100) 4.81 7/3/2006 (100) 4.81 7/3/2006 (100) 4.81 7/3/2006 (100) 4.81 7/3/2006 (100) 4.81 7/3/2006 (100) 4.82 7/3/2006 (100) 4.76 7/3/2006 (100) 4.81 7/3/2006 (100) 4.81 7/3/2006 (100) 4.7779 7/5/2006 (400) 4.69 7/5/2006 (400) 4.69 Page 100 of 106 Pages 7/5/2006 (200) 4.68 7/5/2006 (100) 4.68 7/5/2006 (100) 4.68 7/5/2006 (100) 4.68 7/5/2006 (100) 4.68 7/5/2006 (100) 4.68 7/5/2006 (100) 4.68 7/5/2006 (100) 4.68 7/5/2006 (100) 4.69 7/5/2006 (100) 4.69 7/5/2006 (100) 4.69 7/5/2006 100 4.6 7/5/2006 100 4.6 7/5/2006 100 4.6 7/5/2006 100 4.68 7/5/2006 200 4.68 7/5/2006 200 4.68 7/5/2006 500 4.6 7/5/2006 500 4.6 7/5/2006 (300) 4.75 7/5/2006 (200) 4.75 7/5/2006 (100) 4.75 7/5/2006 (100) 4.75 7/5/2006 (100) 4.75 7/5/2006 (100) 4.75 7/5/2006 (100) 4.75 7/5/2006 (100) 4.75 7/5/2006 (100) 4.75 7/5/2006 (100) 4.75 7/5/2006 (100) 4.75 Page 101 of 106 Pages 7/5/2006 (100) 4.75 7/5/2006 (100) 4.75 7/5/2006 (100) 4.75 7/5/2006 (100) 4.75 7/5/2006 (100) 4.75 7/5/2006 (100) 4.75 7/5/2006 (100) 4.75 7/5/2006 (100) 4.75 7/5/2006 (100) 4.75 7/5/2006 (100) 4.75 7/5/2006 (100) 4.75 7/5/2006 (1,300) 4.6623 7/5/2006 100 4.62 7/5/2006 100 4.63 7/5/2006 (100) 4.59 7/5/2006 (100) 4.59 7/5/2006 (100) 4.59 7/5/2006 (100) 4.59 7/5/2006 (100) 4.59 7/5/2006 (100) 4.59 7/5/2006 (100) 4.59 7/5/2006 (100) 4.6 7/5/2006 (100) 4.6 7/5/2006 (100) 4.63 7/5/2006 (100) 4.63 7/5/2006 (100) 4.63 7/5/2006 (100) 4.63 7/5/2006 (100) 4.64 7/5/2006 (100) 4.65 7/5/2006 (100) 4.65 Page 102 of 106 Pages 7/5/2006 (100) 4.69 7/5/2006 (100) 4.7 7/5/2006 (100) 4.7 7/5/2006 (100) 4.7 7/5/2006 (100) 4.7 7/5/2006 (100) 4.7 7/5/2006 (100) 4.71 7/5/2006 (100) 4.71 7/5/2006 (100) 4.72 7/5/2006 (100) 4.72 7/5/2006 (100) 4.74 7/5/2006 (100) 4.74 7/5/2006 (100) 4.63 7/5/2006 (100) 4.69 7/5/2006 (100) 4.71 7/6/2006 (2,200) 4.5975 7/6/2006 (200) 4.64 7/6/2006 (100) 4.54 7/6/2006 (100) 4.54 7/6/2006 (100) 4.55 7/6/2006 (100) 4.55 7/6/2006 (100) 4.55 7/6/2006 (100) 4.55 7/6/2006 (100) 4.55 7/6/2006 (100) 4.55 7/6/2006 (100) 4.55 7/6/2006 (100) 4.56 7/6/2006 (100) 4.56 7/6/2006 (100) 4.57 7/6/2006 (100) 4.57 Page 103 of 106 Pages 7/6/2006 (100) 4.57 7/6/2006 (100) 4.64 7/6/2006 (100) 4.64 7/6/2006 (100) 4.69 7/6/2006 (100) 4.69 7/6/2006 (100) 4.69 7/6/2006 (100) 4.69 7/6/2006 (100) 4.7 7/6/2006 (80) 4.68 7/6/2006 (46) 4.56 7/6/2006 (40) 4.64 7/6/2006 (27) 4.64 7/6/2006 (100) 4.57 7/6/2006 (100) 4.57 7/6/2006 100 4.5522 7/7/2006 (100) 4.66 7/7/2006 (200) 4.4 7/7/2006 (200) 4.41 7/7/2006 (200) 4.55 7/7/2006 (200) 4.66 7/7/2006 (100) 4.39 7/7/2006 (100) 4.39 7/7/2006 (100) 4.4 7/7/2006 (100) 4.41 7/7/2006 (100) 4.43 7/7/2006 (100) 4.43 7/7/2006 (100) 4.43 7/7/2006 (100) 4.43 7/7/2006 (100) 4.45 7/7/2006 (100) 4.45 Page 104 of 106 Pages 7/7/2006 (100) 4.46 7/7/2006 (100) 4.47 7/7/2006 (100) 4.52 7/7/2006 (100) 4.52 7/7/2006 (100) 4.54 7/7/2006 (100) 4.6 7/7/2006 (100) 4.61 7/7/2006 (100) 4.61 7/7/2006 (100) 4.61 7/7/2006 (100) 4.62 7/7/2006 (100) 4.63 7/7/2006 (100) 4.63 7/7/2006 (100) 4.63 7/7/2006 (100) 4.66 7/7/2006 (100) 4.66 7/7/2006 (100) 4.68 7/7/2006 (100) 4.68 7/7/2006 (100) 4.68 7/7/2006 (50) 4.4 7/7/2006 (25) 4.4 7/7/2006 (100) 4.46 7/7/2006 (100) 4.46 7/7/2006 (100) 4.6 7/7/2006 (100) 4.62 7/7/2006 (100) 4.63 7/7/2006 100 4.3934 7/10/2006 100 4.38 7/10/2006 100 4.45 7/10/2006 100 4.45 7/10/2006 100 4.5 Page 105 of 106 Pages 7/10/2006 200 4.37 7/10/2006 (100) 4.34 7/10/2006 (100) 4.34 7/10/2006 (100) 4.52 7/10/2006 (100) 4.59 7/10/2006 (100) 4.6 7/10/2006 (100) 4.6 7/10/2006 (100) 4.6 7/10/2006 (100) 4.59 7/10/2006 (100) 4.6 Note: (i) All such transactions were effected by Millenco; and (ii) some of the sales listed above were short sales. Page 106 of 106 Pages -----END PRIVACY-ENHANCED MESSAGE-----