-----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, HBZp/z5bO5qkHIzXNkTP7kKQt6eo8uls5ACVJJBT/yxu9cXVWqUlfO3KGg7xmBbu WCVils+nE/0SgyOwkWrw5A== 0001132413-09-000004.txt : 20090109 0001132413-09-000004.hdr.sgml : 20090109 20090109171432 ACCESSION NUMBER: 0001132413-09-000004 CONFORMED SUBMISSION TYPE: SC 13D/A PUBLIC DOCUMENT COUNT: 1 FILED AS OF DATE: 20090109 DATE AS OF CHANGE: 20090109 GROUP MEMBERS: ISRAEL A. ENGLANDER GROUP MEMBERS: MILLENNIUM MANAGEMENT LLC SUBJECT COMPANY: COMPANY DATA: COMPANY CONFORMED NAME: ODYSSEY HEALTHCARE INC CENTRAL INDEX KEY: 0001129623 STANDARD INDUSTRIAL CLASSIFICATION: SERVICES-NURSING & PERSONAL CARE FACILITIES [8050] IRS NUMBER: 431723043 STATE OF INCORPORATION: DE FISCAL YEAR END: 1231 FILING VALUES: FORM TYPE: SC 13D/A SEC ACT: 1934 Act SEC FILE NUMBER: 005-62185 FILM NUMBER: 09519641 BUSINESS ADDRESS: STREET 1: 717 N HARWOOD STREET 2: SUITE 1500 CITY: DALLAS STATE: TX ZIP: 75201 BUSINESS PHONE: 214-922-9711 MAIL ADDRESS: STREET 1: 717 N HARWOOD STREET 2: SUITE 1500 CITY: DALLAS STATE: TX ZIP: 75201 FILED BY: COMPANY DATA: COMPANY CONFORMED NAME: MILLENCO LLC CENTRAL INDEX KEY: 0001132413 IRS NUMBER: 133532932 STATE OF INCORPORATION: DE FISCAL YEAR END: 1231 FILING VALUES: FORM TYPE: SC 13D/A BUSINESS ADDRESS: STREET 1: C/O MILLENNIUM MANAGEMENT LLC 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 LLC STREET 2: 666 FIFTH AVENUE, 8TH FLOOR CITY: NEW YORK STATE: NY ZIP: 10103 FORMER COMPANY: FORMER CONFORMED NAME: MILLENCO, L.L.C. DATE OF NAME CHANGE: 20061011 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/A 1 odsy_sc13d-a4.htm Schedule 13D



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

SCHEDULE 13D
Under the Securities Exchange Act of 1934

(Amendment No. 4)

Odyssey HealthCare, Inc.
(Name of Issuer)

Common Stock, par value $0.001 per share
(Title of Class of Securities)

67611V101
(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)

January 7, 2009
(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 of § 240.13d-1(e), 240.13d-1(f) or 240.13d-1(g) check the following box o .

SCHEDULE 13D

CUSIP No. 67611V101
1
NAMES OF REPORTING PERSONS.

Millenco LLC
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

2,500,000 (See Items 5 and 6) 
9
SOLE DISPOSITIVE POWER

-0- 
10
SHARED DISPOSITIVE POWER

2,500,000 (See Items 5 and 6) 
11
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON

2,500,000 (See Items 5 and 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)

7.6%
14
TYPE OF REPORTING PERSON

OO, BD

SCHEDULE 13D

CUSIP No. 67611V101
1
NAMES OF REPORTING PERSONS.

Millennium Management LLC
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

2,500,000 (See Items 5 and 6) 
9
SOLE DISPOSITIVE POWER

-0- 
10
SHARED DISPOSITIVE POWER

2,500,000 (See Items 5 and 6) 

11
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON

2,500,000 (See Items 5 and 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)

 7.6%
14
TYPE OF REPORTING PERSON

OO

SCHEDULE 13D

CUSIP No. 67611V101
1
NAMES OF REPORTING PERSONS.

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
2,500,000 (See Items 5 and 6) 
9
SOLE DISPOSITIVE POWER
 
-0- 
10
SHARED DISPOSITIVE POWER

2,500,000 (See Items 5 and 6) 

11
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
 
2,500,000 (See Items 5 and 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)
 
7.6%
14
TYPE OF REPORTING PERSON
 
IN

Explanatory Note  

Introduction

   This Amendment No. 4 to Schedule 13D ("Amendment No. 4 to Schedule 13D") amends and restates Amendment No. 3 to Schedule 13D ("Amendment No. 3 to Schedule 13D") filed on December 9, 2008 by the Reporting Persons (as defined in Item 2, below), relating to their beneficial ownership of the common stock, par value $0.001 per share (the "Common Stock") of Odyssey HealthCare, Inc. (the "Issuer").

   This Amendment No. 4 to Schedule 13D (i) amends and restates Item 3, Item 5 and Item 6 and (ii) reflects a material change in the number of shares beneficially owned or deemed to be beneficially owned by each Reporting Person and the percentage of class represented by such ownership since the filing of Amendment No. 3 to Schedule 13D for each Reporting Person. Except for the above-referenced amendments, Amendment No. 4 to Schedule 13D does not modify any of the information previously reported on Amendment No. 3 to Schedule 13D.

Item 1.      Security and Issuer.

   The name of the Issuer is Odyssey HealthCare, Inc., a Delaware corporation. The address of the Issuer’s principal executive offices is 717 North Harwood Street, Suite 1500, Dallas, Texas 75201. This Amendment No. 4 to Schedule 13D relates to the Issuer’s Common Stock.

Item 2.      Identity and Background.

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

   Millennium Management LLC, a Delaware limited liability company ("Millennium Management"), is the manager of Millenco, and may be deemed to have shared voting control and investment discretion over securities owned by Millenco. Consequently, Israel A. Englander ("Mr. Englander"), the managing member of Millennium Management, may also be deemed to have shared voting control and investment discretion over securities 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 securities owned by Millenco. Millenco, Millennium Management and Mr. Englander will be collectively referred to as the reporting persons ("Reporting Persons") in this Amendment No. 4 to Schedule 13D.

   The business address for Millenco, 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.

   (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, L.P. ("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 ww w.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 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 (the "Exchange Act"), and prophylactic relief.

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

   The amount of funds used to purchase the 2,500,000 shares of the Issuer’s Common Stock held by Millenco was approximately $32,681,910, calculated on an average cost basis (excluding brokerage commissions) by account. 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 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 this Amendment No. 4 to 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 of this filing, Millenco is the beneficial owner of 2,500,000 shares of the Issuer’s Common Stock, which represents approximately 7.6% of the outstanding shares of Common Stock. The calculation of the foregoing percentage is on the basis of 32,790,875 shares of the Issuer’s Common Stock outstanding as of November 5, 2008, as per the Issuer’s Form 10-Q, dated November 7, 2008.

   Millennium Management, as the manager of Millenco, may also be deemed to beneficially own the above-described shares of the Issuer’s Common Stock beneficially owned by Millenco.

   Mr. Englander, as the managing member of Millennium Management, may also be deemed to beneficially own the above-described shares of the Issuer’s Common Stock beneficially owned by Millenco.

   Accordingly, as of the date of this filing, Mr. Englander and Millennium Management may be deemed to be beneficial owners of 2,500,000 shares of the Issuer’s Common Stock. 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 of the Issuer’s Common Stock held by Millenco.

   (b)  Millenco may be deemed to hold shared power to vote and to dispose of the 2,500,000 shares of the Issuer’s Common Stock described in (a) above. Millennium Management and Mr. Englander may be deemed to hold shared power to vote and to dispose of the 2,500,000 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 Millennium Management or Mr. Englander as to beneficial ownership of the shares of the Issuer’s Common Stock held by Millenco.

   (c)  Transactions in the Issuer’s Common Stock since December 8, 2008, the date of Amendment No. 3 to Schedule 13D: Schedule A annexed hereto lists all transactions by the Reporting Persons in the Issuer’s Common Stock since December 8, 2008. All of the transactions in the Issuer’s Common Stock were effected by 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 the Issuer’s Common Stock reported in this Amendment No. 4 to Schedule 13D.

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

   Millenco maintains an open short position of 115,169 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 prime brokers, such prime brokers are permitted to lend securities in Millenco’s accounts to the extent permitted by debit balances in such accounts. Millenco generally will not have any knowledge of the specific loans made by such prime brokers. In addition, in the ordinary course of business, Millenco (or its 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 or its 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.

   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 January 8, 2009, by and among Millenco LLC, 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: January 8, 2009

MILLENCO LLC

By:  /s/ Mark Meskin                                          
        Name: Mark Meskin
        Title:   Chief Executive Officer

 

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 of the Common Stock, par value $0.001 per share, of Odyssey HealthCare, 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: January 8, 2009

MILLENCO LLC

By:  /s/ Mark Meskin                                          
        Name: Mark Meskin
        Title:   Chief Executive Officer

 

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 since December 8, 2008, the date of Amendment No. 3 to Schedule 13D:

Date of Transaction Quantity Purchased
(Sold)		 Price Per Share
$
12/9/2008 100 8.6585
12/9/2008 26 8.52
12/9/2008 27 8.52
12/9/2008 49 8.52
12/9/2008 100 8.52
12/9/2008 100 8.52
12/9/2008 100 8.52
12/9/2008 100 8.52
12/9/2008 100 8.52
12/9/2008 100 8.54
12/9/2008 100 8.54
12/9/2008 100 8.54
12/9/2008 100 8.54
12/9/2008 100 8.54
12/9/2008 100 8.54
12/9/2008 100 8.54
12/9/2008 100 8.54
12/9/2008 100 8.54
12/9/2008 100 8.54
12/9/2008 100 8.54
12/9/2008 100 8.55
12/9/2008 147 8.52
12/9/2008 151 8.52
12/9/2008 200 8.52
12/9/2008 200 8.52
12/9/2008 200 8.54
12/9/2008 200 8.54
12/9/2008 200 8.54
12/9/2008 200 8.54
12/9/2008 200 8.54
12/9/2008 300 8.52
12/9/2008 (100) 8.61
12/9/2008 (100) 8.65
12/9/2008 (100) 8.68
12/9/2008 (100) 8.68
12/9/2008 (100) 8.68
12/9/2008 (100) 8.68
12/9/2008 (100) 8.68
12/9/2008 100 8.53
12/9/2008 100 8.54
12/9/2008 100 8.54
12/9/2008 100 8.54
12/9/2008 100 8.54
12/9/2008 100 8.54
12/9/2008 100 8.54
12/9/2008 100 8.54
12/9/2008 100 8.59
12/9/2008 100 8.59
12/9/2008 100 8.59
12/9/2008 100 8.59
12/9/2008 100 8.65
12/9/2008 100 8.6585
12/9/2008 100 8.6585
12/9/2008 100 8.6585
12/9/2008 100 8.6585
12/9/2008 100 8.7
12/9/2008 100 8.7
12/9/2008 100 8.7
12/9/2008 100 8.7
12/9/2008 100 8.7
12/9/2008 100 8.7
12/9/2008 100 8.7
12/9/2008 100 8.7
12/9/2008 100 8.7
12/9/2008 100 8.7
12/9/2008 100 8.7
12/9/2008 200 8.6585
12/9/2008 300 8.6585
12/9/2008 500 8.6585
12/9/2008 900 8.6585
12/9/2008 (400) 8.49
12/9/2008 (300) 8.49
12/9/2008 (300) 8.49
12/9/2008 (300) 8.62
12/9/2008 (300) 8.62
12/9/2008 (300) 8.62
12/9/2008 (300) 8.65
12/9/2008 (200) 8.52
12/9/2008 (200) 8.6
12/9/2008 (200) 8.6
12/9/2008 (200) 8.64
12/9/2008 (200) 8.69
12/9/2008 (200) 8.7
12/9/2008 (200) 8.7
12/9/2008 (200) 8.87
12/9/2008 (100) 8.41
12/9/2008 (100) 8.41
12/9/2008 (100) 8.41
12/9/2008 (100) 8.41
12/9/2008 (100) 8.41
12/9/2008 (100) 8.41
12/9/2008 (100) 8.41
12/9/2008 (100) 8.41
12/9/2008 (100) 8.41
12/9/2008 (100) 8.41
12/9/2008 (100) 8.41
12/9/2008 (100) 8.44
12/9/2008 (100) 8.47
12/9/2008 (100) 8.49
12/9/2008 (100) 8.49
12/9/2008 (100) 8.49
12/9/2008 (100) 8.49
12/9/2008 (100) 8.49
12/9/2008 (100) 8.49
12/9/2008 (100) 8.49
12/9/2008 (100) 8.49
12/9/2008 (100) 8.49
12/9/2008 (100) 8.49
12/9/2008 (100) 8.49
12/9/2008 (100) 8.49
12/9/2008 (100) 8.49
12/9/2008 (100) 8.49
12/9/2008 (100) 8.49
12/9/2008 (100) 8.49
12/9/2008 (100) 8.5
12/9/2008 (100) 8.5
12/9/2008 (100) 8.5
12/9/2008 (100) 8.5
12/9/2008 (100) 8.5
12/9/2008 (100) 8.5
12/9/2008 (100) 8.5
12/9/2008 (100) 8.5
12/9/2008 (100) 8.5
12/9/2008 (100) 8.5
12/9/2008 (100) 8.5
12/9/2008 (100) 8.5
12/9/2008 (100) 8.5
12/9/2008 (100) 8.5
12/9/2008 (100) 8.5
12/9/2008 (100) 8.5
12/9/2008 (100) 8.51
12/9/2008 (100) 8.51
12/9/2008 (100) 8.52
12/9/2008 (100) 8.52
12/9/2008 (100) 8.52
12/9/2008 (100) 8.52
12/9/2008 (100) 8.52
12/9/2008 (100) 8.52
12/9/2008 (100) 8.52
12/9/2008 (100) 8.52
12/9/2008 (100) 8.52
12/9/2008 (100) 8.52
12/9/2008 (100) 8.52
12/9/2008 (100) 8.52
12/9/2008 (100) 8.52
12/9/2008 (100) 8.52
12/9/2008 (100) 8.53
12/9/2008 (100) 8.53
12/9/2008 (100) 8.53
12/9/2008 (100) 8.53
12/9/2008 (100) 8.53
12/9/2008 (100) 8.53
12/9/2008 (100) 8.53
12/9/2008 (100) 8.54
12/9/2008 (100) 8.54
12/9/2008 (100) 8.54
12/9/2008 (100) 8.54
12/9/2008 (100) 8.54
12/9/2008 (100) 8.54
12/9/2008 (100) 8.54
12/9/2008 (100) 8.54
12/9/2008 (100) 8.54
12/9/2008 (100) 8.54
12/9/2008 (100) 8.54
12/9/2008 (100) 8.54
12/9/2008 (100) 8.54
12/9/2008 (100) 8.54
12/9/2008 (100) 8.545
12/9/2008 (100) 8.55
12/9/2008 (100) 8.55
12/9/2008 (100) 8.55
12/9/2008 (100) 8.55
12/9/2008 (100) 8.55
12/9/2008 (100) 8.55
12/9/2008 (100) 8.555
12/9/2008 (100) 8.56
12/9/2008 (100) 8.56
12/9/2008 (100) 8.56
12/9/2008 (100) 8.56
12/9/2008 (100) 8.56
12/9/2008 (100) 8.56
12/9/2008 (100) 8.56
12/9/2008 (100) 8.56
12/9/2008 (100) 8.56
12/9/2008 (100) 8.5625
12/9/2008 (100) 8.5625
12/9/2008 (100) 8.5625
12/9/2008 (100) 8.57
12/9/2008 (100) 8.58
12/9/2008 (100) 8.58
12/9/2008 (100) 8.58
12/9/2008 (100) 8.58
12/9/2008 (100) 8.58
12/9/2008 (100) 8.58
12/9/2008 (100) 8.59
12/9/2008 (100) 8.59
12/9/2008 (100) 8.59
12/9/2008 (100) 8.59
12/9/2008 (100) 8.59
12/9/2008 (100) 8.59
12/9/2008 (100) 8.6
12/9/2008 (100) 8.6
12/9/2008 (100) 8.6
12/9/2008 (100) 8.6075
12/9/2008 (100) 8.61
12/9/2008 (100) 8.61
12/9/2008 (100) 8.61
12/9/2008 (100) 8.61
12/9/2008 (100) 8.61
12/9/2008 (100) 8.61
12/9/2008 (100) 8.61
12/9/2008 (100) 8.61
12/9/2008 (100) 8.62
12/9/2008 (100) 8.62
12/9/2008 (100) 8.62
12/9/2008 (100) 8.62
12/9/2008 (100) 8.62
12/9/2008 (100) 8.62
12/9/2008 (100) 8.62
12/9/2008 (100) 8.62
12/9/2008 (100) 8.62
12/9/2008 (100) 8.62
12/9/2008 (100) 8.62
12/9/2008 (100) 8.62
12/9/2008 (100) 8.62
12/9/2008 (100) 8.63
12/9/2008 (100) 8.63
12/9/2008 (100) 8.63
12/9/2008 (100) 8.63
12/9/2008 (100) 8.63
12/9/2008 (100) 8.63
12/9/2008 (100) 8.63
12/9/2008 (100) 8.63
12/9/2008 (100) 8.64
12/9/2008 (100) 8.64
12/9/2008 (100) 8.64
12/9/2008 (100) 8.64
12/9/2008 (100) 8.64
12/9/2008 (100) 8.64
12/9/2008 (100) 8.64
12/9/2008 (100) 8.64
12/9/2008 (100) 8.64
12/9/2008 (100) 8.64
12/9/2008 (100) 8.64
12/9/2008 (100) 8.64
12/9/2008 (100) 8.64
12/9/2008 (100) 8.65
12/9/2008 (100) 8.65
12/9/2008 (100) 8.65
12/9/2008 (100) 8.66
12/9/2008 (100) 8.66
12/9/2008 (100) 8.67
12/9/2008 (100) 8.67
12/9/2008 (100) 8.67
12/9/2008 (100) 8.67
12/9/2008 (100) 8.67
12/9/2008 (100) 8.67
12/9/2008 (100) 8.67
12/9/2008 (100) 8.67
12/9/2008 (100) 8.67
12/9/2008 (100) 8.68
12/9/2008 (100) 8.68
12/9/2008 (100) 8.68
12/9/2008 (100) 8.69
12/9/2008 (100) 8.69
12/9/2008 (100) 8.69
12/9/2008 (100) 8.69
12/9/2008 (100) 8.69
12/9/2008 (100) 8.69
12/9/2008 (100) 8.69
12/9/2008 (100) 8.69
12/9/2008 (100) 8.69
12/9/2008 (100) 8.69
12/9/2008 (100) 8.7
12/9/2008 (100) 8.7
12/9/2008 (100) 8.7
12/9/2008 (100) 8.7
12/9/2008 (100) 8.7
12/9/2008 (100) 8.7
12/9/2008 (100) 8.7
12/9/2008 (100) 8.7
12/9/2008 (100) 8.7
12/9/2008 (100) 8.7
12/9/2008 (100) 8.7
12/9/2008 (100) 8.7
12/9/2008 (100) 8.71
12/9/2008 (100) 8.71
12/9/2008 (100) 8.71
12/9/2008 (100) 8.71
12/9/2008 (100) 8.72
12/9/2008 (100) 8.72
12/9/2008 (100) 8.73
12/9/2008 (100) 8.73
12/9/2008 (100) 8.73
12/9/2008 (100) 8.73
12/9/2008 (100) 8.73
12/9/2008 (100) 8.74
12/9/2008 (100) 8.74
12/9/2008 (100) 8.74
12/9/2008 (100) 8.74
12/9/2008 (100) 8.74
12/9/2008 (100) 8.76
12/9/2008 (100) 8.76
12/9/2008 (100) 8.76
12/9/2008 (100) 8.76
12/9/2008 (100) 8.78
12/9/2008 (100) 8.78
12/9/2008 (100) 8.78
12/9/2008 (100) 8.79
12/9/2008 (100) 8.86
12/9/2008 (100) 8.87
12/9/2008 (100) 8.87
12/9/2008 (100) 8.87
12/9/2008 (97) 8.49
12/9/2008 (96) 8.62
12/9/2008 (94) 8.64
12/9/2008 (93) 8.64
12/9/2008 (80) 8.54
12/9/2008 (71) 8.5
12/9/2008 (50) 8.44
12/9/2008 (17) 8.66
12/9/2008 (7) 8.77
12/9/2008 (4) 8.44
12/9/2008 (4) 8.52
12/9/2008 (4) 8.62
12/9/2008 (3) 8.49
12/9/2008 (2) 8.55
12/9/2008 (2) 8.55
12/9/2008 (1) 8.6
12/9/2008 (100) 8.48
12/9/2008 (100) 8.49
12/9/2008 (100) 8.58
12/9/2008 (100) 8.61
12/9/2008 (100) 8.62
12/9/2008 (100) 8.65
12/9/2008 (100) 8.65
12/9/2008 (100) 8.67
12/9/2008 (100) 8.7
12/9/2008 (100) 8.72
12/9/2008 (100) 8.75
12/9/2008 (100) 8.76
12/9/2008 (100) 8.79
12/9/2008 (100) 8.81
12/9/2008 (100) 8.86
12/9/2008 (100) 8.92
12/9/2008 (93) 8.53
12/9/2008 (7) 8.53
12/10/2008 (400) 8.75
12/10/2008 (400) 8.75
12/10/2008 (400) 8.75
12/10/2008 (400) 8.75
12/10/2008 (300) 8.7
12/10/2008 (300) 8.7
12/10/2008 (300) 8.7
12/10/2008 (300) 8.7
12/10/2008 (300) 8.7
12/10/2008 (282) 8.7
12/10/2008 (253) 8.7
12/10/2008 (200) 8.7
12/10/2008 (200) 8.7
12/10/2008 (200) 8.7
12/10/2008 (200) 8.7
12/10/2008 (200) 8.7
12/10/2008 (200) 8.7
12/10/2008 (200) 8.7
12/10/2008 (200) 8.7
12/10/2008 (200) 8.7
12/10/2008 (200) 8.7
12/10/2008 (200) 8.75
12/10/2008 (200) 8.75
12/10/2008 (100) 8.7
12/10/2008 (100) 8.7
12/10/2008 (100) 8.75
12/10/2008 (100) 8.75
12/10/2008 (100) 8.75
12/10/2008 (100) 8.75
12/10/2008 (47) 8.7
12/10/2008 (18) 8.7
12/10/2008 100 8.67
12/10/2008 (3,900) 8.7108
12/10/2008 (1,300) 8.7011
12/10/2008 (1,000) 8.7011
12/10/2008 (200) 8.61
12/10/2008 (200) 8.61
12/10/2008 (200) 8.62
12/10/2008 (100) 8.33
12/10/2008 (100) 8.4
12/10/2008 (100) 8.46
12/10/2008 (100) 8.48
12/10/2008 (100) 8.48
12/10/2008 (100) 8.54
12/10/2008 (100) 8.54
12/10/2008 (100) 8.54
12/10/2008 (100) 8.55
12/10/2008 (100) 8.55
12/10/2008 (100) 8.56
12/10/2008 (100) 8.56
12/10/2008 (100) 8.57
12/10/2008 (100) 8.57
12/10/2008 (100) 8.57
12/10/2008 (100) 8.58
12/10/2008 (100) 8.58
12/10/2008 (100) 8.59
12/10/2008 (100) 8.59
12/10/2008 (100) 8.59
12/10/2008 (100) 8.59
12/10/2008 (100) 8.6
12/10/2008 (100) 8.6
12/10/2008 (100) 8.6
12/10/2008 (100) 8.6
12/10/2008 (100) 8.61
12/10/2008 (100) 8.61
12/10/2008 (100) 8.61
12/10/2008 (100) 8.61
12/10/2008 (100) 8.61
12/10/2008 (100) 8.61
12/10/2008 (100) 8.61
12/10/2008 (100) 8.62
12/10/2008 (100) 8.62
12/10/2008 (100) 8.62
12/10/2008 (100) 8.62
12/10/2008 (100) 8.62
12/10/2008 (100) 8.62
12/10/2008 (100) 8.62
12/10/2008 (100) 8.62
12/10/2008 (100) 8.62
12/10/2008 (100) 8.62
12/10/2008 (100) 8.62
12/10/2008 (100) 8.62
12/10/2008 (100) 8.62
12/10/2008 (100) 8.62
12/10/2008 (100) 8.62
12/10/2008 (100) 8.62
12/10/2008 (100) 8.63
12/10/2008 (100) 8.63
12/10/2008 (100) 8.63
12/10/2008 (100) 8.64
12/10/2008 (100) 8.64
12/10/2008 (100) 8.645
12/10/2008 (100) 8.65
12/10/2008 (100) 8.65
12/10/2008 (100) 8.65
12/10/2008 (100) 8.65
12/10/2008 (100) 8.65
12/10/2008 (100) 8.65
12/10/2008 (100) 8.65
12/10/2008 (100) 8.65
12/10/2008 (100) 8.65
12/10/2008 (100) 8.65
12/10/2008 (100) 8.65
12/10/2008 (100) 8.65
12/10/2008 (100) 8.65
12/10/2008 (100) 8.65
12/10/2008 (100) 8.65
12/10/2008 (100) 8.66
12/10/2008 (100) 8.66
12/10/2008 (100) 8.66
12/10/2008 (100) 8.66
12/10/2008 (100) 8.67
12/10/2008 (100) 8.67
12/10/2008 (100) 8.67
12/10/2008 (100) 8.67
12/10/2008 (100) 8.68
12/10/2008 (100) 8.68
12/10/2008 (100) 8.68
12/10/2008 (100) 8.68
12/10/2008 (100) 8.68
12/10/2008 (100) 8.68
12/10/2008 (100) 8.69
12/10/2008 (100) 8.69
12/10/2008 (100) 8.69
12/10/2008 (100) 8.69
12/10/2008 (100) 8.69
12/10/2008 (100) 8.69
12/10/2008 (100) 8.69
12/10/2008 (100) 8.69
12/10/2008 (100) 8.7
12/10/2008 (100) 8.7
12/10/2008 (100) 8.7
12/10/2008 (100) 8.7
12/10/2008 (100) 8.7
12/10/2008 (100) 8.7
12/10/2008 (100) 8.71
12/10/2008 (100) 8.7108
12/10/2008 (100) 8.72
12/10/2008 (100) 8.72
12/10/2008 (100) 8.72
12/10/2008 (100) 8.72
12/10/2008 (100) 8.73
12/10/2008 (100) 8.73
12/10/2008 (100) 8.73
12/10/2008 (100) 8.73
12/10/2008 (100) 8.73
12/10/2008 (100) 8.74
12/10/2008 (100) 8.74
12/10/2008 (100) 8.74
12/10/2008 (100) 8.74
12/10/2008 (100) 8.75
12/10/2008 (100) 8.75
12/10/2008 (100) 8.75
12/10/2008 (100) 8.76
12/10/2008 (100) 8.76
12/10/2008 (100) 8.79
12/10/2008 (100) 8.81
12/10/2008 (100) 8.81
12/10/2008 (100) 8.81
12/10/2008 (100) 8.82
12/10/2008 (100) 8.83
12/10/2008 (100) 8.88
12/10/2008 (100) 8.9
12/10/2008 (100) 8.92
12/10/2008 (100) 8.93
12/10/2008 (100) 8.94
12/10/2008 (92) 8.43
12/10/2008 (90) 8.68
12/10/2008 (28) 8.82
12/10/2008 (10) 8.65
12/10/2008 (10) 8.65
12/10/2008 (10) 8.65
12/10/2008 (10) 8.65
12/10/2008 (10) 8.65
12/10/2008 (10) 8.68
12/10/2008 (10) 8.68
12/10/2008 (8) 8.44
12/10/2008 (100) 8.41
12/10/2008 (100) 8.56
12/10/2008 (100) 8.57
12/10/2008 (100) 8.63
12/10/2008 (100) 8.64
12/10/2008 (100) 8.64
12/10/2008 (100) 8.65
12/10/2008 (100) 8.66
12/10/2008 (100) 8.66
12/10/2008 (100) 8.7
12/10/2008 (100) 8.71
12/10/2008 (100) 8.71
12/10/2008 (100) 8.73
12/10/2008 (100) 8.74
12/10/2008 (100) 8.76
12/10/2008 (100) 8.79
12/10/2008 (100) 8.8
12/10/2008 (100) 8.83
12/10/2008 (100) 8.91
12/10/2008 (100) 8.94
12/11/2008 4 9.11
12/11/2008 4 9.11
12/11/2008 5 8.87
12/11/2008 38 8.97
12/11/2008 46 8.87
12/11/2008 54 8.87
12/11/2008 62 8.97
12/11/2008 70 8.89
12/11/2008 75 9.105
12/11/2008 95 8.87
12/11/2008 96 9.11
12/11/2008 96 9.11
12/11/2008 100 7.86
12/11/2008 100 7.86
12/11/2008 100 7.86
12/11/2008 100 7.97
12/11/2008 100 7.97
12/11/2008 100 7.97
12/11/2008 100 7.99
12/11/2008 100 8.01
12/11/2008 100 8.01
12/11/2008 100 8.01
12/11/2008 100 8.03
12/11/2008 100 8.03
12/11/2008 100 8.06
12/11/2008 100 8.06
12/11/2008 100 8.06
12/11/2008 100 8.06
12/11/2008 100 8.07
12/11/2008 100 8.08
12/11/2008 100 8.08
12/11/2008 100 8.08
12/11/2008 100 8.1
12/11/2008 100 8.14
12/11/2008 100 8.14
12/11/2008 100 8.14
12/11/2008 100 8.17
12/11/2008 100 8.17
12/11/2008 100 8.18
12/11/2008 100 8.18
12/11/2008 100 8.18
12/11/2008 100 8.18
12/11/2008 100 8.19
12/11/2008 100 8.35
12/11/2008 100 8.35
12/11/2008 100 8.37
12/11/2008 100 8.37
12/11/2008 100 8.37
12/11/2008 100 8.37
12/11/2008 100 8.37
12/11/2008 100 8.37
12/11/2008 100 8.37
12/11/2008 100 8.38
12/11/2008 100 8.39
12/11/2008 100 8.39
12/11/2008 100 8.39
12/11/2008 100 8.51
12/11/2008 100 8.51
12/11/2008 100 8.51
12/11/2008 100 8.54
12/11/2008 100 8.58
12/11/2008 100 8.86
12/11/2008 100 8.86
12/11/2008 100 8.87
12/11/2008 100 8.87
12/11/2008 100 8.87
12/11/2008 100 8.87
12/11/2008 100 8.89
12/11/2008 100 8.89
12/11/2008 100 8.89
12/11/2008 100 8.89
12/11/2008 100 8.97
12/11/2008 100 8.97
12/11/2008 100 8.97
12/11/2008 100 8.97
12/11/2008 100 8.98
12/11/2008 100 9.01
12/11/2008 100 9.01
12/11/2008 100 9.01
12/11/2008 100 9.01
12/11/2008 100 9.01
12/11/2008 100 9.01
12/11/2008 100 9.01
12/11/2008 100 9.01
12/11/2008 100 9.075
12/11/2008 100 9.08
12/11/2008 100 9.08
12/11/2008 100 9.08
12/11/2008 100 9.08
12/11/2008 100 9.08
12/11/2008 100 9.08
12/11/2008 100 9.09
12/11/2008 100 9.1
12/11/2008 100 9.1
12/11/2008 100 9.1
12/11/2008 100 9.1
12/11/2008 100 9.1
12/11/2008 100 9.11
12/11/2008 100 9.11
12/11/2008 100 9.11
12/11/2008 100 9.11
12/11/2008 100 9.11
12/11/2008 100 9.18
12/11/2008 100 9.18
12/11/2008 100 9.18
12/11/2008 100 9.18
12/11/2008 100 9.2
12/11/2008 104 9.11
12/11/2008 130 8.89
12/11/2008 196 9.11
12/11/2008 200 7.86
12/11/2008 200 7.97
12/11/2008 200 8.01
12/11/2008 200 8.03
12/11/2008 200 8.03
12/11/2008 200 8.03
12/11/2008 200 8.03
12/11/2008 200 8.06
12/11/2008 200 8.35
12/11/2008 200 8.37
12/11/2008 200 8.37
12/11/2008 200 8.37
12/11/2008 200 8.37
12/11/2008 200 8.39
12/11/2008 200 8.39
12/11/2008 200 8.86
12/11/2008 200 8.86
12/11/2008 200 8.87
12/11/2008 200 8.87
12/11/2008 200 8.87
12/11/2008 200 8.97
12/11/2008 200 8.97
12/11/2008 200 9.01
12/11/2008 200 9.01
12/11/2008 200 9.08
12/11/2008 200 9.1
12/11/2008 200 9.1
12/11/2008 200 9.11
12/11/2008 200 9.11
12/11/2008 200 9.14
12/11/2008 225 9.11
12/11/2008 232 9.14
12/11/2008 300 7.97
12/11/2008 300 8.06
12/11/2008 300 8.86
12/11/2008 300 8.87
12/11/2008 300 8.89
12/11/2008 300 8.89
12/11/2008 300 8.97
12/11/2008 300 8.97
12/11/2008 300 8.97
12/11/2008 300 9.1
12/11/2008 300 9.11
12/11/2008 368 9.14
12/11/2008 400 7.97
12/11/2008 400 7.97
12/11/2008 400 8.06
12/11/2008 400 8.87
12/11/2008 400 9.14
12/11/2008 400 9.14
12/11/2008 500 8.86
12/11/2008 600 9.14
12/11/2008 700 8.06
12/11/2008 (100) 9.5
12/11/2008 (100) 9.5
12/11/2008 (100) 9.51
12/11/2008 (100) 9.56
12/11/2008 (100) 9.57
12/11/2008 (100) 9.5825
12/11/2008 100 8.03
12/11/2008 100 8.18
12/11/2008 100 8.2
12/11/2008 100 8.36
12/11/2008 100 8.36
12/11/2008 100 8.58
12/11/2008 100 8.61
12/11/2008 100 8.65
12/11/2008 100 8.7
12/11/2008 100 8.73
12/11/2008 100 8.8
12/11/2008 100 8.86
12/11/2008 100 8.86
12/11/2008 100 8.87
12/11/2008 100 8.89
12/11/2008 100 8.89
12/11/2008 100 8.9
12/11/2008 100 8.95
12/11/2008 100 8.95
12/11/2008 100 8.96
12/11/2008 100 9.09
12/11/2008 100 9.26
12/11/2008 100 9.32
12/11/2008 100 9.33
12/11/2008 100 9.34
12/11/2008 200 8.7342
12/11/2008 200 8.92
12/11/2008 3,300 8.7342
12/11/2008 (100) 8.05
12/11/2008 (100) 8.18
12/11/2008 (100) 8.87
12/11/2008 (100) 8.97
12/11/2008 (100) 8.97
12/11/2008 (100) 9.13
12/11/2008 (100) 9.15
12/11/2008 (100) 9.24
12/11/2008 (100) 9.39
12/11/2008 (100) 9.46
12/11/2008 (100) 9.51
12/11/2008 (100) 9.55
12/11/2008 (96) 9.11
12/11/2008 (4) 9.11
12/12/2008 100 8.07
12/12/2008 100 8.09
12/12/2008 100 8.15
12/12/2008 100 8.2
12/12/2008 100 8.28
12/12/2008 100 8.36
12/12/2008 100 8.36
12/12/2008 100 8.38
12/12/2008 100 8.4083
12/12/2008 100 8.4083
12/12/2008 100 8.4083
12/12/2008 100 8.44
12/12/2008 100 8.44
12/12/2008 100 8.44
12/12/2008 100 8.44
12/12/2008 100 8.44
12/12/2008 100 8.44
12/12/2008 100 8.4423
12/12/2008 100 8.45
12/12/2008 100 8.45
12/12/2008 100 8.45
12/12/2008 100 8.45
12/12/2008 100 8.45
12/12/2008 100 8.45
12/12/2008 100 8.45
12/12/2008 100 8.45
12/12/2008 100 8.45
12/12/2008 100 8.45
12/12/2008 100 8.45
12/12/2008 100 8.45
12/12/2008 100 8.45
12/12/2008 100 8.45
12/12/2008 100 8.45
12/12/2008 100 8.45
12/12/2008 100 8.45
12/12/2008 100 8.45
12/12/2008 100 8.45
12/12/2008 100 8.45
12/12/2008 100 8.45
12/12/2008 100 8.46
12/12/2008 100 8.46
12/12/2008 100 8.46
12/12/2008 100 8.46
12/12/2008 100 8.46
12/12/2008 100 8.46
12/12/2008 100 8.46
12/12/2008 100 8.46
12/12/2008 100 8.46
12/12/2008 100 8.46
12/12/2008 100 8.46
12/12/2008 100 8.47
12/12/2008 100 8.47
12/12/2008 100 8.47
12/12/2008 100 8.47
12/12/2008 100 8.47
12/12/2008 100 8.47
12/12/2008 100 8.47
12/12/2008 100 8.48
12/12/2008 100 8.48
12/12/2008 100 8.48
12/12/2008 100 8.48
12/12/2008 100 8.48
12/12/2008 100 8.48
12/12/2008 100 8.48
12/12/2008 100 8.48
12/12/2008 100 8.49
12/12/2008 100 8.49
12/12/2008 100 8.49
12/12/2008 100 8.49
12/12/2008 100 8.49
12/12/2008 100 8.49
12/12/2008 100 8.49
12/12/2008 100 8.5
12/12/2008 100 8.5
12/12/2008 100 8.5
12/12/2008 100 8.5
12/12/2008 100 8.5
12/12/2008 100 8.5
12/12/2008 100 8.5
12/12/2008 100 8.5
12/12/2008 100 8.5
12/12/2008 100 8.5
12/12/2008 100 8.5
12/12/2008 100 8.5
12/12/2008 100 8.5
12/12/2008 100 8.5
12/12/2008 100 8.5
12/12/2008 100 8.51
12/12/2008 100 8.51
12/12/2008 100 8.51
12/12/2008 100 8.51
12/12/2008 100 8.52
12/12/2008 100 8.53
12/12/2008 100 8.54
12/12/2008 100 8.54
12/12/2008 100 8.54
12/12/2008 100 8.55
12/12/2008 100 8.55
12/12/2008 100 8.55
12/12/2008 100 8.55
12/12/2008 100 8.56
12/12/2008 100 8.56
12/12/2008 100 8.56
12/12/2008 100 8.56
12/12/2008 100 8.56
12/12/2008 100 8.56
12/12/2008 100 8.56
12/12/2008 100 8.56
12/12/2008 100 8.56
12/12/2008 100 8.56
12/12/2008 100 8.6
12/12/2008 100 8.61
12/12/2008 100 8.61
12/12/2008 100 8.61
12/12/2008 100 8.61
12/12/2008 100 8.61
12/12/2008 100 8.61
12/12/2008 100 8.62
12/12/2008 100 8.62
12/12/2008 100 8.62
12/12/2008 100 8.62
12/12/2008 100 8.62
12/12/2008 100 8.63
12/12/2008 100 8.63
12/12/2008 100 8.63
12/12/2008 100 8.63
12/12/2008 100 8.63
12/12/2008 100 8.66
12/12/2008 100 8.66
12/12/2008 100 8.67
12/12/2008 200 8.4083
12/12/2008 400 8.4083
12/12/2008 700 8.4083
12/12/2008 800 8.4083
12/12/2008 1,600 8.4083
12/12/2008 1,600 8.4083
12/12/2008 2,200 8.4083
12/12/2008 (100) 8.45
12/12/2008 (100) 8.46
12/12/2008 (100) 8.48
12/12/2008 (100) 8.64
12/12/2008 (75) 8.56
12/12/2008 (20) 8.57
12/12/2008 (5) 8.57
12/15/2008 (300) 8.48
12/15/2008 (100) 8.48
12/15/2008 (100) 8.48
12/15/2008 (100) 8.48
12/15/2008 (100) 8.49
12/15/2008 100 8.24
12/15/2008 100 8.25
12/15/2008 100 8.31
12/15/2008 100 8.31
12/15/2008 100 8.32
12/15/2008 100 8.33
12/15/2008 100 8.37
12/15/2008 100 8.37
12/15/2008 100 8.38
12/15/2008 100 8.38
12/15/2008 100 8.4
12/15/2008 100 8.4
12/15/2008 100 8.41
12/15/2008 100 8.44
12/15/2008 100 8.46
12/15/2008 100 8.46
12/15/2008 100 8.46
12/15/2008 100 8.46
12/15/2008 100 8.46
12/15/2008 100 8.46
12/15/2008 100 8.49
12/15/2008 (2,800) 8.381
12/15/2008 (100) 8.29
12/15/2008 (100) 8.32
12/15/2008 (100) 8.34
12/15/2008 (100) 8.39
12/15/2008 (100) 8.47
12/15/2008 (62) 8.47
12/15/2008 (38) 8.49
12/16/2008 (700) 8.8
12/16/2008 (600) 8.8
12/16/2008 (437) 8.81
12/16/2008 (400) 8.8
12/16/2008 (326) 8.81
12/16/2008 (200) 8.8
12/16/2008 (200) 8.81
12/16/2008 (200) 8.81
12/16/2008 (100) 8.8
12/16/2008 (100) 8.8
12/16/2008 (100) 8.8
12/16/2008 (100) 8.81
12/16/2008 (100) 8.81
12/16/2008 (100) 8.81
12/16/2008 (30) 8.8
12/16/2008 (30) 8.8
12/16/2008 (30) 8.8
12/16/2008 100 8.51
12/16/2008 100 8.57
12/16/2008 100 8.58
12/16/2008 100 8.61
12/16/2008 (2,100) 8.5821
12/16/2008 (700) 8.5821
12/16/2008 (100) 8.43
12/16/2008 (100) 8.45
12/16/2008 (100) 8.45
12/16/2008 (100) 8.48
12/16/2008 (100) 8.49
12/16/2008 (100) 8.49
12/16/2008 (100) 8.49
12/16/2008 (100) 8.49
12/16/2008 (100) 8.49
12/16/2008 (100) 8.49
12/16/2008 (100) 8.49
12/16/2008 (100) 8.5
12/16/2008 (100) 8.51
12/16/2008 (100) 8.51
12/16/2008 (100) 8.52
12/16/2008 (100) 8.52
12/16/2008 (100) 8.53
12/16/2008 (100) 8.53
12/16/2008 (100) 8.53
12/16/2008 (100) 8.53
12/16/2008 (100) 8.54
12/16/2008 (100) 8.54
12/16/2008 (100) 8.56
12/16/2008 (100) 8.56
12/16/2008 (100) 8.57
12/16/2008 (100) 8.57
12/16/2008 (100) 8.583
12/16/2008 (100) 8.6
12/16/2008 (100) 8.6
12/16/2008 (100) 8.6
12/16/2008 (100) 8.6
12/16/2008 (100) 8.64
12/16/2008 (100) 8.64
12/16/2008 (100) 8.64
12/16/2008 (100) 8.64
12/16/2008 (100) 8.64
12/16/2008 (100) 8.68
12/16/2008 (100) 8.68
12/16/2008 (100) 8.68
12/16/2008 (100) 8.68
12/16/2008 (100) 8.68
12/16/2008 (100) 8.68
12/16/2008 (100) 8.69
12/16/2008 (100) 8.69
12/16/2008 (100) 8.69
12/16/2008 (100) 8.69
12/16/2008 (100) 8.7
12/16/2008 (100) 8.71
12/16/2008 (100) 8.72
12/16/2008 (100) 8.74
12/16/2008 (100) 8.74
12/16/2008 (100) 8.74
12/16/2008 (98) 8.6
12/16/2008 (98) 8.62
12/16/2008 (98) 8.68
12/16/2008 (75) 8.82
12/16/2008 (59) 8.46
12/16/2008 (41) 8.46
12/16/2008 (2) 8.6
12/16/2008 (2) 8.62
12/17/2008 (200) 8.99
12/17/2008 (152) 8.99
12/17/2008 (100) 8.98
12/17/2008 (100) 8.98
12/17/2008 (100) 8.98
12/17/2008 (60) 8.99
12/17/2008 (500) 8.7913
12/17/2008 (300) 8.7913
12/17/2008 (100) 8.72
12/17/2008 (100) 8.72
12/17/2008 (100) 8.73
12/17/2008 (100) 8.73
12/17/2008 (100) 8.73
12/17/2008 (100) 8.73
12/17/2008 (100) 8.74
12/17/2008 (100) 8.74
12/17/2008 (100) 8.74
12/17/2008 (100) 8.74
12/17/2008 (100) 8.74
12/17/2008 (100) 8.74
12/17/2008 (100) 8.74
12/17/2008 (100) 8.74
12/17/2008 (100) 8.74
12/17/2008 (100) 8.74
12/17/2008 (100) 8.74
12/17/2008 (100) 8.74
12/17/2008 (100) 8.74
12/17/2008 (100) 8.74
12/17/2008 (100) 8.74
12/17/2008 (100) 8.74
12/17/2008 (100) 8.74
12/17/2008 (100) 8.74
12/17/2008 (100) 8.745
12/17/2008 (100) 8.745
12/17/2008 (100) 8.75
12/17/2008 (100) 8.75
12/17/2008 (100) 8.76
12/17/2008 (100) 8.76
12/17/2008 (100) 8.76
12/17/2008 (100) 8.76
12/17/2008 (100) 8.76
12/17/2008 (100) 8.76
12/17/2008 (100) 8.76
12/17/2008 (100) 8.77
12/17/2008 (100) 8.77
12/17/2008 (100) 8.77
12/17/2008 (100) 8.77
12/17/2008 (100) 8.78
12/17/2008 (100) 8.78
12/17/2008 (100) 8.78
12/17/2008 (100) 8.78
12/17/2008 (100) 8.78
12/17/2008 (100) 8.79
12/17/2008 (100) 8.79
12/17/2008 (100) 8.79
12/17/2008 (100) 8.79
12/17/2008 (100) 8.79
12/17/2008 (100) 8.79
12/17/2008 (100) 8.79
12/17/2008 (100) 8.7913
12/17/2008 (100) 8.7968
12/17/2008 (100) 8.8
12/17/2008 (100) 8.81
12/17/2008 (100) 8.81
12/17/2008 (100) 8.81
12/17/2008 (100) 8.82
12/17/2008 (100) 8.82
12/17/2008 (100) 8.82
12/17/2008 (100) 8.82
12/17/2008 (100) 8.82
12/17/2008 (100) 8.83
12/17/2008 (100) 8.83
12/17/2008 (100) 8.83
12/17/2008 (100) 8.835
12/17/2008 (100) 8.835
12/17/2008 (100) 8.84
12/17/2008 (100) 8.85
12/17/2008 (100) 8.85
12/17/2008 (100) 8.855
12/17/2008 (100) 8.86
12/17/2008 (100) 8.86
12/17/2008 (100) 8.86
12/17/2008 (100) 8.86
12/17/2008 (100) 8.86
12/17/2008 (100) 8.86
12/17/2008 (100) 8.87
12/17/2008 (100) 8.87
12/17/2008 (100) 8.87
12/17/2008 (100) 8.89
12/17/2008 (100) 8.95
12/17/2008 (100) 8.95
12/17/2008 (100) 8.97
12/17/2008 (100) 8.97
12/17/2008 (100) 8.98
12/17/2008 (97) 8.73
12/17/2008 (11) 8.76
12/17/2008 (7) 8.77
12/17/2008 (5) 8.86
12/17/2008 (3) 8.73
12/18/2008 14 8.46
12/18/2008 20 8.6
12/18/2008 20 8.61
12/18/2008 62 8.47
12/18/2008 80 8.61
12/18/2008 80 8.61
12/18/2008 86 8.47
12/18/2008 100 8.41
12/18/2008 100 8.41
12/18/2008 100 8.41
12/18/2008 100 8.41
12/18/2008 100 8.46
12/18/2008 100 8.46
12/18/2008 100 8.46
12/18/2008 100 8.47
12/18/2008 100 8.48
12/18/2008 100 8.48
12/18/2008 100 8.48
12/18/2008 100 8.48
12/18/2008 100 8.48
12/18/2008 100 8.48
12/18/2008 100 8.48
12/18/2008 100 8.48
12/18/2008 100 8.49
12/18/2008 100 8.49
12/18/2008 100 8.53
12/18/2008 100 8.53
12/18/2008 100 8.53
12/18/2008 100 8.53
12/18/2008 100 8.63
12/18/2008 100 8.63
12/18/2008 100 8.63
12/18/2008 100 8.64
12/18/2008 100 8.64
12/18/2008 138 8.46
12/18/2008 200 8.46
12/18/2008 200 8.48
12/18/2008 200 8.48
12/18/2008 6 8.47
12/18/2008 12 8.45
12/18/2008 12 8.45
12/18/2008 12 8.47
12/18/2008 12 8.47
12/18/2008 12 8.47
12/18/2008 12 8.47
12/18/2008 12 8.47
12/18/2008 12 8.47
12/18/2008 12 8.47
12/18/2008 12 8.47
12/18/2008 15 8.43
12/18/2008 15 8.45
12/18/2008 15 8.45
12/18/2008 15 8.45
12/18/2008 15 8.45
12/18/2008 16 8.46
12/18/2008 17 8.46
12/18/2008 17 8.49
12/18/2008 17 8.49
12/18/2008 17 8.49
12/18/2008 25 8.49
12/18/2008 35 8.51
12/18/2008 49 8.49
12/18/2008 65 8.51
12/18/2008 76 8.45
12/18/2008 82 8.47
12/18/2008 100 8.45
12/18/2008 100 8.45
12/18/2008 100 8.47
12/18/2008 100 8.47
12/18/2008 100 8.47
12/18/2008 100 8.47
12/18/2008 100 8.47
12/18/2008 100 8.47
12/18/2008 100 8.49
12/18/2008 100 8.49
12/18/2008 100 8.49
12/18/2008 100 8.49
12/18/2008 100 8.5
12/18/2008 100 8.5
12/18/2008 100 8.5
12/18/2008 100 8.51
12/18/2008 100 8.51
12/18/2008 100 8.51
12/18/2008 100 8.51
12/18/2008 100 8.51
12/18/2008 100 8.51
12/18/2008 100 8.51
12/18/2008 100 8.52
12/18/2008 100 8.52
12/18/2008 100 8.52
12/18/2008 100 8.53
12/18/2008 100 8.53
12/18/2008 100 8.53
12/18/2008 100 8.56
12/18/2008 100 8.6
12/18/2008 100 8.61
12/18/2008 100 8.61
12/18/2008 100 8.7
12/18/2008 (3,000) 8.7793
12/18/2008 (1,600) 8.7793
12/18/2008 (1,000) 8.7793
12/18/2008 (800) 8.7793
12/18/2008 (400) 8.7793
12/18/2008 (200) 8.46
12/18/2008 (200) 8.7793
12/18/2008 (100) 8.4
12/18/2008 (100) 8.41
12/18/2008 (100) 8.41
12/18/2008 (100) 8.41
12/18/2008 (100) 8.41
12/18/2008 (100) 8.41
12/18/2008 (100) 8.41
12/18/2008 (100) 8.41
12/18/2008 (100) 8.45
12/18/2008 (100) 8.46
12/18/2008 (100) 8.46
12/18/2008 (100) 8.46
12/18/2008 (100) 8.46
12/18/2008 (100) 8.46
12/18/2008 (100) 8.46
12/18/2008 (100) 8.46
12/18/2008 (100) 8.46
12/18/2008 (100) 8.47
12/18/2008 (100) 8.47
12/18/2008 (100) 8.47
12/18/2008 (100) 8.47
12/18/2008 (100) 8.48
12/18/2008 (100) 8.48
12/18/2008 (100) 8.49
12/18/2008 (100) 8.49
12/18/2008 (100) 8.5
12/18/2008 (100) 8.51
12/18/2008 (100) 8.52
12/18/2008 (100) 8.52
12/18/2008 (100) 8.52
12/18/2008 (100) 8.56
12/18/2008 (100) 8.56
12/18/2008 (100) 8.59
12/18/2008 (100) 8.59
12/18/2008 (100) 8.59
12/18/2008 (100) 8.5925
12/18/2008 (100) 8.6
12/18/2008 (100) 8.6
12/18/2008 (100) 8.61
12/18/2008 (100) 8.61
12/18/2008 (100) 8.61
12/18/2008 (100) 8.61
12/18/2008 (100) 8.61
12/18/2008 (100) 8.61
12/18/2008 (100) 8.62
12/18/2008 (100) 8.62
12/18/2008 (100) 8.62
12/18/2008 (100) 8.63
12/18/2008 (100) 8.63
12/18/2008 (100) 8.63
12/18/2008 (100) 8.63
12/18/2008 (100) 8.64
12/18/2008 (100) 8.64
12/18/2008 (100) 8.64
12/18/2008 (100) 8.64
12/18/2008 (100) 8.64
12/18/2008 (100) 8.65
12/18/2008 (100) 8.65
12/18/2008 (100) 8.65
12/18/2008 (100) 8.66
12/18/2008 (100) 8.66
12/18/2008 (100) 8.67
12/18/2008 (100) 8.69
12/18/2008 (100) 8.71
12/18/2008 (100) 8.75
12/18/2008 (100) 8.75
12/18/2008 (100) 8.77
12/18/2008 (100) 8.77
12/18/2008 (100) 8.77
12/18/2008 (100) 8.77
12/18/2008 (100) 8.77
12/18/2008 (100) 8.77
12/18/2008 (100) 8.77
12/18/2008 (100) 8.7778
12/18/2008 (100) 8.7793
12/18/2008 (100) 8.78
12/18/2008 (100) 8.78
12/18/2008 (100) 8.78
12/18/2008 (100) 8.79
12/18/2008 (100) 8.79
12/18/2008 (100) 8.79
12/18/2008 (100) 8.8
12/18/2008 (100) 8.8
12/18/2008 (100) 8.8
12/18/2008 (100) 8.8
12/18/2008 (100) 8.8
12/18/2008 (100) 8.81
12/18/2008 (100) 8.81
12/18/2008 (100) 8.82
12/18/2008 (100) 8.82
12/18/2008 (100) 8.82
12/18/2008 (100) 8.82
12/18/2008 (100) 8.83
12/18/2008 (100) 8.83
12/18/2008 (100) 8.84
12/18/2008 (100) 8.84
12/18/2008 (100) 8.85
12/18/2008 (100) 8.85
12/18/2008 (100) 8.85
12/18/2008 (100) 8.85
12/18/2008 (100) 8.85
12/18/2008 (100) 8.85
12/18/2008 (100) 8.85
12/18/2008 (100) 8.85
12/18/2008 (100) 8.85
12/18/2008 (100) 8.85
12/18/2008 (100) 8.85
12/18/2008 (100) 8.85
12/18/2008 (100) 8.86
12/18/2008 (100) 8.86
12/18/2008 (100) 8.86
12/18/2008 (100) 8.86
12/18/2008 (100) 8.86
12/18/2008 (100) 8.86
12/18/2008 (100) 8.86
12/18/2008 (100) 8.86
12/18/2008 (100) 8.86
12/18/2008 (100) 8.8625
12/18/2008 (100) 8.863
12/18/2008 (100) 8.87
12/18/2008 (100) 8.87
12/18/2008 (100) 8.87
12/18/2008 (100) 8.9
12/18/2008 (100) 8.91
12/18/2008 (100) 8.95
12/18/2008 (100) 8.98
12/18/2008 (100) 8.98
12/18/2008 (100) 8.99
12/18/2008 (100) 9.02
12/18/2008 (100) 9.07
12/18/2008 (100) 9.08
12/18/2008 (100) 9.14
12/18/2008 (86) 8.47
12/18/2008 (84) 8.75
12/18/2008 (80) 8.61
12/18/2008 (80) 8.61
12/18/2008 (78) 9.13
12/18/2008 (74) 8.84
12/18/2008 (73) 8.84
12/18/2008 (70) 8.58
12/18/2008 (70) 8.86
12/18/2008 (69) 8.47
12/18/2008 (62) 8.47
12/18/2008 (50) 8.46
12/18/2008 (31) 8.47
12/18/2008 (26) 8.85
12/18/2008 (24) 8.84
12/18/2008 (22) 8.74
12/18/2008 (22) 8.74
12/18/2008 (22) 9.13
12/18/2008 (20) 8.61
12/18/2008 (9) 8.94
12/18/2008 (9) 8.94
12/18/2008 (9) 8.94
12/18/2008 (9) 8.94
12/18/2008 (9) 8.94
12/18/2008 (9) 8.94
12/18/2008 (2) 8.84
12/19/2008 (200) 9.21
12/19/2008 (100) 9.19
12/19/2008 (100) 9.19
12/19/2008 (100) 9.19
12/19/2008 (100) 9.19
12/19/2008 (100) 9.19
12/19/2008 (100) 9.21
12/19/2008 (6) 9.19
12/19/2008 (3) 9.19
12/19/2008 2 9.11
12/19/2008 90 9.19
12/19/2008 98 9.11
12/19/2008 100 9.1
12/19/2008 100 9.11
12/19/2008 100 9.11
12/19/2008 100 9.14
12/19/2008 100 9.17
12/19/2008 100 9.18
12/19/2008 100 9.18
12/19/2008 100 9.19
12/19/2008 100 9.19
12/19/2008 100 9.2
12/19/2008 100 9.21
12/19/2008 100 9.21
12/19/2008 100 9.23
12/19/2008 100 9.23
12/19/2008 100 9.23
12/19/2008 100 9.24
12/19/2008 100 9.24
12/19/2008 100 9.24
12/19/2008 100 9.24
12/19/2008 100 9.26
12/19/2008 100 9.28
12/19/2008 100 9.28
12/19/2008 100 9.29
12/19/2008 (1,700) 9.0574
12/19/2008 (1,100) 9.0574
12/19/2008 (100) 9.08
12/19/2008 (100) 9.1
12/19/2008 (100) 9.12
12/19/2008 (100) 9.14
12/19/2008 (100) 9.15
12/19/2008 (100) 9.2
12/19/2008 (100) 9.2
12/19/2008 (100) 9.22
12/19/2008 (100) 9.23
12/19/2008 (100) 9.23
12/19/2008 (100) 9.24
12/19/2008 (100) 9.24
12/19/2008 (100) 9.25
12/19/2008 (100) 9.26
12/19/2008 (100) 9.28
12/19/2008 (100) 9.28
12/19/2008 (100) 9.3
12/19/2008 (100) 9.32
12/19/2008 (100) 9.33
12/19/2008 (100) 9.33
12/19/2008 (100) 9.34
12/19/2008 (100) 9.35
12/19/2008 (100) 9.35
12/19/2008 (100) 9.35
12/19/2008 (100) 9.37
12/19/2008 (100) 9.38
12/19/2008 (100) 9.38
12/19/2008 (83) 9.15
12/19/2008 (58) 9.32
12/19/2008 (45) 9.15
12/19/2008 (40) 9.2
12/19/2008 (26) 9.36
12/19/2008 (17) 9.15
12/19/2008 (3) 9.4
12/22/2008 (26) 8.7
12/22/2008 (26) 8.7
12/22/2008 (2) 8.7
12/22/2008 (2) 8.7
12/22/2008 (2) 8.7
12/22/2008 (1) 8.7
12/22/2008 10 8.66
12/22/2008 12 8.66
12/22/2008 23 8.67
12/22/2008 28 8.57
12/22/2008 52 8.67
12/22/2008 63 8.61
12/22/2008 63 8.66
12/22/2008 77 8.67
12/22/2008 88 8.66
12/22/2008 100 8.38
12/22/2008 100 8.42
12/22/2008 100 8.42
12/22/2008 100 8.44
12/22/2008 100 8.47
12/22/2008 100 8.47
12/22/2008 100 8.48
12/22/2008 100 8.49
12/22/2008 100 8.5
12/22/2008 100 8.5
12/22/2008 100 8.5
12/22/2008 100 8.5
12/22/2008 100 8.51
12/22/2008 100 8.51
12/22/2008 100 8.51
12/22/2008 100 8.51
12/22/2008 100 8.51
12/22/2008 100 8.51
12/22/2008 100 8.51
12/22/2008 100 8.51
12/22/2008 100 8.51
12/22/2008 100 8.52
12/22/2008 100 8.52
12/22/2008 100 8.52
12/22/2008 100 8.52
12/22/2008 100 8.52
12/22/2008 100 8.54
12/22/2008 100 8.54
12/22/2008 100 8.55
12/22/2008 100 8.55
12/22/2008 100 8.56
12/22/2008 100 8.56
12/22/2008 100 8.56
12/22/2008 100 8.57
12/22/2008 100 8.57
12/22/2008 100 8.57
12/22/2008 100 8.57
12/22/2008 100 8.57
12/22/2008 100 8.57
12/22/2008 100 8.57
12/22/2008 100 8.57
12/22/2008 100 8.58
12/22/2008 100 8.58
12/22/2008 100 8.59
12/22/2008 100 8.59
12/22/2008 100 8.59
12/22/2008 100 8.59
12/22/2008 100 8.59
12/22/2008 100 8.6
12/22/2008 100 8.6
12/22/2008 100 8.6
12/22/2008 100 8.6
12/22/2008 100 8.61
12/22/2008 100 8.62
12/22/2008 100 8.62
12/22/2008 100 8.62
12/22/2008 100 8.62
12/22/2008 100 8.63
12/22/2008 100 8.63
12/22/2008 100 8.635
12/22/2008 100 8.64
12/22/2008 100 8.65
12/22/2008 100 8.66
12/22/2008 100 8.66
12/22/2008 100 8.66
12/22/2008 100 8.66
12/22/2008 100 8.66
12/22/2008 100 8.66
12/22/2008 100 8.66
12/22/2008 100 8.67
12/22/2008 100 8.67
12/22/2008 100 8.67
12/22/2008 100 8.67
12/22/2008 100 8.67
12/22/2008 100 8.67
12/22/2008 100 8.68
12/22/2008 100 8.68
12/22/2008 100 8.68
12/22/2008 100 8.68
12/22/2008 100 8.68
12/22/2008 188 8.66
12/22/2008 200 8.62
12/22/2008 200 8.68
12/22/2008 412 8.63
12/22/2008 448 8.655
12/22/2008 600 8.66
12/22/2008 700 8.66
12/22/2008 (6,000) 8.664
12/22/2008 (700) 8.68
12/22/2008 (700) 8.68
12/22/2008 (574) 8.69
12/22/2008 (400) 8.56
12/22/2008 (400) 8.68
12/22/2008 (400) 8.69
12/22/2008 (300) 8.56
12/22/2008 (300) 8.56
12/22/2008 (300) 8.69
12/22/2008 (272) 8.69
12/22/2008 (200) 8.56
12/22/2008 (200) 8.56
12/22/2008 (200) 8.56
12/22/2008 (200) 8.56
12/22/2008 (200) 8.58
12/22/2008 (200) 8.6
12/22/2008 (200) 8.6813
12/22/2008 (200) 8.69
12/22/2008 (200) 8.69
12/22/2008 (148) 8.68
12/22/2008 (100) 8.45
12/22/2008 (100) 8.45
12/22/2008 (100) 8.46
12/22/2008 (100) 8.46
12/22/2008 (100) 8.47
12/22/2008 (100) 8.47
12/22/2008 (100) 8.47
12/22/2008 (100) 8.47
12/22/2008 (100) 8.49
12/22/2008 (100) 8.51
12/22/2008 (100) 8.51
12/22/2008 (100) 8.51
12/22/2008 (100) 8.51
12/22/2008 (100) 8.54
12/22/2008 (100) 8.56
12/22/2008 (100) 8.56
12/22/2008 (100) 8.56
12/22/2008 (100) 8.56
12/22/2008 (100) 8.56
12/22/2008 (100) 8.56
12/22/2008 (100) 8.57
12/22/2008 (100) 8.59
12/22/2008 (100) 8.6
12/22/2008 (100) 8.6
12/22/2008 (100) 8.61
12/22/2008 (100) 8.61
12/22/2008 (100) 8.61
12/22/2008 (100) 8.61
12/22/2008 (100) 8.61
12/22/2008 (100) 8.664
12/22/2008 (100) 8.68
12/22/2008 (100) 8.68
12/22/2008 (100) 8.68
12/22/2008 (100) 8.68
12/22/2008 (100) 8.68
12/22/2008 (100) 8.68
12/22/2008 (100) 8.68
12/22/2008 (100) 8.69
12/22/2008 (100) 8.69
12/22/2008 (100) 8.69
12/22/2008 (100) 8.69
12/22/2008 (100) 8.7
12/22/2008 (100) 8.71
12/22/2008 (74) 8.67
12/22/2008 (52) 8.68
12/22/2008 (52) 8.68
12/22/2008 (52) 8.68
12/22/2008 (52) 8.68
12/22/2008 (52) 8.68
12/22/2008 (48) 8.68
12/22/2008 (48) 8.68
12/22/2008 (48) 8.68
12/22/2008 (48) 8.68
12/22/2008 (48) 8.68
12/22/2008 (44) 8.69
12/22/2008 (28) 8.69
12/22/2008 (26) 8.67
12/22/2008 (26) 8.68
12/22/2008 (26) 8.68
12/22/2008 (26) 8.69
12/22/2008 (26) 8.71
12/22/2008 (24) 8.61
12/22/2008 (11) 8.69
12/22/2008 (10) 8.69
12/23/2008 100 7.83
12/23/2008 100 7.83
12/23/2008 100 7.83
12/23/2008 100 7.83
12/23/2008 100 7.83
12/23/2008 100 7.84
12/23/2008 100 7.84
12/23/2008 100 7.84
12/23/2008 100 7.84
12/23/2008 100 8.11
12/23/2008 100 8.11
12/23/2008 100 8.11
12/23/2008 100 8.11
12/23/2008 100 8.11
12/23/2008 100 8.11
12/23/2008 100 8.11
12/23/2008 100 8.11
12/23/2008 100 8.255
12/23/2008 100 8.26
12/23/2008 100 8.26
12/23/2008 100 8.26
12/23/2008 (500) 8.26
12/23/2008 (400) 8.26
12/23/2008 (400) 8.26
12/23/2008 (400) 8.33
12/23/2008 (380) 8.26
12/23/2008 (300) 8.25
12/23/2008 (300) 8.29
12/23/2008 (300) 8.3
12/23/2008 (300) 8.33
12/23/2008 (200) 8.26
12/23/2008 (200) 8.26
12/23/2008 (200) 8.28
12/23/2008 (200) 8.28
12/23/2008 (200) 8.28
12/23/2008 (200) 8.29
12/23/2008 (200) 8.29
12/23/2008 (200) 8.29
12/23/2008 (200) 8.29
12/23/2008 (200) 8.29
12/23/2008 (200) 8.29
12/23/2008 (200) 8.3
12/23/2008 (200) 8.34
12/23/2008 (100) 8.24
12/23/2008 (100) 8.25
12/23/2008 (100) 8.26
12/23/2008 (100) 8.26
12/23/2008 (100) 8.27
12/23/2008 (100) 8.27
12/23/2008 (100) 8.28
12/23/2008 (100) 8.28
12/23/2008 (100) 8.28
12/23/2008 (100) 8.28
12/23/2008 (100) 8.29
12/23/2008 (100) 8.29
12/23/2008 (100) 8.29
12/23/2008 (100) 8.29
12/23/2008 (100) 8.29
12/23/2008 (100) 8.29
12/23/2008 (100) 8.29
12/23/2008 (100) 8.29
12/23/2008 (100) 8.3
12/23/2008 (100) 8.3
12/23/2008 (100) 8.3
12/23/2008 (100) 8.3
12/23/2008 (100) 8.32
12/23/2008 (100) 8.32
12/23/2008 (100) 8.32
12/23/2008 (100) 8.33
12/23/2008 (100) 8.33
12/23/2008 (100) 8.33
12/23/2008 (100) 8.33
12/23/2008 (100) 8.33
12/23/2008 (100) 8.33
12/23/2008 (100) 8.33
12/23/2008 (100) 8.33
12/23/2008 (100) 8.33
12/23/2008 (100) 8.33
12/23/2008 (100) 8.34
12/23/2008 (100) 8.34
12/23/2008 (100) 8.34
12/23/2008 (55) 8.26
12/23/2008 (50) 8.33
12/23/2008 (50) 8.33
12/23/2008 (45) 8.26
12/23/2008 (20) 8.26
12/23/2008 5 7.83
12/23/2008 5 8.07
12/23/2008 95 7.83
12/23/2008 95 8.07
12/23/2008 100 7.82
12/23/2008 100 7.84
12/23/2008 100 7.84
12/23/2008 100 7.84
12/23/2008 100 7.84
12/23/2008 100 7.84
12/23/2008 100 7.84
12/23/2008 100 7.85
12/23/2008 100 7.85
12/23/2008 100 7.9
12/23/2008 100 7.935
12/23/2008 100 7.94
12/23/2008 100 7.94
12/23/2008 100 7.94
12/23/2008 100 7.94
12/23/2008 100 7.94
12/23/2008 100 7.94
12/23/2008 100 7.95
12/23/2008 100 7.95
12/23/2008 100 7.95
12/23/2008 100 7.95
12/23/2008 100 7.95
12/23/2008 100 7.95
12/23/2008 100 7.95
12/23/2008 100 7.96
12/23/2008 100 7.97
12/23/2008 100 8
12/23/2008 100 8.01
12/23/2008 100 8.01
12/23/2008 100 8.02
12/23/2008 100 8.04
12/23/2008 100 8.04
12/23/2008 100 8.06
12/23/2008 100 8.06
12/23/2008 100 8.07
12/23/2008 100 8.07
12/23/2008 100 8.07
12/23/2008 100 8.07
12/23/2008 100 8.07
12/23/2008 100 8.15
12/23/2008 100 8.16
12/23/2008 100 8.16
12/23/2008 100 8.17
12/23/2008 100 8.18
12/23/2008 100 8.19
12/23/2008 100 8.24
12/23/2008 100 8.28
12/23/2008 100 8.3
12/23/2008 100 8.3
12/23/2008 100 8.3
12/23/2008 100 8.31
12/23/2008 100 8.31
12/23/2008 100 8.34
12/23/2008 100 8.5
12/23/2008 100 8.5
12/23/2008 100 8.5
12/23/2008 100 8.5
12/23/2008 100 8.5
12/23/2008 100 8.5
12/23/2008 100 8.5
12/23/2008 100 8.5
12/23/2008 100 8.5
12/23/2008 100 8.5
12/23/2008 100 8.5
12/23/2008 100 8.5
12/23/2008 100 8.5
12/23/2008 100 8.5
12/23/2008 100 8.51
12/23/2008 100 8.51
12/23/2008 100 8.52
12/23/2008 100 8.52
12/23/2008 200 8.04
12/23/2008 400 8.5
12/23/2008 (3,800) 8.3067
12/23/2008 (2,500) 8.3087
12/23/2008 (1,900) 8.3067
12/23/2008 (1,000) 8.3067
12/23/2008 (500) 8.3067
12/23/2008 (200) 8.27
12/23/2008 (200) 8.3067
12/23/2008 (100) 7.96
12/23/2008 (100) 8.14
12/23/2008 (100) 8.15
12/23/2008 (100) 8.15
12/23/2008 (100) 8.21
12/23/2008 (100) 8.22
12/23/2008 (100) 8.22
12/23/2008 (100) 8.23
12/23/2008 (100) 8.24
12/23/2008 (100) 8.24
12/23/2008 (100) 8.24
12/23/2008 (100) 8.24
12/23/2008 (100) 8.25
12/23/2008 (100) 8.25
12/23/2008 (100) 8.25
12/23/2008 (100) 8.25
12/23/2008 (100) 8.25
12/23/2008 (100) 8.26
12/23/2008 (100) 8.27
12/23/2008 (100) 8.27
12/23/2008 (100) 8.27
12/23/2008 (100) 8.28
12/23/2008 (100) 8.28
12/23/2008 (100) 8.29
12/23/2008 (100) 8.29
12/23/2008 (100) 8.3
12/23/2008 (100) 8.3067
12/23/2008 (100) 8.3067
12/23/2008 (100) 8.31
12/23/2008 (100) 8.32
12/23/2008 (100) 8.33
12/23/2008 (100) 8.35
12/23/2008 (100) 8.35
12/23/2008 (100) 8.46
12/23/2008 (100) 8.47
12/23/2008 (100) 8.49
12/23/2008 (100) 8.56
12/23/2008 (100) 8.56
12/23/2008 (100) 8.61
12/23/2008 (100) 8.71
12/23/2008 (100) 8.75
12/23/2008 (95) 8.68
12/23/2008 (93) 8.66
12/23/2008 (89) 8.53
12/23/2008 (87) 8.23
12/23/2008 (86) 8.69
12/23/2008 (80) 8.26
12/23/2008 (80) 8.29
12/23/2008 (76) 8.63
12/23/2008 (69) 8.76
12/23/2008 (55) 8.72
12/23/2008 (46) 8.58
12/23/2008 (21) 8.58
12/23/2008 (20) 8.26
12/23/2008 (14) 8.69
12/23/2008 (13) 8.23
12/23/2008 (8) 8.65
12/24/2008 100 8.06
12/24/2008 100 8.06
12/24/2008 100 8.06
12/24/2008 100 8.1
12/24/2008 100 8.1
12/24/2008 100 8.2
12/24/2008 100 8.2
12/24/2008 100 8.2
12/24/2008 100 8.2
12/24/2008 100 8.2
12/24/2008 100 8.2
12/24/2008 100 8.2
12/24/2008 100 8.2
12/24/2008 100 8.2
12/24/2008 100 8.2
12/24/2008 100 8.2
12/24/2008 100 8.2
12/24/2008 100 8.2
12/24/2008 100 8.2
12/24/2008 200 8.2
12/24/2008 200 8.2
12/24/2008 200 8.2
12/24/2008 100 8.18
12/24/2008 100 8.18
12/24/2008 100 8.19
12/24/2008 100 8.19
12/24/2008 100 8.19
12/24/2008 100 8.19
12/24/2008 100 8.19
12/24/2008 100 8.19
12/24/2008 100 8.19
12/24/2008 100 8.19
12/24/2008 100 8.19
12/24/2008 100 8.19
12/24/2008 100 8.19
12/24/2008 100 8.19
12/24/2008 100 8.195
12/24/2008 100 8.2
12/24/2008 100 8.2
12/24/2008 100 8.2
12/24/2008 100 8.2
12/24/2008 100 8.25
12/24/2008 100 8.26
12/24/2008 200 8.19
12/24/2008 200 8.21
12/24/2008 300 8.19
12/24/2008 300 8.19
12/24/2008 300 8.19
12/24/2008 300 8.19
12/24/2008 300 8.195
12/24/2008 (3,700) 8.1963
12/24/2008 (2,000) 8.1963
12/24/2008 (1,000) 8.1963
12/24/2008 (500) 8.1963
12/24/2008 (500) 8.2
12/24/2008 (300) 8.195
12/24/2008 (300) 8.1963
12/24/2008 (300) 8.2
12/24/2008 (200) 8.19
12/24/2008 (200) 8.19
12/24/2008 (200) 8.2
12/24/2008 (200) 8.2
12/24/2008 (100) 8.02
12/24/2008 (100) 8.03
12/24/2008 (100) 8.05
12/24/2008 (100) 8.09
12/24/2008 (100) 8.1
12/24/2008 (100) 8.11
12/24/2008 (100) 8.14
12/24/2008 (100) 8.15
12/24/2008 (100) 8.17
12/24/2008 (100) 8.17
12/24/2008 (100) 8.18
12/24/2008 (100) 8.18
12/24/2008 (100) 8.18
12/24/2008 (100) 8.19
12/24/2008 (100) 8.19
12/24/2008 (100) 8.19
12/24/2008 (100) 8.19
12/24/2008 (100) 8.19
12/24/2008 (100) 8.19
12/24/2008 (100) 8.19
12/24/2008 (100) 8.19
12/24/2008 (100) 8.19
12/24/2008 (100) 8.195
12/24/2008 (100) 8.1963
12/24/2008 (100) 8.2
12/24/2008 (100) 8.2
12/24/2008 (100) 8.2
12/24/2008 (100) 8.2
12/24/2008 (100) 8.2
12/24/2008 (100) 8.2
12/24/2008 (100) 8.21
12/24/2008 (100) 8.21
12/24/2008 (100) 8.21
12/24/2008 (100) 8.21
12/24/2008 (100) 8.21
12/24/2008 (100) 8.22
12/24/2008 (100) 8.22
12/24/2008 (100) 8.22
12/24/2008 (100) 8.22
12/24/2008 (100) 8.23
12/24/2008 (100) 8.23
12/24/2008 (100) 8.23
12/24/2008 (100) 8.23
12/24/2008 (100) 8.24
12/24/2008 (100) 8.24
12/24/2008 (100) 8.24
12/24/2008 (100) 8.24
12/24/2008 (100) 8.24
12/24/2008 (100) 8.24
12/24/2008 (100) 8.25
12/24/2008 (100) 8.25
12/24/2008 (89) 8.27
12/24/2008 (19) 8.19
12/24/2008 (11) 8.27
12/24/2008 (5) 8.2
12/24/2008 (4) 8.1
12/26/2008 75 8.23
12/26/2008 100 8.11
12/26/2008 100 8.13
12/26/2008 100 8.13
12/26/2008 100 8.13
12/26/2008 100 8.16
12/26/2008 100 8.16
12/26/2008 100 8.16
12/26/2008 100 8.17
12/26/2008 100 8.17
12/26/2008 100 8.17
12/26/2008 100 8.17
12/26/2008 100 8.17
12/26/2008 100 8.2
12/26/2008 100 8.2
12/26/2008 100 8.2
12/26/2008 100 8.23
12/26/2008 200 8.22
12/26/2008 (2,800) 8.156
12/26/2008 (2,000) 8.156
12/26/2008 (2,000) 8.156
12/26/2008 (2,000) 8.156
12/26/2008 (1,200) 8.151
12/26/2008 (1,200) 8.156
12/26/2008 (1,000) 8.156
12/26/2008 (500) 8.156
12/26/2008 (400) 8.1
12/26/2008 (300) 8.13
12/26/2008 (300) 8.14
12/26/2008 (300) 8.156
12/26/2008 (200) 8.08
12/26/2008 (200) 8.12
12/26/2008 (200) 8.13
12/26/2008 (200) 8.13
12/26/2008 (200) 8.15
12/26/2008 (200) 8.16
12/26/2008 (200) 8.18
12/26/2008 (200) 8.21
12/26/2008 (100) 8.03
12/26/2008 (100) 8.06
12/26/2008 (100) 8.07
12/26/2008 (100) 8.07
12/26/2008 (100) 8.07
12/26/2008 (100) 8.08
12/26/2008 (100) 8.08
12/26/2008 (100) 8.08
12/26/2008 (100) 8.08
12/26/2008 (100) 8.08
12/26/2008 (100) 8.08
12/26/2008 (100) 8.08
12/26/2008 (100) 8.08
12/26/2008 (100) 8.08
12/26/2008 (100) 8.08
12/26/2008 (100) 8.08
12/26/2008 (100) 8.083
12/26/2008 (100) 8.09
12/26/2008 (100) 8.09
12/26/2008 (100) 8.09
12/26/2008 (100) 8.09
12/26/2008 (100) 8.09
12/26/2008 (100) 8.0925
12/26/2008 (100) 8.093
12/26/2008 (100) 8.1
12/26/2008 (100) 8.1
12/26/2008 (100) 8.1
12/26/2008 (100) 8.11
12/26/2008 (100) 8.11
12/26/2008 (100) 8.11
12/26/2008 (100) 8.11
12/26/2008 (100) 8.11
12/26/2008 (100) 8.11
12/26/2008 (100) 8.12
12/26/2008 (100) 8.12
12/26/2008 (100) 8.12
12/26/2008 (100) 8.12
12/26/2008 (100) 8.12
12/26/2008 (100) 8.12
12/26/2008 (100) 8.12
12/26/2008 (100) 8.12
12/26/2008 (100) 8.12
12/26/2008 (100) 8.12
12/26/2008 (100) 8.12
12/26/2008 (100) 8.13
12/26/2008 (100) 8.13
12/26/2008 (100) 8.13
12/26/2008 (100) 8.13
12/26/2008 (100) 8.13
12/26/2008 (100) 8.13
12/26/2008 (100) 8.13
12/26/2008 (100) 8.13
12/26/2008 (100) 8.13
12/26/2008 (100) 8.13
12/26/2008 (100) 8.13
12/26/2008 (100) 8.13
12/26/2008 (100) 8.13
12/26/2008 (100) 8.13
12/26/2008 (100) 8.13
12/26/2008 (100) 8.13
12/26/2008 (100) 8.13
12/26/2008 (100) 8.13
12/26/2008 (100) 8.13
12/26/2008 (100) 8.13
12/26/2008 (100) 8.13
12/26/2008 (100) 8.13
12/26/2008 (100) 8.13
12/26/2008 (100) 8.13
12/26/2008 (100) 8.14
12/26/2008 (100) 8.14
12/26/2008 (100) 8.14
12/26/2008 (100) 8.14
12/26/2008 (100) 8.145
12/26/2008 (100) 8.145
12/26/2008 (100) 8.145
12/26/2008 (100) 8.15
12/26/2008 (100) 8.15
12/26/2008 (100) 8.15
12/26/2008 (100) 8.15
12/26/2008 (100) 8.15
12/26/2008 (100) 8.15
12/26/2008 (100) 8.15
12/26/2008 (100) 8.15
12/26/2008 (100) 8.15
12/26/2008 (100) 8.15
12/26/2008 (100) 8.156
12/26/2008 (100) 8.156
12/26/2008 (100) 8.16
12/26/2008 (100) 8.16
12/26/2008 (100) 8.16
12/26/2008 (100) 8.16
12/26/2008 (100) 8.16
12/26/2008 (100) 8.16
12/26/2008 (100) 8.16
12/26/2008 (100) 8.16
12/26/2008 (100) 8.16
12/26/2008 (100) 8.16
12/26/2008 (100) 8.16
12/26/2008 (100) 8.17
12/26/2008 (100) 8.17
12/26/2008 (100) 8.17
12/26/2008 (100) 8.17
12/26/2008 (100) 8.2
12/26/2008 (100) 8.2
12/26/2008 (100) 8.2
12/26/2008 (100) 8.21
12/26/2008 (100) 8.21
12/26/2008 (100) 8.21
12/26/2008 (100) 8.21
12/26/2008 (100) 8.21
12/26/2008 (99) 8.21
12/26/2008 (98) 8.07
12/26/2008 (98) 8.13
12/26/2008 (98) 8.2
12/26/2008 (97) 8.09
12/26/2008 (74) 8.1
12/26/2008 (66) 8.2
12/26/2008 (55) 8.14
12/26/2008 (52) 8.09
12/26/2008 (47) 8.09
12/26/2008 (44) 8.18
12/26/2008 (26) 8.2
12/26/2008 (22) 8.21
12/26/2008 (20) 8.09
12/26/2008 (14) 8.21
12/26/2008 (8) 8.14
12/26/2008 (4) 8.14
12/26/2008 (2) 8.07
12/26/2008 (2) 8.09
12/26/2008 (2) 8.11
12/26/2008 (2) 8.13
12/26/2008 (2) 8.15
12/26/2008 (2) 8.17
12/26/2008 (2) 8.21
12/26/2008 (1) 8.09
12/26/2008 (1) 8.09
12/26/2008 (1) 8.21
12/29/2008 100 7.86
12/29/2008 100 7.88
12/29/2008 100 7.89
12/29/2008 47 7.94
12/29/2008 53 7.94
12/29/2008 88 8
12/29/2008 96 7.89
12/29/2008 100 7.92
12/29/2008 100 7.92
12/29/2008 100 7.92
12/29/2008 100 7.92
12/29/2008 100 7.95
12/29/2008 100 7.95
12/29/2008 100 7.95
12/29/2008 100 7.96
12/29/2008 100 7.96
12/29/2008 100 7.96
12/29/2008 100 7.96
12/29/2008 100 7.98
12/29/2008 100 7.99
12/29/2008 100 7.99
12/29/2008 100 7.99
12/29/2008 100 7.99
12/29/2008 100 7.99
12/29/2008 100 7.99
12/29/2008 100 7.99
12/29/2008 100 7.99
12/29/2008 100 7.99
12/29/2008 100 8
12/29/2008 100 8
12/29/2008 (3,400) 8.0337
12/29/2008 (1,800) 8.0337
12/29/2008 (900) 8.0337
12/29/2008 (500) 8.0337
12/29/2008 (200) 8.0337
12/29/2008 (100) 7.86
12/29/2008 (100) 7.88
12/29/2008 (100) 7.92
12/29/2008 (100) 7.92
12/29/2008 (100) 7.92
12/29/2008 (100) 7.93
12/29/2008 (100) 7.94
12/29/2008 (100) 7.95
12/29/2008 (100) 7.95
12/29/2008 (100) 7.95
12/29/2008 (100) 7.96
12/29/2008 (100) 7.96
12/29/2008 (100) 7.96
12/29/2008 (100) 7.96
12/29/2008 (100) 7.97
12/29/2008 (100) 7.97
12/29/2008 (100) 7.97
12/29/2008 (100) 7.97
12/29/2008 (100) 7.97
12/29/2008 (100) 7.98
12/29/2008 (100) 7.98
12/29/2008 (100) 7.99
12/29/2008 (100) 7.99
12/29/2008 (100) 7.99
12/29/2008 (100) 7.99
12/29/2008 (100) 8
12/29/2008 (100) 8
12/29/2008 (100) 8
12/29/2008 (100) 8.01
12/29/2008 (100) 8.01
12/29/2008 (100) 8.01
12/29/2008 (100) 8.02
12/29/2008 (100) 8.03
12/29/2008 (100) 8.0337
12/29/2008 (100) 8.1
12/29/2008 (100) 8.11
12/29/2008 (100) 8.11
12/29/2008 (100) 8.12
12/29/2008 (100) 8.12
12/29/2008 (100) 8.13
12/29/2008 (100) 8.14
12/29/2008 (96) 8.02
12/29/2008 (91) 8
12/29/2008 (88) 7.96
12/29/2008 (80) 7.99
12/29/2008 (80) 7.99
12/29/2008 (79) 8.09
12/29/2008 (73) 7.99
12/29/2008 (62) 7.99
12/29/2008 (50) 7.97
12/29/2008 (50) 7.97
12/29/2008 (50) 7.97
12/29/2008 (50) 7.99
12/29/2008 (45) 8.05
12/29/2008 (38) 7.99
12/29/2008 (27) 7.99
12/29/2008 (20) 7.99
12/29/2008 (15) 8.13
12/29/2008 (13) 7.99
12/29/2008 (12) 7.93
12/29/2008 (12) 7.96
12/29/2008 (9) 8
12/29/2008 (7) 7.99
12/29/2008 (2) 7.89
12/29/2008 (2) 8.02
12/29/2008 (2) 8.02
12/29/2008 (2) 8.13
12/29/2008 (2) 8.13
12/29/2008 (1) 7.89
12/30/2008 (200) 8.33
12/30/2008 (200) 8.33
12/30/2008 (200) 8.33
12/30/2008 (200) 8.38
12/30/2008 (100) 8.33
12/30/2008 (100) 8.33
12/30/2008 (100) 8.33
12/30/2008 (100) 8.33
12/30/2008 (100) 8.33
12/30/2008 (100) 8.33
12/30/2008 (100) 8.38
12/30/2008 (100) 8.39
12/30/2008 (44) 8.31
12/30/2008 (43) 8.33
12/30/2008 39 8.27
12/30/2008 39 8.33
12/30/2008 61 8.21
12/30/2008 61 8.27
12/30/2008 100 8.09
12/30/2008 100 8.14
12/30/2008 100 8.15
12/30/2008 100 8.31
12/30/2008 100 8.32
12/30/2008 100 8.33
12/30/2008 100 8.33
12/30/2008 100 8.33
12/30/2008 100 8.33
12/30/2008 100 8.33
12/30/2008 5,500 8.129
12/30/2008 (500) 8.07
12/30/2008 (400) 8.07
12/30/2008 (300) 8.03
12/30/2008 (300) 8.04
12/30/2008 (300) 8.07
12/30/2008 (300) 8.07
12/30/2008 (300) 8.17
12/30/2008 (300) 8.32
12/30/2008 (200) 8.07
12/30/2008 (200) 8.1
12/30/2008 (200) 8.1
12/30/2008 (200) 8.12
12/30/2008 (200) 8.14
12/30/2008 (191) 8.07
12/30/2008 (100) 7.97
12/30/2008 (100) 7.99
12/30/2008 (100) 8.01
12/30/2008 (100) 8.03
12/30/2008 (100) 8.03
12/30/2008 (100) 8.04
12/30/2008 (100) 8.05
12/30/2008 (100) 8.05
12/30/2008 (100) 8.05
12/30/2008 (100) 8.06
12/30/2008 (100) 8.06
12/30/2008 (100) 8.06
12/30/2008 (100) 8.06
12/30/2008 (100) 8.06
12/30/2008 (100) 8.06
12/30/2008 (100) 8.06
12/30/2008 (100) 8.06
12/30/2008 (100) 8.06
12/30/2008 (100) 8.06
12/30/2008 (100) 8.06
12/30/2008 (100) 8.06
12/30/2008 (100) 8.06
12/30/2008 (100) 8.065
12/30/2008 (100) 8.07
12/30/2008 (100) 8.07
12/30/2008 (100) 8.07
12/30/2008 (100) 8.07
12/30/2008 (100) 8.07
12/30/2008 (100) 8.07
12/30/2008 (100) 8.07
12/30/2008 (100) 8.07
12/30/2008 (100) 8.07
12/30/2008 (100) 8.07
12/30/2008 (100) 8.07
12/30/2008 (100) 8.07
12/30/2008 (100) 8.07
12/30/2008 (100) 8.08
12/30/2008 (100) 8.08
12/30/2008 (100) 8.09
12/30/2008 (100) 8.09
12/30/2008 (100) 8.095
12/30/2008 (100) 8.1
12/30/2008 (100) 8.1
12/30/2008 (100) 8.1
12/30/2008 (100) 8.1
12/30/2008 (100) 8.1
12/30/2008 (100) 8.1
12/30/2008 (100) 8.1
12/30/2008 (100) 8.1
12/30/2008 (100) 8.1
12/30/2008 (100) 8.1
12/30/2008 (100) 8.1
12/30/2008 (100) 8.1
12/30/2008 (100) 8.1
12/30/2008 (100) 8.1
12/30/2008 (100) 8.1
12/30/2008 (100) 8.1
12/30/2008 (100) 8.1
12/30/2008 (100) 8.1
12/30/2008 (100) 8.105
12/30/2008 (100) 8.105
12/30/2008 (100) 8.105
12/30/2008 (100) 8.11
12/30/2008 (100) 8.11
12/30/2008 (100) 8.11
12/30/2008 (100) 8.11
12/30/2008 (100) 8.11
12/30/2008 (100) 8.11
12/30/2008 (100) 8.11
12/30/2008 (100) 8.11
12/30/2008 (100) 8.11
12/30/2008 (100) 8.11
12/30/2008 (100) 8.11
12/30/2008 (100) 8.12
12/30/2008 (100) 8.12
12/30/2008 (100) 8.12
12/30/2008 (100) 8.12
12/30/2008 (100) 8.1225
12/30/2008 (100) 8.13
12/30/2008 (100) 8.13
12/30/2008 (100) 8.13
12/30/2008 (100) 8.13
12/30/2008 (100) 8.13
12/30/2008 (100) 8.13
12/30/2008 (100) 8.13
12/30/2008 (100) 8.14
12/30/2008 (100) 8.14
12/30/2008 (100) 8.14
12/30/2008 (100) 8.145
12/30/2008 (100) 8.145
12/30/2008 (100) 8.15
12/30/2008 (100) 8.15
12/30/2008 (100) 8.15
12/30/2008 (100) 8.15
12/30/2008 (100) 8.15
12/30/2008 (100) 8.15
12/30/2008 (100) 8.15
12/30/2008 (100) 8.155
12/30/2008 (100) 8.16
12/30/2008 (100) 8.16
12/30/2008 (100) 8.16
12/30/2008 (100) 8.16
12/30/2008 (100) 8.16
12/30/2008 (100) 8.16
12/30/2008 (100) 8.17
12/30/2008 (100) 8.17
12/30/2008 (100) 8.18
12/30/2008 (100) 8.19
12/30/2008 (100) 8.19
12/30/2008 (100) 8.19
12/30/2008 (100) 8.21
12/30/2008 (100) 8.21
12/30/2008 (100) 8.21
12/30/2008 (100) 8.21
12/30/2008 (100) 8.21
12/30/2008 (100) 8.21
12/30/2008 (100) 8.21
12/30/2008 (100) 8.24
12/30/2008 (100) 8.24
12/30/2008 (100) 8.24
12/30/2008 (100) 8.27
12/30/2008 (100) 8.29
12/30/2008 (100) 8.29
12/30/2008 (100) 8.29
12/30/2008 (100) 8.3
12/30/2008 (100) 8.31
12/30/2008 (100) 8.31
12/30/2008 (100) 8.31
12/30/2008 (100) 8.32
12/30/2008 (100) 8.32
12/30/2008 (100) 8.33
12/30/2008 (100) 8.36
12/30/2008 (100) 8.36
12/30/2008 (100) 8.38
12/30/2008 (98) 8.06
12/30/2008 (98) 8.06
12/30/2008 (95) 8.15
12/30/2008 (90) 8.07
12/30/2008 (77) 8.05
12/30/2008 (75) 8.14
12/30/2008 (70) 8.06
12/30/2008 (65) 8.13
12/30/2008 (64) 8.31
12/30/2008 (64) 8.31
12/30/2008 (64) 8.31
12/30/2008 (63) 8.07
12/30/2008 (63) 8.32
12/30/2008 (55) 8.39
12/30/2008 (46) 8.13
12/30/2008 (45) 8.32
12/30/2008 (45) 8.33
12/30/2008 (45) 8.39
12/30/2008 (42) 8.29
12/30/2008 (36) 8.31
12/30/2008 (36) 8.31
12/30/2008 (36) 8.31
12/30/2008 (33) 8.12
12/30/2008 (32) 8.13
12/30/2008 (30) 8.06
12/30/2008 (25) 8.16
12/30/2008 (24) 8.3
12/30/2008 (24) 8.33
12/30/2008 (23) 8.29
12/30/2008 (10) 8.05
12/30/2008 (10) 8.07
12/30/2008 (10) 8.11
12/30/2008 (10) 8.29
12/30/2008 (10) 8.36
12/30/2008 (3) 8.07
12/30/2008 (3) 8.13
12/30/2008 (2) 8.06
12/30/2008 (2) 8.06
12/30/2008 (2) 8.06
12/30/2008 (1) 8.08
12/31/2008 9 9.31
12/31/2008 40 9.2
12/31/2008 40 9.22
12/31/2008 40 9.3
12/31/2008 40 9.3
12/31/2008 60 9.2
12/31/2008 60 9.2
12/31/2008 60 9.3
12/31/2008 60 9.3
12/31/2008 100 9.2
12/31/2008 100 9.21
12/31/2008 100 9.23
12/31/2008 100 9.23
12/31/2008 100 9.23
12/31/2008 100 9.25
12/31/2008 100 9.25
12/31/2008 100 9.25
12/31/2008 100 9.25
12/31/2008 100 9.25
12/31/2008 100 9.28
12/31/2008 100 9.3
12/31/2008 100 9.3
12/31/2008 100 9.3
12/31/2008 100 9.3
12/31/2008 100 9.3
12/31/2008 100 9.3
12/31/2008 100 9.3
12/31/2008 100 9.3
12/31/2008 100 9.3
12/31/2008 100 9.3
12/31/2008 100 9.3
12/31/2008 100 9.3
12/31/2008 100 9.3
12/31/2008 100 9.31
12/31/2008 100 9.31
12/31/2008 100 9.35
12/31/2008 100 9.36
12/31/2008 100 9.36
12/31/2008 100 9.51
12/31/2008 100 9.58
12/31/2008 100 9.58
12/31/2008 100 9.65
12/31/2008 200 9.23
12/31/2008 200 9.23
12/31/2008 200 9.3
12/31/2008 200 9.31
12/31/2008 200 9.31
12/31/2008 200 9.31
12/31/2008 200 9.31
12/31/2008 (400) 9.35
12/31/2008 (400) 9.35
12/31/2008 (400) 9.35
12/31/2008 (400) 9.35
12/31/2008 (300) 9.1
12/31/2008 (200) 8.88
12/31/2008 (200) 8.89
12/31/2008 (200) 8.89
12/31/2008 (200) 8.89
12/31/2008 (200) 8.93
12/31/2008 (200) 8.93
12/31/2008 (200) 8.97
12/31/2008 (200) 9
12/31/2008 (200) 9.1
12/31/2008 (200) 9.1
12/31/2008 (200) 9.21
12/31/2008 (200) 9.47
12/31/2008 (200) 10
12/31/2008 (200) 10.12
12/31/2008 (200) 10.12
12/31/2008 (200) 10.13
12/31/2008 (198) 9.21
12/31/2008 (198) 9.21
12/31/2008 (100) 8.89
12/31/2008 (100) 8.93
12/31/2008 (100) 8.93
12/31/2008 (100) 8.97
12/31/2008 (100) 8.99
12/31/2008 (100) 9
12/31/2008 (100) 9
12/31/2008 (100) 9.1
12/31/2008 (100) 9.1
12/31/2008 (100) 9.1
12/31/2008 (100) 9.2
12/31/2008 (100) 9.21
12/31/2008 (100) 9.21
12/31/2008 (100) 9.21
12/31/2008 (100) 9.21
12/31/2008 (100) 9.21
12/31/2008 (100) 9.31
12/31/2008 (100) 9.31
12/31/2008 (100) 9.36
12/31/2008 (100) 9.36
12/31/2008 (100) 9.36
12/31/2008 (100) 9.37
12/31/2008 (100) 9.37
12/31/2008 (100) 9.38
12/31/2008 (100) 9.44
12/31/2008 (100) 9.44
12/31/2008 (100) 9.44
12/31/2008 (100) 9.44
12/31/2008 (100) 9.44
12/31/2008 (100) 9.47
12/31/2008 (100) 9.47
12/31/2008 (100) 9.47
12/31/2008 (100) 9.47
12/31/2008 (100) 9.48
12/31/2008 (100) 9.49
12/31/2008 (100) 9.49
12/31/2008 (100) 9.5
12/31/2008 (100) 9.51
12/31/2008 (100) 9.52
12/31/2008 (100) 9.53
12/31/2008 (100) 9.54
12/31/2008 (100) 9.54
12/31/2008 (100) 9.76
12/31/2008 (100) 9.77
12/31/2008 (100) 9.84
12/31/2008 (100) 9.84
12/31/2008 (100) 9.9
12/31/2008 (100) 9.91
12/31/2008 (100) 9.96
12/31/2008 (100) 9.96
12/31/2008 (100) 9.97
12/31/2008 (100) 10
12/31/2008 (100) 10.05
12/31/2008 (100) 10.05
12/31/2008 (100) 10.08
12/31/2008 (100) 10.1
12/31/2008 (100) 10.1
12/31/2008 (100) 10.11
12/31/2008 (100) 10.11
12/31/2008 (100) 10.12
12/31/2008 (100) 10.14
12/31/2008 (100) 10.23
12/31/2008 (100) 10.23
12/31/2008 (100) 10.23
12/31/2008 (100) 10.23
12/31/2008 (100) 10.24
12/31/2008 (100) 10.25
12/31/2008 (100) 10.29
12/31/2008 (100) 10.31
12/31/2008 (99) 10
12/31/2008 (99) 10
12/31/2008 (78) 9
12/31/2008 (76) 9.91
12/31/2008 (61) 9
12/31/2008 (61) 10.13
12/31/2008 (60) 10.11
12/31/2008 (40) 10.11
12/31/2008 (24) 9.91
12/31/2008 (2) 9.21
12/31/2008 (2) 9.22
12/31/2008 (1) 10.01
12/31/2008 (1) 10.01
12/31/2008 13 9.33
12/31/2008 87 9.33
12/31/2008 100 9.29
12/31/2008 100 9.3
12/31/2008 100 9.3
12/31/2008 100 9.3
12/31/2008 100 9.3
12/31/2008 100 9.3
12/31/2008 100 9.3
12/31/2008 100 9.3
12/31/2008 100 9.31
12/31/2008 100 9.33
12/31/2008 100 9.33
12/31/2008 100 9.33
12/31/2008 100 9.33
12/31/2008 100 9.36
12/31/2008 100 10.11
12/31/2008 (3,000) 9.6191
12/31/2008 (1,600) 9.6191
12/31/2008 (800) 9.6191
12/31/2008 (400) 9.6191
12/31/2008 (200) 9.58
12/31/2008 (200) 9.6191
12/31/2008 (100) 8.37
12/31/2008 (100) 8.37
12/31/2008 (100) 8.37
12/31/2008 (100) 8.44
12/31/2008 (100) 8.57
12/31/2008 (100) 8.58
12/31/2008 (100) 8.62
12/31/2008 (100) 8.74
12/31/2008 (100) 8.74
12/31/2008 (100) 8.74
12/31/2008 (100) 8.74
12/31/2008 (100) 8.74
12/31/2008 (100) 8.74
12/31/2008 (100) 8.74
12/31/2008 (100) 8.75
12/31/2008 (100) 8.76
12/31/2008 (100) 8.77
12/31/2008 (100) 8.77
12/31/2008 (100) 8.82
12/31/2008 (100) 8.84
12/31/2008 (100) 8.84
12/31/2008 (100) 8.87
12/31/2008 (100) 8.87
12/31/2008 (100) 8.89
12/31/2008 (100) 8.93
12/31/2008 (100) 8.93
12/31/2008 (100) 9.08
12/31/2008 (100) 9.09
12/31/2008 (100) 9.11
12/31/2008 (100) 9.13
12/31/2008 (100) 9.2
12/31/2008 (100) 9.2
12/31/2008 (100) 9.2
12/31/2008 (100) 9.2
12/31/2008 (100) 9.21
12/31/2008 (100) 9.21
12/31/2008 (100) 9.23
12/31/2008 (100) 9.24
12/31/2008 (100) 9.24
12/31/2008 (100) 9.25
12/31/2008 (100) 9.27
12/31/2008 (100) 9.28
12/31/2008 (100) 9.29
12/31/2008 (100) 9.31
12/31/2008 (100) 9.31
12/31/2008 (100) 9.31
12/31/2008 (100) 9.31
12/31/2008 (100) 9.32
12/31/2008 (100) 9.32
12/31/2008 (100) 9.32
12/31/2008 (100) 9.32
12/31/2008 (100) 9.32
12/31/2008 (100) 9.32
12/31/2008 (100) 9.32
12/31/2008 (100) 9.33
12/31/2008 (100) 9.34
12/31/2008 (100) 9.35
12/31/2008 (100) 9.35
12/31/2008 (100) 9.35
12/31/2008 (100) 9.36
12/31/2008 (100) 9.36
12/31/2008 (100) 9.36
12/31/2008 (100) 9.36
12/31/2008 (100) 9.37
12/31/2008 (100) 9.38
12/31/2008 (100) 9.39
12/31/2008 (100) 9.39
12/31/2008 (100) 9.39
12/31/2008 (100) 9.39
12/31/2008 (100) 9.4
12/31/2008 (100) 9.4
12/31/2008 (100) 9.42
12/31/2008 (100) 9.47
12/31/2008 (100) 9.49
12/31/2008 (100) 9.5
12/31/2008 (100) 9.5
12/31/2008 (100) 9.51
12/31/2008 (100) 9.51
12/31/2008 (100) 9.54
12/31/2008 (100) 9.54
12/31/2008 (100) 9.54
12/31/2008 (100) 9.57
12/31/2008 (100) 9.58
12/31/2008 (100) 9.58
12/31/2008 (100) 9.58
12/31/2008 (100) 9.58
12/31/2008 (100) 9.58
12/31/2008 (100) 9.58
12/31/2008 (100) 9.59
12/31/2008 (100) 9.59
12/31/2008 (100) 9.6
12/31/2008 (100) 9.6
12/31/2008 (100) 9.6
12/31/2008 (100) 9.6
12/31/2008 (100) 9.6
12/31/2008 (100) 9.6
12/31/2008 (100) 9.6
12/31/2008 (100) 9.6
12/31/2008 (100) 9.6
12/31/2008 (100) 9.61
12/31/2008 (100) 9.61
12/31/2008 (100) 9.61
12/31/2008 (100) 9.61
12/31/2008 (100) 9.61
12/31/2008 (100) 9.61
12/31/2008 (100) 9.61
12/31/2008 (100) 9.6191
12/31/2008 (100) 9.62
12/31/2008 (100) 9.62
12/31/2008 (100) 9.62
12/31/2008 (100) 9.62
12/31/2008 (100) 9.62
12/31/2008 (100) 9.62
12/31/2008 (100) 9.62
12/31/2008 (100) 9.62
12/31/2008 (100) 9.62
12/31/2008 (100) 9.623
12/31/2008 (100) 9.63
12/31/2008 (100) 9.65
12/31/2008 (100) 9.65
12/31/2008 (100) 9.65
12/31/2008 (100) 9.69
12/31/2008 (100) 9.74
12/31/2008 (100) 9.75
12/31/2008 (100) 9.75
12/31/2008 (100) 9.75
12/31/2008 (100) 9.76
12/31/2008 (100) 9.77
12/31/2008 (100) 9.77
12/31/2008 (100) 9.78
12/31/2008 (100) 9.78
12/31/2008 (100) 9.78
12/31/2008 (100) 9.78
12/31/2008 (100) 9.78
12/31/2008 (100) 9.78
12/31/2008 (100) 9.79
12/31/2008 (100) 9.81
12/31/2008 (100) 9.81
12/31/2008 (100) 9.83
12/31/2008 (100) 9.83
12/31/2008 (100) 9.83
12/31/2008 (100) 9.83
12/31/2008 (100) 9.84
12/31/2008 (100) 9.84
12/31/2008 (100) 9.85
12/31/2008 (100) 9.86
12/31/2008 (100) 9.89
12/31/2008 (100) 9.89
12/31/2008 (100) 9.8925
12/31/2008 (100) 9.96
12/31/2008 (100) 9.96
12/31/2008 (100) 9.96
12/31/2008 (100) 9.96
12/31/2008 (100) 9.97
12/31/2008 (100) 9.97
12/31/2008 (100) 9.97
12/31/2008 (100) 9.97
12/31/2008 (100) 9.97
12/31/2008 (100) 9.97
12/31/2008 (100) 9.97
12/31/2008 (100) 9.97
12/31/2008 (100) 9.97
12/31/2008 (100) 9.97
12/31/2008 (100) 9.97
12/31/2008 (100) 9.97
12/31/2008 (100) 9.98
12/31/2008 (100) 10
12/31/2008 (100) 10.02
12/31/2008 (100) 10.03
12/31/2008 (100) 10.03
12/31/2008 (100) 10.03
12/31/2008 (100) 10.03
12/31/2008 (100) 10.03
12/31/2008 (100) 10.05
12/31/2008 (100) 10.05
12/31/2008 (100) 10.05
12/31/2008 (100) 10.05
12/31/2008 (100) 10.06
12/31/2008 (100) 10.07
12/31/2008 (100) 10.07
12/31/2008 (100) 10.07
12/31/2008 (100) 10.08
12/31/2008 (100) 10.08
12/31/2008 (100) 10.09
12/31/2008 (100) 10.11
12/31/2008 (100) 10.14
12/31/2008 (100) 10.14
12/31/2008 (100) 10.14
12/31/2008 (100) 10.14
12/31/2008 (100) 10.15
12/31/2008 (100) 10.15
12/31/2008 (100) 10.16
12/31/2008 (100) 10.17
12/31/2008 (100) 10.17
12/31/2008 (100) 10.2
12/31/2008 (100) 10.26
12/31/2008 (100) 10.28
12/31/2008 (100) 10.28
12/31/2008 (100) 10.29
12/31/2008 (100) 10.31
12/31/2008 (100) 10.36
12/31/2008 (97) 9.45
12/31/2008 (95) 8.88
12/31/2008 (94) 8.37
12/31/2008 (92) 9.39
12/31/2008 (92) 9.58
12/31/2008 (85) 9.79
12/31/2008 (70) 10.06
12/31/2008 (67) 9.41
12/31/2008 (60) 9.2
12/31/2008 (60) 9.2
12/31/2008 (51) 9.78
12/31/2008 (49) 9.78
12/31/2008 (40) 9.2
12/31/2008 (40) 9.2
12/31/2008 (33) 9.4
12/31/2008 (26) 10.06
12/31/2008 (15) 9.78
12/31/2008 (8) 9.39
12/31/2008 (8) 9.58
12/31/2008 (8) 9.58
12/31/2008 (7) 8.45
12/31/2008 (6) 8.37
12/31/2008 (5) 8.88
12/31/2008 (5) 8.89
12/31/2008 (4) 10.06
12/31/2008 (3) 9.47
12/31/2008 (1) 9.79
12/31/2008 100 9.26
12/31/2008 100 9.27
12/31/2008 100 9.29
12/31/2008 100 9.35
12/31/2008 (198) 10.1
12/31/2008 (100) 10.17
12/31/2008 (100) 10.17
12/31/2008 (2) 10.1
1/2/2009 (600) 9.3268
1/2/2009 (100) 9.2
1/2/2009 (100) 9.28
1/2/2009 (100) 9.28
1/2/2009 (100) 9.29
1/2/2009 (100) 9.36
1/2/2009 (100) 9.36
1/2/2009 (100) 9.36
1/2/2009 (100) 9.36
1/2/2009 (100) 9.45
1/2/2009 (100) 9.45
1/2/2009 (100) 9.45
1/2/2009 (100) 9.45
1/2/2009 (100) 9.46
1/2/2009 (100) 9.46
1/2/2009 (100) 9.46
1/2/2009 100 9.35
1/2/2009 (600) 9.3268
1/2/2009 (300) 9.3268
1/2/2009 (200) 9.29
1/2/2009 (200) 9.3
1/2/2009 (200) 9.3268
1/2/2009 (200) 9.37
1/2/2009 (100) 8.81
1/2/2009 (100) 8.96
1/2/2009 (100) 9.12
1/2/2009 (100) 9.14
1/2/2009 (100) 9.14
1/2/2009 (100) 9.15
1/2/2009 (100) 9.16
1/2/2009 (100) 9.18
1/2/2009 (100) 9.18
1/2/2009 (100) 9.25
1/2/2009 (100) 9.27
1/2/2009 (100) 9.27
1/2/2009 (100) 9.27
1/2/2009 (100) 9.27
1/2/2009 (100) 9.27
1/2/2009 (100) 9.27
1/2/2009 (100) 9.27
1/2/2009 (100) 9.28
1/2/2009 (100) 9.28
1/2/2009 (100) 9.29
1/2/2009 (100) 9.29
1/2/2009 (100) 9.29
1/2/2009 (100) 9.29
1/2/2009 (100) 9.3
1/2/2009 (100) 9.3
1/2/2009 (100) 9.3
1/2/2009 (100) 9.3
1/2/2009 (100) 9.3
1/2/2009 (100) 9.3
1/2/2009 (100) 9.31
1/2/2009 (100) 9.31
1/2/2009 (100) 9.31
1/2/2009 (100) 9.32
1/2/2009 (100) 9.32
1/2/2009 (100) 9.32
1/2/2009 (100) 9.3268
1/2/2009 (100) 9.33
1/2/2009 (100) 9.33
1/2/2009 (100) 9.33
1/2/2009 (100) 9.34
1/2/2009 (100) 9.35
1/2/2009 (100) 9.35
1/2/2009 (100) 9.35
1/2/2009 (100) 9.35
1/2/2009 (100) 9.35
1/2/2009 (100) 9.35
1/2/2009 (100) 9.35
1/2/2009 (100) 9.35
1/2/2009 (100) 9.35
1/2/2009 (100) 9.35
1/2/2009 (100) 9.355
1/2/2009 (100) 9.355
1/2/2009 (100) 9.355
1/2/2009 (100) 9.36
1/2/2009 (100) 9.36
1/2/2009 (100) 9.36
1/2/2009 (100) 9.36
1/2/2009 (100) 9.36
1/2/2009 (100) 9.36
1/2/2009 (100) 9.36
1/2/2009 (100) 9.36
1/2/2009 (100) 9.36
1/2/2009 (100) 9.37
1/2/2009 (100) 9.37
1/2/2009 (100) 9.37
1/2/2009 (100) 9.37
1/2/2009 (100) 9.37
1/2/2009 (100) 9.37
1/2/2009 (100) 9.38
1/2/2009 (100) 9.38
1/2/2009 (100) 9.38
1/2/2009 (100) 9.38
1/2/2009 (100) 9.38
1/2/2009 (100) 9.38
1/2/2009 (100) 9.38
1/2/2009 (100) 9.38
1/2/2009 (100) 9.39
1/2/2009 (100) 9.4
1/2/2009 (100) 9.4
1/2/2009 (100) 9.44
1/2/2009 (100) 9.47
1/2/2009 (100) 9.47
1/2/2009 (100) 9.47
1/2/2009 (100) 9.47
1/2/2009 (100) 9.47
1/2/2009 (100) 9.5
1/2/2009 (88) 9.38
1/2/2009 (85) 9.3
1/2/2009 (85) 9.38
1/2/2009 (84) 9.31
1/2/2009 (75) 9.15
1/2/2009 (66) 9.37
1/2/2009 (53) 9.31
1/2/2009 (35) 9.38
1/2/2009 (34) 9.36
1/2/2009 (27) 9.39
1/2/2009 (25) 8.8
1/2/2009 (25) 9.15
1/2/2009 (15) 9.3
1/2/2009 (15) 9.37
1/2/2009 (15) 9.44
1/2/2009 (11) 9.31
1/2/2009 (8) 9.3
1/2/2009 (7) 9.27
1/2/2009 (4) 9.38
1/2/2009 (2) 9.4
1/5/2009 24 9.08
1/5/2009 52 9.06
1/5/2009 76 9.08
1/5/2009 100 9.05
1/5/2009 100 9.05
1/5/2009 100 9.05
1/5/2009 100 9.05
1/5/2009 100 9.05
1/5/2009 100 9.05
1/5/2009 100 9.06
1/5/2009 100 9.06
1/5/2009 100 9.06
1/5/2009 100 9.08
1/5/2009 (900) 9.1179
1/5/2009 (500) 9.1179
1/5/2009 (400) 9.1179
1/5/2009 (200) 9.1179
1/5/2009 (100) 8.93
1/5/2009 (100) 9
1/5/2009 (100) 9.03
1/5/2009 (100) 9.04
1/5/2009 (100) 9.05
1/5/2009 (100) 9.05
1/5/2009 (100) 9.05
1/5/2009 (100) 9.07
1/5/2009 (100) 9.07
1/5/2009 (100) 9.07
1/5/2009 (100) 9.07
1/5/2009 (100) 9.07
1/5/2009 (100) 9.07
1/5/2009 (100) 9.07
1/5/2009 (100) 9.07
1/5/2009 (100) 9.08
1/5/2009 (100) 9.08
1/5/2009 (100) 9.08
1/5/2009 (100) 9.08
1/5/2009 (100) 9.09
1/5/2009 (100) 9.09
1/5/2009 (100) 9.1
1/5/2009 (100) 9.1
1/5/2009 (100) 9.1
1/5/2009 (100) 9.1
1/5/2009 (100) 9.11
1/5/2009 (100) 9.1179
1/5/2009 (100) 9.1179
1/5/2009 (100) 9.14
1/5/2009 (100) 9.15
1/5/2009 (100) 9.15
1/5/2009 (100) 9.16
1/5/2009 (100) 9.16
1/5/2009 (100) 9.17
1/5/2009 (100) 9.17
1/5/2009 (100) 9.18
1/5/2009 (100) 9.18
1/5/2009 (100) 9.18
1/5/2009 (100) 9.19
1/5/2009 (100) 9.22
1/5/2009 (91) 9.11
1/5/2009 (85) 9.18
1/5/2009 (70) 9.07
1/5/2009 (67) 9.01
1/5/2009 (65) 9.03
1/5/2009 (35) 9.03
1/5/2009 (33) 9.01
1/5/2009 (30) 9.07
1/5/2009 (20) 9.19
1/6/2009 18 9.35
1/6/2009 26 9.4
1/6/2009 37 9.32
1/6/2009 37 9.38
1/6/2009 63 9.32
1/6/2009 63 9.37
1/6/2009 74 9.4
1/6/2009 82 9.35
1/6/2009 100 9.32
1/6/2009 100 9.32
1/6/2009 100 9.33
1/6/2009 100 9.33
1/6/2009 100 9.33
1/6/2009 100 9.33
1/6/2009 100 9.33
1/6/2009 100 9.345
1/6/2009 100 9.35
1/6/2009 100 9.35
1/6/2009 100 9.35
1/6/2009 100 9.35
1/6/2009 100 9.35
1/6/2009 100 9.35
1/6/2009 100 9.35
1/6/2009 100 9.35
1/6/2009 100 9.35
1/6/2009 100 9.35
1/6/2009 100 9.35
1/6/2009 100 9.35
1/6/2009 100 9.35
1/6/2009 100 9.35
1/6/2009 100 9.35
1/6/2009 100 9.35
1/6/2009 100 9.35
1/6/2009 100 9.35
1/6/2009 100 9.35
1/6/2009 100 9.35
1/6/2009 100 9.35
1/6/2009 100 9.36
1/6/2009 100 9.36
1/6/2009 100 9.36
1/6/2009 100 9.36
1/6/2009 100 9.36
1/6/2009 100 9.36
1/6/2009 100 9.36
1/6/2009 100 9.37
1/6/2009 100 9.37
1/6/2009 100 9.38
1/6/2009 100 9.38
1/6/2009 100 9.39
1/6/2009 100 9.39
1/6/2009 100 9.39
1/6/2009 100 9.39
1/6/2009 100 9.39
1/6/2009 100 9.39
1/6/2009 100 9.39
1/6/2009 100 9.39
1/6/2009 100 9.39
1/6/2009 100 9.39
1/6/2009 100 9.39
1/6/2009 100 9.39
1/6/2009 100 9.3925
1/6/2009 100 9.393
1/6/2009 100 9.395
1/6/2009 100 9.395
1/6/2009 100 9.395
1/6/2009 100 9.395
1/6/2009 100 9.4
1/6/2009 100 9.4
1/6/2009 100 9.4
1/6/2009 100 9.41
1/6/2009 100 9.41
1/6/2009 100 9.41
1/6/2009 100 9.41
1/6/2009 100 9.41
1/6/2009 100 9.41
1/6/2009 100 9.42
1/6/2009 100 9.42
1/6/2009 100 9.42
1/6/2009 100 9.42
1/6/2009 100 9.425
1/6/2009 200 9.355
1/6/2009 200 9.355
1/6/2009 200 9.3598
1/6/2009 200 9.36
1/6/2009 200 9.36
1/6/2009 200 9.38
1/6/2009 200 9.38
1/6/2009 200 9.38
1/6/2009 200 9.39
1/6/2009 200 9.395
1/6/2009 200 9.395
1/6/2009 200 9.4
1/6/2009 200 9.41
1/6/2009 300 9.35
1/6/2009 300 9.36
1/6/2009 300 9.36
1/6/2009 300 9.385
1/6/2009 300 9.4
1/6/2009 400 9.36
1/6/2009 400 9.39
1/6/2009 400 9.405
1/6/2009 500 9.39
1/6/2009 500 9.39
1/6/2009 500 9.41
1/6/2009 600 9.345
1/6/2009 600 9.4
1/6/2009 600 9.4
1/6/2009 600 9.43
1/6/2009 700 9.39
1/6/2009 800 9.388
1/6/2009 900 9.39
1/6/2009 1,000 9.385
1/6/2009 1,000 9.39
1/6/2009 1,000 9.3925
1/6/2009 1,100 9.43
1/6/2009 1,700 9.35
1/6/2009 1,800 9.425
1/6/2009 1,900 9.35
1/6/2009 1,900 9.4025
1/6/2009 2,000 9.4025
1/6/2009 2,100 9.388
1/6/2009 2,100 9.425
1/6/2009 2,400 9.35
1/6/2009 2,400 9.395
1/6/2009 2,500 9.425
1/6/2009 2,700 9.388
1/6/2009 3,300 9.35
1/6/2009 4,000 9.3925
1/6/2009 4,600 9.4025
1/6/2009 4,600 9.41
1/6/2009 5,000 9.35
1/6/2009 5,000 9.35
1/6/2009 5,000 9.3525
1/6/2009 5,400 9.4025
1/6/2009 5,900 9.393
1/6/2009 10,400 9.395
1/6/2009 (100) 9.42
1/6/2009 (100) 9.42
1/6/2009 (100) 9.42
1/6/2009 (100) 9.42
1/6/2009 2 9.22
1/6/2009 2 9.3
1/6/2009 10 9.38
1/6/2009 12 9.31
1/6/2009 33 9.3
1/6/2009 47 9.43
1/6/2009 53 9.43
1/6/2009 67 9.31
1/6/2009 90 9.38
1/6/2009 94 9.22
1/6/2009 98 9.3
1/6/2009 100 9.15
1/6/2009 100 9.24
1/6/2009 100 9.25
1/6/2009 100 9.25
1/6/2009 100 9.26
1/6/2009 100 9.26
1/6/2009 100 9.27
1/6/2009 100 9.27
1/6/2009 100 9.28
1/6/2009 100 9.3
1/6/2009 100 9.3
1/6/2009 100 9.3
1/6/2009 100 9.31
1/6/2009 100 9.31
1/6/2009 100 9.31
1/6/2009 100 9.31
1/6/2009 100 9.31
1/6/2009 100 9.33
1/6/2009 100 9.33
1/6/2009 100 9.33
1/6/2009 100 9.33
1/6/2009 100 9.35
1/6/2009 100 9.35
1/6/2009 100 9.35
1/6/2009 100 9.35
1/6/2009 100 9.35
1/6/2009 100 9.35
1/6/2009 100 9.36
1/6/2009 100 9.37
1/6/2009 100 9.38
1/6/2009 100 9.38
1/6/2009 100 9.38
1/6/2009 100 9.38
1/6/2009 100 9.39
1/6/2009 100 9.39
1/6/2009 100 9.39
1/6/2009 100 9.39
1/6/2009 100 9.39
1/6/2009 100 9.4
1/6/2009 100 9.4
1/6/2009 100 9.4
1/6/2009 100 9.4
1/6/2009 100 9.4
1/6/2009 100 9.405
1/6/2009 100 9.41
1/6/2009 100 9.41
1/6/2009 100 9.41
1/6/2009 100 9.41
1/6/2009 100 9.41
1/6/2009 100 9.42
1/6/2009 100 9.42
1/6/2009 100 9.42
1/6/2009 100 9.425
1/6/2009 100 9.425
1/6/2009 100 9.43
1/6/2009 100 9.43
1/6/2009 100 9.43
1/6/2009 100 9.43
1/6/2009 100 9.43
1/6/2009 100 9.44
1/6/2009 100 9.45
1/6/2009 100 9.45
1/6/2009 100 9.45
1/6/2009 100 9.46
1/6/2009 100 9.47
1/6/2009 100 9.47
1/6/2009 100 9.47
1/6/2009 200 9.46
1/6/2009 (300) 9.35
1/6/2009 (100) 9.35
1/6/2009 (100) 9.35
1/6/2009 (100) 9.35
1/6/2009 (100) 9.35
1/6/2009 (100) 9.35
1/6/2009 (100) 9.35
1/6/2009 (100) 9.35
1/6/2009 (100) 9.35
1/6/2009 (100) 9.35
1/6/2009 (100) 9.35
1/6/2009 (100) 9.35
1/6/2009 (100) 9.35
1/6/2009 (100) 9.35
1/6/2009 (100) 9.35
1/6/2009 (100) 9.35
1/6/2009 (100) 9.35
1/6/2009 (100) 9.35
1/6/2009 (100) 9.35
1/6/2009 (100) 9.35
1/6/2009 (100) 9.38
1/6/2009 (100) 9.39
1/7/2009 5 9.18
1/7/2009 22 9.2
1/7/2009 78 9.2
1/7/2009 95 9.18
1/7/2009 96 9.13
1/7/2009 100 9.18
1/7/2009 100 9.18
1/7/2009 100 9.18
1/7/2009 100 9.18
1/7/2009 100 9.19
1/7/2009 100 9.19
1/7/2009 100 9.19
1/7/2009 100 9.19
1/7/2009 100 9.19
1/7/2009 100 9.19
1/7/2009 100 9.19
1/7/2009 100 9.19
1/7/2009 100 9.19
1/7/2009 100 9.19
1/7/2009 100 9.19
1/7/2009 100 9.19
1/7/2009 100 9.2
1/7/2009 100 9.2
1/7/2009 100 9.2
1/7/2009 100 9.2
1/7/2009 100 9.2
1/7/2009 100 9.2
1/7/2009 100 9.2025
1/7/2009 100 9.205
1/7/2009 100 9.21
1/7/2009 100 9.235
1/7/2009 100 9.25
1/7/2009 100 9.25
1/7/2009 100 9.25
1/7/2009 200 9.13
1/7/2009 200 9.16
1/7/2009 200 9.2
1/7/2009 200 9.235
1/7/2009 200 9.25
1/7/2009 300 9.19
1/7/2009 300 9.19
1/7/2009 400 9.25
1/7/2009 400 9.25
1/7/2009 500 9.235
1/7/2009 500 9.235
1/7/2009 500 9.235
1/7/2009 500 9.235
1/7/2009 500 9.235
1/7/2009 500 9.235
1/7/2009 500 9.25
1/7/2009 500 9.25
1/7/2009 700 9.2
1/7/2009 900 9.235
1/7/2009 900 9.235
1/7/2009 1,200 9.235
1/7/2009 1,300 9.235
1/7/2009 1,400 9.235
1/7/2009 1,500 9.235
1/7/2009 4,300 9.235
1/7/2009 4,600 9.235
1/7/2009 4,700 9.235
1/7/2009 4,800 9.235
1/7/2009 5,000 9.235
1/7/2009 5,000 9.235
1/7/2009 9,700 9.235
1/7/2009 9,900 9.235
1/7/2009 9,900 9.235
1/7/2009 10,000 9.235
1/7/2009 281,300 9.15
1/7/2009 35 8.72
1/7/2009 50 8.73
1/7/2009 50 8.73
1/7/2009 50 8.73
1/7/2009 65 8.71
1/7/2009 100 8.71
1/7/2009 100 8.72
1/7/2009 100 8.72
1/7/2009 100 8.73
1/7/2009 100 8.73
1/7/2009 100 8.73
1/7/2009 100 8.75
1/7/2009 100 8.76
1/7/2009 100 8.77
1/7/2009 100 8.77
1/7/2009 100 8.77
1/7/2009 100 8.77
1/7/2009 100 8.77
1/7/2009 100 8.85
1/7/2009 100 8.87
1/7/2009 100 8.87
1/7/2009 100 8.87
1/7/2009 100 8.87
1/7/2009 100 8.87
1/7/2009 100 8.89
1/7/2009 100 8.89
1/7/2009 100 8.89
1/7/2009 100 8.9
1/7/2009 100 8.92
1/7/2009 100 8.93
1/7/2009 100 8.93
1/7/2009 100 8.93
1/7/2009 100 8.93
1/7/2009 100 8.96
1/7/2009 100 8.96
1/7/2009 100 8.96
1/7/2009 100 8.97
1/7/2009 100 8.97
1/7/2009 150 8.73
1/7/2009 200 8.73
1/7/2009 200 8.73
1/7/2009 200 8.76
1/7/2009 200 8.76
1/7/2009 200 8.76
1/7/2009 200 8.9
1/7/2009 1 8.71
1/7/2009 1 8.83
1/7/2009 4 9.27
1/7/2009 16 9.37
1/7/2009 18 9.37
1/7/2009 21 9.27
1/7/2009 26 8.95
1/7/2009 32 9.2
1/7/2009 32 9.2
1/7/2009 35 9.18
1/7/2009 40 8.86
1/7/2009 60 8.84
1/7/2009 65 9.18
1/7/2009 68 9.2
1/7/2009 68 9.2
1/7/2009 74 8.95
1/7/2009 75 9.27
1/7/2009 82 9.37
1/7/2009 84 9.37
1/7/2009 86 8.71
1/7/2009 100 8.67
1/7/2009 100 8.67
1/7/2009 100 8.68
1/7/2009 100 8.7
1/7/2009 100 8.7
1/7/2009 100 8.7
1/7/2009 100 8.71
1/7/2009 100 8.72
1/7/2009 100 8.72
1/7/2009 100 8.72
1/7/2009 100 8.72
1/7/2009 100 8.72
1/7/2009 100 8.73
1/7/2009 100 8.73
1/7/2009 100 8.74
1/7/2009 100 8.74
1/7/2009 100 8.74
1/7/2009 100 8.74
1/7/2009 100 8.75
1/7/2009 100 8.75
1/7/2009 100 8.75
1/7/2009 100 8.76
1/7/2009 100 8.77
1/7/2009 100 8.77
1/7/2009 100 8.78
1/7/2009 100 8.78
1/7/2009 100 8.79
1/7/2009 100 8.79
1/7/2009 100 8.79
1/7/2009 100 8.8
1/7/2009 100 8.8
1/7/2009 100 8.8
1/7/2009 100 8.8
1/7/2009 100 8.81
1/7/2009 100 8.82
1/7/2009 100 8.83
1/7/2009 100 8.83
1/7/2009 100 8.84
1/7/2009 100 8.84
1/7/2009 100 8.84
1/7/2009 100 8.84
1/7/2009 100 8.84
1/7/2009 100 8.84
1/7/2009 100 8.84
1/7/2009 100 8.84
1/7/2009 100 8.85
1/7/2009 100 8.85
1/7/2009 100 8.86
1/7/2009 100 8.86
1/7/2009 100 8.86
1/7/2009 100 8.87
1/7/2009 100 8.87
1/7/2009 100 8.88
1/7/2009 100 8.88
1/7/2009 100 8.88
1/7/2009 100 8.88
1/7/2009 100 8.88
1/7/2009 100 8.9
1/7/2009 100 8.91
1/7/2009 100 8.93
1/7/2009 100 8.93
1/7/2009 100 8.93
1/7/2009 100 8.95
1/7/2009 100 8.95
1/7/2009 100 8.95
1/7/2009 100 8.95
1/7/2009 100 8.95
1/7/2009 100 8.96
1/7/2009 100 8.98
1/7/2009 100 8.99
1/7/2009 100 9
1/7/2009 100 9
1/7/2009 100 9
1/7/2009 100 9
1/7/2009 100 9.01
1/7/2009 100 9.01
1/7/2009 100 9.02
1/7/2009 100 9.02
1/7/2009 100 9.03
1/7/2009 100 9.07
1/7/2009 100 9.07
1/7/2009 100 9.08
1/7/2009 100 9.14
1/7/2009 100 9.17
1/7/2009 100 9.18
1/7/2009 100 9.18
1/7/2009 100 9.19
1/7/2009 100 9.19
1/7/2009 100 9.2
1/7/2009 100 9.2
1/7/2009 100 9.2
1/7/2009 100 9.2
1/7/2009 100 9.2
1/7/2009 100 9.2
1/7/2009 100 9.2
1/7/2009 100 9.2
1/7/2009 100 9.21
1/7/2009 100 9.21
1/7/2009 100 9.21
1/7/2009 100 9.23
1/7/2009 100 9.23
1/7/2009 100 9.26
1/7/2009 100 9.27
1/7/2009 100 9.28
1/7/2009 100 9.3
1/7/2009 100 9.3
1/7/2009 100 9.3
1/7/2009 100 9.31
1/7/2009 100 9.32
1/7/2009 100 9.34
1/7/2009 100 9.37
1/7/2009 100 9.37
1/7/2009 100 9.38
1/7/2009 100 9.38
1/7/2009 100 9.38
1/7/2009 100 9.38
1/7/2009 100 9.39
1/7/2009 100 9.395
1/7/2009 100 9.41
1/7/2009 100 9.42
1/7/2009 100 9.42
1/7/2009 100 9.42
1/7/2009 100 9.42
1/7/2009 100 9.43
1/7/2009 100 9.43
1/7/2009 100 9.43
1/7/2009 100 9.45
1/7/2009 100 9.46
1/7/2009 200 8.8
1/7/2009 200 8.84
1/7/2009 200 9.46
1/7/2009 300 9.22
1/7/2009 400 9.03
1/8/2009 (400) 9.35
1/8/2009 (400) 9.35
1/8/2009 (200) 9.35
1/8/2009 (200) 9.37
1/8/2009 (182) 9.37
1/8/2009 (100) 9.27
1/8/2009 (100) 9.27
1/8/2009 (100) 9.29
1/8/2009 (100) 9.29
1/8/2009 (100) 9.29
1/8/2009 (100) 9.29
1/8/2009 (100) 9.29
1/8/2009 (100) 9.29
1/8/2009 (100) 9.3
1/8/2009 (100) 9.31
1/8/2009 (100) 9.31
1/8/2009 (100) 9.31
1/8/2009 (100) 9.31
1/8/2009 (100) 9.31
1/8/2009 (100) 9.32
1/8/2009 (100) 9.32
1/8/2009 (100) 9.33
1/8/2009 (100) 9.34
1/8/2009 (100) 9.35
1/8/2009 (100) 9.35
1/8/2009 (100) 9.36
1/8/2009 (100) 9.37
1/8/2009 (100) 9.38
1/8/2009 (100) 9.38
1/8/2009 (99) 9.31
1/8/2009 (69) 9.35
1/8/2009 (31) 9.35
1/8/2009 (28) 9.4
1/8/2009 (18) 9.37
1/8/2009 24 9.13
1/8/2009 100 8.92
1/8/2009 100 8.92
1/8/2009 100 8.94
1/8/2009 100 9.01
1/8/2009 100 9.01
1/8/2009 100 9.02
1/8/2009 100 9.06
1/8/2009 100 9.15
1/8/2009 100 9.15
1/8/2009 100 9.16
1/8/2009 100 9.17
1/8/2009 100 9.17
1/8/2009 100 9.18
1/8/2009 100 9.185
1/8/2009 100 9.19
1/8/2009 100 9.19
1/8/2009 100 9.19
1/8/2009 100 9.19
1/8/2009 100 9.2
1/8/2009 100 9.2
1/8/2009 100 9.21
1/8/2009 100 9.21
1/8/2009 100 9.23
1/8/2009 100 9.23
1/8/2009 100 9.2364
1/8/2009 100 9.2364
1/8/2009 100 9.24
1/8/2009 100 9.24
1/8/2009 100 9.24
1/8/2009 100 9.2467
1/8/2009 100 9.25
1/8/2009 100 9.25
1/8/2009 100 9.25
1/8/2009 100 9.25
1/8/2009 100 9.25
1/8/2009 100 9.25
1/8/2009 100 9.26
1/8/2009 100 9.26
1/8/2009 100 9.26
1/8/2009 100 9.26
1/8/2009 100 9.26
1/8/2009 100 9.27
1/8/2009 100 9.29
1/8/2009 100 9.29
1/8/2009 100 9.3
1/8/2009 100 9.3
1/8/2009 100 9.3
1/8/2009 100 9.31
1/8/2009 100 9.32
1/8/2009 100 9.35
1/8/2009 100 9.35
1/8/2009 100 9.36
1/8/2009 100 9.36
1/8/2009 100 9.36
1/8/2009 100 9.36
1/8/2009 100 9.4
1/8/2009 200 8.94
1/8/2009 200 8.94
1/8/2009 200 8.99
1/8/2009 200 9.02
1/8/2009 200 9.2364
1/8/2009 500 9.2364
1/8/2009 800 9.2364
1/8/2009 1,700 9.2364
1/8/2009 (400) 9.16
1/8/2009 (400) 9.24
1/8/2009 (300) 9.16
1/8/2009 (200) 9.16
1/8/2009 (100) 9.15
1/8/2009 (100) 9.17
1/8/2009 (100) 9.18
1/8/2009 (100) 9.19
1/8/2009 (100) 9.19
1/8/2009 (100) 9.19
1/8/2009 (100) 9.2
1/8/2009 (100) 9.2
1/8/2009 (100) 9.22
1/8/2009 (100) 9.23
1/8/2009 (100) 9.23
1/8/2009 (100) 9.2325
1/8/2009 (100) 9.24
1/8/2009 (100) 9.24
1/8/2009 (100) 9.24
1/8/2009 (100) 9.24
1/8/2009 (100) 9.24
1/8/2009 (100) 9.24
1/8/2009 (100) 9.24
1/8/2009 (100) 9.24
1/8/2009 (100) 9.24
1/8/2009 (100) 9.24
1/8/2009 (100) 9.24
1/8/2009 (100) 9.24
1/8/2009 (100) 9.24
1/8/2009 (100) 9.24
1/8/2009 (100) 9.24
1/8/2009 (100) 9.25
1/8/2009 (100) 9.25
1/8/2009 (100) 9.25
1/8/2009 (100) 9.25
1/8/2009 (100) 9.25
1/8/2009 (100) 9.25
1/8/2009 (100) 9.25
1/8/2009 (100) 9.36
1/8/2009 (100) 9.36
1/8/2009 (48) 9.25
1/8/2009 (2) 9.2

Notes: All of the above transactions in the Issuer’s Common Stock were effected by Millenco in the open market. Some of the sales listed above were short sales.

 -----END PRIVACY-ENHANCED MESSAGE-----