-----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, OeP96irK2Pi7GsRjUsbxLQvLsD5VvBfuqZC1acEHuDwasNipnyBK8QKrEy4iBL3I ow+bhkEczSw8wdeGiIBbjw== 0001132413-07-000127.txt : 20070501 0001132413-07-000127.hdr.sgml : 20070501 20070501171045 ACCESSION NUMBER: 0001132413-07-000127 CONFORMED SUBMISSION TYPE: SC 13D PUBLIC DOCUMENT COUNT: 1 FILED AS OF DATE: 20070501 DATE AS OF CHANGE: 20070501 GROUP MEMBERS: ISRAEL A. ENGLANDER GROUP MEMBERS: MILLENNIUM MANAGEMENT, L.L.C. SUBJECT COMPANY: COMPANY DATA: COMPANY CONFORMED NAME: James River Coal CO CENTRAL INDEX KEY: 0001297720 STANDARD INDUSTRIAL CLASSIFICATION: BITUMINOUS COAL & LIGNITE SURFACE MINING [1221] IRS NUMBER: 541602012 STATE OF INCORPORATION: VA FISCAL YEAR END: 1231 FILING VALUES: FORM TYPE: SC 13D SEC ACT: 1934 Act SEC FILE NUMBER: 005-80169 FILM NUMBER: 07806994 BUSINESS ADDRESS: STREET 1: 901 E. BYRD STREET STREET 2: SUITE 1600 CITY: RICHMOND STATE: VA ZIP: 23219 BUSINESS PHONE: 804-780-3000 MAIL ADDRESS: STREET 1: 901 E. BYRD STREET STREET 2: SUITE 1600 CITY: RICHMOND STATE: VA ZIP: 23219 FILED BY: COMPANY DATA: COMPANY CONFORMED NAME: MILLENCO, L.L.C. CENTRAL INDEX KEY: 0001132413 IRS NUMBER: 133532932 STATE OF INCORPORATION: DE FISCAL YEAR END: 1231 FILING VALUES: FORM TYPE: SC 13D BUSINESS ADDRESS: STREET 1: C/O MILLENNIUM MANAGEMENT, L.L.C. STREET 2: 666 FIFTH AVENUE, 8TH FLOOR CITY: NEW YORK STATE: NY ZIP: 10103 BUSINESS PHONE: (212) 841-4100 MAIL ADDRESS: STREET 1: C/O MILLENNIUM MANAGEMENT, L.L.C. STREET 2: 666 FIFTH AVENUE, 8TH FLOOR CITY: NEW YORK STATE: NY ZIP: 10103 FORMER COMPANY: FORMER CONFORMED NAME: MILLENCO, L.P./NY DATE OF NAME CHANGE: 20050310 FORMER COMPANY: FORMER CONFORMED NAME: MILLENCO LP/NY DATE OF NAME CHANGE: 20010111 SC 13D 1 jrcc_sc13d.htm Schedule 13D



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

SCHEDULE 13D
Under the Securities Exchange Act of 1934
James River Coal Company
(Name of Issuer)

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

470355207
(CUSIP Number)

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

April 23, 2007
(Date of event which requires filing of this statement)

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

SCHEDULE 13D

CUSIP No. 470355207
1
NAMES OF REPORTING PERSONS.
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY).

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

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

  þ
6
CITIZENSHIP OR PLACE OF ORGANIZATION

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

1,507,877
8
SHARED VOTING POWER

-0- 
9
SOLE DISPOSITIVE POWER

1,507,877 
10
SHARED DISPOSITIVE POWER

-0- 
11
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON

1,507,877
12
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES 

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

9.0%
14
TYPE OF REPORTING PERSON

OO, BD

SCHEDULE 13D

CUSIP No. 470355207
1
NAMES OF REPORTING PERSONS.
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY).

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

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

  þ
6
CITIZENSHIP OR PLACE OF ORGANIZATION

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

1,507,877
8
SHARED VOTING POWER

-0- 
9
SOLE DISPOSITIVE POWER

1,507,877 
10
SHARED DISPOSITIVE POWER

-0- 

11
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON

1,507,877

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

 9.0%
14
TYPE OF REPORTING PERSON

OO

SCHEDULE 13D

CUSIP No. 470355207
1
NAMES OF REPORTING PERSONS.
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY).

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

SOURCE OF FUNDS


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

þ

6
CITIZENSHIP OR PLACE OF ORGANIZATION

United States

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

1,507,877

8
SHARED VOTING POWER
-0- 
9
SOLE DISPOSITIVE POWER
 
1,507,877 
10
SHARED DISPOSITIVE POWER

-0- 

11
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
 
1,507,877
12
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES
 o
13
PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
 
9.0%
14
TYPE OF REPORTING PERSON
 
IN

Explanatory Note  

Item 1.      Security and Issuer.

   The name of the issuer is James River Coal Company, a Virginia corporation (the "Issuer"). The address of the Issuer’s offices is 901 East Byrd Street, Suite 1600, Richmond, Virginia 23219. This Schedule 13D relates to the Issuer’s common stock, par value $0.01 per share (the "Common Stock").

Item 2.      Identity and Background.

   (a)-(c), (f).  This statement is being filed by Millenco, L.L.C., a Delaware limited liability company (formerly Millenco, L.P., a Delaware limited partnership) ("Millenco"). Millenco is a broker-dealer and a member of the American Stock Exchange and the NASDAQ. Millennium Management, L.L.C., a Delaware limited liability company ("Millennium Management"), is the manager of Millenco, and consequently may be deemed to have voting control and investment discretion over securities owned by Millenco. Israel A. Englander ("Mr. Englander") is the managing member of Millennium Management. As a result, Mr. Englander may be deemed to be the beneficial owner of any shares deemed to be beneficially owned by Millennium Management. The foregoing should not be construed in and of itself as an admission by Millennium Management or Mr. Englander as to beneficial ownership of the shares owned by Millenco.

   The business address for Millenco, Millennium Management and Mr. Englander is c/o Millennium Management, L.L.C., 666 Fifth Avenue, New York, New York 10103. Mr. Englander is a United States citizen.

   Note:  Integrated Holding Group, L.P., a Delaware limited partnership ("Integrated Holding Group"), is a non-managing member of Millenco. As a non-managing member, Integrated Holding Group has no voting control or investment discretion over Millenco or its securities positions.

   (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 beneficially owned Common Stock in the transactions giving rise to this Schedule 13D was approximately $13,962,300, calculated on an average cost basis (excluding brokerage commissions) by account. Millenco effects purchases of securities primarily through margin accounts maintained for Millenco with prime brokers, which may extend margin credit to Millenco as and when required to open or carry positions in the margin accounts, subject to applicable Federal margin regulations, stock exchange rules and the prime broker’s credit policies. In such instances, the positions held in the margin accounts are pledged as collateral security for the repayment of debit balances in the accounts.

Item 4.       Purpose of Transaction.

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

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

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

Item 5.      Interest in Securities of the Issuer.

   (a)  As of the date hereof, Millenco is the beneficial owner of 1,507,877 shares of Common Stock, which represents approximately 9.0% of the outstanding shares of Common Stock. The calculation of the foregoing percentage is on the basis of 16,673,067 shares of the Issuer’s Common Stock outstanding as of February 28, 2007, as reported by the Issuer in its Annual Report on Amendment No. 1 to Form 10-K dated April 30, 2007.

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

   Mr. Englander, as the managing member of Millennium Management, may also be deemed to beneficially own the above-described shares of 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 1,507,877 shares of 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 held by Millenco.

   (b)  Millenco may be deemed to hold the sole power to vote and to dispose of the 1,507,877 shares of Common Stock described in (a) above. Mr. Englander and Millennium Management may be deemed to hold the sole power to vote and to dispose of the 1,507,877 shares of Common Stock described in (a) above. The foregoing should not be construed in and of itself as an admission by Mr. Englander or Millennium Management as to beneficial ownership of the shares held by Millenco.

   (c)  Transactions in Common Stock during the past 60 days: Schedule A annexed hereto lists all transactions in the Common Stock during the past 60 days by the Reporting Persons. All of the transactions in the 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 Common Stock reported in this Statement.

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

   In connection with arrangements with 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 account. 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. As of the date hereof, Millenco has lent 213,900 shares of Common Stock to third parties.

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

Item 7.      Material to Be Filed as Exhibits.

   Exhibit I:  Joint Filing Agreement, dated as of April 30, 2007, by and among Millenco, L.L.C., Millennium Management, L.L.C. 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: April 30, 2007

MILLENCO, L.L.C.

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

 

MILLENNIUM MANAGEMENT, L.L.C.

By:  /s/ David Nolan                                           
        Name: David Nolan
        Title:  Executive Vice President

 

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


EXHIBIT I

JOINT FILING AGREEMENT

    This will confirm the agreement by and among the undersigned that the Schedule 13D filed with the Securities and Exchange Commission on or about the date hereof with respect to the beneficial ownership by the undersigned of the Common Stock, par value $0.01 per share, of James River Coal Company, a Virginia 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: April 30, 2007

MILLENCO, L.L.C.

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

 

MILLENNIUM MANAGEMENT, L.L.C.

By:  /s/ David Nolan                                           
        Name: David Nolan
        Title:  Executive Vice President

 

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


Schedule A

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

Date of Transaction Quantity Purchased
(Sold)		 Price Per Share
$
3/1/2007 (1,000) 7.4266
3/1/2007 (1,000) 7.4267
3/1/2007 200 7.3
3/1/2007 200 7.39
3/1/2007 (11,700) 7.2863
3/1/2007 (500) 7.2863
3/1/2007 (100) 7.32
3/1/2007 25 7.2
3/1/2007 32 7.27
3/1/2007 49 7.21
3/1/2007 52 7.26
3/1/2007 58 7.24
3/1/2007 60 7.17
3/1/2007 68 7.27
3/1/2007 75 7.2
3/1/2007 92 7.25
3/1/2007 100 7.15
3/1/2007 100 7.16
3/1/2007 100 7.16
3/1/2007 100 7.16
3/1/2007 100 7.17
3/1/2007 100 7.17
3/1/2007 100 7.17
3/1/2007 100 7.18
3/1/2007 100 7.18
3/1/2007 100 7.18
3/1/2007 100 7.18
3/1/2007 100 7.18
3/1/2007 100 7.19
3/1/2007 100 7.19
3/1/2007 100 7.19
3/1/2007 100 7.19
3/1/2007 100 7.19
3/1/2007 100 7.2
3/1/2007 100 7.24
3/1/2007 100 7.24
3/1/2007 100 7.24
3/1/2007 100 7.24
3/1/2007 100 7.25
3/1/2007 100 7.26
3/1/2007 100 7.26
3/1/2007 100 7.27
3/1/2007 100 7.27
3/1/2007 100 7.28
3/1/2007 100 7.28
3/1/2007 100 7.28
3/1/2007 100 7.28
3/1/2007 100 7.29
3/1/2007 100 7.29
3/1/2007 100 7.3
3/1/2007 100 7.3
3/1/2007 100 7.34
3/1/2007 (100) 7.19
3/1/2007 (100) 7.2
3/1/2007 (100) 7.39
3/1/2007 23 7.18
3/1/2007 27 7.18
3/1/2007 100 7.15
3/1/2007 100 7.16
3/1/2007 100 7.16
3/1/2007 100 7.19
3/1/2007 100 7.25
3/2/2007 (1,500) 7.3067
3/2/2007 (100) 7.3766
3/2/2007 100 7.303
3/2/2007 (200) 7.24
3/2/2007 (200) 7.25
3/2/2007 (100) 7.25
3/2/2007 (100) 7.33
3/2/2007 2 7.38
3/2/2007 100 7.36
3/2/2007 100 7.36
3/2/2007 100 7.37
3/2/2007 (200) 7.25
3/2/2007 (100) 7.24
3/2/2007 (100) 7.24
3/2/2007 (100) 7.26
3/2/2007 (100) 7.26
3/2/2007 (100) 7.26
3/2/2007 (100) 7.28
3/2/2007 (100) 7.31
3/2/2007 (100) 7.31
3/2/2007 (100) 7.31
3/2/2007 (100) 7.33
3/2/2007 (100) 7.34
3/2/2007 (100) 7.34
3/2/2007 (100) 7.34
3/2/2007 (100) 7.34
3/2/2007 (100) 7.34
3/2/2007 (100) 7.35
3/2/2007 (100) 7.35
3/2/2007 (100) 7.35
3/2/2007 (100) 7.37
3/2/2007 (100) 7.37
3/2/2007 (100) 7.37
3/2/2007 (100) 7.37
3/2/2007 (98) 7.34
3/2/2007 (2) 7.34
3/2/2007 100 7.35
3/2/2007 (100) 7.24
3/2/2007 (100) 7.24
3/2/2007 (100) 7.24
3/2/2007 (100) 7.24
3/2/2007 (100) 7.25
3/2/2007 (100) 7.26
3/2/2007 (100) 7.31
3/2/2007 (100) 7.34
3/2/2007 (100) 7.35
3/2/2007 (100) 7.37
3/2/2007 (200) 7.33
3/2/2007 (200) 7.34
3/5/2007 100 6.77
3/5/2007 100 6.77
3/5/2007 100 6.77
3/5/2007 100 6.77
3/5/2007 100 6.9534
3/5/2007 200 6.95
3/5/2007 200 6.95
3/5/2007 (6,500) 6.912
3/5/2007 (2,200) 6.9205
3/5/2007 100 6.93
3/5/2007 (200) 6.99
3/5/2007 (200) 7.02
3/5/2007 (100) 6.96
3/5/2007 (100) 7.01
3/5/2007 (100) 7.03
3/5/2007 (100) 7.08
3/6/2007 (257) 6.84
3/6/2007 (241) 6.84
3/6/2007 (200) 6.84
3/6/2007 (165) 6.84
3/6/2007 (100) 6.84
3/6/2007 (100) 6.84
3/6/2007 (100) 6.84
3/6/2007 (59) 6.84
3/6/2007 (41) 6.84
3/6/2007 (200) 6.84
3/6/2007 (100) 6.83
3/6/2007 (100) 6.84
3/6/2007 (100) 6.84
3/6/2007 300 6.8034
3/6/2007 300 6.8434
3/6/2007 200 6.84
3/6/2007 (1,000) 6.7899
3/6/2007 (100) 6.8036
3/6/2007 25 6.84
3/6/2007 40 6.76
3/6/2007 60 6.76
3/6/2007 75 6.84
3/6/2007 100 6.77
3/6/2007 100 6.77
3/6/2007 100 6.8
3/6/2007 100 6.82
3/6/2007 100 6.84
3/6/2007 (200) 6.72
3/6/2007 (200) 6.77
3/6/2007 (200) 6.77
3/6/2007 (200) 6.8
3/6/2007 (200) 6.82
3/6/2007 (200) 6.84
3/6/2007 (200) 6.84
3/6/2007 (200) 6.86
3/6/2007 (200) 6.88
3/6/2007 (192) 6.86
3/6/2007 (141) 6.7
3/6/2007 (123) 6.84
3/6/2007 (122) 6.8
3/6/2007 (100) 6.8
3/6/2007 (100) 6.82
3/6/2007 (100) 6.82
3/6/2007 (100) 6.82
3/6/2007 (100) 6.82
3/6/2007 (100) 6.84
3/6/2007 (100) 6.84
3/6/2007 (100) 6.85
3/6/2007 (100) 6.87
3/6/2007 (100) 6.92
3/6/2007 (78) 6.8
3/6/2007 (77) 6.84
3/6/2007 (62) 6.86
3/6/2007 (59) 6.7
3/6/2007 (38) 6.82
3/6/2007 (8) 6.86
3/6/2007 (200) 6.86
3/7/2007 (600) 7.0367
3/7/2007 (500) 6.9067
3/7/2007 (14) 6.9167
3/7/2007 9,000 6.9869
3/7/2007 100 7.02
3/7/2007 100 7.05
3/8/2007 (100) 7.0567
3/8/2007 100 7.05
3/8/2007 100 7.07
3/8/2007 200 7.04
3/8/2007 200 7.06
3/8/2007 200 7.06
3/8/2007 (500) 7.0588
3/8/2007 100 7.03
3/8/2007 100 7.04
3/8/2007 100 7.04
3/8/2007 100 7.05
3/8/2007 100 7.05
3/8/2007 100 7.05
3/8/2007 100 7.05
3/8/2007 100 7.06
3/8/2007 100 7.06
3/8/2007 100 7.06
3/8/2007 100 7.06
3/8/2007 100 7.06
3/8/2007 100 7.06
3/8/2007 100 7.06
3/8/2007 100 7.06
3/8/2007 100 7.06
3/8/2007 100 7.07
3/8/2007 100 7.07
3/8/2007 100 7.07
3/8/2007 86 7.07
3/8/2007 88 7.07
3/8/2007 92 7.02
3/8/2007 100 7.05
3/9/2007 100 7.1434
3/9/2007 200 7.1217
3/9/2007 6,400 7.1208
3/9/2007 (100) 7.07
3/9/2007 (100) 7.09
3/9/2007 (100) 7.1
3/9/2007 (51) 7.1
3/9/2007 (49) 7.1
3/9/2007 100 7.12
3/12/2007 100 7.0634
3/12/2007 500 7.0634
3/12/2007 500 7.0634
3/12/2007 1,500 7.0608
3/12/2007 26 7.1
3/12/2007 49 7.07
3/12/2007 50 7.01
3/12/2007 74 7.1
3/12/2007 100 7
3/12/2007 100 7
3/12/2007 100 7
3/12/2007 100 7
3/12/2007 100 7
3/12/2007 100 7.01
3/12/2007 100 7.01
3/12/2007 100 7.01
3/12/2007 100 7.01
3/12/2007 100 7.02
3/12/2007 100 7.03
3/12/2007 100 7.03
3/12/2007 100 7.03
3/12/2007 100 7.03
3/12/2007 100 7.03
3/12/2007 100 7.05
3/12/2007 100 7.05
3/12/2007 100 7.05
3/12/2007 100 7.06
3/12/2007 100 7.06
3/12/2007 100 7.06
3/12/2007 100 7.07
3/12/2007 100 7.07
3/12/2007 100 7.08
3/12/2007 100 7.08
3/12/2007 100 7.08
3/12/2007 100 7.09
3/12/2007 100 7.09
3/12/2007 100 7.09
3/12/2007 100 7.09
3/12/2007 100 7.09
3/12/2007 100 7.09
3/12/2007 100 7.09
3/12/2007 100 7.09
3/12/2007 100 7.09
3/12/2007 100 7.1
3/12/2007 100 7.1
3/12/2007 100 7.11
3/12/2007 100 7.11
3/12/2007 100 7.11
3/12/2007 100 7.11
3/12/2007 100 7.11
3/12/2007 100 7.12
3/12/2007 100 7.12
3/12/2007 100 7.12
3/12/2007 200 7.1
3/12/2007 100 7
3/12/2007 100 7
3/12/2007 100 7.03
3/12/2007 100 7.08
3/13/2007 (100) 7.05
3/13/2007 (100) 7.05
3/13/2007 (100) 7.05
3/13/2007 (100) 7.05
3/13/2007 100 7.0406
3/13/2007 100 7.0438
3/13/2007 200 7.03
3/13/2007 12,000 7.0438
3/13/2007 9 7.11
3/13/2007 17 7.1
3/13/2007 25 7.07
3/13/2007 28 7.1
3/13/2007 28 7.1
3/13/2007 72 7.1
3/13/2007 83 7.1
3/13/2007 91 7.11
3/13/2007 95 7.09
3/13/2007 100 6.97
3/13/2007 100 7.02
3/13/2007 100 7.06
3/13/2007 100 7.06
3/13/2007 100 7.06
3/13/2007 100 7.08
3/13/2007 100 7.08
3/13/2007 100 7.08
3/13/2007 100 7.09
3/13/2007 100 7.09
3/13/2007 100 7.09
3/13/2007 100 7.1
3/13/2007 100 7.1
3/13/2007 100 7.1
3/13/2007 100 7.1
3/13/2007 100 7.1
3/13/2007 100 7.1
3/13/2007 100 7.1
3/13/2007 100 7.1
3/13/2007 100 7.1
3/13/2007 100 7.11
3/13/2007 100 7.11
3/13/2007 189 7.1
3/13/2007 200 7.1
3/13/2007 (100) 7
3/13/2007 (100) 7
3/13/2007 (100) 7.03
3/13/2007 (100) 7.06
3/13/2007 (100) 7.06
3/13/2007 (100) 7.06
3/13/2007 (100) 7.06
3/13/2007 (100) 7.06
3/13/2007 (100) 7.06
3/13/2007 (100) 7.06
3/13/2007 (14) 7.06
3/13/2007 86 7.1
3/13/2007 100 6.96
3/13/2007 100 6.98
3/13/2007 100 7.1
3/14/2007 1,000 6.9103
3/14/2007 (100) 6.79
3/14/2007 100 6.9
3/14/2007 (100) 6.84
3/14/2007 (100) 6.91
3/14/2007 (100) 6.96
3/14/2007 (100) 7
3/14/2007 (100) 7
3/14/2007 (100) 7.02
3/14/2007 (100) 7.04
3/14/2007 (100) 7.05
3/14/2007 (100) 7.06
3/14/2007 (100) 7.06
3/14/2007 (100) 7.07
3/14/2007 (100) 7.06
3/14/2007 (100) 7.06
3/15/2007 100 7.1334
3/15/2007 200 7.1234
3/15/2007 300 7.1334
3/15/2007 300 7.1834
3/15/2007 700 7.1334
3/15/2007 4,100 7.0897
3/15/2007 100 7.08
3/15/2007 100 7.1
3/15/2007 100 7.1
3/15/2007 2,900 7.0808
3/15/2007 (100) 7.07
3/15/2007 (100) 7.07
3/15/2007 (100) 7.08
3/15/2007 (100) 7.09
3/15/2007 (100) 7.09
3/15/2007 (100) 7.1
3/15/2007 (100) 7.1
3/15/2007 (100) 7.12
3/15/2007 (100) 7.15
3/15/2007 (100) 7.18
3/15/2007 (80) 7.1
3/15/2007 (49) 7.1
3/15/2007 (49) 7.1
3/15/2007 (25) 7.07
3/15/2007 (20) 7.1
3/15/2007 (2) 7.04
3/16/2007 100 7.0633
3/16/2007 100 7.1234
3/16/2007 300 7.004
3/16/2007 300 7.0234
3/16/2007 300 7.0934
3/16/2007 700 7.0934
3/16/2007 1,200 7.0234
3/16/2007 (4,800) 6.9851
3/16/2007 (4,700) 6.9851
3/16/2007 (3,700) 6.9851
3/16/2007 (200) 6.84
3/16/2007 (200) 7
3/16/2007 (200) 7
3/16/2007 (200) 7
3/16/2007 (200) 7.01
3/16/2007 (200) 7.02
3/16/2007 (200) 7.02
3/16/2007 (200) 7.02
3/16/2007 (200) 7.02
3/16/2007 (200) 7.02
3/16/2007 (200) 7.02
3/16/2007 (200) 7.03
3/16/2007 (200) 7.08
3/16/2007 (200) 7.1
3/16/2007 (200) 7.18
3/16/2007 (100) 6.98
3/16/2007 (100) 7.02
3/16/2007 (200) 6.84
3/16/2007 (200) 6.84
3/16/2007 (200) 6.84
3/16/2007 (200) 6.84
3/16/2007 (200) 6.86
3/16/2007 (200) 6.86
3/16/2007 (200) 6.88
3/16/2007 (200) 6.88
3/16/2007 (200) 6.88
3/16/2007 (200) 6.91
3/16/2007 (200) 6.98
3/16/2007 (200) 6.99
3/16/2007 (200) 6.99
3/16/2007 (200) 6.99
3/16/2007 (200) 6.99
3/16/2007 (200) 6.99
3/16/2007 (200) 7
3/16/2007 (200) 7
3/16/2007 (200) 7
3/16/2007 (200) 7
3/16/2007 (200) 7
3/16/2007 (200) 7
3/16/2007 (200) 7.02
3/16/2007 (200) 7.02
3/16/2007 (200) 7.02
3/16/2007 (200) 7.1
3/16/2007 (200) 7.1
3/16/2007 (128) 6.91
3/16/2007 (121) 7.08
3/16/2007 (100) 6.82
3/16/2007 (100) 6.83
3/16/2007 (100) 6.83
3/16/2007 (100) 6.84
3/16/2007 (100) 6.84
3/16/2007 (100) 6.84
3/16/2007 (100) 6.86
3/16/2007 (100) 6.87
3/16/2007 (100) 6.88
3/16/2007 (100) 6.88
3/16/2007 (100) 6.88
3/16/2007 (100) 6.89
3/16/2007 (100) 6.89
3/16/2007 (100) 6.89
3/16/2007 (100) 6.9
3/16/2007 (100) 6.9
3/16/2007 (100) 6.9
3/16/2007 (100) 6.91
3/16/2007 (100) 6.95
3/16/2007 (100) 6.95
3/16/2007 (100) 6.95
3/16/2007 (100) 6.96
3/16/2007 (100) 6.96
3/16/2007 (100) 6.96
3/16/2007 (100) 6.96
3/16/2007 (100) 6.96
3/16/2007 (100) 6.96
3/16/2007 (100) 6.98
3/16/2007 (100) 6.98
3/16/2007 (100) 6.98
3/16/2007 (100) 6.98
3/16/2007 (100) 6.99
3/16/2007 (100) 6.99
3/16/2007 (100) 6.99
3/16/2007 (100) 6.99
3/16/2007 (100) 6.99
3/16/2007 (100) 6.99
3/16/2007 (100) 6.99
3/16/2007 (100) 6.99
3/16/2007 (100) 6.99
3/16/2007 (100) 6.99
3/16/2007 (100) 7
3/16/2007 (100) 7
3/16/2007 (100) 7
3/16/2007 (100) 7
3/16/2007 (100) 7
3/16/2007 (100) 7
3/16/2007 (100) 7
3/16/2007 (100) 7
3/16/2007 (100) 7
3/16/2007 (100) 7
3/16/2007 (100) 7
3/16/2007 (100) 7
3/16/2007 (100) 7
3/16/2007 (100) 7
3/16/2007 (100) 7
3/16/2007 (100) 7.01
3/16/2007 (100) 7.01
3/16/2007 (100) 7.01
3/16/2007 (100) 7.01
3/16/2007 (100) 7.01
3/16/2007 (100) 7.01
3/16/2007 (100) 7.01
3/16/2007 (100) 7.01
3/16/2007 (100) 7.02
3/16/2007 (100) 7.02
3/16/2007 (100) 7.02
3/16/2007 (100) 7.02
3/16/2007 (100) 7.02
3/16/2007 (100) 7.02
3/16/2007 (100) 7.02
3/16/2007 (100) 7.02
3/16/2007 (100) 7.02
3/16/2007 (100) 7.02
3/16/2007 (100) 7.02
3/16/2007 (100) 7.02
3/16/2007 (100) 7.02
3/16/2007 (100) 7.02
3/16/2007 (100) 7.02
3/16/2007 (100) 7.02
3/16/2007 (100) 7.03
3/16/2007 (100) 7.03
3/16/2007 (100) 7.03
3/16/2007 (100) 7.04
3/16/2007 (100) 7.08
3/16/2007 (79) 7.08
3/16/2007 (72) 6.91
3/16/2007 (56) 7
3/16/2007 (50) 6.85
3/16/2007 (50) 6.85
3/16/2007 (50) 6.99
3/16/2007 (50) 6.99
3/16/2007 (200) 6.87
3/16/2007 (200) 6.88
3/16/2007 (200) 6.96
3/16/2007 (200) 6.97
3/16/2007 (200) 6.99
3/16/2007 (200) 7.02
3/16/2007 (100) 6.82
3/16/2007 (100) 6.88
3/16/2007 (100) 6.88
3/16/2007 (100) 6.96
3/16/2007 (100) 6.96
3/16/2007 (100) 6.98
3/16/2007 (100) 6.99
3/16/2007 (100) 7
3/16/2007 (100) 7
3/16/2007 (100) 7
3/16/2007 (100) 7.01
3/16/2007 (100) 7.02
3/16/2007 (100) 7.02
3/16/2007 (100) 7.02
3/19/2007 1,900 6.9989
3/19/2007 (200) 6.94
3/19/2007 (200) 6.96
3/19/2007 (200) 6.98
3/19/2007 (200) 6.98
3/19/2007 (200) 6.99
3/19/2007 (200) 7
3/19/2007 (200) 7
3/19/2007 (200) 7.02
3/19/2007 (200) 7.04
3/19/2007 (200) 7.04
3/19/2007 (100) 6.94
3/19/2007 (100) 6.97
3/19/2007 (100) 6.97
3/19/2007 (100) 7
3/19/2007 (100) 7.03
3/19/2007 (200) 6.92
3/19/2007 (200) 6.98
3/19/2007 (200) 6.98
3/19/2007 (200) 6.98
3/19/2007 (200) 7.04
3/19/2007 (155) 7.02
3/19/2007 (145) 7.01
3/19/2007 (112) 6.94
3/19/2007 (100) 6.89
3/19/2007 (100) 6.9
3/19/2007 (100) 6.9
3/19/2007 (100) 6.91
3/19/2007 (100) 6.91
3/19/2007 (100) 6.92
3/19/2007 (100) 6.92
3/19/2007 (100) 6.92
3/19/2007 (100) 6.92
3/19/2007 (100) 6.93
3/19/2007 (100) 6.93
3/19/2007 (100) 6.93
3/19/2007 (100) 6.93
3/19/2007 (100) 6.93
3/19/2007 (100) 6.93
3/19/2007 (100) 6.93
3/19/2007 (100) 6.93
3/19/2007 (100) 6.93
3/19/2007 (100) 6.93
3/19/2007 (100) 6.93
3/19/2007 (100) 6.93
3/19/2007 (100) 6.93
3/19/2007 (100) 6.94
3/19/2007 (100) 6.95
3/19/2007 (100) 6.95
3/19/2007 (100) 6.95
3/19/2007 (100) 6.96
3/19/2007 (100) 6.96
3/19/2007 (100) 6.96
3/19/2007 (100) 6.97
3/19/2007 (100) 6.97
3/19/2007 (100) 6.98
3/19/2007 (100) 6.98
3/19/2007 (100) 6.98
3/19/2007 (100) 6.98
3/19/2007 (100) 6.98
3/19/2007 (100) 6.99
3/19/2007 (100) 6.99
3/19/2007 (100) 6.99
3/19/2007 (100) 6.99
3/19/2007 (100) 6.99
3/19/2007 (100) 6.99
3/19/2007 (100) 6.99
3/19/2007 (100) 6.99
3/19/2007 (100) 6.99
3/19/2007 (100) 6.99
3/19/2007 (100) 7
3/19/2007 (100) 7
3/19/2007 (100) 7
3/19/2007 (100) 7
3/19/2007 (100) 7
3/19/2007 (100) 7
3/19/2007 (100) 7
3/19/2007 (100) 7
3/19/2007 (100) 7
3/19/2007 (100) 7
3/19/2007 (100) 7
3/19/2007 (100) 7
3/19/2007 (100) 7
3/19/2007 (100) 7
3/19/2007 (100) 7
3/19/2007 (100) 7
3/19/2007 (100) 7
3/19/2007 (100) 7.01
3/19/2007 (100) 7.01
3/19/2007 (100) 7.01
3/19/2007 (100) 7.01
3/19/2007 (100) 7.01
3/19/2007 (100) 7.01
3/19/2007 (100) 7.01
3/19/2007 (100) 7.01
3/19/2007 (100) 7.01
3/19/2007 (100) 7.01
3/19/2007 (100) 7.01
3/19/2007 (100) 7.01
3/19/2007 (100) 7.01
3/19/2007 (100) 7.01
3/19/2007 (100) 7.01
3/19/2007 (100) 7.01
3/19/2007 (100) 7.01
3/19/2007 (100) 7.01
3/19/2007 (100) 7.01
3/19/2007 (100) 7.01
3/19/2007 (100) 7.01
3/19/2007 (100) 7.02
3/19/2007 (100) 7.02
3/19/2007 (100) 7.02
3/19/2007 (100) 7.02
3/19/2007 (100) 7.02
3/19/2007 (100) 7.02
3/19/2007 (100) 7.02
3/19/2007 (100) 7.02
3/19/2007 (100) 7.02
3/19/2007 (100) 7.02
3/19/2007 (100) 7.02
3/19/2007 (100) 7.02
3/19/2007 (100) 7.02
3/19/2007 (100) 7.02
3/19/2007 (100) 7.02
3/19/2007 (100) 7.03
3/19/2007 (100) 7.03
3/19/2007 (100) 7.03
3/19/2007 (100) 7.03
3/19/2007 (100) 7.03
3/19/2007 (100) 7.03
3/19/2007 (100) 7.04
3/19/2007 (100) 7.04
3/19/2007 (100) 7.04
3/19/2007 (100) 7.04
3/19/2007 (100) 7.04
3/19/2007 (100) 7.04
3/19/2007 (100) 7.04
3/19/2007 (100) 7.04
3/19/2007 (100) 7.04
3/19/2007 (100) 7.04
3/19/2007 (88) 6.94
3/19/2007 (72) 7
3/19/2007 (55) 7.01
3/19/2007 (50) 6.97
3/19/2007 (50) 7.02
3/19/2007 (50) 7.02
3/19/2007 (45) 7.02
3/19/2007 (44) 7.02
3/19/2007 (26) 6.98
3/19/2007 (25) 6.97
3/19/2007 (21) 6.97
3/19/2007 (20) 6.97
3/19/2007 (100) 6.93
3/19/2007 (100) 6.93
3/19/2007 (100) 6.96
3/19/2007 (100) 6.98
3/19/2007 (100) 6.98
3/19/2007 (100) 6.99
3/19/2007 (100) 6.99
3/19/2007 (100) 7
3/19/2007 (100) 7
3/19/2007 (100) 7
3/19/2007 (100) 7
3/19/2007 (100) 7.01
3/19/2007 (100) 7.02
3/19/2007 (100) 7.02
3/19/2007 (100) 7.02
3/19/2007 (100) 7.02
3/19/2007 (100) 7.02
3/19/2007 (100) 7.03
3/19/2007 (100) 7.04
3/19/2007 (100) 7.04
3/19/2007 (100) 7.04
3/19/2007 (100) 7.07
3/20/2007 200 7.07
3/20/2007 200 7.09
3/20/2007 200 7.09
3/20/2007 200 7.09
3/20/2007 200 7.11
3/20/2007 1,200 7.0689
3/20/2007 12,100 7.0689
3/20/2007 100 7.11
3/20/2007 100 7.11
3/20/2007 200 7.07
3/20/2007 100 6.99
3/20/2007 100 7.08
3/20/2007 100 7.11
3/21/2007 7 6.97
3/21/2007 88 6.97
3/21/2007 93 6.97
3/21/2007 100 6.97
3/21/2007 100 6.97
3/21/2007 100 6.97
3/21/2007 100 6.97
3/21/2007 100 6.97
3/21/2007 100 6.97
3/21/2007 2,400 7.0201
3/21/2007 100 6.98
3/21/2007 (3,400) 7.0201
3/21/2007 (200) 7.0201
3/21/2007 (200) 7.0201
3/21/2007 (100) 6.95
3/21/2007 (100) 6.95
3/21/2007 (100) 6.95
3/21/2007 (100) 6.95
3/21/2007 (100) 6.96
3/21/2007 (100) 6.96
3/21/2007 (100) 6.97
3/21/2007 (100) 6.97
3/21/2007 (100) 6.98
3/21/2007 (100) 6.98
3/21/2007 (100) 6.99
3/21/2007 (100) 6.99
3/21/2007 (100) 6.99
3/21/2007 (100) 6.99
3/21/2007 (100) 6.99
3/21/2007 (100) 6.99
3/21/2007 (100) 7
3/21/2007 (100) 7
3/21/2007 (100) 7
3/21/2007 (100) 7
3/21/2007 (100) 7
3/21/2007 (100) 7.01
3/21/2007 (100) 7.03
3/21/2007 (100) 7.04
3/21/2007 (100) 7.05
3/21/2007 (100) 7.05
3/21/2007 (100) 7.05
3/21/2007 (100) 7.05
3/21/2007 (100) 7.07
3/21/2007 (100) 7.1
3/21/2007 (50) 7.06
3/21/2007 (50) 7.06
3/21/2007 100 6.97
3/21/2007 (100) 6.97
3/21/2007 (100) 6.99
3/21/2007 (100) 6.99
3/21/2007 (100) 7
3/21/2007 (100) 7.04
3/21/2007 (100) 7.05
3/21/2007 (100) 7.05
3/21/2007 (100) 7.05
3/22/2007 100 7.1734
3/22/2007 100 7.1834
3/22/2007 200 7.1534
3/22/2007 (100) 7.2867
3/22/2007 (200) 7.2
3/22/2007 200 7.28
3/22/2007 300 7.1987
3/22/2007 (200) 7.15
3/22/2007 (200) 7.18
3/22/2007 (200) 7.19
3/22/2007 (200) 7.19
3/22/2007 (200) 7.19
3/22/2007 (200) 7.19
3/22/2007 (200) 7.19
3/22/2007 (200) 7.19
3/22/2007 (200) 7.19
3/22/2007 (200) 7.2
3/22/2007 (200) 7.2
3/22/2007 (200) 7.2
3/22/2007 (200) 7.23
3/22/2007 (200) 7.24
3/22/2007 (200) 7.24
3/22/2007 (200) 7.24
3/22/2007 (200) 7.24
3/22/2007 (200) 7.25
3/22/2007 (200) 7.25
3/22/2007 (200) 7.25
3/22/2007 (200) 7.25
3/22/2007 (200) 7.25
3/22/2007 (200) 7.26
3/22/2007 (200) 7.27
3/22/2007 (200) 7.3
3/22/2007 (100) 7.12
3/22/2007 (100) 7.15
3/22/2007 (100) 7.16
3/22/2007 (100) 7.23
3/22/2007 (100) 7.24
3/22/2007 (100) 7.24
3/22/2007 (100) 7.25
3/22/2007 (100) 7.27
3/22/2007 (100) 7.3
3/22/2007 4 7.32
3/22/2007 96 7.32
3/22/2007 100 7.22
3/22/2007 100 7.29
3/22/2007 100 7.29
3/22/2007 100 7.32
3/22/2007 100 7.32
3/22/2007 (100) 7.01
3/22/2007 (100) 7.03
3/22/2007 (100) 7.03
3/22/2007 (100) 7.08
3/22/2007 (100) 7.09
3/22/2007 (100) 7.1
3/22/2007 (100) 7.1
3/22/2007 (100) 7.1
3/22/2007 (100) 7.11
3/22/2007 (100) 7.12
3/22/2007 (100) 7.12
3/22/2007 (100) 7.12
3/22/2007 (100) 7.13
3/22/2007 (100) 7.13
3/22/2007 (100) 7.14
3/22/2007 (100) 7.14
3/22/2007 (100) 7.14
3/22/2007 (100) 7.14
3/22/2007 (100) 7.15
3/22/2007 (100) 7.15
3/22/2007 (100) 7.15
3/22/2007 (100) 7.15
3/22/2007 (100) 7.15
3/22/2007 (100) 7.15
3/22/2007 (100) 7.15
3/22/2007 (100) 7.15
3/22/2007 (100) 7.15
3/22/2007 (100) 7.15
3/22/2007 (100) 7.15
3/22/2007 (100) 7.15
3/22/2007 (100) 7.15
3/22/2007 (100) 7.15
3/22/2007 (100) 7.15
3/22/2007 (100) 7.15
3/22/2007 (100) 7.15
3/22/2007 (100) 7.15
3/22/2007 (100) 7.15
3/22/2007 (100) 7.15
3/22/2007 (100) 7.15
3/22/2007 (100) 7.15
3/22/2007 (100) 7.15
3/22/2007 (100) 7.15
3/22/2007 (100) 7.16
3/22/2007 (100) 7.16
3/22/2007 (100) 7.16
3/22/2007 (100) 7.16
3/22/2007 (100) 7.16
3/22/2007 (100) 7.17
3/22/2007 (100) 7.17
3/22/2007 (100) 7.17
3/22/2007 (100) 7.17
3/22/2007 (100) 7.17
3/22/2007 (100) 7.17
3/22/2007 (100) 7.17
3/22/2007 (100) 7.17
3/22/2007 (100) 7.18
3/22/2007 (100) 7.18
3/22/2007 (100) 7.18
3/22/2007 (100) 7.18
3/22/2007 (100) 7.18
3/22/2007 (100) 7.18
3/22/2007 (100) 7.18
3/22/2007 (100) 7.18
3/22/2007 (100) 7.18
3/22/2007 (100) 7.18
3/22/2007 (100) 7.18
3/22/2007 (100) 7.18
3/22/2007 (100) 7.18
3/22/2007 (100) 7.19
3/22/2007 (100) 7.19
3/22/2007 (100) 7.19
3/22/2007 (100) 7.19
3/22/2007 (100) 7.19
3/22/2007 (100) 7.19
3/22/2007 (100) 7.19
3/22/2007 (100) 7.19
3/22/2007 (100) 7.19
3/22/2007 (100) 7.19
3/22/2007 (100) 7.19
3/22/2007 (100) 7.19
3/22/2007 (100) 7.19
3/22/2007 (100) 7.19
3/22/2007 (100) 7.19
3/22/2007 (100) 7.19
3/22/2007 (100) 7.19
3/22/2007 (100) 7.2
3/22/2007 (100) 7.2
3/22/2007 (100) 7.2
3/22/2007 (100) 7.2
3/22/2007 (100) 7.2
3/22/2007 (100) 7.2
3/22/2007 (100) 7.2
3/22/2007 (100) 7.2
3/22/2007 (100) 7.21
3/22/2007 (100) 7.21
3/22/2007 (100) 7.22
3/22/2007 (100) 7.22
3/22/2007 (100) 7.24
3/22/2007 (100) 7.24
3/22/2007 (100) 7.25
3/22/2007 (100) 7.27
3/22/2007 (100) 7.27
3/22/2007 (100) 7.28
3/22/2007 (100) 7.29
3/22/2007 (100) 7.29
3/22/2007 (100) 7.29
3/22/2007 (100) 7.29
3/22/2007 (100) 7.29
3/22/2007 (100) 7.29
3/22/2007 (100) 7.29
3/22/2007 (100) 7.29
3/22/2007 (100) 7.3
3/22/2007 (100) 7.3
3/22/2007 (100) 7.3
3/22/2007 (100) 7.3
3/22/2007 (100) 7.3
3/22/2007 (100) 7.31
3/22/2007 (100) 7.31
3/22/2007 (98) 7.13
3/22/2007 (73) 7.09
3/22/2007 (70) 7.26
3/22/2007 (60) 7.19
3/22/2007 (47) 7.19
3/22/2007 (30) 7.1
3/22/2007 (30) 7.26
3/22/2007 (27) 7.09
3/22/2007 (100) 7.1
3/22/2007 (100) 7.14
3/22/2007 (100) 7.14
3/22/2007 (100) 7.15
3/22/2007 (100) 7.15
3/22/2007 (100) 7.17
3/22/2007 (100) 7.17
3/22/2007 (100) 7.19
3/22/2007 (100) 7.19
3/22/2007 (100) 7.19
3/22/2007 (100) 7.2
3/22/2007 (100) 7.2
3/22/2007 (100) 7.2
3/22/2007 (100) 7.22
3/22/2007 (100) 7.24
3/22/2007 (100) 7.29
3/22/2007 (100) 7.3
3/22/2007 (51) 7.22
3/22/2007 (100) 7.32
3/22/2007 (100) 7.32
3/22/2007 (100) 7.32
3/22/2007 (100) 7.32
3/23/2007 50 7.5033
3/23/2007 100 7.3634
3/23/2007 100 7.4134
3/23/2007 100 7.5034
3/23/2007 (500) 7.6767
3/23/2007 (200) 7.5166
3/23/2007 (200) 7.5366
3/23/2007 (100) 7.5367
3/23/2007 (100) 7.6366
3/23/2007 (3,200) 7.5156
3/23/2007 (1,500) 7.5224
3/23/2007 (200) 7.5156
3/23/2007 (100) 7.5156
3/26/2007 200 7.4034
3/27/2007 (200) 7.5067
3/27/2007 (100) 7.3567
3/27/2007 (100) 7.4366
3/27/2007 (400) 7.34
3/27/2007 (300) 7.39
3/27/2007 (200) 7.35
3/27/2007 (200) 7.35
3/27/2007 (200) 7.35
3/27/2007 (200) 7.35
3/27/2007 (200) 7.35
3/27/2007 (200) 7.36
3/27/2007 (100) 7.34
3/27/2007 (100) 7.35
3/27/2007 (100) 7.36
3/27/2007 (100) 7.36
3/27/2007 (100) 7.36
3/27/2007 (100) 7.39
3/27/2007 (200) 7.35
3/27/2007 (200) 7.36
3/27/2007 (100) 7.4
3/28/2007 200 7.33
3/28/2007 200 7.33
3/28/2007 200 7.33
3/28/2007 200 7.33
3/28/2007 100 7.45
3/29/2007 100 7.44
3/30/2007 100 7.3734
3/30/2007 100 7.3734
3/30/2007 100 7.4534
3/30/2007 200 7.4034
3/30/2007 200 7.4034
3/30/2007 200 7.4009
4/2/2007 (400) 7.5666
4/2/2007 (200) 7.5666
4/2/2007 (100) 7.6467
4/2/2007 (5,000) 7.6361
4/2/2007 100 7.54
4/3/2007 100 7.5
4/3/2007 100 7.5
4/3/2007 100 7.5
4/3/2007 100 7.5
4/3/2007 200 7.5
4/3/2007 200 7.5
4/3/2007 200 7.5
4/3/2007 200 7.5
4/3/2007 200 7.5
4/3/2007 200 7.5
4/3/2007 200 7.53
4/3/2007 200 7.54
4/3/2007 200 7.54
4/3/2007 200 7.54
4/3/2007 200 7.55
4/3/2007 200 7.56
4/3/2007 200 7.57
4/3/2007 200 7.59
4/3/2007 (2,700) 7.5549
4/3/2007 (1,300) 7.557
4/3/2007 (900) 7.5549
4/3/2007 26 7.54
4/3/2007 100 7.51
4/3/2007 100 7.51
4/3/2007 100 7.51
4/3/2007 100 7.51
4/3/2007 100 7.52
4/3/2007 100 7.52
4/3/2007 100 7.53
4/3/2007 100 7.53
4/3/2007 100 7.53
4/3/2007 100 7.53
4/3/2007 100 7.53
4/3/2007 100 7.54
4/3/2007 100 7.55
4/3/2007 100 7.55
4/3/2007 100 7.57
4/3/2007 100 7.6
4/3/2007 100 7.63
4/3/2007 100 7.63
4/3/2007 200 7.53
4/3/2007 300 7.53
4/3/2007 1,200 7.5575
4/3/2007 100 7.53
4/3/2007 100 7.57
4/3/2007 100 7.59
4/4/2007 200 8.06
4/4/2007 100 8.1
4/4/2007 100 8.15
4/4/2007 200 7.68
4/4/2007 200 8.04
4/4/2007 200 8.07
4/4/2007 200 8.09
4/4/2007 200 8.09
4/4/2007 200 8.09
4/4/2007 200 8.1
4/4/2007 200 8.12
4/4/2007 200 8.12
4/4/2007 200 8.12
4/4/2007 (3,300) 7.9074
4/4/2007 100 7.67
4/4/2007 100 7.69
4/4/2007 100 7.81
4/4/2007 100 7.89
4/4/2007 100 8.06
4/4/2007 100 8.06
4/4/2007 100 8.06
4/4/2007 100 8.09
4/4/2007 100 8.09
4/4/2007 100 8.09
4/4/2007 100 8.1
4/4/2007 100 8.1
4/4/2007 100 8.1
4/4/2007 100 8.12
4/4/2007 100 8.12
4/4/2007 100 8.12
4/4/2007 100 8.13
4/4/2007 100 8.13
4/4/2007 100 8.14
4/4/2007 100 8.15
4/4/2007 200 8.12
4/4/2007 200 8.12
4/4/2007 900 8.1
4/4/2007 (100) 7.53
4/4/2007 (100) 8.1
4/4/2007 (100) 8.14
4/4/2007 100 7.96
4/4/2007 100 8.06
4/4/2007 100 8.09
4/4/2007 100 8.12
4/4/2007 100 8.12
4/4/2007 100 8.12
4/4/2007 100 8.14
4/4/2007 200 8.12
4/4/2007 200 8.12
4/4/2007 100 7.51
4/4/2007 100 7.51
4/4/2007 100 7.53
4/4/2007 100 7.53
4/4/2007 200 7.53
4/4/2007 200 7.53
4/4/2007 300 7.53
4/4/2007 400 7.53
4/4/2007 600 7.53
4/4/2007 700 7.51
4/4/2007 700 7.51
4/4/2007 1,100 7.55
4/4/2007 2,000 7.53
4/5/2007 100 8.42
4/5/2007 200 8.14
4/5/2007 200 8.2266
4/5/2007 1,000 8.2266
4/5/2007 5,100 8.232
4/5/2007 (100) 8.2
4/5/2007 (100) 8.24
4/5/2007 (100) 8.24
4/5/2007 47 8.17
4/5/2007 100 8.15
4/5/2007 100 8.16
4/5/2007 100 8.16
4/5/2007 100 8.18
4/5/2007 100 8.18
4/5/2007 100 8.19
4/5/2007 100 8.19
4/5/2007 100 8.19
4/5/2007 100 8.19
4/5/2007 100 8.2
4/5/2007 100 8.2
4/5/2007 200 8.18
4/5/2007 (500) 8.36
4/5/2007 (400) 8.36
4/5/2007 (200) 8.36
4/5/2007 (100) 8.2
4/5/2007 (100) 8.23
4/5/2007 (100) 8.34
4/5/2007 (100) 8.34
4/5/2007 (100) 8.36
4/5/2007 (500) 8.36
4/5/2007 (400) 8.34
4/5/2007 (100) 8.22
4/5/2007 (100) 8.36
4/9/2007 100 8.74
4/9/2007 100 8.81
4/9/2007 200 8.66
4/9/2007 200 8.7
4/9/2007 200 8.72
4/9/2007 200 8.72
4/9/2007 200 8.72
4/9/2007 200 8.74
4/9/2007 200 8.74
4/9/2007 200 8.77
4/9/2007 1,600 8.7917
4/9/2007 100 8.37
4/9/2007 100 8.42
4/9/2007 100 8.47
4/9/2007 100 8.51
4/9/2007 100 9.03
4/9/2007 100 9.06
4/9/2007 67,000 8.4096
4/9/2007 35 8.35
4/9/2007 49 8.11
4/9/2007 53 8.36
4/9/2007 65 8.3
4/9/2007 100 8.11
4/9/2007 100 8.13
4/9/2007 100 8.15
4/9/2007 100 8.15
4/9/2007 100 8.15
4/9/2007 100 8.32
4/9/2007 100 8.35
4/9/2007 100 8.35
4/9/2007 100 8.35
4/9/2007 100 8.35
4/9/2007 100 8.37
4/9/2007 100 8.37
4/9/2007 100 8.39
4/9/2007 200 8.12
4/9/2007 200 8.15
4/9/2007 200 8.35
4/9/2007 218 8.11
4/9/2007 300 8.11
4/9/2007 500 8.32
4/9/2007 523 8.37
4/9/2007 600 8.15
4/9/2007 700 8.39
4/9/2007 1,000 8.37
4/9/2007 1,000 8.39
4/9/2007 1,700 8.34
4/9/2007 1,800 8.35
4/9/2007 2,000 8.35
4/9/2007 8,200 8.35
4/10/2007 100 8.63
4/10/2007 100 8.75
4/10/2007 100 8.75
4/10/2007 100 9.25
4/10/2007 200 8.63
4/10/2007 200 8.63
4/10/2007 200 8.65
4/10/2007 200 8.65
4/10/2007 200 8.75
4/10/2007 (6,700) 8.8553
4/10/2007 75 8.65
4/10/2007 100 8.59
4/10/2007 100 8.59
4/10/2007 100 8.59
4/10/2007 100 8.6
4/10/2007 100 8.6
4/10/2007 100 8.6
4/10/2007 100 8.6
4/10/2007 100 8.6
4/10/2007 100 8.6
4/10/2007 100 8.61
4/10/2007 100 8.62
4/10/2007 100 8.62
4/10/2007 100 8.62
4/10/2007 100 8.63
4/10/2007 100 8.63
4/10/2007 100 8.63
4/10/2007 100 8.63
4/10/2007 100 8.63
4/10/2007 100 8.63
4/10/2007 100 8.63
4/10/2007 100 8.63
4/10/2007 100 8.63
4/10/2007 100 8.63
4/10/2007 100 8.63
4/10/2007 100 8.63
4/10/2007 100 8.64
4/10/2007 100 8.64
4/10/2007 100 8.64
4/10/2007 100 8.64
4/10/2007 100 8.64
4/10/2007 100 8.65
4/10/2007 100 8.65
4/10/2007 100 8.65
4/10/2007 100 8.66
4/10/2007 100 8.67
4/10/2007 100 8.67
4/10/2007 100 8.68
4/10/2007 100 8.69
4/10/2007 100 8.69
4/10/2007 100 8.69
4/10/2007 100 8.69
4/10/2007 100 8.7
4/10/2007 100 8.71
4/10/2007 100 8.71
4/10/2007 100 8.75
4/10/2007 (100) 8.59
4/10/2007 (100) 9.1
4/10/2007 100 8.63
4/10/2007 33,100 8.6117
4/10/2007 100 8.6
4/10/2007 100 8.6
4/10/2007 100 8.6
4/10/2007 100 8.6
4/10/2007 100 8.6
4/10/2007 100 8.61
4/10/2007 100 8.61
4/10/2007 100 8.61
4/10/2007 200 8.6
4/10/2007 251 8.61
4/10/2007 254 8.6
4/11/2007 100 8.43
4/11/2007 100 8.45
4/11/2007 200 8.41
4/11/2007 200 8.5
4/11/2007 200 8.52
4/11/2007 600 8.4816
4/11/2007 1,800 8.4816
4/11/2007 1 8.54
4/11/2007 50 8.39
4/11/2007 50 8.39
4/11/2007 99 8.54
4/11/2007 100 8.31
4/11/2007 100 8.37
4/11/2007 100 8.41
4/11/2007 100 8.41
4/11/2007 100 8.43
4/11/2007 100 8.43
4/11/2007 100 8.44
4/11/2007 100 8.44
4/11/2007 100 8.44
4/11/2007 100 8.45
4/11/2007 100 8.45
4/11/2007 100 8.45
4/11/2007 100 8.46
4/11/2007 100 8.46
4/11/2007 100 8.46
4/11/2007 100 8.47
4/11/2007 100 8.493
4/11/2007 100 8.5
4/11/2007 100 8.5
4/11/2007 100 8.5
4/11/2007 100 8.5
4/11/2007 100 8.5
4/11/2007 100 8.51
4/11/2007 100 8.51
4/11/2007 100 8.54
4/11/2007 100 8.54
4/11/2007 100 8.54
4/11/2007 100 8.54
4/11/2007 100 8.54
4/11/2007 100 8.54
4/11/2007 100 8.55
4/11/2007 100 8.55
4/11/2007 100 8.55
4/11/2007 100 8.55
4/11/2007 100 8.55
4/11/2007 100 8.56
4/11/2007 100 8.58
4/11/2007 100 8.59
4/11/2007 100 8.59
4/11/2007 100 8.6
4/11/2007 100 8.6
4/11/2007 100 8.6
4/11/2007 100 8.6
4/11/2007 100 8.6
4/11/2007 100 8.6
4/11/2007 100 8.6
4/11/2007 100 8.6
4/11/2007 100 8.6
4/11/2007 100 8.6
4/11/2007 100 8.61
4/11/2007 100 8.61
4/11/2007 200 8.51
4/11/2007 200 8.51
4/11/2007 200 8.51
4/11/2007 400 8.493
4/11/2007 400 8.493
4/11/2007 400 8.493
4/11/2007 4,800 8.493
4/11/2007 10 8.45
4/11/2007 100 8.43
4/11/2007 100 8.44
4/11/2007 100 8.44
4/11/2007 100 8.45
4/11/2007 100 8.46
4/11/2007 100 8.47
4/11/2007 100 8.48
4/11/2007 100 8.5
4/11/2007 100 8.51
4/11/2007 100 8.54
4/11/2007 100 8.54
4/11/2007 100 8.6
4/11/2007 100 8.6
4/11/2007 100 8.61
4/11/2007 200 8.51
4/11/2007 1,000 8.377
4/11/2007 50 8.7
4/11/2007 100 8.34
4/11/2007 100 8.34
4/11/2007 100 8.34
4/11/2007 100 8.34
4/11/2007 100 8.54
4/11/2007 100 8.54
4/11/2007 100 8.54
4/11/2007 100 8.54
4/11/2007 100 8.54
4/11/2007 100 8.54
4/11/2007 100 8.54
4/11/2007 100 8.56
4/11/2007 100 8.56
4/11/2007 100 8.56
4/11/2007 100 8.56
4/11/2007 100 8.56
4/11/2007 100 8.56
4/11/2007 200 8.54
4/11/2007 200 8.56
4/11/2007 200 8.56
4/11/2007 400 8.56
4/11/2007 496 8.34
4/11/2007 800 8.54
4/11/2007 1,000 8.34
4/11/2007 1,000 8.56
4/11/2007 1,550 8.7
4/11/2007 3,104 8.34
4/11/2007 3,400 8.7
4/12/2007 400 8.6425
4/12/2007 500 8.6454
4/12/2007 700 8.6425
4/12/2007 (100) 8.61
4/12/2007 20 8.68
4/12/2007 40 8.44
4/12/2007 60 8.44
4/12/2007 100 8.53
4/12/2007 100 8.56
4/12/2007 100 8.6
4/12/2007 100 8.63
4/12/2007 100 8.63
4/12/2007 100 8.65
4/12/2007 100 8.67
4/12/2007 100 8.69
4/12/2007 (100) 8.53
4/12/2007 (100) 8.54
4/12/2007 (100) 8.54
4/12/2007 (100) 8.62
4/12/2007 (100) 8.62
4/12/2007 (100) 8.62
4/12/2007 (25) 8.61
4/12/2007 100 8.6
4/12/2007 (100) 8.62
4/13/2007 (800) 8.8988
4/13/2007 14 8.76
4/13/2007 86 8.76
4/13/2007 100 8.65
4/13/2007 100 8.89
4/13/2007 700 8.8885
4/13/2007 (100) 9.07
4/13/2007 37,500 8.7
4/13/2007 34,400 8.9918
4/13/2007 100 8.88
4/13/2007 100 8.88
4/13/2007 100 8.88
4/13/2007 100 8.88
4/13/2007 100 8.88
4/13/2007 100 8.88
4/13/2007 100 8.89
4/13/2007 100 8.89
4/13/2007 100 8.99
4/13/2007 100 8.99
4/13/2007 100 8.99
4/13/2007 100 8.99
4/13/2007 100 8.99
4/13/2007 100 8.99
4/13/2007 100 8.99
4/13/2007 100 8.99
4/13/2007 100 8.99
4/13/2007 100 8.99
4/13/2007 100 8.99
4/13/2007 100 8.99
4/13/2007 100 8.99
4/13/2007 100 8.99
4/13/2007 100 8.99
4/13/2007 100 9
4/13/2007 100 9
4/13/2007 100 9
4/13/2007 300 8.88
4/13/2007 400 8.88
4/13/2007 500 8.88
4/13/2007 700 9
4/13/2007 1,100 8.88
4/16/2007 100 9.21
4/16/2007 100 9.23
4/16/2007 100 9.41
4/16/2007 100 9.54
4/16/2007 200 8.91
4/16/2007 200 9.19
4/16/2007 200 9.19
4/16/2007 200 9.32
4/16/2007 200 9.51
4/16/2007 (2,500) 9.3217
4/16/2007 100 9.1
4/16/2007 100 9.16
4/16/2007 100 9.23
4/16/2007 100 9.24
4/16/2007 100 9.45
4/16/2007 (100) 8.93
4/16/2007 (100) 9.18
4/16/2007 (100) 9.18
4/16/2007 (100) 9.18
4/16/2007 (100) 9.19
4/16/2007 (100) 9.19
4/16/2007 (100) 9.2
4/16/2007 (100) 9.21
4/16/2007 (100) 9.23
4/16/2007 (100) 9.29
4/16/2007 (100) 9.29
4/16/2007 (100) 9.34
4/16/2007 (100) 9.35
4/16/2007 (100) 9.39
4/16/2007 (100) 9.4
4/16/2007 (100) 9.41
4/16/2007 (100) 9.45
4/16/2007 (90) 9.49
4/16/2007 (79) 9.23
4/16/2007 (71) 9.19
4/16/2007 (47) 9.35
4/16/2007 (29) 9.19
4/16/2007 (28) 9.35
4/16/2007 (25) 9.35
4/16/2007 (21) 9.23
4/16/2007 (10) 9.49
4/16/2007 100 9.06
4/16/2007 (100) 9.19
4/16/2007 (100) 9.23
4/16/2007 (70) 9.23
4/16/2007 (30) 9.23
4/16/2007 50,000 9.425
4/16/2007 100 9.18
4/16/2007 100 9.2
4/16/2007 100 9.2
4/16/2007 100 9.2
4/16/2007 100 9.23
4/16/2007 100 9.23
4/16/2007 100 9.23
4/16/2007 600 9.23
4/16/2007 35,000 9.4202
4/16/2007 1 8.93
4/16/2007 2 9.46
4/16/2007 11 9.18
4/16/2007 13 8.91
4/16/2007 13 9.5
4/16/2007 20 9.03
4/16/2007 20 9.03
4/16/2007 20 9.39
4/16/2007 25 9.43
4/16/2007 26 9.5
4/16/2007 33 9.01
4/16/2007 36 9.43
4/16/2007 45 9.5
4/16/2007 50 9.5
4/16/2007 50 9.5
4/16/2007 55 9.5
4/16/2007 60 9.45
4/16/2007 64 9.43
4/16/2007 65 9.47
4/16/2007 67 9.01
4/16/2007 74 9.5
4/16/2007 75 9.43
4/16/2007 75 9.45
4/16/2007 80 9.03
4/16/2007 80 9.39
4/16/2007 84 9.4
4/16/2007 87 8.91
4/16/2007 87 9.5
4/16/2007 91 9.39
4/16/2007 100 8.91
4/16/2007 100 8.91
4/16/2007 100 8.91
4/16/2007 100 8.91
4/16/2007 100 8.91
4/16/2007 100 8.91
4/16/2007 100 8.91
4/16/2007 100 8.91
4/16/2007 100 8.91
4/16/2007 100 8.91
4/16/2007 100 8.91
4/16/2007 100 8.91
4/16/2007 100 8.91
4/16/2007 100 8.93
4/16/2007 100 8.93
4/16/2007 100 8.93
4/16/2007 100 8.93
4/16/2007 100 8.93
4/16/2007 100 8.93
4/16/2007 100 8.93
4/16/2007 100 8.93
4/16/2007 100 8.93
4/16/2007 100 8.95
4/16/2007 100 8.95
4/16/2007 100 8.95
4/16/2007 100 8.95
4/16/2007 100 8.95
4/16/2007 100 8.95
4/16/2007 100 8.95
4/16/2007 100 8.96
4/16/2007 100 8.96
4/16/2007 100 8.98
4/16/2007 100 8.98
4/16/2007 100 8.98
4/16/2007 100 8.98
4/16/2007 100 8.98
4/16/2007 100 9
4/16/2007 100 9.01
4/16/2007 100 9.03
4/16/2007 100 9.03
4/16/2007 100 9.03
4/16/2007 100 9.03
4/16/2007 100 9.03
4/16/2007 100 9.03
4/16/2007 100 9.03
4/16/2007 100 9.03
4/16/2007 100 9.03
4/16/2007 100 9.03
4/16/2007 100 9.035
4/16/2007 100 9.04
4/16/2007 100 9.12
4/16/2007 100 9.12
4/16/2007 100 9.16
4/16/2007 100 9.17
4/16/2007 100 9.17
4/16/2007 100 9.18
4/16/2007 100 9.18
4/16/2007 100 9.18
4/16/2007 100 9.18
4/16/2007 100 9.18
4/16/2007 100 9.19
4/16/2007 100 9.19
4/16/2007 100 9.19
4/16/2007 100 9.2
4/16/2007 100 9.2
4/16/2007 100 9.2
4/16/2007 100 9.2
4/16/2007 100 9.22
4/16/2007 100 9.22
4/16/2007 100 9.22
4/16/2007 100 9.22
4/16/2007 100 9.23
4/16/2007 100 9.23
4/16/2007 100 9.23
4/16/2007 100 9.28
4/16/2007 100 9.28
4/16/2007 100 9.28
4/16/2007 100 9.3
4/16/2007 100 9.32
4/16/2007 100 9.32
4/16/2007 100 9.32
4/16/2007 100 9.37
4/16/2007 100 9.37
4/16/2007 100 9.37
4/16/2007 100 9.37
4/16/2007 100 9.37
4/16/2007 100 9.37
4/16/2007 100 9.37
4/16/2007 100 9.39
4/16/2007 100 9.39
4/16/2007 100 9.39
4/16/2007 100 9.39
4/16/2007 100 9.39
4/16/2007 100 9.39
4/16/2007 100 9.4
4/16/2007 100 9.4
4/16/2007 100 9.4
4/16/2007 100 9.4
4/16/2007 100 9.4
4/16/2007 100 9.4
4/16/2007 100 9.4
4/16/2007 100 9.4
4/16/2007 100 9.4
4/16/2007 100 9.41
4/16/2007 100 9.41
4/16/2007 100 9.41
4/16/2007 100 9.41
4/16/2007 100 9.41
4/16/2007 100 9.42
4/16/2007 100 9.42
4/16/2007 100 9.42
4/16/2007 100 9.42
4/16/2007 100 9.42
4/16/2007 100 9.43
4/16/2007 100 9.43
4/16/2007 100 9.43
4/16/2007 100 9.43
4/16/2007 100 9.43
4/16/2007 100 9.43
4/16/2007 100 9.43
4/16/2007 100 9.43
4/16/2007 100 9.43
4/16/2007 100 9.43
4/16/2007 100 9.43
4/16/2007 100 9.43
4/16/2007 100 9.43
4/16/2007 100 9.43
4/16/2007 100 9.43
4/16/2007 100 9.43
4/16/2007 100 9.43
4/16/2007 100 9.43
4/16/2007 100 9.43
4/16/2007 100 9.44
4/16/2007 100 9.44
4/16/2007 100 9.44
4/16/2007 100 9.44
4/16/2007 100 9.44
4/16/2007 100 9.44
4/16/2007 100 9.44
4/16/2007 100 9.44
4/16/2007 100 9.44
4/16/2007 100 9.44
4/16/2007 100 9.44
4/16/2007 100 9.44
4/16/2007 100 9.44
4/16/2007 100 9.44
4/16/2007 100 9.44
4/16/2007 100 9.44
4/16/2007 100 9.45
4/16/2007 100 9.45
4/16/2007 100 9.45
4/16/2007 100 9.45
4/16/2007 100 9.45
4/16/2007 100 9.45
4/16/2007 100 9.45
4/16/2007 100 9.45
4/16/2007 100 9.45
4/16/2007 100 9.45
4/16/2007 100 9.45
4/16/2007 100 9.45
4/16/2007 100 9.45
4/16/2007 100 9.45
4/16/2007 100 9.46
4/16/2007 100 9.46
4/16/2007 100 9.46
4/16/2007 100 9.46
4/16/2007 100 9.46
4/16/2007 100 9.46
4/16/2007 100 9.46
4/16/2007 100 9.46
4/16/2007 100 9.46
4/16/2007 100 9.46
4/16/2007 100 9.46
4/16/2007 100 9.46
4/16/2007 100 9.47
4/16/2007 100 9.47
4/16/2007 100 9.47
4/16/2007 100 9.47
4/16/2007 100 9.47
4/16/2007 100 9.47
4/16/2007 100 9.47
4/16/2007 100 9.47
4/16/2007 100 9.47
4/16/2007 100 9.47
4/16/2007 100 9.47
4/16/2007 100 9.48
4/16/2007 100 9.48
4/16/2007 100 9.49
4/16/2007 100 9.49
4/16/2007 100 9.49
4/16/2007 100 9.49
4/16/2007 100 9.49
4/16/2007 100 9.49
4/16/2007 100 9.49
4/16/2007 100 9.49
4/16/2007 100 9.49
4/16/2007 100 9.49
4/16/2007 100 9.49
4/16/2007 100 9.49
4/16/2007 100 9.49
4/16/2007 100 9.5
4/16/2007 100 9.5
4/16/2007 100 9.5
4/16/2007 100 9.5
4/16/2007 100 9.5
4/16/2007 100 9.5
4/16/2007 100 9.5
4/16/2007 100 9.5
4/16/2007 100 9.5
4/16/2007 100 9.5
4/16/2007 100 9.5
4/16/2007 100 9.5
4/16/2007 100 9.5
4/16/2007 100 9.5
4/16/2007 100 9.5
4/16/2007 100 9.5
4/16/2007 100 9.5
4/16/2007 100 9.5
4/16/2007 100 9.5
4/16/2007 100 9.5
4/16/2007 100 9.5
4/16/2007 100 9.5
4/16/2007 100 9.5
4/16/2007 100 9.5
4/16/2007 120 8.94
4/16/2007 139 9.19
4/16/2007 150 9.18
4/16/2007 150 9.45
4/16/2007 155 9.5
4/16/2007 180 9.03
4/16/2007 198 9.47
4/16/2007 200 8.91
4/16/2007 200 8.93
4/16/2007 200 8.94
4/16/2007 200 8.94
4/16/2007 200 8.95
4/16/2007 200 8.95
4/16/2007 200 8.95
4/16/2007 200 9.03
4/16/2007 200 9.03
4/16/2007 200 9.03
4/16/2007 200 9.03
4/16/2007 200 9.04
4/16/2007 200 9.04
4/16/2007 200 9.07
4/16/2007 200 9.18
4/16/2007 200 9.18
4/16/2007 200 9.18
4/16/2007 200 9.18
4/16/2007 200 9.18
4/16/2007 200 9.2
4/16/2007 200 9.22
4/16/2007 200 9.22
4/16/2007 200 9.23
4/16/2007 200 9.23
4/16/2007 200 9.23
4/16/2007 200 9.24
4/16/2007 200 9.28
4/16/2007 200 9.31
4/16/2007 200 9.32
4/16/2007 200 9.37
4/16/2007 200 9.37
4/16/2007 200 9.4
4/16/2007 200 9.4
4/16/2007 200 9.4
4/16/2007 200 9.42
4/16/2007 200 9.42
4/16/2007 200 9.42
4/16/2007 200 9.43
4/16/2007 200 9.43
4/16/2007 200 9.44
4/16/2007 200 9.45
4/16/2007 200 9.45
4/16/2007 200 9.46
4/16/2007 200 9.46
4/16/2007 200 9.46
4/16/2007 200 9.47
4/16/2007 200 9.5
4/16/2007 200 9.5
4/16/2007 245 9.5
4/16/2007 250 9.45
4/16/2007 280 8.95
4/16/2007 295 9.04
4/16/2007 299 8.93
4/16/2007 300 8.96
4/16/2007 300 9.07
4/16/2007 300 9.17
4/16/2007 300 9.19
4/16/2007 300 9.41
4/16/2007 300 9.41
4/16/2007 300 9.42
4/16/2007 300 9.44
4/16/2007 300 9.46
4/16/2007 305 9.04
4/16/2007 316 9.4
4/16/2007 400 8.95
4/16/2007 400 8.98
4/16/2007 400 9.19
4/16/2007 400 9.23
4/16/2007 400 9.4
4/16/2007 400 9.45
4/16/2007 500 9.04
4/16/2007 500 9.2
4/16/2007 600 9.04
4/16/2007 600 9.12
4/16/2007 600 9.23
4/16/2007 600 9.5
4/16/2007 700 9.42
4/16/2007 800 9.03
4/16/2007 800 9.44
4/16/2007 900 9
4/16/2007 909 9.39
4/16/2007 1,000 8.96
4/16/2007 1,000 9.12
4/16/2007 1,000 9.49
4/16/2007 1,400 9.18
4/16/2007 1,600 9.18
4/16/2007 1,700 9.49
4/16/2007 1,800 9.49
4/16/2007 1,900 9.23
4/16/2007 2,000 9.23
4/16/2007 2,500 9.28
4/16/2007 (100) 9.47
4/16/2007 (100) 9.48
4/16/2007 (78) 9.47
4/16/2007 (22) 9.47
4/16/2007 (100) 9.4
4/16/2007 (100) 9.4
4/17/2007 (200) 9.5763
4/17/2007 15,000 9.5933
4/17/2007 275,000 9.5609
4/17/2007 90 9.59
4/17/2007 100 9.56
4/17/2007 100 9.59
4/17/2007 200 9.56
4/17/2007 200 9.56
4/17/2007 600 9.56
4/17/2007 810 9.59
4/17/2007 1,200 9.59
4/17/2007 1,700 9.56
4/17/2007 20,000 9.596
4/17/2007 4 9.63
4/17/2007 10 9.59
4/17/2007 13 9.66
4/17/2007 40 9.6
4/17/2007 49 9.63
4/17/2007 49 9.63
4/17/2007 49 9.63
4/17/2007 49 9.63
4/17/2007 60 9.6
4/17/2007 90 9.6
4/17/2007 95 9.68
4/17/2007 100 9.41
4/17/2007 100 9.42
4/17/2007 100 9.42
4/17/2007 100 9.42
4/17/2007 100 9.42
4/17/2007 100 9.43
4/17/2007 100 9.44
4/17/2007 100 9.44
4/17/2007 100 9.44
4/17/2007 100 9.44
4/17/2007 100 9.44
4/17/2007 100 9.44
4/17/2007 100 9.44
4/17/2007 100 9.44
4/17/2007 100 9.45
4/17/2007 100 9.47
4/17/2007 100 9.47
4/17/2007 100 9.47
4/17/2007 100 9.47
4/17/2007 100 9.47
4/17/2007 100 9.47
4/17/2007 100 9.47
4/17/2007 100 9.48
4/17/2007 100 9.48
4/17/2007 100 9.49
4/17/2007 100 9.49
4/17/2007 100 9.49
4/17/2007 100 9.49
4/17/2007 100 9.49
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.5
4/17/2007 100 9.51
4/17/2007 100 9.51
4/17/2007 100 9.51
4/17/2007 100 9.51
4/17/2007 100 9.51
4/17/2007 100 9.51
4/17/2007 100 9.51
4/17/2007 100 9.52
4/17/2007 100 9.52
4/17/2007 100 9.52
4/17/2007 100 9.52
4/17/2007 100 9.52
4/17/2007 100 9.52
4/17/2007 100 9.52
4/17/2007 100 9.52
4/17/2007 100 9.52
4/17/2007 100 9.53
4/17/2007 100 9.53
4/17/2007 100 9.53
4/17/2007 100 9.53
4/17/2007 100 9.53
4/17/2007 100 9.53
4/17/2007 100 9.54
4/17/2007 100 9.54
4/17/2007 100 9.54
4/17/2007 100 9.55
4/17/2007 100 9.55
4/17/2007 100 9.57
4/17/2007 100 9.57
4/17/2007 100 9.57
4/17/2007 100 9.57
4/17/2007 100 9.57
4/17/2007 100 9.57
4/17/2007 100 9.57
4/17/2007 100 9.57
4/17/2007 100 9.58
4/17/2007 100 9.58
4/17/2007 100 9.58
4/17/2007 100 9.59
4/17/2007 100 9.59
4/17/2007 100 9.59
4/17/2007 100 9.59
4/17/2007 100 9.59
4/17/2007 100 9.59
4/17/2007 100 9.59
4/17/2007 100 9.59
4/17/2007 100 9.59
4/17/2007 100 9.6
4/17/2007 100 9.6
4/17/2007 100 9.6
4/17/2007 100 9.6
4/17/2007 100 9.6
4/17/2007 100 9.6
4/17/2007 100 9.6
4/17/2007 100 9.6
4/17/2007 100 9.6
4/17/2007 100 9.6
4/17/2007 100 9.6
4/17/2007 100 9.6
4/17/2007 100 9.6
4/17/2007 100 9.6
4/17/2007 100 9.6
4/17/2007 100 9.6
4/17/2007 100 9.6
4/17/2007 100 9.6
4/17/2007 100 9.6
4/17/2007 100 9.6
4/17/2007 100 9.6
4/17/2007 100 9.6
4/17/2007 100 9.6
4/17/2007 100 9.6
4/17/2007 100 9.6
4/17/2007 100 9.6
4/17/2007 100 9.61
4/17/2007 100 9.61
4/17/2007 100 9.63
4/17/2007 100 9.65
4/17/2007 100 9.65
4/17/2007 100 9.65
4/17/2007 100 9.66
4/17/2007 100 9.66
4/17/2007 100 9.68
4/17/2007 100 9.68
4/17/2007 100 9.68
4/17/2007 100 9.69
4/17/2007 100 9.7
4/17/2007 100 9.7
4/17/2007 100 9.71
4/17/2007 100 9.71
4/17/2007 100 9.71
4/17/2007 100 9.71
4/17/2007 100 9.71
4/17/2007 100 9.71
4/17/2007 100 9.71
4/17/2007 100 9.72
4/17/2007 100 9.74
4/17/2007 100 9.74
4/17/2007 100 9.74
4/17/2007 100 9.74
4/17/2007 100 9.74
4/17/2007 100 9.76
4/17/2007 100 9.78
4/17/2007 100 9.78
4/17/2007 200 9.41
4/17/2007 200 9.43
4/17/2007 200 9.5
4/17/2007 200 9.5
4/17/2007 200 9.5
4/17/2007 200 9.5
4/17/2007 200 9.5
4/17/2007 200 9.5
4/17/2007 200 9.5
4/17/2007 200 9.5
4/17/2007 200 9.51
4/17/2007 200 9.54
4/17/2007 200 9.54
4/17/2007 200 9.58
4/17/2007 200 9.58
4/17/2007 200 9.59
4/17/2007 200 9.6
4/17/2007 200 9.62
4/17/2007 200 9.66
4/17/2007 200 9.68
4/17/2007 200 9.69
4/17/2007 200 9.71
4/17/2007 200 9.72
4/17/2007 200 9.72
4/17/2007 200 9.73
4/17/2007 200 9.74
4/17/2007 200 9.74
4/17/2007 200 9.76
4/17/2007 200 9.76
4/17/2007 200 9.79
4/17/2007 300 9.45
4/17/2007 300 9.5
4/17/2007 300 9.5
4/17/2007 300 9.58
4/17/2007 300 9.59
4/17/2007 300 9.6
4/17/2007 305 9.68
4/17/2007 310 9.6
4/17/2007 487 9.66
4/17/2007 500 9.48
4/17/2007 500 9.5
4/17/2007 500 9.72
4/17/2007 590 9.59
4/17/2007 600 9.62
4/17/2007 700 9.5
4/17/2007 700 9.59
4/17/2007 800 9.44
4/17/2007 800 9.76
4/17/2007 1,000 9.6
4/17/2007 1,000 9.66
4/17/2007 1,000 9.74
4/17/2007 2,400 9.64
4/17/2007 3,000 9.75
4/17/2007 5,000 9.79
4/17/2007 (100) 9.37
4/17/2007 (100) 9.37
4/17/2007 (100) 9.39
4/17/2007 (100) 9.39
4/17/2007 (100) 9.4
4/17/2007 (100) 9.41
4/17/2007 (100) 9.42
4/17/2007 (100) 9.43
4/17/2007 (100) 9.43
4/17/2007 (100) 9.44
4/17/2007 (100) 9.44
4/17/2007 (100) 9.5
4/17/2007 (100) 9.51
4/17/2007 (100) 9.51
4/17/2007 (100) 9.51
4/17/2007 (100) 9.52
4/17/2007 (100) 9.72
4/17/2007 (88) 9.38
4/17/2007 (12) 9.37
4/17/2007 (100) 9.72
4/17/2007 (100) 9.72
4/17/2007 (100) 9.75
4/17/2007 (100) 9.77
4/17/2007 (59) 9.74
4/18/2007 20 9.45
4/18/2007 100 9.36
4/18/2007 100 9.36
4/18/2007 100 9.36
4/18/2007 100 9.36
4/18/2007 100 9.39
4/18/2007 100 9.45
4/18/2007 100 9.45
4/18/2007 100 9.45
4/18/2007 100 9.45
4/18/2007 100 9.45
4/18/2007 100 9.45
4/18/2007 100 9.45
4/18/2007 100 9.45
4/18/2007 100 9.45
4/18/2007 100 9.45
4/18/2007 100 9.45
4/18/2007 100 9.45
4/18/2007 100 9.45
4/18/2007 100 9.45
4/18/2007 100 9.45
4/18/2007 100 9.45
4/18/2007 100 9.45
4/18/2007 100 9.45
4/18/2007 100 9.45
4/18/2007 100 9.45
4/18/2007 100 9.45
4/18/2007 100 9.45
4/18/2007 100 9.45
4/18/2007 100 9.45
4/18/2007 168 9.45
4/18/2007 300 9.36
4/18/2007 300 9.45
4/18/2007 300 9.45
4/18/2007 400 9.45
4/18/2007 400 9.45
4/18/2007 400 9.45
4/18/2007 512 9.45
4/18/2007 10 9.47
4/18/2007 37 9.45
4/18/2007 41 9.41
4/18/2007 59 9.41
4/18/2007 63 9.45
4/18/2007 100 9.38
4/18/2007 100 9.38
4/18/2007 100 9.38
4/18/2007 100 9.38
4/18/2007 100 9.38
4/18/2007 100 9.38
4/18/2007 100 9.39
4/18/2007 100 9.39
4/18/2007 100 9.39
4/18/2007 100 9.39
4/18/2007 100 9.4
4/18/2007 100 9.4
4/18/2007 100 9.4
4/18/2007 100 9.4
4/18/2007 100 9.4
4/18/2007 100 9.4
4/18/2007 100 9.4
4/18/2007 100 9.4
4/18/2007 100 9.4
4/18/2007 100 9.4
4/18/2007 100 9.4
4/18/2007 100 9.4
4/18/2007 100 9.4
4/18/2007 100 9.41
4/18/2007 100 9.41
4/18/2007 100 9.41
4/18/2007 100 9.41
4/18/2007 100 9.41
4/18/2007 100 9.41
4/18/2007 100 9.41
4/18/2007 100 9.41
4/18/2007 100 9.41
4/18/2007 100 9.41
4/18/2007 100 9.41
4/18/2007 100 9.42
4/18/2007 100 9.42
4/18/2007 100 9.42
4/18/2007 100 9.43
4/18/2007 100 9.43
4/18/2007 100 9.43
4/18/2007 100 9.43
4/18/2007 100 9.43
4/18/2007 100 9.44
4/18/2007 100 9.44
4/18/2007 100 9.44
4/18/2007 100 9.44
4/18/2007 100 9.44
4/18/2007 100 9.44
4/18/2007 100 9.45
4/18/2007 100 9.45
4/18/2007 100 9.46
4/18/2007 100 9.46
4/18/2007 100 9.46
4/18/2007 100 9.46
4/18/2007 100 9.47
4/18/2007 100 9.47
4/18/2007 100 9.49
4/18/2007 100 9.49
4/18/2007 100 9.5
4/18/2007 100 9.51
4/18/2007 100 9.51
4/18/2007 100 9.51
4/18/2007 100 9.52
4/18/2007 190 9.47
4/18/2007 200 9.38
4/18/2007 200 9.4
4/18/2007 200 9.4
4/18/2007 200 9.41
4/18/2007 200 9.43
4/18/2007 200 9.43
4/18/2007 200 9.43
4/18/2007 300 9.38
4/18/2007 300 9.53
4/18/2007 400 9.41
4/18/2007 400 9.41
4/18/2007 500 9.41
4/19/2007 100 9
4/19/2007 100 9
4/19/2007 200 9
4/19/2007 200 9
4/19/2007 200 9
4/19/2007 83 8.96
4/19/2007 100 8.96
4/19/2007 300 8.96
4/19/2007 600 8.96
4/19/2007 984 8.96
4/20/2007 100 8.9834
4/20/2007 100 8.9934
4/20/2007 100 9.0134
4/20/2007 400 8.9934
4/20/2007 100 8.98
4/20/2007 100 8.98
4/20/2007 100 8.98
4/20/2007 100 8.98
4/20/2007 200 8.98
4/20/2007 200 8.98
4/20/2007 200 8.98
4/20/2007 200 9.01
4/20/2007 200 9.01
4/20/2007 200 9.01
4/20/2007 600 8.98
4/20/2007 600 8.98
4/20/2007 800 9.01
4/20/2007 1,400 8.98
4/23/2007 (100) 9.2
4/23/2007 (100) 9.2
4/23/2007 (100) 9.2
4/23/2007 (100) 9.2
4/23/2007 (100) 9.2
4/23/2007 (100) 9.22
4/23/2007 100 9.1434
4/23/2007 100 9.1834
4/23/2007 100 9.1934
4/23/2007 100 9.2034
4/23/2007 100 9.2634
4/23/2007 100 9.2934
4/23/2007 200 9.1034
4/23/2007 200 9.1934
4/23/2007 100 9.181
4/23/2007 120,000 9.2
4/23/2007 25 9.3
4/23/2007 58 9.28
4/23/2007 70 9.32
4/23/2007 100 9.03
4/23/2007 100 9.03
4/23/2007 100 9.09
4/23/2007 100 9.1
4/23/2007 100 9.15
4/23/2007 100 9.15
4/23/2007 100 9.15
4/23/2007 100 9.15
4/23/2007 100 9.15
4/23/2007 100 9.16
4/23/2007 100 9.17
4/23/2007 100 9.17
4/23/2007 100 9.18
4/23/2007 100 9.25
4/23/2007 100 9.27
4/23/2007 100 9.27
4/23/2007 100 9.27
4/23/2007 100 9.27
4/23/2007 100 9.28
4/23/2007 100 9.28
4/23/2007 100 9.29
4/23/2007 100 9.29
4/23/2007 100 9.29
4/23/2007 100 9.29
4/23/2007 100 9.29
4/23/2007 100 9.29
4/23/2007 100 9.29
4/23/2007 100 9.29
4/23/2007 100 9.29
4/23/2007 100 9.29
4/23/2007 100 9.3
4/23/2007 100 9.3
4/23/2007 100 9.3
4/23/2007 100 9.3
4/23/2007 100 9.3
4/23/2007 100 9.31
4/23/2007 100 9.31
4/23/2007 100 9.31
4/23/2007 100 9.31
4/23/2007 100 9.32
4/23/2007 100 9.32
4/23/2007 100 9.32
4/23/2007 100 9.32
4/23/2007 100 9.32
4/23/2007 100 9.32
4/23/2007 100 9.32
4/23/2007 100 9.32
4/23/2007 100 9.32
4/23/2007 100 9.32
4/23/2007 100 9.32
4/23/2007 100 9.32
4/23/2007 100 9.32
4/23/2007 100 9.32
4/23/2007 100 9.32
4/23/2007 100 9.32
4/23/2007 100 9.32
4/23/2007 100 9.32
4/23/2007 100 9.32
4/23/2007 100 9.32
4/23/2007 100 9.32
4/23/2007 100 9.33
4/23/2007 119 9.31
4/23/2007 140 9.29
4/23/2007 194 9.15
4/23/2007 200 9.03
4/23/2007 200 9.03
4/23/2007 200 9.09
4/23/2007 200 9.09
4/23/2007 200 9.1
4/23/2007 200 9.11
4/23/2007 200 9.11
4/23/2007 200 9.15
4/23/2007 200 9.16
4/23/2007 200 9.17
4/23/2007 200 9.27
4/23/2007 200 9.3
4/23/2007 200 9.31
4/23/2007 200 9.31
4/23/2007 200 9.32
4/23/2007 300 9.15
4/23/2007 300 9.17
4/23/2007 300 9.28
4/23/2007 300 9.29
4/23/2007 300 9.29
4/23/2007 300 9.31
4/23/2007 300 9.31
4/23/2007 300 9.32
4/23/2007 300 9.33
4/23/2007 300 9.34
4/23/2007 399 9.28
4/23/2007 400 9.03
4/23/2007 400 9.09
4/23/2007 400 9.1
4/23/2007 400 9.15
4/23/2007 400 9.15
4/23/2007 400 9.16
4/23/2007 400 9.29
4/23/2007 400 9.31
4/23/2007 400 9.32
4/23/2007 400 9.34
4/23/2007 400 9.34
4/23/2007 456 9.3
4/23/2007 500 9.09
4/23/2007 500 9.09
4/23/2007 500 9.32
4/23/2007 500 9.34
4/23/2007 506 9.15
4/23/2007 600 9.15
4/23/2007 700 9.11
4/23/2007 700 9.15
4/23/2007 700 9.3
4/23/2007 794 9.15
4/23/2007 800 9.15
4/23/2007 800 9.27
4/23/2007 800 9.27
4/23/2007 800 9.28
4/23/2007 800 9.3
4/23/2007 800 9.32
4/23/2007 900 9.09
4/23/2007 900 9.3
4/23/2007 1,000 9.11
4/23/2007 1,000 9.15
4/23/2007 1,000 9.3
4/23/2007 1,000 9.32
4/23/2007 1,100 9.32
4/23/2007 1,200 9.32
4/23/2007 1,594 9.15
4/23/2007 1,670 9.05
4/23/2007 1,900 9.1
4/23/2007 1,930 9.32
4/23/2007 2,200 9.09
4/23/2007 2,270 9.31
4/23/2007 2,400 9.27
4/23/2007 2,400 9.3
4/23/2007 2,500 9.19
4/23/2007 2,500 9.29
4/23/2007 2,500 9.3
4/23/2007 2,500 9.32
4/23/2007 2,700 9.15
4/23/2007 3,006 9.15
4/23/2007 3,100 9.33
4/23/2007 4,400 9.17
4/23/2007 5,000 9.32
4/23/2007 (400) 9.29
4/23/2007 (300) 9.32
4/23/2007 (200) 9.31
4/23/2007 (100) 9.19
4/23/2007 (100) 9.27
4/23/2007 (100) 9.27
4/23/2007 (100) 9.29
4/23/2007 (100) 9.29
4/23/2007 (100) 9.31
4/23/2007 (100) 9.31
4/23/2007 (300) 9.29
4/23/2007 (100) 9.19
4/23/2007 (100) 9.28
4/23/2007 (100) 9.28
4/23/2007 (100) 9.29
4/24/2007 (100) 9.3693
4/24/2007 (32) 9.22
4/24/2007 4 9.32
4/24/2007 20 9.18
4/24/2007 25 9.18
4/24/2007 49 9.18
4/24/2007 49 9.18
4/24/2007 49 9.18
4/24/2007 96 9.31
4/24/2007 100 9.17
4/24/2007 100 9.17
4/24/2007 100 9.17
4/24/2007 100 9.17
4/24/2007 100 9.18
4/24/2007 100 9.18
4/24/2007 100 9.19
4/24/2007 100 9.19
4/24/2007 100 9.19
4/24/2007 100 9.19
4/24/2007 100 9.19
4/24/2007 100 9.29
4/24/2007 100 9.29
4/24/2007 100 9.29
4/24/2007 100 9.3
4/24/2007 100 9.3
4/24/2007 100 9.3
4/24/2007 100 9.31
4/24/2007 100 9.31
4/24/2007 100 9.31
4/24/2007 100 9.31
4/24/2007 100 9.31
4/24/2007 100 9.31
4/24/2007 100 9.31
4/24/2007 100 9.31
4/24/2007 100 9.32
4/24/2007 100 9.32
4/24/2007 100 9.32
4/24/2007 108 9.18
4/24/2007 196 9.32
4/24/2007 200 9.18
4/24/2007 200 9.18
4/24/2007 200 9.18
4/24/2007 200 9.19
4/24/2007 200 9.19
4/24/2007 200 9.29
4/24/2007 200 9.29
4/24/2007 200 9.3
4/24/2007 200 9.31
4/24/2007 300 9.17
4/24/2007 300 9.18
4/24/2007 300 9.18
4/24/2007 400 9.18
4/24/2007 500 9.18
4/24/2007 102,000 9.4357
4/24/2007 20 9.31
4/24/2007 21 9.14
4/24/2007 21 9.14
4/24/2007 25 9.14
4/24/2007 25 9.14
4/24/2007 25 9.14
4/24/2007 25 9.14
4/24/2007 25 9.14
4/24/2007 25 9.14
4/24/2007 25 9.33
4/24/2007 30 9.47
4/24/2007 33 9.14
4/24/2007 49 9.21
4/24/2007 49 9.21
4/24/2007 49 9.21
4/24/2007 49 9.21
4/24/2007 49 9.21
4/24/2007 97 9.31
4/24/2007 100 9.16
4/24/2007 100 9.16
4/24/2007 100 9.16
4/24/2007 100 9.16
4/24/2007 100 9.21
4/24/2007 100 9.21
4/24/2007 100 9.21
4/24/2007 100 9.21
4/24/2007 100 9.21
4/24/2007 100 9.21
4/24/2007 100 9.21
4/24/2007 100 9.22
4/24/2007 100 9.22
4/24/2007 100 9.22
4/24/2007 100 9.22
4/24/2007 100 9.23
4/24/2007 100 9.24
4/24/2007 100 9.24
4/24/2007 100 9.24
4/24/2007 100 9.24
4/24/2007 100 9.25
4/24/2007 100 9.25
4/24/2007 100 9.25
4/24/2007 100 9.25
4/24/2007 100 9.25
4/24/2007 100 9.25
4/24/2007 100 9.27
4/24/2007 100 9.27
4/24/2007 100 9.29
4/24/2007 100 9.29
4/24/2007 100 9.29
4/24/2007 100 9.3
4/24/2007 100 9.3
4/24/2007 100 9.3
4/24/2007 100 9.3
4/24/2007 100 9.3
4/24/2007 100 9.3
4/24/2007 100 9.31
4/24/2007 100 9.32
4/24/2007 100 9.32
4/24/2007 100 9.32
4/24/2007 100 9.32
4/24/2007 100 9.32
4/24/2007 100 9.32
4/24/2007 100 9.32
4/24/2007 100 9.32
4/24/2007 100 9.32
4/24/2007 100 9.32
4/24/2007 100 9.32
4/24/2007 100 9.32
4/24/2007 100 9.33
4/24/2007 100 9.33
4/24/2007 100 9.33
4/24/2007 100 9.33
4/24/2007 100 9.33
4/24/2007 100 9.33
4/24/2007 100 9.34
4/24/2007 100 9.35
4/24/2007 100 9.35
4/24/2007 100 9.35
4/24/2007 100 9.35
4/24/2007 100 9.36
4/24/2007 100 9.36
4/24/2007 100 9.37
4/24/2007 100 9.37
4/24/2007 100 9.37
4/24/2007 100 9.37
4/24/2007 100 9.38
4/24/2007 100 9.38
4/24/2007 100 9.38
4/24/2007 100 9.38
4/24/2007 100 9.39
4/24/2007 100 9.4
4/24/2007 100 9.4
4/24/2007 100 9.4
4/24/2007 100 9.4
4/24/2007 100 9.4
4/24/2007 100 9.4
4/24/2007 100 9.4
4/24/2007 100 9.4
4/24/2007 100 9.4
4/24/2007 100 9.4
4/24/2007 100 9.41
4/24/2007 100 9.47
4/24/2007 100 9.47
4/24/2007 100 9.47
4/24/2007 100 9.47
4/24/2007 100 9.47
4/24/2007 125 9.21
4/24/2007 200 9.21
4/24/2007 200 9.21
4/24/2007 200 9.21
4/24/2007 200 9.23
4/24/2007 200 9.23
4/24/2007 200 9.29
4/24/2007 200 9.3
4/24/2007 200 9.3
4/24/2007 200 9.31
4/24/2007 200 9.32
4/24/2007 200 9.32
4/24/2007 200 9.32
4/24/2007 200 9.33
4/24/2007 200 9.33
4/24/2007 200 9.33
4/24/2007 200 9.34
4/24/2007 200 9.34
4/24/2007 200 9.36
4/24/2007 200 9.36
4/24/2007 200 9.37
4/24/2007 200 9.37
4/24/2007 200 9.38
4/24/2007 200 9.38
4/24/2007 272 9.33
4/24/2007 300 9.22
4/24/2007 300 9.23
4/24/2007 300 9.28
4/24/2007 300 9.33
4/24/2007 300 9.33
4/24/2007 300 9.33
4/24/2007 300 9.36
4/24/2007 300 9.36
4/24/2007 300 9.37
4/24/2007 400 9.23
4/24/2007 400 9.27
4/24/2007 400 9.28
4/24/2007 400 9.28
4/24/2007 400 9.37
4/24/2007 400 9.37
4/24/2007 400 9.37
4/24/2007 400 9.38
4/24/2007 400 9.41
4/24/2007 500 9.21
4/24/2007 500 9.36
4/24/2007 500 9.38
4/24/2007 600 9.39
4/24/2007 800 9.28
4/24/2007 800 9.35
4/24/2007 900 9.28
4/24/2007 900 9.32
4/24/2007 900 9.35
4/24/2007 900 9.36
4/24/2007 1,000 9.33
4/24/2007 1,000 9.39
4/24/2007 1,100 9.21
4/24/2007 1,200 9.23
4/24/2007 1,200 9.28
4/24/2007 1,200 9.41
4/24/2007 1,500 9.36
4/24/2007 1,688 9.32
4/24/2007 1,700 9.28
4/24/2007 2,500 9.33
4/24/2007 3,000 9.3
4/24/2007 3,000 9.4
4/24/2007 3,500 9.38
4/24/2007 3,700 9.32
4/24/2007 4,900 9.39
4/24/2007 35,000 9.3914
4/25/2007 2 9.54
4/25/2007 51 9.55
4/25/2007 98 9.54
4/25/2007 100 9.31
4/25/2007 100 9.39
4/25/2007 100 9.4
4/25/2007 100 9.41
4/25/2007 100 9.41
4/25/2007 100 9.42
4/25/2007 100 9.42
4/25/2007 100 9.44
4/25/2007 100 9.44
4/25/2007 100 9.44
4/25/2007 100 9.44
4/25/2007 100 9.45
4/25/2007 100 9.46
4/25/2007 100 9.46
4/25/2007 100 9.46
4/25/2007 100 9.47
4/25/2007 100 9.47
4/25/2007 100 9.47
4/25/2007 100 9.47
4/25/2007 100 9.47
4/25/2007 100 9.47
4/25/2007 100 9.48
4/25/2007 100 9.48
4/25/2007 100 9.48
4/25/2007 100 9.48
4/25/2007 100 9.48
4/25/2007 100 9.48
4/25/2007 100 9.5
4/25/2007 100 9.5
4/25/2007 100 9.5
4/25/2007 100 9.5
4/25/2007 100 9.5
4/25/2007 100 9.5
4/25/2007 100 9.5
4/25/2007 100 9.5
4/25/2007 100 9.5
4/25/2007 100 9.5
4/25/2007 100 9.5
4/25/2007 100 9.5
4/25/2007 100 9.52
4/25/2007 100 9.52
4/25/2007 100 9.53
4/25/2007 100 9.53
4/25/2007 100 9.53
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.54
4/25/2007 100 9.55
4/25/2007 100 9.55
4/25/2007 100 9.55
4/25/2007 100 9.55
4/25/2007 100 9.55
4/25/2007 100 9.55
4/25/2007 100 9.57
4/25/2007 100 9.57
4/25/2007 100 9.57
4/25/2007 100 9.57
4/25/2007 100 9.58
4/25/2007 102 9.46
4/25/2007 120 9.47
4/25/2007 200 9.3
4/25/2007 200 9.44
4/25/2007 200 9.45
4/25/2007 200 9.45
4/25/2007 200 9.45
4/25/2007 200 9.47
4/25/2007 200 9.47
4/25/2007 200 9.47
4/25/2007 200 9.5
4/25/2007 200 9.5
4/25/2007 200 9.5
4/25/2007 200 9.5
4/25/2007 200 9.5
4/25/2007 200 9.5
4/25/2007 200 9.51
4/25/2007 200 9.51
4/25/2007 200 9.53
4/25/2007 200 9.53
4/25/2007 200 9.53
4/25/2007 200 9.54
4/25/2007 300 9.44
4/25/2007 300 9.47
4/25/2007 300 9.48
4/25/2007 300 9.5
4/25/2007 380 9.51
4/25/2007 400 9.43
4/25/2007 400 9.45
4/25/2007 500 9.41
4/25/2007 500 9.45
4/25/2007 500 9.58
4/25/2007 600 9.5
4/25/2007 600 9.53
4/25/2007 700 9.58
4/25/2007 800 9.51
4/25/2007 900 9.4
4/25/2007 900 9.48
4/25/2007 1,000 9.42
4/25/2007 1,000 9.5
4/25/2007 1,100 9.5
4/25/2007 1,600 9.51
4/25/2007 1,700 9.58
4/25/2007 1,900 9.5
4/25/2007 2,000 9.55
4/25/2007 2,000 9.58
4/25/2007 2,300 9.5
4/25/2007 3,000 9.41
4/25/2007 4,400 9.53
4/26/2007 3,215 9.3741
4/26/2007 20 9.45
4/26/2007 20 9.49
4/26/2007 20 9.49
4/26/2007 21 9.49
4/26/2007 25 9.45
4/26/2007 25 9.49
4/26/2007 25 9.49
4/26/2007 25 9.5
4/26/2007 49 9.5
4/26/2007 55 9.4
4/26/2007 100 9.17
4/26/2007 100 9.17
4/26/2007 100 9.18
4/26/2007 100 9.27
4/26/2007 100 9.28
4/26/2007 100 9.28
4/26/2007 100 9.28
4/26/2007 100 9.28
4/26/2007 100 9.28
4/26/2007 100 9.28
4/26/2007 100 9.28
4/26/2007 100 9.28
4/26/2007 100 9.28
4/26/2007 100 9.28
4/26/2007 100 9.28
4/26/2007 100 9.28
4/26/2007 100 9.28
4/26/2007 100 9.28
4/26/2007 100 9.28
4/26/2007 100 9.28
4/26/2007 100 9.28
4/26/2007 100 9.28
4/26/2007 100 9.28
4/26/2007 100 9.28
4/26/2007 100 9.33
4/26/2007 100 9.34
4/26/2007 100 9.34
4/26/2007 100 9.34
4/26/2007 100 9.36
4/26/2007 100 9.37
4/26/2007 100 9.37
4/26/2007 100 9.37
4/26/2007 100 9.4
4/26/2007 100 9.4
4/26/2007 100 9.4
4/26/2007 100 9.4
4/26/2007 100 9.4
4/26/2007 100 9.44
4/26/2007 100 9.45
4/26/2007 100 9.45
4/26/2007 100 9.49
4/26/2007 100 9.49
4/26/2007 100 9.49
4/26/2007 100 9.49
4/26/2007 100 9.49
4/26/2007 100 9.49
4/26/2007 100 9.49
4/26/2007 100 9.5
4/26/2007 100 9.5
4/26/2007 100 9.5
4/26/2007 120 9.49
4/26/2007 200 9.28
4/26/2007 200 9.28
4/26/2007 200 9.28
4/26/2007 200 9.28
4/26/2007 200 9.28
4/26/2007 200 9.34
4/26/2007 200 9.35
4/26/2007 200 9.35
4/26/2007 200 9.44
4/26/2007 200 9.49
4/26/2007 200 9.5
4/26/2007 200 9.5
4/26/2007 300 9.28
4/26/2007 300 9.45
4/26/2007 300 9.49
4/26/2007 300 9.49
4/26/2007 300 9.5
4/26/2007 369 9.28
4/26/2007 400 9.17
4/26/2007 400 9.39
4/26/2007 400 9.43
4/26/2007 400 9.49
4/26/2007 400 9.5
4/26/2007 500 9.18
4/26/2007 500 9.28
4/26/2007 500 9.4
4/26/2007 500 9.44
4/26/2007 500 9.45
4/26/2007 600 9.28
4/26/2007 600 9.36
4/26/2007 600 9.44
4/26/2007 800 9.39
4/26/2007 800 9.44
4/26/2007 900 9.49
4/26/2007 900 9.5
4/26/2007 1,000 9.28
4/26/2007 1,000 9.37
4/26/2007 1,310 9.5
4/26/2007 1,500 9.5
4/26/2007 1,600 9.4
4/26/2007 1,900 9.4
4/26/2007 2,845 9.4
4/26/2007 3,300 9.28
4/26/2007 3,800 9.39
4/26/2007 4,109 9.49
4/26/2007 4,400 9.17
4/27/2007 87,900 9.362
4/27/2007 47 9.4
4/27/2007 100 9.33
4/27/2007 100 9.34
4/27/2007 100 9.37
4/27/2007 100 9.37
4/27/2007 100 9.4
4/27/2007 149 9.37
4/27/2007 167 9.36
4/27/2007 285 9.36
4/27/2007 300 9.34
4/27/2007 400 9.36
4/27/2007 400 9.4
4/27/2007 425 9.5
4/27/2007 500 9.36
4/27/2007 600 9.4
4/27/2007 800 9.36
4/27/2007 800 9.36
4/27/2007 1,000 9.34
4/27/2007 3,853 9.4
4/30/2007 100,000 9.2577
4/30/2007 2 9.03
4/30/2007 5 9.25
4/30/2007 15 8.99
4/30/2007 25 9.25
4/30/2007 25 9.25
4/30/2007 27 9.06
4/30/2007 49 9.03
4/30/2007 49 9.03
4/30/2007 49 9.06
4/30/2007 76 9.35
4/30/2007 90 8.93
4/30/2007 100 8.93
4/30/2007 100 8.93
4/30/2007 100 8.93
4/30/2007 100 8.93
4/30/2007 100 8.96
4/30/2007 100 8.96
4/30/2007 100 8.96
4/30/2007 100 8.99
4/30/2007 100 8.99
4/30/2007 100 8.99
4/30/2007 100 8.99
4/30/2007 100 8.99
4/30/2007 100 8.99
4/30/2007 100 8.99
4/30/2007 100 8.99
4/30/2007 100 8.99
4/30/2007 100 9
4/30/2007 100 9.03
4/30/2007 100 9.03
4/30/2007 100 9.04
4/30/2007 100 9.04
4/30/2007 100 9.04
4/30/2007 100 9.04
4/30/2007 100 9.04
4/30/2007 100 9.04
4/30/2007 100 9.04
4/30/2007 100 9.04
4/30/2007 100 9.05
4/30/2007 100 9.05
4/30/2007 100 9.05
4/30/2007 100 9.05
4/30/2007 100 9.06
4/30/2007 100 9.06
4/30/2007 100 9.06
4/30/2007 100 9.06
4/30/2007 100 9.06
4/30/2007 100 9.06
4/30/2007 100 9.06
4/30/2007 100 9.06
4/30/2007 100 9.06
4/30/2007 100 9.06
4/30/2007 100 9.06
4/30/2007 100 9.06
4/30/2007 100 9.06
4/30/2007 100 9.06
4/30/2007 100 9.06
4/30/2007 100 9.06
4/30/2007 100 9.06
4/30/2007 100 9.06
4/30/2007 100 9.06
4/30/2007 100 9.06
4/30/2007 100 9.06
4/30/2007 100 9.06
4/30/2007 100 9.07
4/30/2007 100 9.24
4/30/2007 100 9.24
4/30/2007 100 9.24
4/30/2007 100 9.24
4/30/2007 100 9.25
4/30/2007 100 9.25
4/30/2007 100 9.25
4/30/2007 100 9.25
4/30/2007 100 9.25
4/30/2007 100 9.25
4/30/2007 100 9.25
4/30/2007 100 9.25
4/30/2007 100 9.25
4/30/2007 100 9.25
4/30/2007 100 9.25
4/30/2007 100 9.25
4/30/2007 100 9.25
4/30/2007 100 9.25
4/30/2007 100 9.25
4/30/2007 100 9.25
4/30/2007 100 9.25
4/30/2007 100 9.25
4/30/2007 100 9.25
4/30/2007 100 9.25
4/30/2007 100 9.25
4/30/2007 100 9.25
4/30/2007 100 9.25
4/30/2007 100 9.25
4/30/2007 100 9.25
4/30/2007 100 9.25
4/30/2007 100 9.25
4/30/2007 100 9.25
4/30/2007 100 9.25
4/30/2007 100 9.25
4/30/2007 100 9.35
4/30/2007 103 9.24
4/30/2007 137 9.25
4/30/2007 151 9.06
4/30/2007 158 9.25
4/30/2007 170 8.96
4/30/2007 200 8.93
4/30/2007 200 8.96
4/30/2007 200 8.96
4/30/2007 200 8.97
4/30/2007 200 8.98
4/30/2007 200 8.99
4/30/2007 200 8.99
4/30/2007 200 9.01
4/30/2007 200 9.04
4/30/2007 200 9.04
4/30/2007 200 9.04
4/30/2007 200 9.04
4/30/2007 200 9.05
4/30/2007 200 9.07
4/30/2007 200 9.07
4/30/2007 200 9.17
4/30/2007 200 9.17
4/30/2007 200 9.25
4/30/2007 262 9.25
4/30/2007 300 8.99
4/30/2007 300 9.06
4/30/2007 300 9.25
4/30/2007 390 8.94
4/30/2007 400 8.94
4/30/2007 400 8.96
4/30/2007 400 8.96
4/30/2007 400 9
4/30/2007 400 9.04
4/30/2007 400 9.04
4/30/2007 400 9.06
4/30/2007 462 9.25
4/30/2007 500 8.94
4/30/2007 500 8.96
4/30/2007 500 9.05
4/30/2007 700 8.96
4/30/2007 700 9.03
4/30/2007 700 9.25
4/30/2007 800 9.04
4/30/2007 850 9.25
4/30/2007 900 8.93
4/30/2007 900 9.06
4/30/2007 900 9.28
4/30/2007 1,000 9.06
4/30/2007 1,000 9.25
4/30/2007 1,100 8.99
4/30/2007 1,100 9.06
4/30/2007 1,200 8.93
4/30/2007 2,269 8.93
4/30/2007 4,824 9.35
4/30/2007 9,510 8.94

Notes:  (i)All such transactions were effected by Millenco and (ii) some of the sales listed above were short sales.

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