-----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, U8hpfKVfVI9wPJ3iTc0SfRKQw7u5qTwqLB+kh2prkKwEzt7jC/cn+Ym9pSJEYrq+ zttQqTcRI+wyzfUDTh6reg== 0001132413-08-000026.txt : 20080204 0001132413-08-000026.hdr.sgml : 20080204 20080204171611 ACCESSION NUMBER: 0001132413-08-000026 CONFORMED SUBMISSION TYPE: SC 13D PUBLIC DOCUMENT COUNT: 1 FILED AS OF DATE: 20080204 DATE AS OF CHANGE: 20080204 GROUP MEMBERS: ISRAEL A. ENGLANDER GROUP MEMBERS: MILLENNIUM MANAGEMENT LLC SUBJECT COMPANY: COMPANY DATA: COMPANY CONFORMED NAME: Pharmasset Inc CENTRAL INDEX KEY: 0001301081 STANDARD INDUSTRIAL CLASSIFICATION: PHARMACEUTICAL PREPARATIONS [2834] IRS NUMBER: 000000000 FILING VALUES: FORM TYPE: SC 13D SEC ACT: 1934 Act SEC FILE NUMBER: 005-82851 FILM NUMBER: 08573209 BUSINESS ADDRESS: STREET 1: 303-A COLLEGE ROAD EAST CITY: PRINCETON STATE: NJ ZIP: 08540 BUSINESS PHONE: 609-613-4100 MAIL ADDRESS: STREET 1: 303-A COLLEGE ROAD EAST CITY: PRINCETON STATE: NJ ZIP: 08540 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 vrus_sc13d.htm Schedule 13D



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

SCHEDULE 13D
Under the Securities Exchange Act of 1934

Pharmasset, Inc.
(Name of Issuer)

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

71715N106
(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 25, 2008
(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. 71715N106
1
NAMES OF REPORTING PERSONS.
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY).

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

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

  þ
6
CITIZENSHIP OR PLACE OF ORGANIZATION

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

-0-
8
SHARED VOTING POWER

1,319,572 (See Item 6) 
9
SOLE DISPOSITIVE POWER

-0- 
10
SHARED DISPOSITIVE POWER

1,319,572 (See Item 6) 
11
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON

1,319,572 (See Item 6)
12
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES 

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

6.2%
14
TYPE OF REPORTING PERSON

OO, BD

SCHEDULE 13D

CUSIP No. 71715N106
1
NAMES OF REPORTING PERSONS.
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY).

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

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

  þ
6
CITIZENSHIP OR PLACE OF ORGANIZATION

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

-0-
8
SHARED VOTING POWER

1,319,572 (See Item 6) 
9
SOLE DISPOSITIVE POWER

-0- 
10
SHARED DISPOSITIVE POWER

1,319,572 (See Item 6) 

11
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON

1,319,572 (See Item 6)

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

 6.2%
14
TYPE OF REPORTING PERSON

OO

SCHEDULE 13D

CUSIP No. 71715N106
1
NAMES OF REPORTING PERSONS.
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY).

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

SOURCE OF FUNDS


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

þ

6
CITIZENSHIP OR PLACE OF ORGANIZATION

United States

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

-0-

8
SHARED VOTING POWER
1,319,572 (See Item 6) 
9
SOLE DISPOSITIVE POWER
 
-0- 
10
SHARED DISPOSITIVE POWER

1,319,572 (See Item 6) 

11
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
 
1,319,572 (See Item 6)
12
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES
 o
13
PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
 
6.2%
14
TYPE OF REPORTING PERSON
 
IN

Explanatory Note  

Item 1.      Security and Issuer.

   The name of the issuer is Pharmasset, Inc., a Delaware corporation (the "Issuer"). The address of the Issuer’s principal executive offices is 303-A College Road East, Princeton, New Jersey 08540. This Schedule 13D relates to the Issuer’s common stock, par value $0.001 per share (the "Common Stock").

Item 2.      Identity and Background.

   (a)-(c), (f).  This statement is being filed by Millenco LLC, a Delaware limited liability company (formerly Millenco, L.P., a Delaware limited partnership) ("Millenco"). 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 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. Millenco, Millennium Management and Mr. Englander will be collectively referred to as the reporting persons ("Reporting Persons") in this Schedule 13D.

   The business address for Millenco, 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.

   Integrated Holding Group LP, 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 1,319,572 shares of the Issuer’s Common Stock held by Millenco was approximately $34,726,121, 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 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 held 1,319,572 shares of the Issuer’s Common Stock, which represents approximately 6.2% of the outstanding shares of Common Stock. The calculation of the foregoing percentage is on the basis of 21,290,614 shares of the Issuer’s Common Stock outstanding as of January 25, 2008, as reported by the Issuer in its Definitive Proxy Statement on Schedule 14A, as filed with the SEC on January 25, 2008.

   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 1,319,572 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 shared power to vote and to dispose of the 1,319,572 shares of Common Stock described in (a) above. Mr. Englander and Millennium Management may be deemed to hold shared power to vote and to dispose of the 1,319,572 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 the Issuer’s Common Stock during the past 60 days: Schedule A annexed hereto lists all transactions in the Issuer’s Common Stock during the past 60 days by the Reporting Persons. Except where noted otherwise, all 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 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 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 February 1, 2008, 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: February 1, 2008

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 Pharmasset, 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: February 1, 2008

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 during the past 60 days:

Date of Transaction Quantity Purchased
(Sold)		 Price Per Share
$
12/3/2007 (254) 13.3953
12/3/2007 (100) 13.4
12/3/2007 (100) 13.41
12/4/2007 (200) 13.69
12/4/2007 (200) 13.69
12/4/2007 (200) 13.7
12/4/2007 (100) 13.4
12/4/2007 (100) 13.48
12/4/2007 (100) 13.7
12/5/2007 (100) 13.71
12/5/2007 (100) 13.6
12/6/2007 (100) 13.65
12/6/2007 3 13.7
12/6/2007 (100) 13.76
12/6/2007 (100) 13.6
12/6/2007 (100) 13.6
12/6/2007 (100) 13.63
12/7/2007 (100) 13.95
12/7/2007 (100) 13.99
12/7/2007 (100) 13.99
12/7/2007 (100) 14
12/7/2007 (100) 14
12/7/2007 (100) 14
12/7/2007 (100) 14
12/7/2007 (100) 14
12/7/2007 (100) 14
12/7/2007 (100) 14
12/7/2007 (100) 14
12/7/2007 (100) 14.04
12/7/2007 (100) 14.04
12/7/2007 (100) 14.04
12/7/2007 (100) 14.05
12/10/2007 (100) 14.06
12/10/2007 (100) 14.07
12/10/2007 (100) 14.07
12/10/2007 (100) 14.07
12/10/2007 (100) 14.07
12/10/2007 (100) 14.07
12/10/2007 (100) 14.07
12/10/2007 (100) 14.07
12/10/2007 (100) 14.08
12/10/2007 (100) 14.08
12/10/2007 (100) 14.09
12/10/2007 (100) 14.09
12/10/2007 (100) 14.1
12/10/2007 (100) 14.1
12/10/2007 (100) 14.1
12/10/2007 (100) 14.11
12/10/2007 (100) 14.06
12/10/2007 (3) 14.07
12/10/2007 (100) 14
12/11/2007 (100) 13.72
12/11/2007 (100) 13.73
12/11/2007 (100) 13.75
12/11/2007 (100) 13.77
12/11/2007 (100) 13.77
12/11/2007 (100) 13.78
12/11/2007 (100) 13.86
12/11/2007 (100) 13.9
12/11/2007 (100) 13.92
12/11/2007 (100) 13.92
12/11/2007 (100) 13.92
12/11/2007 (100) 13.96
12/11/2007 (100) 13.98
12/11/2007 (100) 13.98
12/11/2007 (100) 14
12/11/2007 (100) 13.85
12/12/2007 100 14.2081
12/12/2007 4,600 14.2081
12/12/2007 100 14.2
12/12/2007 (2,200) 13.9
12/12/2007 (100) 13.9
12/13/2007 (100) 13.97
12/14/2007 (100) 13.61
12/14/2007 (100) 13.61
12/14/2007 (100) 13.67
12/20/2007 100 13.42
12/24/2007 (100) 13.45
12/27/2007 (100) 13.7
12/31/2007 100 13.5
1/3/2008 100 13.61
1/3/2008 232 13.62
1/4/2008 (100) 13.78
1/4/2008 (100) 13.82
1/4/2008 199 13.9
1/4/2008 (100) 13.84
1/7/2008 100 16.5
1/7/2008 100 17
1/7/2008 (100) 15.9
1/7/2008 (100) 17.06
1/7/2008 (100) 18.05
1/7/2008 10 20
1/7/2008 88 20
1/7/2008 100 19.86
1/7/2008 100 19.86
1/7/2008 100 19.86
1/7/2008 100 19.88
1/7/2008 100 19.96
1/7/2008 100 19.97
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 100 20
1/7/2008 166 20
1/7/2008 200 19.83
1/7/2008 200 19.88
1/7/2008 200 19.88
1/7/2008 200 20
1/7/2008 200 20
1/7/2008 200 20
1/7/2008 200 20
1/7/2008 250 19.87
1/7/2008 300 20
1/7/2008 300 20
1/7/2008 400 19.895
1/7/2008 400 19.9
1/7/2008 400 20
1/7/2008 400 20
1/7/2008 400 20
1/7/2008 600 19.98
1/7/2008 600 20
1/7/2008 600 20
1/7/2008 700 20
1/7/2008 700 20
1/7/2008 800 19.91
1/7/2008 800 20
1/7/2008 812 19.8101
1/7/2008 900 19.91
1/7/2008 1,000 19.91
1/7/2008 1,600 20
1/7/2008 1,850 20
1/7/2008 2,100 20
1/7/2008 2,100 20
1/7/2008 3,650 20
1/7/2008 6,100 20
1/7/2008 7,800 19.95
1/7/2008 9,000 20
1/7/2008 13,800 20
1/7/2008 14,500 20
1/7/2008 15,000 20
1/7/2008 190,000 17.05
1/8/2008 30 27.89
1/8/2008 100 29.26
1/8/2008 100 29.6
1/8/2008 200 28.64
1/8/2008 200 29.24
1/8/2008 250 28.64
1/8/2008 (300) 33.62
1/8/2008 (120) 29.99
1/8/2008 (100) 20
1/8/2008 (100) 28.83
1/8/2008 (100) 28.96
1/8/2008 (100) 26.73
1/8/2008 100 25.99
1/8/2008 100 26.2
1/8/2008 100 27.87
1/8/2008 (200) 26.84
1/8/2008 (100) 25.26
1/8/2008 (100) 26
1/8/2008 (100) 26.19
1/8/2008 (100) 26.36
1/8/2008 (100) 26.73
1/8/2008 (100) 26.84
1/8/2008 (100) 27.11
1/8/2008 1 26.22
1/8/2008 10 28.63
1/8/2008 20 28.73
1/8/2008 20 29.83
1/8/2008 25 28.45
1/8/2008 25 28.56
1/8/2008 25 28.62
1/8/2008 25 29
1/8/2008 30 33.42
1/8/2008 30 33.44
1/8/2008 32 29.15
1/8/2008 41 29.68
1/8/2008 46 25
1/8/2008 49 30.8
1/8/2008 50 25.84
1/8/2008 50 25.85
1/8/2008 50 25.85
1/8/2008 50 25.88
1/8/2008 50 26.93
1/8/2008 50 28.18
1/8/2008 50 28.19
1/8/2008 50 28.77
1/8/2008 50 28.99
1/8/2008 50 29.25
1/8/2008 50 29.25
1/8/2008 50 29.33
1/8/2008 50 29.57
1/8/2008 50 29.79
1/8/2008 50 30.47
1/8/2008 50 30.62
1/8/2008 50 31.79
1/8/2008 50 33.64
1/8/2008 68 29.15
1/8/2008 70 28.42
1/8/2008 75 28.46
1/8/2008 75 28.61
1/8/2008 75 28.62
1/8/2008 75 29.03
1/8/2008 80 28.73
1/8/2008 80 29.97
1/8/2008 80 29.99
1/8/2008 90 28.56
1/8/2008 90 28.63
1/8/2008 99 28.73
1/8/2008 100 25
1/8/2008 100 25.81
1/8/2008 100 25.87
1/8/2008 100 26.2
1/8/2008 100 26.44
1/8/2008 100 26.5
1/8/2008 100 26.5
1/8/2008 100 26.5
1/8/2008 100 26.52
1/8/2008 100 26.54
1/8/2008 100 26.54
1/8/2008 100 26.54
1/8/2008 100 26.59
1/8/2008 100 26.59
1/8/2008 100 26.75
1/8/2008 100 26.93
1/8/2008 100 26.97
1/8/2008 100 27.99
1/8/2008 100 27.99
1/8/2008 100 28
1/8/2008 100 28
1/8/2008 100 28.18
1/8/2008 100 28.26
1/8/2008 100 28.26
1/8/2008 100 28.26
1/8/2008 100 28.42
1/8/2008 100 28.42
1/8/2008 100 28.46
1/8/2008 100 28.5
1/8/2008 100 28.5
1/8/2008 100 28.5
1/8/2008 100 28.53
1/8/2008 100 28.55
1/8/2008 100 28.55
1/8/2008 100 28.56
1/8/2008 100 28.57
1/8/2008 100 28.6
1/8/2008 100 28.6
1/8/2008 100 28.6
1/8/2008 100 28.61
1/8/2008 100 28.61
1/8/2008 100 28.61
1/8/2008 100 28.61
1/8/2008 100 28.61
1/8/2008 100 28.61
1/8/2008 100 28.62
1/8/2008 100 28.62
1/8/2008 100 28.62
1/8/2008 100 28.63
1/8/2008 100 28.63
1/8/2008 100 28.63
1/8/2008 100 28.63
1/8/2008 100 28.63
1/8/2008 100 28.64
1/8/2008 100 28.64
1/8/2008 100 28.64
1/8/2008 100 28.64
1/8/2008 100 28.64
1/8/2008 100 28.65
1/8/2008 100 28.66
1/8/2008 100 28.68
1/8/2008 100 28.69
1/8/2008 100 28.69
1/8/2008 100 28.69
1/8/2008 100 28.7
1/8/2008 100 28.71
1/8/2008 100 28.71
1/8/2008 100 28.71
1/8/2008 100 28.71
1/8/2008 100 28.71
1/8/2008 100 28.71
1/8/2008 100 28.71
1/8/2008 100 28.71
1/8/2008 100 28.73
1/8/2008 100 28.73
1/8/2008 100 28.73
1/8/2008 100 28.75
1/8/2008 100 28.75
1/8/2008 100 28.75
1/8/2008 100 28.76
1/8/2008 100 28.76
1/8/2008 100 28.76
1/8/2008 100 28.77
1/8/2008 100 28.77
1/8/2008 100 28.77
1/8/2008 100 28.77
1/8/2008 100 28.77
1/8/2008 100 28.77
1/8/2008 100 28.77
1/8/2008 100 28.77
1/8/2008 100 28.8
1/8/2008 100 28.81
1/8/2008 100 28.81
1/8/2008 100 28.81
1/8/2008 100 28.81
1/8/2008 100 28.84
1/8/2008 100 28.84
1/8/2008 100 28.84
1/8/2008 100 28.87
1/8/2008 100 28.87
1/8/2008 100 28.88
1/8/2008 100 28.88
1/8/2008 100 28.89
1/8/2008 100 28.89
1/8/2008 100 28.89
1/8/2008 100 28.9
1/8/2008 100 28.9
1/8/2008 100 28.94
1/8/2008 100 28.97
1/8/2008 100 28.97
1/8/2008 100 28.97
1/8/2008 100 28.97
1/8/2008 100 28.97
1/8/2008 100 28.97
1/8/2008 100 28.97
1/8/2008 100 28.98
1/8/2008 100 28.98
1/8/2008 100 28.98
1/8/2008 100 29.07
1/8/2008 100 29.1
1/8/2008 100 29.12
1/8/2008 100 29.12
1/8/2008 100 29.12
1/8/2008 100 29.14
1/8/2008 100 29.15
1/8/2008 100 29.18
1/8/2008 100 29.2
1/8/2008 100 29.23
1/8/2008 100 29.24
1/8/2008 100 29.24
1/8/2008 100 29.24
1/8/2008 100 29.24
1/8/2008 100 29.24
1/8/2008 100 29.24
1/8/2008 100 29.24
1/8/2008 100 29.24
1/8/2008 100 29.24
1/8/2008 100 29.26
1/8/2008 100 29.26
1/8/2008 100 29.26
1/8/2008 100 29.27
1/8/2008 100 29.27
1/8/2008 100 29.28
1/8/2008 100 29.28
1/8/2008 100 29.29
1/8/2008 100 29.31
1/8/2008 100 29.33
1/8/2008 100 29.35
1/8/2008 100 29.35
1/8/2008 100 29.4
1/8/2008 100 29.41
1/8/2008 100 29.54
1/8/2008 100 29.57
1/8/2008 100 29.64
1/8/2008 100 29.64
1/8/2008 100 29.66
1/8/2008 100 29.69
1/8/2008 100 29.69
1/8/2008 100 29.72
1/8/2008 100 29.81
1/8/2008 100 29.9
1/8/2008 100 29.9
1/8/2008 100 29.9
1/8/2008 100 29.96
1/8/2008 100 29.96
1/8/2008 100 29.97
1/8/2008 100 29.97
1/8/2008 100 29.97
1/8/2008 100 29.97
1/8/2008 100 29.97
1/8/2008 100 29.97
1/8/2008 100 29.97
1/8/2008 100 29.98
1/8/2008 100 29.99
1/8/2008 100 29.99
1/8/2008 100 29.99
1/8/2008 100 29.99
1/8/2008 100 30
1/8/2008 100 30.05
1/8/2008 100 30.05
1/8/2008 100 30.065
1/8/2008 100 30.1
1/8/2008 100 30.1
1/8/2008 100 30.1
1/8/2008 100 30.1
1/8/2008 100 30.1
1/8/2008 100 30.1
1/8/2008 100 30.1
1/8/2008 100 30.1
1/8/2008 100 30.1
1/8/2008 100 30.1
1/8/2008 100 30.1175
1/8/2008 100 30.1175
1/8/2008 100 30.15
1/8/2008 100 30.15
1/8/2008 100 30.17
1/8/2008 100 30.2
1/8/2008 100 30.24
1/8/2008 100 30.2925
1/8/2008 100 30.3775
1/8/2008 100 30.64
1/8/2008 100 30.72
1/8/2008 100 30.72
1/8/2008 100 30.72
1/8/2008 100 30.72
1/8/2008 100 30.72
1/8/2008 100 30.78
1/8/2008 100 30.79
1/8/2008 100 30.79
1/8/2008 100 30.8
1/8/2008 100 30.8
1/8/2008 100 30.81
1/8/2008 100 30.81
1/8/2008 100 30.81
1/8/2008 100 30.97
1/8/2008 100 30.97
1/8/2008 100 30.97
1/8/2008 100 30.97
1/8/2008 100 30.97
1/8/2008 100 30.97
1/8/2008 100 30.97
1/8/2008 100 30.97
1/8/2008 100 30.97
1/8/2008 100 30.97
1/8/2008 100 30.97
1/8/2008 100 30.97
1/8/2008 100 30.97
1/8/2008 100 30.98
1/8/2008 100 31.61
1/8/2008 100 31.63
1/8/2008 100 31.95
1/8/2008 100 31.95
1/8/2008 100 31.97
1/8/2008 100 31.97
1/8/2008 100 31.97
1/8/2008 100 31.97
1/8/2008 100 31.97
1/8/2008 100 31.97
1/8/2008 100 31.97
1/8/2008 100 31.97
1/8/2008 100 31.97
1/8/2008 100 31.97
1/8/2008 100 31.97
1/8/2008 100 31.97
1/8/2008 100 31.97
1/8/2008 100 32.49
1/8/2008 100 32.49
1/8/2008 100 32.81
1/8/2008 100 32.81
1/8/2008 100 32.82
1/8/2008 100 32.82
1/8/2008 100 32.82
1/8/2008 100 33.5
1/8/2008 100 33.54
1/8/2008 100 33.54
1/8/2008 100 33.54
1/8/2008 100 33.54
1/8/2008 100 33.54
1/8/2008 100 33.56
1/8/2008 100 33.56
1/8/2008 100 33.56
1/8/2008 100 33.63
1/8/2008 100 33.63
1/8/2008 100 33.63
1/8/2008 100 33.63
1/8/2008 100 33.64
1/8/2008 100 33.64
1/8/2008 100 33.64
1/8/2008 100 33.64
1/8/2008 100 33.64
1/8/2008 100 33.64
1/8/2008 100 33.64
1/8/2008 100 33.64
1/8/2008 100 33.64
1/8/2008 100 33.65
1/8/2008 100 33.65
1/8/2008 100 33.65
1/8/2008 100 33.65
1/8/2008 100 33.65
1/8/2008 100 33.65
1/8/2008 100 33.65
1/8/2008 100 33.65
1/8/2008 100 33.65
1/8/2008 100 33.67
1/8/2008 100 33.67
1/8/2008 100 33.67
1/8/2008 100 33.67
1/8/2008 100 33.67
1/8/2008 100 33.67
1/8/2008 100 33.67
1/8/2008 100 33.67
1/8/2008 100 33.67
1/8/2008 100 33.67
1/8/2008 100 33.67
1/8/2008 100 33.67
1/8/2008 100 33.67
1/8/2008 100 33.67
1/8/2008 100 33.67
1/8/2008 100 33.67
1/8/2008 100 33.68
1/8/2008 100 33.68
1/8/2008 100 33.68
1/8/2008 100 33.68
1/8/2008 100 33.68
1/8/2008 100 33.69
1/8/2008 100 33.69
1/8/2008 100 33.69
1/8/2008 100 33.69
1/8/2008 100 33.7
1/8/2008 100 33.7
1/8/2008 100 33.7
1/8/2008 100 33.7
1/8/2008 100 33.7
1/8/2008 117 30.2
1/8/2008 120 29.99
1/8/2008 130 28.42
1/8/2008 150 33.64
1/8/2008 151 30.82
1/8/2008 155 28.56
1/8/2008 200 25.9
1/8/2008 200 26.35
1/8/2008 200 26.54
1/8/2008 200 26.54
1/8/2008 200 26.59
1/8/2008 200 26.59
1/8/2008 200 26.59
1/8/2008 200 27.99
1/8/2008 200 28
1/8/2008 200 28
1/8/2008 200 28
1/8/2008 200 28.13
1/8/2008 200 28.26
1/8/2008 200 28.42
1/8/2008 200 28.42
1/8/2008 200 28.42
1/8/2008 200 28.61
1/8/2008 200 28.61
1/8/2008 200 28.61
1/8/2008 200 28.62
1/8/2008 200 28.63
1/8/2008 200 28.63
1/8/2008 200 28.63
1/8/2008 200 28.63
1/8/2008 200 28.65
1/8/2008 200 28.65
1/8/2008 200 28.71
1/8/2008 200 28.77
1/8/2008 200 28.77
1/8/2008 200 28.86
1/8/2008 200 28.88
1/8/2008 200 28.98
1/8/2008 200 28.98
1/8/2008 200 29.12
1/8/2008 200 29.25
1/8/2008 200 29.28
1/8/2008 200 29.28
1/8/2008 200 29.28
1/8/2008 200 29.65
1/8/2008 200 29.72
1/8/2008 200 29.99
1/8/2008 200 30.72
1/8/2008 200 30.78
1/8/2008 200 30.78
1/8/2008 200 30.97
1/8/2008 200 31.6
1/8/2008 200 31.79
1/8/2008 200 31.83
1/8/2008 200 31.97
1/8/2008 200 31.97
1/8/2008 200 31.97
1/8/2008 200 32.49
1/8/2008 200 32.49
1/8/2008 200 32.49
1/8/2008 200 33.44
1/8/2008 200 33.54
1/8/2008 200 33.56
1/8/2008 200 33.56
1/8/2008 200 33.56
1/8/2008 200 33.56
1/8/2008 200 33.56
1/8/2008 200 33.64
1/8/2008 200 33.65
1/8/2008 200 33.65
1/8/2008 200 33.67
1/8/2008 200 33.67
1/8/2008 210 28.63
1/8/2008 225 31.48
1/8/2008 259 29.68
1/8/2008 283 30.11
1/8/2008 290 28.63
1/8/2008 300 26.16
1/8/2008 300 26.5
1/8/2008 300 26.93
1/8/2008 300 28.63
1/8/2008 300 28.64
1/8/2008 300 28.87
1/8/2008 300 29.07
1/8/2008 300 29.27
1/8/2008 300 29.28
1/8/2008 300 29.72
1/8/2008 300 30.8
1/8/2008 300 31.62
1/8/2008 300 31.79
1/8/2008 300 31.97
1/8/2008 300 33.44
1/8/2008 300 33.54
1/8/2008 300 33.56
1/8/2008 300 33.63
1/8/2008 300 33.64
1/8/2008 300 33.68
1/8/2008 300 33.68
1/8/2008 355 28.56
1/8/2008 399 26.22
1/8/2008 400 26.54
1/8/2008 400 28
1/8/2008 400 28.6
1/8/2008 400 28.63
1/8/2008 400 28.69
1/8/2008 400 28.71
1/8/2008 400 28.71
1/8/2008 400 28.73
1/8/2008 400 28.77
1/8/2008 400 28.77
1/8/2008 400 28.88
1/8/2008 400 28.97
1/8/2008 400 30.98
1/8/2008 400 33.64
1/8/2008 400 33.64
1/8/2008 400 33.67
1/8/2008 400 33.68
1/8/2008 450 26.93
1/8/2008 500 26.54
1/8/2008 500 29.04
1/8/2008 500 29.1
1/8/2008 500 29.12
1/8/2008 500 29.12
1/8/2008 500 29.66
1/8/2008 500 29.66
1/8/2008 500 30.81
1/8/2008 500 30.81
1/8/2008 500 30.82
1/8/2008 500 30.82
1/8/2008 500 31.66
1/8/2008 500 31.97
1/8/2008 500 32.49
1/8/2008 500 32.67
1/8/2008 500 33.54
1/8/2008 500 33.69
1/8/2008 600 28.53
1/8/2008 600 28.71
1/8/2008 600 28.81
1/8/2008 600 28.81
1/8/2008 600 29.66
1/8/2008 600 32
1/8/2008 600 33.68
1/8/2008 670 33.44
1/8/2008 700 28.77
1/8/2008 700 29.72
1/8/2008 700 33.64
1/8/2008 700 33.67
1/8/2008 700 33.69
1/8/2008 800 28.61
1/8/2008 800 28.71
1/8/2008 800 29.04
1/8/2008 800 33.67
1/8/2008 1,000 29.92
1/8/2008 1,100 29.1
1/8/2008 1 25.79
1/8/2008 1 26.18
1/8/2008 1 28.96
1/8/2008 14 27.49
1/8/2008 15 27.49
1/8/2008 15 27.52
1/8/2008 15 28.97
1/8/2008 20 29.13
1/8/2008 20 29.13
1/8/2008 20 31.4
1/8/2008 25 26.96
1/8/2008 25 27.49
1/8/2008 25 27.86
1/8/2008 29 26.35
1/8/2008 30 26.15
1/8/2008 30 26.2
1/8/2008 30 26.55
1/8/2008 30 26.55
1/8/2008 30 26.55
1/8/2008 30 26.55
1/8/2008 30 26.94
1/8/2008 30 26.94
1/8/2008 30 26.97
1/8/2008 30 28.9
1/8/2008 30 28.96
1/8/2008 30 28.96
1/8/2008 30 29.13
1/8/2008 30 29.9
1/8/2008 38 25.8
1/8/2008 38 25.8
1/8/2008 40 27.52
1/8/2008 44 26.5
1/8/2008 44 26.52
1/8/2008 44 26.53
1/8/2008 44 26.55
1/8/2008 44 26.55
1/8/2008 49 30.65
1/8/2008 50 27.49
1/8/2008 50 27.49
1/8/2008 50 29.13
1/8/2008 51 30.97
1/8/2008 55 28.9
1/8/2008 56 26.5
1/8/2008 56 26.53
1/8/2008 56 26.55
1/8/2008 56 26.55
1/8/2008 60 27.49
1/8/2008 60 27.52
1/8/2008 70 26.55
1/8/2008 70 26.55
1/8/2008 70 26.55
1/8/2008 70 26.55
1/8/2008 70 26.94
1/8/2008 70 26.94
1/8/2008 70 26.97
1/8/2008 70 28.42
1/8/2008 71 26.4
1/8/2008 80 29.13
1/8/2008 80 29.13
1/8/2008 80 31.44
1/8/2008 85 27.52
1/8/2008 86 27.49
1/8/2008 99 25.79
1/8/2008 99 25.79
1/8/2008 99 26.17
1/8/2008 99 28.96
1/8/2008 100 24.29
1/8/2008 100 24.35
1/8/2008 100 24.35
1/8/2008 100 24.36
1/8/2008 100 24.39
1/8/2008 100 24.39
1/8/2008 100 24.4
1/8/2008 100 24.44
1/8/2008 100 24.44
1/8/2008 100 24.72
1/8/2008 100 24.74
1/8/2008 100 24.75
1/8/2008 100 24.9
1/8/2008 100 24.94
1/8/2008 100 24.94
1/8/2008 100 24.94
1/8/2008 100 24.96
1/8/2008 100 25
1/8/2008 100 25
1/8/2008 100 25
1/8/2008 100 25.27
1/8/2008 100 25.42
1/8/2008 100 25.44
1/8/2008 100 25.44
1/8/2008 100 25.44
1/8/2008 100 25.5
1/8/2008 100 25.6
1/8/2008 100 25.6
1/8/2008 100 25.6
1/8/2008 100 25.65
1/8/2008 100 25.67
1/8/2008 100 25.7
1/8/2008 100 25.73
1/8/2008 100 25.73
1/8/2008 100 25.73
1/8/2008 100 25.73
1/8/2008 100 25.75
1/8/2008 100 25.75
1/8/2008 100 25.79
1/8/2008 100 25.79
1/8/2008 100 25.79
1/8/2008 100 25.79
1/8/2008 100 25.79
1/8/2008 100 25.83
1/8/2008 100 25.88
1/8/2008 100 25.88
1/8/2008 100 25.88
1/8/2008 100 25.9
1/8/2008 100 25.93
1/8/2008 100 25.98
1/8/2008 100 25.98
1/8/2008 100 25.99
1/8/2008 100 25.99
1/8/2008 100 25.99
1/8/2008 100 25.99
1/8/2008 100 25.99
1/8/2008 100 26
1/8/2008 100 26.02
1/8/2008 100 26.05
1/8/2008 100 26.16
1/8/2008 100 26.16
1/8/2008 100 26.16
1/8/2008 100 26.19
1/8/2008 100 26.21
1/8/2008 100 26.21
1/8/2008 100 26.22
1/8/2008 100 26.22
1/8/2008 100 26.22
1/8/2008 100 26.22
1/8/2008 100 26.22
1/8/2008 100 26.22
1/8/2008 100 26.22
1/8/2008 100 26.22
1/8/2008 100 26.22
1/8/2008 100 26.22
1/8/2008 100 26.22
1/8/2008 100 26.22
1/8/2008 100 26.22
1/8/2008 100 26.22
1/8/2008 100 26.22
1/8/2008 100 26.23
1/8/2008 100 26.23
1/8/2008 100 26.23
1/8/2008 100 26.23
1/8/2008 100 26.23
1/8/2008 100 26.23
1/8/2008 100 26.23
1/8/2008 100 26.23
1/8/2008 100 26.23
1/8/2008 100 26.23
1/8/2008 100 26.23
1/8/2008 100 26.23
1/8/2008 100 26.23
1/8/2008 100 26.23
1/8/2008 100 26.23
1/8/2008 100 26.23
1/8/2008 100 26.23
1/8/2008 100 26.4
1/8/2008 100 26.5
1/8/2008 100 26.5
1/8/2008 100 26.5
1/8/2008 100 26.5
1/8/2008 100 26.5
1/8/2008 100 26.53
1/8/2008 100 26.53
1/8/2008 100 26.53
1/8/2008 100 26.53
1/8/2008 100 26.53
1/8/2008 100 26.53
1/8/2008 100 26.53
1/8/2008 100 26.53
1/8/2008 100 26.53
1/8/2008 100 26.53
1/8/2008 100 26.53
1/8/2008 100 26.53
1/8/2008 100 26.53
1/8/2008 100 26.55
1/8/2008 100 26.55
1/8/2008 100 26.55
1/8/2008 100 26.55
1/8/2008 100 26.55
1/8/2008 100 26.55
1/8/2008 100 26.59
1/8/2008 100 26.9
1/8/2008 100 26.93
1/8/2008 100 26.93
1/8/2008 100 26.93
1/8/2008 100 26.93
1/8/2008 100 26.93
1/8/2008 100 26.93
1/8/2008 100 26.93
1/8/2008 100 26.93
1/8/2008 100 26.93
1/8/2008 100 26.93
1/8/2008 100 26.93
1/8/2008 100 26.94
1/8/2008 100 26.94
1/8/2008 100 26.94
1/8/2008 100 26.94
1/8/2008 100 26.94
1/8/2008 100 26.94
1/8/2008 100 26.94
1/8/2008 100 26.94
1/8/2008 100 26.94
1/8/2008 100 26.94
1/8/2008 100 26.94
1/8/2008 100 26.94
1/8/2008 100 26.94
1/8/2008 100 26.94
1/8/2008 100 26.96
1/8/2008 100 26.97
1/8/2008 100 26.97
1/8/2008 100 26.97
1/8/2008 100 26.97
1/8/2008 100 26.97
1/8/2008 100 26.97
1/8/2008 100 26.97
1/8/2008 100 26.97
1/8/2008 100 26.97
1/8/2008 100 26.97
1/8/2008 100 26.97
1/8/2008 100 26.97
1/8/2008 100 26.97
1/8/2008 100 26.97
1/8/2008 100 26.97
1/8/2008 100 26.97
1/8/2008 100 26.97
1/8/2008 100 26.97
1/8/2008 100 26.97
1/8/2008 100 26.97
1/8/2008 100 26.97
1/8/2008 100 26.97
1/8/2008 100 26.97
1/8/2008 100 26.97
1/8/2008 100 26.97
1/8/2008 100 26.97
1/8/2008 100 26.97
1/8/2008 100 26.97
1/8/2008 100 26.97
1/8/2008 100 26.98
1/8/2008 100 27.13
1/8/2008 100 27.13
1/8/2008 100 27.31
1/8/2008 100 27.31
1/8/2008 100 27.48
1/8/2008 100 27.48
1/8/2008 100 27.48
1/8/2008 100 27.48
1/8/2008 100 27.48
1/8/2008 100 27.48
1/8/2008 100 27.48
1/8/2008 100 27.48
1/8/2008 100 27.48
1/8/2008 100 27.49
1/8/2008 100 27.49
1/8/2008 100 27.5
1/8/2008 100 27.5
1/8/2008 100 27.5
1/8/2008 100 27.52
1/8/2008 100 27.52
1/8/2008 100 27.52
1/8/2008 100 27.52
1/8/2008 100 27.52
1/8/2008 100 27.52
1/8/2008 100 27.52
1/8/2008 100 27.52
1/8/2008 100 27.55
1/8/2008 100 27.58
1/8/2008 100 27.6
1/8/2008 100 27.6
1/8/2008 100 27.6
1/8/2008 100 27.61
1/8/2008 100 27.61
1/8/2008 100 27.64
1/8/2008 100 27.65
1/8/2008 100 27.65
1/8/2008 100 27.65
1/8/2008 100 27.65
1/8/2008 100 27.65
1/8/2008 100 27.65
1/8/2008 100 27.65
1/8/2008 100 27.65
1/8/2008 100 27.69
1/8/2008 100 27.7
1/8/2008 100 27.71
1/8/2008 100 27.72
1/8/2008 100 27.75
1/8/2008 100 27.8
1/8/2008 100 27.86
1/8/2008 100 27.87
1/8/2008 100 27.97
1/8/2008 100 28
1/8/2008 100 28
1/8/2008 100 28
1/8/2008 100 28.13
1/8/2008 100 28.13
1/8/2008 100 28.19
1/8/2008 100 28.23
1/8/2008 100 28.24
1/8/2008 100 28.39
1/8/2008 100 28.39
1/8/2008 100 28.47
1/8/2008 100 28.47
1/8/2008 100 28.47
1/8/2008 100 28.47
1/8/2008 100 28.47
1/8/2008 100 28.47
1/8/2008 100 28.47
1/8/2008 100 28.47
1/8/2008 100 28.48
1/8/2008 100 28.48
1/8/2008 100 28.48
1/8/2008 100 28.48
1/8/2008 100 28.48
1/8/2008 100 28.48
1/8/2008 100 28.48
1/8/2008 100 28.48
1/8/2008 100 28.48
1/8/2008 100 28.48
1/8/2008 100 28.48
1/8/2008 100 28.48
1/8/2008 100 28.48
1/8/2008 100 28.63
1/8/2008 100 28.65
1/8/2008 100 28.69
1/8/2008 100 28.72
1/8/2008 100 28.72
1/8/2008 100 28.72
1/8/2008 100 28.73
1/8/2008 100 28.73
1/8/2008 100 28.83
1/8/2008 100 28.83
1/8/2008 100 28.83
1/8/2008 100 28.83
1/8/2008 100 28.85
1/8/2008 100 28.87
1/8/2008 100 28.87
1/8/2008 100 28.87
1/8/2008 100 28.88
1/8/2008 100 28.88
1/8/2008 100 28.89
1/8/2008 100 28.89
1/8/2008 100 28.9
1/8/2008 100 28.9
1/8/2008 100 28.9
1/8/2008 100 28.92
1/8/2008 100 28.93
1/8/2008 100 28.93
1/8/2008 100 28.94
1/8/2008 100 28.94
1/8/2008 100 28.95
1/8/2008 100 28.96
1/8/2008 100 28.96
1/8/2008 100 28.96
1/8/2008 100 28.96
1/8/2008 100 28.96
1/8/2008 100 28.96
1/8/2008 100 28.96
1/8/2008 100 28.96
1/8/2008 100 28.96
1/8/2008 100 28.96
1/8/2008 100 28.96
1/8/2008 100 28.96
1/8/2008 100 28.96
1/8/2008 100 28.96
1/8/2008 100 28.96
1/8/2008 100 28.96
1/8/2008 100 28.97
1/8/2008 100 28.97
1/8/2008 100 29
1/8/2008 100 29.02
1/8/2008 100 29.02
1/8/2008 100 29.02
1/8/2008 100 29.02
1/8/2008 100 29.02
1/8/2008 100 29.02
1/8/2008 100 29.04
1/8/2008 100 29.04
1/8/2008 100 29.04
1/8/2008 100 29.04
1/8/2008 100 29.04
1/8/2008 100 29.04
1/8/2008 100 29.04
1/8/2008 100 29.04
1/8/2008 100 29.04
1/8/2008 100 29.04
1/8/2008 100 29.04
1/8/2008 100 29.04
1/8/2008 100 29.04
1/8/2008 100 29.11
1/8/2008 100 29.13
1/8/2008 100 29.13
1/8/2008 100 29.16
1/8/2008 100 29.19
1/8/2008 100 29.24
1/8/2008 100 29.25
1/8/2008 100 29.25
1/8/2008 100 29.26
1/8/2008 100 29.39
1/8/2008 100 29.4
1/8/2008 100 29.68
1/8/2008 100 29.68
1/8/2008 100 29.72
1/8/2008 100 29.73
1/8/2008 100 29.75
1/8/2008 100 29.87
1/8/2008 100 29.9
1/8/2008 100 29.93
1/8/2008 100 29.93
1/8/2008 100 30.58
1/8/2008 100 30.6
1/8/2008 100 30.6
1/8/2008 100 30.6
1/8/2008 100 30.6
1/8/2008 100 30.61
1/8/2008 100 30.61
1/8/2008 100 30.61
1/8/2008 100 30.61
1/8/2008 100 30.61
1/8/2008 100 30.61
1/8/2008 100 30.61
1/8/2008 100 30.61
1/8/2008 100 30.62
1/8/2008 100 30.62
1/8/2008 100 30.64
1/8/2008 100 30.64
1/8/2008 100 30.66
1/8/2008 100 30.72
1/8/2008 100 30.75
1/8/2008 100 30.75
1/8/2008 100 30.75
1/8/2008 100 30.75
1/8/2008 100 30.75
1/8/2008 100 30.75
1/8/2008 100 30.8
1/8/2008 100 30.8
1/8/2008 100 30.8
1/8/2008 100 30.81
1/8/2008 100 30.81
1/8/2008 100 30.83
1/8/2008 100 30.84
1/8/2008 100 30.88
1/8/2008 100 30.88
1/8/2008 100 30.88
1/8/2008 100 30.88
1/8/2008 100 30.88
1/8/2008 100 30.88
1/8/2008 100 30.88
1/8/2008 100 30.88
1/8/2008 100 30.88
1/8/2008 100 30.88
1/8/2008 100 30.92
1/8/2008 100 30.99
1/8/2008 100 31
1/8/2008 100 31.39
1/8/2008 100 31.4
1/8/2008 100 31.43
1/8/2008 100 31.44
1/8/2008 100 31.44
1/8/2008 100 31.44
1/8/2008 100 31.98
1/8/2008 100 32.24
1/8/2008 100 32.26
1/8/2008 100 32.27
1/8/2008 100 32.79
1/8/2008 100 32.8
1/8/2008 100 32.83
1/8/2008 100 33
1/8/2008 100 33
1/8/2008 100 33
1/8/2008 100 33.62
1/8/2008 100 33.62
1/8/2008 100 33.63
1/8/2008 100 33.63
1/8/2008 130 28
1/8/2008 130 28.23
1/8/2008 144 26.53
1/8/2008 156 26.53
1/8/2008 156 26.53
1/8/2008 162 25.8
1/8/2008 170 26.35
1/8/2008 170 28.73
1/8/2008 170 28.96
1/8/2008 171 26.35
1/8/2008 200 24.44
1/8/2008 200 24.7
1/8/2008 200 24.93
1/8/2008 200 24.96
1/8/2008 200 24.97
1/8/2008 200 26
1/8/2008 200 26.22
1/8/2008 200 26.23
1/8/2008 200 26.23
1/8/2008 200 26.23
1/8/2008 200 26.23
1/8/2008 200 26.23
1/8/2008 200 26.23
1/8/2008 200 26.23
1/8/2008 200 26.5
1/8/2008 200 26.97
1/8/2008 200 26.97
1/8/2008 200 26.97
1/8/2008 200 27.45
1/8/2008 200 27.61
1/8/2008 200 27.63
1/8/2008 200 27.63
1/8/2008 200 27.64
1/8/2008 200 27.8
1/8/2008 200 27.8
1/8/2008 200 28
1/8/2008 200 28.16
1/8/2008 200 28.16
1/8/2008 200 28.47
1/8/2008 200 28.48
1/8/2008 200 28.48
1/8/2008 200 28.48
1/8/2008 200 28.62
1/8/2008 200 28.64
1/8/2008 200 28.8
1/8/2008 200 28.87
1/8/2008 200 28.87
1/8/2008 200 28.88
1/8/2008 200 28.88
1/8/2008 200 28.88
1/8/2008 200 28.88
1/8/2008 200 28.88
1/8/2008 200 28.89
1/8/2008 200 28.9
1/8/2008 200 28.92
1/8/2008 200 28.92
1/8/2008 200 28.96
1/8/2008 200 28.96
1/8/2008 200 29.02
1/8/2008 200 29.1
1/8/2008 200 29.12
1/8/2008 200 29.13
1/8/2008 200 29.24
1/8/2008 200 29.35
1/8/2008 200 29.4
1/8/2008 200 29.65
1/8/2008 200 29.68
1/8/2008 200 29.68
1/8/2008 200 29.93
1/8/2008 200 30.6
1/8/2008 200 30.61
1/8/2008 200 30.62
1/8/2008 200 30.88
1/8/2008 200 31.39
1/8/2008 200 31.39
1/8/2008 200 31.4
1/8/2008 200 31.4
1/8/2008 200 31.41
1/8/2008 200 32.24
1/8/2008 200 32.7
1/8/2008 200 32.79
1/8/2008 200 32.79
1/8/2008 200 33
1/8/2008 200 33
1/8/2008 200 33
1/8/2008 200 33
1/8/2008 250 29.13
1/8/2008 275 28.48
1/8/2008 300 25
1/8/2008 300 25.78
1/8/2008 300 26.22
1/8/2008 300 26.23
1/8/2008 300 26.85
1/8/2008 300 26.93
1/8/2008 300 27.7
1/8/2008 300 27.97
1/8/2008 300 28.3
1/8/2008 300 28.47
1/8/2008 300 28.48
1/8/2008 300 28.83
1/8/2008 300 28.89
1/8/2008 300 28.9
1/8/2008 300 28.92
1/8/2008 300 28.96
1/8/2008 300 28.97
1/8/2008 300 29.24
1/8/2008 300 29.39
1/8/2008 300 29.4
1/8/2008 300 30.87
1/8/2008 300 31.44
1/8/2008 300 33
1/8/2008 300 33.63
1/8/2008 300 33.63
1/8/2008 320 29.96
1/8/2008 350 25.89
1/8/2008 350 25.9
1/8/2008 350 29.25
1/8/2008 362 25.69
1/8/2008 399 28.96
1/8/2008 400 24.44
1/8/2008 400 25.42
1/8/2008 400 26.53
1/8/2008 400 27.35
1/8/2008 400 27.49
1/8/2008 400 27.65
1/8/2008 400 27.69
1/8/2008 400 28
1/8/2008 400 28.64
1/8/2008 400 28.72
1/8/2008 400 28.9
1/8/2008 400 28.9
1/8/2008 400 28.96
1/8/2008 400 28.99
1/8/2008 400 29.14
1/8/2008 400 29.37
1/8/2008 400 29.39
1/8/2008 400 29.39
1/8/2008 400 29.68
1/8/2008 400 30.14
1/8/2008 400 30.64
1/8/2008 400 30.75
1/8/2008 400 30.85
1/8/2008 400 30.85
1/8/2008 400 30.85
1/8/2008 400 30.85
1/8/2008 400 31.43
1/8/2008 450 29.75
1/8/2008 500 27.45
1/8/2008 500 28.67
1/8/2008 500 28.78
1/8/2008 500 28.98
1/8/2008 500 28.99
1/8/2008 575 26.83
1/8/2008 600 25
1/8/2008 600 26.23
1/8/2008 600 26.625
1/8/2008 600 27.04
1/8/2008 600 28.72
1/8/2008 600 29.03
1/8/2008 600 29.68
1/8/2008 700 25.73
1/8/2008 700 26.8
1/8/2008 700 26.98
1/8/2008 700 28
1/8/2008 700 28.95
1/8/2008 700 30.88
1/8/2008 786 28.67
1/8/2008 891 32.7
1/8/2008 914 27.31
1/8/2008 1,100 28.72
1/8/2008 1,400 28.72
1/8/2008 1,400 30.61
1/8/2008 3,000 28.88
1/8/2008 3,800 26.6
1/8/2008 4,400 27.04
1/9/2008 100 24.89
1/9/2008 100 25.1
1/9/2008 100 25.1
1/9/2008 100 25.15
1/9/2008 100 25.19
1/9/2008 100 25.19
1/9/2008 100 25.23
1/9/2008 100 25.31
1/9/2008 100 25.52
1/9/2008 (200) 25.18
1/9/2008 (100) 25
1/9/2008 (100) 25.19
1/9/2008 100 25.25
1/9/2008 50 25.11
1/9/2008 1,100 25.2796
1/9/2008 20 25.51
1/9/2008 20 25.51
1/9/2008 80 25.51
1/9/2008 80 25.52
1/9/2008 100 24.84
1/9/2008 100 25
1/9/2008 100 25.01
1/9/2008 100 25.03
1/9/2008 100 25.03
1/9/2008 100 25.03
1/9/2008 100 25.03
1/9/2008 100 25.04
1/9/2008 100 25.05
1/9/2008 100 25.05
1/9/2008 100 25.1
1/9/2008 100 25.13
1/9/2008 100 25.13
1/9/2008 100 25.2
1/9/2008 100 25.21
1/9/2008 100 25.22
1/9/2008 100 25.33
1/9/2008 100 25.38
1/9/2008 100 25.4
1/9/2008 100 25.51
1/9/2008 100 25.51
1/9/2008 100 25.53
1/9/2008 100 25.92
1/9/2008 100 26.0075
1/9/2008 100 25.09
1/9/2008 100 25.1
1/9/2008 100 25.31
1/9/2008 100 25.31
1/9/2008 100 25.68
1/9/2008 100 25.69
1/9/2008 200 25.09
1/9/2008 200 25.16
1/9/2008 300 25.95
1/9/2008 23,700 25
1/9/2008 1 25.1
1/9/2008 14 24.5325
1/9/2008 28 25.1
1/9/2008 29 25.08
1/9/2008 30 24.92
1/9/2008 31 25.1
1/9/2008 35 25
1/9/2008 38 24.94
1/9/2008 40 25.1
1/9/2008 49 25.05
1/9/2008 50 25
1/9/2008 50 25
1/9/2008 50 25
1/9/2008 50 25
1/9/2008 62 25
1/9/2008 62 25.05
1/9/2008 99 25.1
1/9/2008 100 24.5325
1/9/2008 100 24.5325
1/9/2008 100 24.5325
1/9/2008 100 24.55
1/9/2008 100 24.55
1/9/2008 100 24.55
1/9/2008 100 24.55
1/9/2008 100 24.55
1/9/2008 100 24.55
1/9/2008 100 24.5525
1/9/2008 100 24.5525
1/9/2008 100 24.555
1/9/2008 100 24.555
1/9/2008 100 24.58
1/9/2008 100 24.58
1/9/2008 100 24.58
1/9/2008 100 24.6025
1/9/2008 100 24.6025
1/9/2008 100 24.605
1/9/2008 100 24.6125
1/9/2008 100 24.62
1/9/2008 100 24.62
1/9/2008 100 24.62
1/9/2008 100 24.62
1/9/2008 100 24.62
1/9/2008 100 24.62
1/9/2008 100 24.67
1/9/2008 100 24.67
1/9/2008 100 24.68
1/9/2008 100 24.68
1/9/2008 100 24.7
1/9/2008 100 24.8025
1/9/2008 100 24.8025
1/9/2008 100 24.8025
1/9/2008 100 24.8025
1/9/2008 100 24.81
1/9/2008 100 24.82
1/9/2008 100 24.82
1/9/2008 100 24.82
1/9/2008 100 24.85
1/9/2008 100 24.86
1/9/2008 100 24.86
1/9/2008 100 24.86
1/9/2008 100 24.86
1/9/2008 100 24.89
1/9/2008 100 24.91
1/9/2008 100 24.91
1/9/2008 100 24.9225
1/9/2008 100 24.93
1/9/2008 100 24.93
1/9/2008 100 24.93
1/9/2008 100 24.93
1/9/2008 100 24.93
1/9/2008 100 24.9325
1/9/2008 100 24.955
1/9/2008 100 24.9625
1/9/2008 100 24.9675
1/9/2008 100 24.98
1/9/2008 100 24.98
1/9/2008 100 24.98
1/9/2008 100 24.98
1/9/2008 100 24.98
1/9/2008 100 24.985
1/9/2008 100 24.99
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25
1/9/2008 100 25.01
1/9/2008 100 25.01
1/9/2008 100 25.01
1/9/2008 100 25.01
1/9/2008 100 25.02
1/9/2008 100 25.02
1/9/2008 100 25.02
1/9/2008 100 25.02
1/9/2008 100 25.02
1/9/2008 100 25.02
1/9/2008 100 25.02
1/9/2008 100 25.02
1/9/2008 100 25.02
1/9/2008 100 25.03
1/9/2008 100 25.03
1/9/2008 100 25.03
1/9/2008 100 25.04
1/9/2008 100 25.04
1/9/2008 100 25.04
1/9/2008 100 25.04
1/9/2008 100 25.04
1/9/2008 100 25.04
1/9/2008 100 25.04
1/9/2008 100 25.04
1/9/2008 100 25.04
1/9/2008 100 25.04
1/9/2008 100 25.04
1/9/2008 100 25.04
1/9/2008 100 25.04
1/9/2008 100 25.04
1/9/2008 100 25.04
1/9/2008 100 25.04
1/9/2008 100 25.04
1/9/2008 100 25.04
1/9/2008 100 25.04
1/9/2008 100 25.04
1/9/2008 100 25.0425
1/9/2008 100 25.045
1/9/2008 100 25.045
1/9/2008 100 25.045
1/9/2008 100 25.045
1/9/2008 100 25.045
1/9/2008 100 25.05
1/9/2008 100 25.05
1/9/2008 100 25.05
1/9/2008 100 25.05
1/9/2008 100 25.05
1/9/2008 100 25.05
1/9/2008 100 25.05
1/9/2008 100 25.05
1/9/2008 100 25.05
1/9/2008 100 25.05
1/9/2008 100 25.05
1/9/2008 100 25.05
1/9/2008 100 25.05
1/9/2008 100 25.05
1/9/2008 100 25.05
1/9/2008 100 25.05
1/9/2008 100 25.05
1/9/2008 100 25.05
1/9/2008 100 25.05
1/9/2008 100 25.05
1/9/2008 100 25.05
1/9/2008 100 25.0525
1/9/2008 100 25.055
1/9/2008 100 25.055
1/9/2008 100 25.055
1/9/2008 100 25.06
1/9/2008 100 25.06
1/9/2008 100 25.06
1/9/2008 100 25.07
1/9/2008 100 25.07
1/9/2008 100 25.07
1/9/2008 100 25.08
1/9/2008 100 25.08
1/9/2008 100 25.08
1/9/2008 100 25.08
1/9/2008 100 25.08
1/9/2008 100 25.08
1/9/2008 100 25.08
1/9/2008 100 25.08
1/9/2008 100 25.08
1/9/2008 100 25.08
1/9/2008 100 25.08
1/9/2008 100 25.08
1/9/2008 100 25.0825
1/9/2008 100 25.0825
1/9/2008 100 25.0825
1/9/2008 100 25.0825
1/9/2008 100 25.0825
1/9/2008 100 25.085
1/9/2008 100 25.09
1/9/2008 100 25.09
1/9/2008 100 25.09
1/9/2008 100 25.09
1/9/2008 100 25.09
1/9/2008 100 25.09
1/9/2008 100 25.09
1/9/2008 100 25.09
1/9/2008 100 25.095
1/9/2008 100 25.1
1/9/2008 100 25.1
1/9/2008 100 25.1
1/9/2008 100 25.1
1/9/2008 100 25.1
1/9/2008 100 25.1
1/9/2008 100 25.1
1/9/2008 100 25.1
1/9/2008 100 25.1
1/9/2008 100 25.1
1/9/2008 100 25.1
1/9/2008 100 25.1
1/9/2008 100 25.1
1/9/2008 100 25.1
1/9/2008 100 25.1
1/9/2008 100 25.1
1/9/2008 100 25.1
1/9/2008 100 25.1
1/9/2008 100 25.1
1/9/2008 100 25.1
1/9/2008 100 25.1
1/9/2008 100 25.1
1/9/2008 100 25.1
1/9/2008 100 25.1
1/9/2008 114 24.55
1/9/2008 120 25
1/9/2008 132 25
1/9/2008 150 25
1/9/2008 150 25
1/9/2008 150 25.05
1/9/2008 150 25.07
1/9/2008 150 25.07
1/9/2008 165 25
1/9/2008 170 25.04
1/9/2008 186 24.55
1/9/2008 200 25
1/9/2008 200 25
1/9/2008 200 25.01
1/9/2008 200 25.02
1/9/2008 200 25.04
1/9/2008 200 25.04
1/9/2008 200 25.045
1/9/2008 200 25.05
1/9/2008 200 25.05
1/9/2008 200 25.06
1/9/2008 200 25.07
1/9/2008 200 25.09
1/9/2008 200 25.09
1/9/2008 200 25.1
1/9/2008 200 25.1
1/9/2008 200 25.1
1/9/2008 200 25.1
1/9/2008 200 25.1
1/9/2008 238 25
1/9/2008 247 25
1/9/2008 300 24.55
1/9/2008 300 24.625
1/9/2008 300 24.85
1/9/2008 300 25
1/9/2008 300 25
1/9/2008 300 25
1/9/2008 300 25
1/9/2008 300 25.05
1/9/2008 300 25.1
1/9/2008 300 25.1
1/9/2008 300 25.1
1/9/2008 300 25.1
1/9/2008 315 25
1/9/2008 332 25.1
1/9/2008 400 25
1/9/2008 400 25
1/9/2008 400 25
1/9/2008 400 25
1/9/2008 400 25.04
1/9/2008 400 25.1
1/9/2008 400 25.1
1/9/2008 400 25.1
1/9/2008 500 24.805
1/9/2008 500 24.86
1/9/2008 500 24.92
1/9/2008 500 24.93
1/9/2008 500 25
1/9/2008 500 25
1/9/2008 500 25
1/9/2008 500 25
1/9/2008 500 25
1/9/2008 500 25
1/9/2008 500 25
1/9/2008 500 25
1/9/2008 500 25
1/9/2008 500 25
1/9/2008 500 25
1/9/2008 500 25
1/9/2008 500 25.04
1/9/2008 500 25.055
1/9/2008 500 25.08
1/9/2008 500 25.1
1/9/2008 500 25.1
1/9/2008 500 25.1
1/9/2008 500 25.1
1/9/2008 600 24.58
1/9/2008 600 25
1/9/2008 600 25
1/9/2008 600 25
1/9/2008 600 25
1/9/2008 600 25
1/9/2008 600 25
1/9/2008 600 25
1/9/2008 600 25
1/9/2008 600 25
1/9/2008 600 25
1/9/2008 600 25.01
1/9/2008 600 25.02
1/9/2008 600 25.04
1/9/2008 600 25.04
1/9/2008 600 25.09
1/9/2008 600 25.1
1/9/2008 600 25.1
1/9/2008 700 25.1
1/9/2008 700 25.1
1/9/2008 700 25.1
1/9/2008 700 25.1
1/9/2008 700 25.1
1/9/2008 700 25.1
1/9/2008 800 24.9675
1/9/2008 900 25
1/9/2008 900 25.04
1/9/2008 1,000 25
1/9/2008 1,000 25
1/9/2008 1,000 25
1/9/2008 1,000 25.05
1/9/2008 1,000 25.1
1/9/2008 1,000 25.1
1/9/2008 1,000 25.1
1/9/2008 1,000 25.1
1/9/2008 1,100 25
1/9/2008 1,200 25.055
1/9/2008 1,400 25.02
1/9/2008 2,738 25
1/9/2008 2,780 25
1/9/2008 3,900 25.1
1/9/2008 4,500 25
1/9/2008 5,469 25.1
1/10/2008 21 25.29
1/10/2008 79 25.29
1/10/2008 100 25.29
1/10/2008 (200) 25.53
1/10/2008 100 25.4
1/10/2008 100 25.55
1/10/2008 600 25.4455
1/10/2008 50 25.46
1/10/2008 100 25.5
1/10/2008 100 25.52
1/10/2008 100 25.53
1/10/2008 (100) 25.19
1/10/2008 (100) 25.19
1/10/2008 (100) 25.21
1/10/2008 (100) 25.29
1/10/2008 (100) 25.4
1/10/2008 (100) 25.4
1/10/2008 (100) 25.41
1/10/2008 (100) 25.45
1/10/2008 (100) 25.5
1/10/2008 (100) 25.58
1/10/2008 (100) 25.58
1/10/2008 (19) 25.4
1/10/2008 157 25.1
1/10/2008 600 25.1
1/11/2008 100 25.15
1/11/2008 100 25.15
1/11/2008 15 25.12
1/11/2008 48 25.11
1/11/2008 81 25.02
1/11/2008 100 24.95
1/11/2008 100 24.97
1/11/2008 100 24.97
1/11/2008 100 24.99
1/11/2008 100 24.99
1/11/2008 100 25
1/11/2008 100 25.02
1/11/2008 100 25.02
1/11/2008 100 25.11
1/11/2008 100 25.11
1/11/2008 100 25.11
1/11/2008 100 25.13
1/11/2008 100 25.14
1/11/2008 100 25.14
1/11/2008 100 25.18
1/11/2008 100 25.18
1/11/2008 100 25.18
1/11/2008 100 25.18
1/11/2008 100 25.19
1/11/2008 100 25.19
1/11/2008 100 25.21
1/11/2008 100 25.21
1/11/2008 100 25.21
1/11/2008 100 25.21
1/11/2008 100 25.21
1/11/2008 100 25.21
1/11/2008 100 25.21
1/11/2008 100 24.99
1/11/2008 100 25.2
1/11/2008 100 25.21
1/11/2008 50,000 24.75
1/11/2008 1 24.7625
1/11/2008 19 25
1/11/2008 20 24.85
1/11/2008 31 24.99
1/11/2008 41 25.07
1/11/2008 50 24.9
1/11/2008 81 25
1/11/2008 100 24.75
1/11/2008 100 24.8
1/11/2008 100 24.8
1/11/2008 100 24.85
1/11/2008 100 24.86
1/11/2008 100 24.88
1/11/2008 100 24.89
1/11/2008 100 24.89
1/11/2008 100 24.9
1/11/2008 100 24.9
1/11/2008 100 24.9
1/11/2008 100 24.9
1/11/2008 100 24.9
1/11/2008 100 24.9
1/11/2008 100 24.9
1/11/2008 100 24.9
1/11/2008 100 24.9
1/11/2008 100 24.9
1/11/2008 100 24.9
1/11/2008 100 24.9
1/11/2008 100 24.9
1/11/2008 100 24.9
1/11/2008 100 24.9
1/11/2008 100 24.9
1/11/2008 100 24.9
1/11/2008 100 24.9
1/11/2008 100 24.9
1/11/2008 100 24.9
1/11/2008 100 24.9
1/11/2008 100 24.9
1/11/2008 100 24.935
1/11/2008 100 24.99
1/11/2008 100 24.99
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25.07
1/11/2008 100 25.07
1/11/2008 102 25.07
1/11/2008 200 24.89
1/11/2008 200 24.91
1/11/2008 200 25.07
1/11/2008 200 25.07
1/11/2008 300 24.86
1/11/2008 300 24.86
1/11/2008 300 24.9
1/11/2008 300 24.9
1/11/2008 300 25
1/11/2008 300 25.07
1/11/2008 300 25.07
1/11/2008 300 25.07
1/11/2008 300 25.07
1/11/2008 307 24.9
1/11/2008 422 25
1/11/2008 457 25.07
1/11/2008 500 24.9
1/11/2008 500 24.9
1/11/2008 600 24.99
1/11/2008 700 25.07
1/11/2008 1,000 24.9
1/11/2008 1,900 25.07
1/14/2008 100 25.85
1/14/2008 100 26.45
1/14/2008 (624) 27.13
1/14/2008 (100) 27.02
1/14/2008 1,600 26.7523
1/14/2008 1,600 26.7523
1/14/2008 100 25.61
1/14/2008 100 26.75
1/14/2008 (100) 26.5
1/14/2008 (100) 27.01
1/14/2008 (100) 27.58
1/14/2008 (100) 28.15
1/15/2008 1,000 28.95
1/15/2008 (132) 28.94
1/15/2008 (100) 27.35
1/15/2008 (100) 27.72
1/15/2008 (100) 27.5
1/15/2008 (100) 27.41
1/15/2008 (100) 27.41
1/15/2008 (100) 27.95
1/15/2008 3 27.48
1/15/2008 97 27.48
1/15/2008 100 27.34
1/15/2008 100 27.5
1/15/2008 (375) 27.72
1/15/2008 (300) 27.72
1/15/2008 (200) 27.64
1/15/2008 (200) 27.72
1/15/2008 (100) 27.51
1/15/2008 (100) 27.52
1/15/2008 (100) 27.52
1/15/2008 (100) 27.55
1/15/2008 (100) 27.55
1/15/2008 (100) 27.55
1/15/2008 (100) 27.62
1/15/2008 (100) 27.62
1/15/2008 (100) 27.64
1/15/2008 (100) 27.64
1/15/2008 (100) 27.64
1/15/2008 (100) 27.64
1/15/2008 (100) 27.64
1/15/2008 (100) 27.64
1/15/2008 (100) 27.67
1/15/2008 (100) 27.7
1/15/2008 (100) 27.72
1/15/2008 (100) 27.72
1/15/2008 (100) 27.75
1/15/2008 (100) 27.75
1/15/2008 (100) 27.75
1/15/2008 (100) 27.75
1/15/2008 (100) 27.75
1/15/2008 (100) 27.78
1/15/2008 (100) 27.81
1/15/2008 (100) 27.81
1/15/2008 (100) 27.81
1/15/2008 (100) 27.81
1/15/2008 (100) 27.82
1/15/2008 (100) 27.89
1/15/2008 (100) 27.89
1/15/2008 (100) 27.89
1/15/2008 (100) 27.9
1/15/2008 (100) 27.95
1/15/2008 (100) 28.57
1/15/2008 (100) 28.79
1/15/2008 (92) 28
1/15/2008 (75) 27.65
1/15/2008 (50) 27.84
1/15/2008 (8) 28
1/15/2008 (100) 27.81
1/16/2008 (1) 333 30.03
1/16/2008 (1) (300) 30.65
1/16/2008 (1) (33) 30.65
1/16/2008 100 30.15
1/16/2008 (200) 28.17
1/16/2008 (137) 33.84
1/16/2008 (100) 28.12
1/16/2008 (100) 28.34
1/16/2008 (100) 28.56
1/16/2008 (100) 28.58
1/16/2008 (100) 31.62
1/16/2008 (100) 33.17
1/16/2008 (1,000) 30.741
1/16/2008 (600) 30.741
1/16/2008 (100) 29.3
1/16/2008 (100) 29.79
1/16/2008 (100) 29.8
1/16/2008 (100) 30
1/16/2008 (100) 30.4
1/16/2008 (100) 30.49
1/16/2008 (100) 30.51
1/16/2008 (100) 30.8
1/16/2008 (100) 31.55
1/16/2008 (100) 31.96
1/16/2008 (100) 32.33
1/16/2008 (100) 32.34
1/16/2008 (100) 32.34
1/16/2008 (100) 32.47
1/16/2008 (100) 33.04
1/16/2008 (100) 33.48
1/16/2008 (100) 34.06
1/16/2008 (100) 34.06
1/16/2008 (100) 34.07
1/16/2008 (100) 34.14
1/16/2008 (100) 34.18
1/16/2008 (50) 30.69
1/16/2008 (18) 29.89
1/16/2008 (100) 34.05
1/16/2008 2 29.57
1/16/2008 29 30.5
1/16/2008 40 30.38
1/16/2008 50 28.61
1/16/2008 50 28.86
1/16/2008 50 29.59
1/16/2008 50 29.7
1/16/2008 50 29.805
1/16/2008 50 30.38
1/16/2008 50 30.49
1/16/2008 50 30.49
1/16/2008 50 30.5
1/16/2008 50 30.5
1/16/2008 50 30.5
1/16/2008 50 30.5
1/16/2008 80 28.6
1/16/2008 80 29.71
1/16/2008 90 30.5
1/16/2008 100 28.6
1/16/2008 100 28.86
1/16/2008 100 28.86
1/16/2008 100 28.86
1/16/2008 100 29.03
1/16/2008 100 29.03
1/16/2008 100 29.03
1/16/2008 100 29.03
1/16/2008 100 29.03
1/16/2008 100 29.25
1/16/2008 100 29.28
1/16/2008 100 29.28
1/16/2008 100 29.29
1/16/2008 100 29.71
1/16/2008 100 29.71
1/16/2008 100 29.74
1/16/2008 100 29.74
1/16/2008 100 29.76
1/16/2008 100 29.76
1/16/2008 100 29.76
1/16/2008 100 29.76
1/16/2008 100 29.76
1/16/2008 100 29.8
1/16/2008 100 29.96
1/16/2008 100 29.99
1/16/2008 100 30.055
1/16/2008 100 30.08
1/16/2008 100 30.24
1/16/2008 100 30.25
1/16/2008 100 30.295
1/16/2008 100 30.33
1/16/2008 100 30.33
1/16/2008 100 30.34
1/16/2008 100 30.34
1/16/2008 100 30.35
1/16/2008 100 30.35
1/16/2008 100 30.35
1/16/2008 100 30.37
1/16/2008 100 30.4
1/16/2008 100 30.43
1/16/2008 100 30.46
1/16/2008 100 30.49
1/16/2008 100 30.49
1/16/2008 100 30.49
1/16/2008 100 30.49
1/16/2008 100 30.5
1/16/2008 100 30.5
1/16/2008 100 30.5
1/16/2008 100 30.5
1/16/2008 100 30.5
1/16/2008 100 30.5
1/16/2008 100 30.5
1/16/2008 100 30.5
1/16/2008 100 30.5
1/16/2008 100 30.5
1/16/2008 100 30.5
1/16/2008 100 30.5
1/16/2008 100 30.5
1/16/2008 100 30.5
1/16/2008 100 30.5
1/16/2008 100 30.5
1/16/2008 100 30.5
1/16/2008 100 30.5
1/16/2008 100 30.5
1/16/2008 100 30.5
1/16/2008 100 30.5
1/16/2008 100 30.5
1/16/2008 110 30.24
1/16/2008 120 29.85
1/16/2008 160 30.5
1/16/2008 200 28.86
1/16/2008 200 29.03
1/16/2008 200 29.03
1/16/2008 200 29.03
1/16/2008 200 29.32
1/16/2008 200 29.655
1/16/2008 200 29.71
1/16/2008 200 30.05
1/16/2008 200 30.055
1/16/2008 200 30.32
1/16/2008 200 30.34
1/16/2008 200 30.36
1/16/2008 200 30.38
1/16/2008 200 30.39
1/16/2008 200 30.45
1/16/2008 200 30.5
1/16/2008 200 30.5
1/16/2008 200 30.5
1/16/2008 200 30.5
1/16/2008 200 30.5
1/16/2008 200 30.5
1/16/2008 250 30.5
1/16/2008 271 30.5
1/16/2008 300 29.71
1/16/2008 375 30.3125
1/16/2008 400 29.71
1/16/2008 400 29.72
1/16/2008 400 30.36
1/16/2008 400 30.38
1/16/2008 400 30.38
1/16/2008 400 30.5
1/16/2008 420 28.6
1/16/2008 423 30.5
1/16/2008 500 29.29
1/16/2008 500 30.08
1/16/2008 500 30.24
1/16/2008 500 30.5
1/16/2008 600 29.28
1/16/2008 600 29.29
1/16/2008 600 29.77
1/16/2008 600 29.79
1/16/2008 600 30.09
1/16/2008 600 30.34
1/16/2008 600 30.365
1/16/2008 600 30.44
1/16/2008 600 30.45
1/16/2008 600 30.5
1/16/2008 900 30.5
1/16/2008 1,000 29.195
1/16/2008 1,000 29.6375
1/16/2008 1,000 30.495
1/16/2008 1,700 29.71
1/16/2008 2,400 30.465
1/17/2008 100 33
1/17/2008 100 34.86
1/17/2008 (100) 32.87
1/17/2008 (100) 34.84
1/17/2008 (100) 34.87
1/17/2008 (100) 34.87
1/17/2008 (100) 34.93
1/17/2008 (100) 34.95
1/17/2008 100 33
1/17/2008 (1,700) 34.104
1/17/2008 (300) 34.104
1/17/2008 (100) 32.53
1/17/2008 (100) 32.95
1/17/2008 (100) 32.99
1/17/2008 (100) 32.99
1/17/2008 (100) 33
1/17/2008 (100) 33.5
1/17/2008 (100) 33.9
1/17/2008 (100) 34.57
1/17/2008 (100) 34.86
1/17/2008 (100) 34.89
1/17/2008 (100) 34.9
1/17/2008 (40) 34.75
1/17/2008 1 34.4
1/17/2008 1 34.47
1/17/2008 1 34.47
1/17/2008 1 34.91
1/17/2008 1 34.91
1/17/2008 1 34.91
1/17/2008 1 35.05
1/17/2008 1 35.05
1/17/2008 1 35.05
1/17/2008 2 32.96
1/17/2008 2 32.99
1/17/2008 2 33.25
1/17/2008 2 35.4
1/17/2008 3 35.05
1/17/2008 3 35.05
1/17/2008 5 33.72
1/17/2008 5 35.79
1/17/2008 5 35.79
1/17/2008 8 33
1/17/2008 8 34.39
1/17/2008 10 34.99
1/17/2008 11 35.62
1/17/2008 12 34.93
1/17/2008 16 35.38
1/17/2008 20 33.16
1/17/2008 20 34.78
1/17/2008 20 34.9
1/17/2008 24 33.44
1/17/2008 25 32.97
1/17/2008 25 32.97
1/17/2008 25 32.97
1/17/2008 25 33.55
1/17/2008 25 34.72
1/17/2008 25 34.73
1/17/2008 28 33.57
1/17/2008 30 32.59
1/17/2008 30 32.59
1/17/2008 30 32.59
1/17/2008 31 34.65
1/17/2008 32 33.5
1/17/2008 38 34.88
1/17/2008 38 34.88
1/17/2008 38 34.88
1/17/2008 39 35.61
1/17/2008 39 35.61
1/17/2008 39 35.62
1/17/2008 40 33
1/17/2008 40 33.06
1/17/2008 40 34.8
1/17/2008 40 34.87
1/17/2008 40 34.87
1/17/2008 40 35
1/17/2008 44 34.99
1/17/2008 48 33
1/17/2008 48 33.38
1/17/2008 48 33.57
1/17/2008 48 33.57
1/17/2008 50 34.84
1/17/2008 50 34.95
1/17/2008 50 34.95
1/17/2008 50 35
1/17/2008 50 35.05
1/17/2008 50 35.1
1/17/2008 50 35.38
1/17/2008 50 35.47
1/17/2008 50 35.62
1/17/2008 50 35.62
1/17/2008 50 35.62
1/17/2008 50 35.62
1/17/2008 52 33.57
1/17/2008 52 33.57
1/17/2008 60 32.96
1/17/2008 60 33
1/17/2008 60 34.8
1/17/2008 60 34.8
1/17/2008 60 34.87
1/17/2008 60 34.87
1/17/2008 61 35.61
1/17/2008 61 35.61
1/17/2008 62 34.88
1/17/2008 62 34.88
1/17/2008 62 34.88
1/17/2008 65 34.9
1/17/2008 68 33.5
1/17/2008 70 32.4
1/17/2008 70 32.59
1/17/2008 70 32.59
1/17/2008 70 32.59
1/17/2008 70 34.78
1/17/2008 73 33.14
1/17/2008 75 32.97
1/17/2008 75 32.97
1/17/2008 75 32.97
1/17/2008 75 33.07
1/17/2008 75 33.55
1/17/2008 75 34.72
1/17/2008 75 34.8
1/17/2008 80 33.01
1/17/2008 80 34.9
1/17/2008 81 35.79
1/17/2008 92 33
1/17/2008 92 34.15
1/17/2008 93 35.79
1/17/2008 95 33.2
1/17/2008 95 33.71
1/17/2008 95 34.98
1/17/2008 95 35.79
1/17/2008 96 34.56
1/17/2008 96 35.05
1/17/2008 97 35.05
1/17/2008 98 32.94
1/17/2008 98 33.24
1/17/2008 98 33.25
1/17/2008 98 33.38
1/17/2008 98 34.99
1/17/2008 98 35.93
1/17/2008 99 34.47
1/17/2008 99 34.47
1/17/2008 99 34.47
1/17/2008 99 34.89
1/17/2008 99 34.91
1/17/2008 99 34.91
1/17/2008 99 35.05
1/17/2008 99 35.05
1/17/2008 100 32.3
1/17/2008 100 32.3
1/17/2008 100 32.3
1/17/2008 100 32.3
1/17/2008 100 32.3
1/17/2008 100 32.3
1/17/2008 100 32.3
1/17/2008 100 32.3
1/17/2008 100 32.3
1/17/2008 100 32.44
1/17/2008 100 32.455
1/17/2008 100 32.59
1/17/2008 100 32.59
1/17/2008 100 32.59
1/17/2008 100 32.59
1/17/2008 100 32.59
1/17/2008 100 32.59
1/17/2008 100 32.59
1/17/2008 100 32.59
1/17/2008 100 32.61
1/17/2008 100 32.71
1/17/2008 100 32.71
1/17/2008 100 32.71
1/17/2008 100 32.71
1/17/2008 100 32.71
1/17/2008 100 32.71
1/17/2008 100 32.71
1/17/2008 100 32.72
1/17/2008 100 32.73
1/17/2008 100 32.73
1/17/2008 100 32.74
1/17/2008 100 32.74
1/17/2008 100 32.75
1/17/2008 100 32.75
1/17/2008 100 32.75
1/17/2008 100 32.82
1/17/2008 100 32.82
1/17/2008 100 32.82
1/17/2008 100 32.87
1/17/2008 100 32.87
1/17/2008 100 32.87
1/17/2008 100 32.88
1/17/2008 100 32.88
1/17/2008 100 32.88
1/17/2008 100 32.88
1/17/2008 100 32.88
1/17/2008 100 32.88
1/17/2008 100 32.88
1/17/2008 100 32.88
1/17/2008 100 32.88
1/17/2008 100 32.9
1/17/2008 100 32.9
1/17/2008 100 32.9
1/17/2008 100 32.9
1/17/2008 100 32.9
1/17/2008 100 32.92
1/17/2008 100 32.93
1/17/2008 100 32.93
1/17/2008 100 32.93
1/17/2008 100 32.94
1/17/2008 100 32.95
1/17/2008 100 32.95
1/17/2008 100 32.96
1/17/2008 100 32.96
1/17/2008 100 32.97
1/17/2008 100 32.97
1/17/2008 100 32.97
1/17/2008 100 32.97
1/17/2008 100 32.97
1/17/2008 100 32.97
1/17/2008 100 32.97
1/17/2008 100 32.97
1/17/2008 100 32.97
1/17/2008 100 32.97
1/17/2008 100 32.97
1/17/2008 100 32.97
1/17/2008 100 32.97
1/17/2008 100 32.97
1/17/2008 100 32.97
1/17/2008 100 32.97
1/17/2008 100 32.97
1/17/2008 100 32.97
1/17/2008 100 32.97
1/17/2008 100 32.99
1/17/2008 100 32.99
1/17/2008 100 32.99
1/17/2008 100 32.99
1/17/2008 100 32.99
1/17/2008 100 32.99
1/17/2008 100 33
1/17/2008 100 33
1/17/2008 100 33
1/17/2008 100 33
1/17/2008 100 33
1/17/2008 100 33
1/17/2008 100 33
1/17/2008 100 33
1/17/2008 100 33
1/17/2008 100 33
1/17/2008 100 33
1/17/2008 100 33
1/17/2008 100 33
1/17/2008 100 33
1/17/2008 100 33
1/17/2008 100 33
1/17/2008 100 33
1/17/2008 100 33
1/17/2008 100 33
1/17/2008 100 33
1/17/2008 100 33
1/17/2008 100 33
1/17/2008 100 33
1/17/2008 100 33.03
1/17/2008 100 33.03
1/17/2008 100 33.03
1/17/2008 100 33.05
1/17/2008 100 33.05
1/17/2008 100 33.05
1/17/2008 100 33.05
1/17/2008 100 33.05
1/17/2008 100 33.05
1/17/2008 100 33.05
1/17/2008 100 33.05
1/17/2008 100 33.06
1/17/2008 100 33.06
1/17/2008 100 33.06
1/17/2008 100 33.06
1/17/2008 100 33.06
1/17/2008 100 33.06
1/17/2008 100 33.06
1/17/2008 100 33.06
1/17/2008 100 33.06
1/17/2008 100 33.06
1/17/2008 100 33.06
1/17/2008 100 33.07
1/17/2008 100 33.07
1/17/2008 100 33.07
1/17/2008 100 33.07
1/17/2008 100 33.07
1/17/2008 100 33.07
1/17/2008 100 33.07
1/17/2008 100 33.07
1/17/2008 100 33.08
1/17/2008 100 33.09
1/17/2008 100 33.09
1/17/2008 100 33.09
1/17/2008 100 33.09
1/17/2008 100 33.09
1/17/2008 100 33.09
1/17/2008 100 33.09
1/17/2008 100 33.09
1/17/2008 100 33.09
1/17/2008 100 33.1
1/17/2008 100 33.1
1/17/2008 100 33.1
1/17/2008 100 33.1
1/17/2008 100 33.1
1/17/2008 100 33.1
1/17/2008 100 33.1
1/17/2008 100 33.1
1/17/2008 100 33.1
1/17/2008 100 33.1
1/17/2008 100 33.1
1/17/2008 100 33.1
1/17/2008 100 33.1
1/17/2008 100 33.16
1/17/2008 100 33.2
1/17/2008 100 33.21
1/17/2008 100 33.21
1/17/2008 100 33.21
1/17/2008 100 33.21
1/17/2008 100 33.22
1/17/2008 100 33.25
1/17/2008 100 33.25
1/17/2008 100 33.37
1/17/2008 100 33.37
1/17/2008 100 33.37
1/17/2008 100 33.37
1/17/2008 100 33.37
1/17/2008 100 33.37
1/17/2008 100 33.37
1/17/2008 100 33.37
1/17/2008 100 33.37
1/17/2008 100 33.38
1/17/2008 100 33.38
1/17/2008 100 33.38
1/17/2008 100 33.41
1/17/2008 100 33.41
1/17/2008 100 33.41
1/17/2008 100 33.41
1/17/2008 100 33.41
1/17/2008 100 33.41
1/17/2008 100 33.41
1/17/2008 100 33.41
1/17/2008 100 33.41
1/17/2008 100 33.41
1/17/2008 100 33.44
1/17/2008 100 33.44
1/17/2008 100 33.48
1/17/2008 100 33.49
1/17/2008 100 33.49
1/17/2008 100 33.49
1/17/2008 100 33.49
1/17/2008 100 33.49
1/17/2008 100 33.5
1/17/2008 100 33.5
1/17/2008 100 33.5
1/17/2008 100 33.5
1/17/2008 100 33.5
1/17/2008 100 33.5
1/17/2008 100 33.5
1/17/2008 100 33.5
1/17/2008 100 33.5
1/17/2008 100 33.5
1/17/2008 100 33.5
1/17/2008 100 33.5
1/17/2008 100 33.5
1/17/2008 100 33.5
1/17/2008 100 33.53
1/17/2008 100 33.55
1/17/2008 100 33.55
1/17/2008 100 33.55
1/17/2008 100 33.55
1/17/2008 100 33.55
1/17/2008 100 33.57
1/17/2008 100 33.57
1/17/2008 100 33.57
1/17/2008 100 33.57
1/17/2008 100 33.57
1/17/2008 100 33.57
1/17/2008 100 33.6
1/17/2008 100 33.6
1/17/2008 100 33.6
1/17/2008 100 33.6
1/17/2008 100 33.6
1/17/2008 100 33.6
1/17/2008 100 33.6
1/17/2008 100 33.63
1/17/2008 100 33.63
1/17/2008 100 33.63
1/17/2008 100 33.63
1/17/2008 100 33.64
1/17/2008 100 33.64
1/17/2008 100 33.64
1/17/2008 100 33.65
1/17/2008 100 33.66
1/17/2008 100 33.67
1/17/2008 100 33.69
1/17/2008 100 33.71
1/17/2008 100 33.72
1/17/2008 100 33.72
1/17/2008 100 33.73
1/17/2008 100 33.73
1/17/2008 100 33.75
1/17/2008 100 33.77
1/17/2008 100 33.79
1/17/2008 100 33.81
1/17/2008 100 33.88
1/17/2008 100 33.88
1/17/2008 100 33.97
1/17/2008 100 33.97
1/17/2008 100 33.97
1/17/2008 100 33.97
1/17/2008 100 33.97
1/17/2008 100 33.97
1/17/2008 100 33.98
1/17/2008 100 33.98
1/17/2008 100 33.98
1/17/2008 100 33.98
1/17/2008 100 33.98
1/17/2008 100 33.98
1/17/2008 100 33.98
1/17/2008 100 33.98
1/17/2008 100 34.13
1/17/2008 100 34.13
1/17/2008 100 34.13
1/17/2008 100 34.17
1/17/2008 100 34.17
1/17/2008 100 34.29
1/17/2008 100 34.32
1/17/2008 100 34.32
1/17/2008 100 34.32
1/17/2008 100 34.4
1/17/2008 100 34.4
1/17/2008 100 34.44
1/17/2008 100 34.44
1/17/2008 100 34.44
1/17/2008 100 34.44
1/17/2008 100 34.44
1/17/2008 100 34.44
1/17/2008 100 34.44
1/17/2008 100 34.44
1/17/2008 100 34.44
1/17/2008 100 34.44
1/17/2008 100 34.44
1/17/2008 100 34.47
1/17/2008 100 34.47
1/17/2008 100 34.47
1/17/2008 100 34.47
1/17/2008 100 34.47
1/17/2008 100 34.47
1/17/2008 100 34.47
1/17/2008 100 34.47
1/17/2008 100 34.47
1/17/2008 100 34.47
1/17/2008 100 34.47
1/17/2008 100 34.47
1/17/2008 100 34.51
1/17/2008 100 34.51
1/17/2008 100 34.51
1/17/2008 100 34.57
1/17/2008 100 34.61
1/17/2008 100 34.61
1/17/2008 100 34.61
1/17/2008 100 34.61
1/17/2008 100 34.61
1/17/2008 100 34.61
1/17/2008 100 34.61
1/17/2008 100 34.61
1/17/2008 100 34.61
1/17/2008 100 34.61
1/17/2008 100 34.61
1/17/2008 100 34.61
1/17/2008 100 34.61
1/17/2008 100 34.61
1/17/2008 100 34.61
1/17/2008 100 34.61
1/17/2008 100 34.61
1/17/2008 100 34.62
1/17/2008 100 34.62
1/17/2008 100 34.63
1/17/2008 100 34.63
1/17/2008 100 34.64
1/17/2008 100 34.64
1/17/2008 100 34.64
1/17/2008 100 34.64
1/17/2008 100 34.64
1/17/2008 100 34.66
1/17/2008 100 34.66
1/17/2008 100 34.66
1/17/2008 100 34.66
1/17/2008 100 34.66
1/17/2008 100 34.67
1/17/2008 100 34.68
1/17/2008 100 34.68
1/17/2008 100 34.68
1/17/2008 100 34.69
1/17/2008 100 34.69
1/17/2008 100 34.69
1/17/2008 100 34.7
1/17/2008 100 34.72
1/17/2008 100 34.72
1/17/2008 100 34.72
1/17/2008 100 34.72
1/17/2008 100 34.72
1/17/2008 100 34.72
1/17/2008 100 34.72
1/17/2008 100 34.72
1/17/2008 100 34.72
1/17/2008 100 34.72
1/17/2008 100 34.72
1/17/2008 100 34.72
1/17/2008 100 34.73
1/17/2008 100 34.75
1/17/2008 100 34.77
1/17/2008 100 34.77
1/17/2008 100 34.77
1/17/2008 100 34.77
1/17/2008 100 34.77
1/17/2008 100 34.77
1/17/2008 100 34.78
1/17/2008 100 34.78
1/17/2008 100 34.78
1/17/2008 100 34.78
1/17/2008 100 34.78
1/17/2008 100 34.78
1/17/2008 100 34.78
1/17/2008 100 34.78
1/17/2008 100 34.8
1/17/2008 100 34.8
1/17/2008 100 34.8
1/17/2008 100 34.8
1/17/2008 100 34.8
1/17/2008 100 34.8
1/17/2008 100 34.8
1/17/2008 100 34.8
1/17/2008 100 34.8
1/17/2008 100 34.8
1/17/2008 100 34.8
1/17/2008 100 34.8
1/17/2008 100 34.8
1/17/2008 100 34.8
1/17/2008 100 34.8
1/17/2008 100 34.82
1/17/2008 100 34.82
1/17/2008 100 34.82
1/17/2008 100 34.82
1/17/2008 100 34.82
1/17/2008 100 34.82
1/17/2008 100 34.82
1/17/2008 100 34.82
1/17/2008 100 34.82
1/17/2008 100 34.83
1/17/2008 100 34.83
1/17/2008 100 34.83
1/17/2008 100 34.83
1/17/2008 100 34.83
1/17/2008 100 34.83
1/17/2008 100 34.83
1/17/2008 100 34.83
1/17/2008 100 34.83
1/17/2008 100 34.83
1/17/2008 100 34.83
1/17/2008 100 34.84
1/17/2008 100 34.84
1/17/2008 100 34.84
1/17/2008 100 34.84
1/17/2008 100 34.84
1/17/2008 100 34.84
1/17/2008 100 34.84
1/17/2008 100 34.85
1/17/2008 100 34.85
1/17/2008 100 34.85
1/17/2008 100 34.85
1/17/2008 100 34.86
1/17/2008 100 34.87
1/17/2008 100 34.87
1/17/2008 100 34.87
1/17/2008 100 34.87
1/17/2008 100 34.87
1/17/2008 100 34.88
1/17/2008 100 34.88
1/17/2008 100 34.88
1/17/2008 100 34.88
1/17/2008 100 34.88
1/17/2008 100 34.88
1/17/2008 100 34.88
1/17/2008 100 34.88
1/17/2008 100 34.89
1/17/2008 100 34.89
1/17/2008 100 34.9
1/17/2008 100 34.9
1/17/2008 100 34.9
1/17/2008 100 34.9
1/17/2008 100 34.9
1/17/2008 100 34.9
1/17/2008 100 34.9
1/17/2008 100 34.9
1/17/2008 100 34.9
1/17/2008 100 34.9
1/17/2008 100 34.9
1/17/2008 100 34.93
1/17/2008 100 34.93
1/17/2008 100 34.93
1/17/2008 100 34.95
1/17/2008 100 34.95
1/17/2008 100 34.95
1/17/2008 100 34.95
1/17/2008 100 34.95
1/17/2008 100 34.95
1/17/2008 100 34.95
1/17/2008 100 34.95
1/17/2008 100 34.95
1/17/2008 100 34.95
1/17/2008 100 34.95
1/17/2008 100 34.95
1/17/2008 100 34.95
1/17/2008 100 34.95
1/17/2008 100 34.95
1/17/2008 100 34.95
1/17/2008 100 34.95
1/17/2008 100 34.95
1/17/2008 100 34.95
1/17/2008 100 34.95
1/17/2008 100 34.95
1/17/2008 100 34.95
1/17/2008 100 34.95
1/17/2008 100 34.98
1/17/2008 100 35
1/17/2008 100 35
1/17/2008 100 35
1/17/2008 100 35
1/17/2008 100 35
1/17/2008 100 35
1/17/2008 100 35
1/17/2008 100 35
1/17/2008 100 35
1/17/2008 100 35
1/17/2008 100 35
1/17/2008 100 35
1/17/2008 100 35
1/17/2008 100 35
1/17/2008 100 35
1/17/2008 100 35.05
1/17/2008 100 35.05
1/17/2008 100 35.05
1/17/2008 100 35.05
1/17/2008 100 35.05
1/17/2008 100 35.05
1/17/2008 100 35.05
1/17/2008 100 35.06
1/17/2008 100 35.06
1/17/2008 100 35.16
1/17/2008 100 35.16
1/17/2008 100 35.16
1/17/2008 100 35.17
1/17/2008 100 35.17
1/17/2008 100 35.17
1/17/2008 100 35.17
1/17/2008 100 35.17
1/17/2008 100 35.17
1/17/2008 100 35.19
1/17/2008 100 35.19
1/17/2008 100 35.19
1/17/2008 100 35.22
1/17/2008 100 35.22
1/17/2008 100 35.22
1/17/2008 100 35.22
1/17/2008 100 35.22
1/17/2008 100 35.29
1/17/2008 100 35.47
1/17/2008 100 35.47
1/17/2008 100 35.47
1/17/2008 100 35.6
1/17/2008 100 35.6
1/17/2008 100 35.6
1/17/2008 100 35.6
1/17/2008 100 35.61
1/17/2008 100 35.61
1/17/2008 100 35.62
1/17/2008 100 35.62
1/17/2008 100 35.62
1/17/2008 100 35.62
1/17/2008 100 35.62
1/17/2008 100 35.79
1/17/2008 100 35.79
1/17/2008 100 35.79
1/17/2008 100 35.79
1/17/2008 100 35.79
1/17/2008 100 35.79
1/17/2008 100 35.79
1/17/2008 100 35.79
1/17/2008 100 35.79
1/17/2008 100 35.79
1/17/2008 100 35.79
1/17/2008 100 35.79
1/17/2008 100 35.79
1/17/2008 100 35.79
1/17/2008 100 35.79
1/17/2008 100 35.93
1/17/2008 100 35.94
1/17/2008 100 35.94
1/17/2008 102 33.41
1/17/2008 103 35.49
1/17/2008 104 34.57
1/17/2008 104 34.81
1/17/2008 105 33.2
1/17/2008 107 34.99
1/17/2008 120 35.4
1/17/2008 124 33.2
1/17/2008 125 33.08
1/17/2008 127 32.9
1/17/2008 132 33.49
1/17/2008 140 34.87
1/17/2008 150 35.44
1/17/2008 150 35.62
1/17/2008 168 33.5
1/17/2008 176 33.19
1/17/2008 187 34.99
1/17/2008 193 34.82
1/17/2008 197 35.49
1/17/2008 197 35.49
1/17/2008 200 32.59
1/17/2008 200 32.73
1/17/2008 200 32.87
1/17/2008 200 32.87
1/17/2008 200 32.9
1/17/2008 200 32.95
1/17/2008 200 32.95
1/17/2008 200 32.99
1/17/2008 200 32.99
1/17/2008 200 32.99
1/17/2008 200 33
1/17/2008 200 33
1/17/2008 200 33
1/17/2008 200 33
1/17/2008 200 33
1/17/2008 200 33
1/17/2008 200 33.05
1/17/2008 200 33.05
1/17/2008 200 33.07
1/17/2008 200 33.09
1/17/2008 200 33.09
1/17/2008 200 33.21
1/17/2008 200 33.21
1/17/2008 200 33.49
1/17/2008 200 33.5
1/17/2008 200 33.6
1/17/2008 200 33.97
1/17/2008 200 34.4
1/17/2008 200 34.44
1/17/2008 200 34.57
1/17/2008 200 34.61
1/17/2008 200 34.63
1/17/2008 200 34.69
1/17/2008 200 34.72
1/17/2008 200 34.72
1/17/2008 200 34.83
1/17/2008 200 34.85
1/17/2008 200 34.87
1/17/2008 200 34.89
1/17/2008 200 34.9
1/17/2008 200 34.9
1/17/2008 200 34.95
1/17/2008 200 35
1/17/2008 200 35.06
1/17/2008 200 35.22
1/17/2008 200 35.3
1/17/2008 200 35.39
1/17/2008 200 35.47
1/17/2008 200 35.61
1/17/2008 200 35.89
1/17/2008 202 35.98
1/17/2008 213 35
1/17/2008 219 35.79
1/17/2008 235 34.82
1/17/2008 252 33
1/17/2008 265 34.82
1/17/2008 300 32.455
1/17/2008 300 32.73
1/17/2008 300 32.99
1/17/2008 300 33
1/17/2008 300 33
1/17/2008 300 33
1/17/2008 300 33
1/17/2008 300 33
1/17/2008 300 33
1/17/2008 300 33
1/17/2008 300 33.03
1/17/2008 300 33.39
1/17/2008 300 33.49
1/17/2008 300 33.5
1/17/2008 300 33.62
1/17/2008 300 33.64
1/17/2008 300 33.97
1/17/2008 300 34.47
1/17/2008 300 34.51
1/17/2008 300 34.8
1/17/2008 300 34.82
1/17/2008 300 34.87
1/17/2008 300 34.87
1/17/2008 300 34.89
1/17/2008 300 34.89
1/17/2008 300 35
1/17/2008 300 35.06
1/17/2008 300 35.06
1/17/2008 300 35.35
1/17/2008 400 32.69
1/17/2008 400 32.7
1/17/2008 400 32.74
1/17/2008 400 33.11
1/17/2008 400 33.12
1/17/2008 400 33.16
1/17/2008 400 33.25
1/17/2008 400 33.55
1/17/2008 400 33.62
1/17/2008 400 33.72
1/17/2008 400 34.9
1/17/2008 400 34.94
1/17/2008 400 34.99
1/17/2008 400 35
1/17/2008 400 35
1/17/2008 400 35
1/17/2008 400 35.3
1/17/2008 405 34.99
1/17/2008 456 35
1/17/2008 467 35.3
1/17/2008 500 32.475
1/17/2008 500 34.35
1/17/2008 500 34.57
1/17/2008 500 34.74
1/17/2008 500 34.8
1/17/2008 600 32.96
1/17/2008 600 34.94
1/17/2008 600 34.98
1/17/2008 700 32.75
1/17/2008 800 34
1/17/2008 800 35.35
1/17/2008 900 35.05
1/17/2008 1,100 34.82
1/18/2008 (400) 32.4587
1/18/2008 (100) 31.83
1/18/2008 (100) 31.98
1/18/2008 (100) 31.98
1/18/2008 (100) 31.98
1/18/2008 (100) 31.98
1/18/2008 (100) 31.98
1/18/2008 (100) 31.98
1/18/2008 (100) 32
1/18/2008 (100) 32
1/18/2008 (100) 32
1/18/2008 (100) 32
1/18/2008 (100) 32
1/18/2008 (100) 32
1/18/2008 (100) 32.14
1/18/2008 (100) 32.36
1/18/2008 (100) 32.36
1/18/2008 (100) 32.5
1/18/2008 (100) 32.62
1/18/2008 (100) 32.7
1/18/2008 (100) 32.7
1/18/2008 (100) 32.8
1/18/2008 (100) 34.25
1/18/2008 (58) 32.01
1/18/2008 (100) 32
1/18/2008 (100) 33.34
1/18/2008 2 31.8
1/18/2008 3 32.12
1/18/2008 11 32
1/18/2008 11 32
1/18/2008 11 32.04
1/18/2008 18 32.06
1/18/2008 18 32.09
1/18/2008 20 31.98
1/18/2008 20 32.1
1/18/2008 22 32.5
1/18/2008 25 32.6
1/18/2008 27 32.6
1/18/2008 30 32
1/18/2008 32 32.06
1/18/2008 32 32.06
1/18/2008 38 31.98
1/18/2008 38 31.98
1/18/2008 50 31.98
1/18/2008 50 31.98
1/18/2008 50 32.09
1/18/2008 50 32.09
1/18/2008 60 32.5
1/18/2008 62 31.98
1/18/2008 62 31.98
1/18/2008 68 32.06
1/18/2008 68 32.06
1/18/2008 80 32.185
1/18/2008 80 32.2
1/18/2008 82 32.06
1/18/2008 82 32.09
1/18/2008 89 32
1/18/2008 89 32.04
1/18/2008 97 32.16
1/18/2008 98 31.44
1/18/2008 100 31.44
1/18/2008 100 31.44
1/18/2008 100 31.44
1/18/2008 100 31.44
1/18/2008 100 31.44
1/18/2008 100 31.78
1/18/2008 100 31.78
1/18/2008 100 31.78
1/18/2008 100 31.78
1/18/2008 100 31.78
1/18/2008 100 31.92
1/18/2008 100 31.92
1/18/2008 100 31.92
1/18/2008 100 31.92
1/18/2008 100 31.92
1/18/2008 100 31.92
1/18/2008 100 31.92
1/18/2008 100 31.92
1/18/2008 100 31.92
1/18/2008 100 31.92
1/18/2008 100 31.92
1/18/2008 100 31.92
1/18/2008 100 31.92
1/18/2008 100 31.92
1/18/2008 100 31.92
1/18/2008 100 31.92
1/18/2008 100 31.92
1/18/2008 100 31.92
1/18/2008 100 31.95
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.98
1/18/2008 100 31.99
1/18/2008 100 31.99
1/18/2008 100 31.99
1/18/2008 100 31.99
1/18/2008 100 31.99
1/18/2008 100 31.99
1/18/2008 100 32
1/18/2008 100 32
1/18/2008 100 32
1/18/2008 100 32
1/18/2008 100 32
1/18/2008 100 32
1/18/2008 100 32
1/18/2008 100 32
1/18/2008 100 32
1/18/2008 100 32
1/18/2008 100 32
1/18/2008 100 32
1/18/2008 100 32
1/18/2008 100 32
1/18/2008 100 32
1/18/2008 100 32.02
1/18/2008 100 32.03
1/18/2008 100 32.03
1/18/2008 100 32.03
1/18/2008 100 32.03
1/18/2008 100 32.04
1/18/2008 100 32.04
1/18/2008 100 32.04
1/18/2008 100 32.04
1/18/2008 100 32.04
1/18/2008 100 32.04
1/18/2008 100 32.04
1/18/2008 100 32.045
1/18/2008 100 32.045
1/18/2008 100 32.045
1/18/2008 100 32.06
1/18/2008 100 32.06
1/18/2008 100 32.06
1/18/2008 100 32.06
1/18/2008 100 32.09
1/18/2008 100 32.09
1/18/2008 100 32.09
1/18/2008 100 32.09
1/18/2008 100 32.09
1/18/2008 100 32.09
1/18/2008 100 32.09
1/18/2008 100 32.09
1/18/2008 100 32.09
1/18/2008 100 32.1
1/18/2008 100 32.12
1/18/2008 100 32.125
1/18/2008 100 32.13
1/18/2008 100 32.13
1/18/2008 100 32.13
1/18/2008 100 32.13
1/18/2008 100 32.13
1/18/2008 100 32.13
1/18/2008 100 32.13
1/18/2008 100 32.13
1/18/2008 100 32.13
1/18/2008 100 32.13
1/18/2008 100 32.13
1/18/2008 100 32.13
1/18/2008 100 32.13
1/18/2008 100 32.13
1/18/2008 100 32.13
1/18/2008 100 32.1325
1/18/2008 100 32.16
1/18/2008 100 32.16
1/18/2008 100 32.16
1/18/2008 100 32.16
1/18/2008 100 32.16
1/18/2008 100 32.16
1/18/2008 100 32.16
1/18/2008 100 32.16
1/18/2008 100 32.16
1/18/2008 100 32.16
1/18/2008 100 32.16
1/18/2008 100 32.16
1/18/2008 100 32.19
1/18/2008 100 32.2
1/18/2008 100 32.22
1/18/2008 100 32.22
1/18/2008 100 32.22
1/18/2008 100 32.22
1/18/2008 100 32.22
1/18/2008 100 32.22
1/18/2008 100 32.22
1/18/2008 100 32.22
1/18/2008 100 32.22
1/18/2008 100 32.22
1/18/2008 100 32.22
1/18/2008 100 32.22
1/18/2008 100 32.22
1/18/2008 100 32.24
1/18/2008 100 32.25
1/18/2008 100 32.25
1/18/2008 100 32.25
1/18/2008 100 32.25
1/18/2008 100 32.5
1/18/2008 100 32.5
1/18/2008 100 32.5
1/18/2008 100 32.5
1/18/2008 100 32.5
1/18/2008 100 32.5
1/18/2008 100 32.58
1/18/2008 100 32.58
1/18/2008 100 32.58
1/18/2008 100 32.6
1/18/2008 112 32.5
1/18/2008 128 32.5
1/18/2008 150 32.5
1/18/2008 170 32
1/18/2008 200 31.44
1/18/2008 200 31.9
1/18/2008 200 31.98
1/18/2008 200 31.98
1/18/2008 200 31.98
1/18/2008 200 31.98
1/18/2008 200 32
1/18/2008 200 32
1/18/2008 200 32
1/18/2008 200 32
1/18/2008 200 32
1/18/2008 200 32.03
1/18/2008 200 32.045
1/18/2008 200 32.06
1/18/2008 200 32.08
1/18/2008 200 32.1
1/18/2008 200 32.16
1/18/2008 200 32.16
1/18/2008 200 32.16
1/18/2008 200 32.1875
1/18/2008 200 32.1875
1/18/2008 200 32.2
1/18/2008 200 32.22
1/18/2008 200 32.25
1/18/2008 200 32.25
1/18/2008 200 32.25
1/18/2008 200 32.2725
1/18/2008 200 32.5
1/18/2008 200 32.5
1/18/2008 200 32.5
1/18/2008 200 32.5
1/18/2008 200 32.58
1/18/2008 217 32.5
1/18/2008 240 32.5
1/18/2008 283 32.5
1/18/2008 300 31.98
1/18/2008 300 31.98
1/18/2008 300 31.98
1/18/2008 300 31.98
1/18/2008 300 32
1/18/2008 300 32
1/18/2008 300 32
1/18/2008 300 32
1/18/2008 300 32
1/18/2008 300 32
1/18/2008 300 32
1/18/2008 300 32.01
1/18/2008 300 32.01
1/18/2008 300 32.02
1/18/2008 300 32.02
1/18/2008 300 32.04
1/18/2008 300 32.04
1/18/2008 300 32.04
1/18/2008 300 32.09
1/18/2008 300 32.2
1/18/2008 300 32.24
1/18/2008 300 32.24
1/18/2008 300 32.25
1/18/2008 300 32.6
1/18/2008 366 32.6
1/18/2008 400 31.83
1/18/2008 400 31.98
1/18/2008 400 31.98
1/18/2008 400 31.98
1/18/2008 400 32
1/18/2008 400 32
1/18/2008 400 32
1/18/2008 400 32.04
1/18/2008 400 32.1
1/18/2008 400 32.11
1/18/2008 400 32.22
1/18/2008 400 32.265
1/18/2008 400 32.2725
1/18/2008 400 32.3
1/18/2008 400 32.6
1/18/2008 489 32
1/18/2008 500 32.12
1/18/2008 500 32.265
1/18/2008 500 32.3
1/18/2008 500 32.5
1/18/2008 500 32.5
1/18/2008 500 32.5
1/18/2008 500 32.5
1/18/2008 502 32.25
1/18/2008 600 32
1/18/2008 600 32.2
1/18/2008 700 31.98
1/18/2008 700 32
1/18/2008 700 32.1075
1/18/2008 700 32.34
1/18/2008 800 32
1/18/2008 800 32.11
1/18/2008 800 32.125
1/18/2008 800 32.1325
1/18/2008 800 32.16
1/18/2008 800 32.5
1/18/2008 800 32.585
1/18/2008 900 32
1/18/2008 900 32.25
1/18/2008 1,000 32.565
1/18/2008 1,200 32.565
1/18/2008 1,600 32.585
1/18/2008 2,000 32.565
1/18/2008 2,500 32.57
1/18/2008 3,100 32.585
1/18/2008 5,400 32.585
1/18/2008 8,000 32.585
1/18/2008 16,200 32.6
1/22/2008 100 29.45
1/22/2008 100 30
1/22/2008 (200) 29.97
1/22/2008 (100) 28.92
1/22/2008 (100) 29.66
1/22/2008 (100) 29.66
1/22/2008 100 28.57
1/22/2008 100 28.6
1/22/2008 100 28.65
1/22/2008 100 28.8
1/22/2008 100 28.83
1/22/2008 100 29.05
1/22/2008 100 29.36
1/22/2008 100 29.45
1/22/2008 100 28.57
1/22/2008 100 28.6
1/22/2008 100 28.64
1/22/2008 100 28.64
1/22/2008 100 28.8
1/22/2008 100 28.91
1/22/2008 100 29.01
1/22/2008 100 29.03
1/22/2008 100 29.29
1/22/2008 100 29.46
1/22/2008 100 29.5
1/22/2008 100 29.66
1/22/2008 100 29.8
1/22/2008 100 29.8
1/22/2008 100 29.86
1/22/2008 100 29.86
1/22/2008 100 29.91
1/22/2008 100 29.91
1/22/2008 100 29.91
1/22/2008 100 29.91
1/22/2008 100 29.91
1/22/2008 1 29.9
1/22/2008 9 29.25
1/22/2008 19 29.35
1/22/2008 26 29.92
1/22/2008 60 29.28
1/22/2008 78 29.67
1/22/2008 100 29.27
1/22/2008 100 29.27
1/22/2008 100 29.2775
1/22/2008 100 29.2775
1/22/2008 100 29.28
1/22/2008 100 29.28
1/22/2008 100 29.28
1/22/2008 100 29.285
1/22/2008 100 29.3
1/22/2008 100 29.3
1/22/2008 100 29.3
1/22/2008 100 29.3
1/22/2008 100 29.3
1/22/2008 100 29.3
1/22/2008 100 29.309
1/22/2008 100 29.315
1/22/2008 100 29.32
1/22/2008 100 29.32
1/22/2008 100 29.355
1/22/2008 100 29.39
1/22/2008 100 29.44
1/22/2008 100 29.5
1/22/2008 100 29.8
1/22/2008 100 29.8
1/22/2008 100 29.81
1/22/2008 100 29.9
1/22/2008 100 29.9
1/22/2008 100 29.92
1/22/2008 100 29.95
1/22/2008 100 29.95
1/22/2008 100 29.98
1/22/2008 100 29.99
1/22/2008 100 29.99
1/22/2008 100 30
1/22/2008 100 30
1/22/2008 100 30
1/22/2008 100 30
1/22/2008 100 30
1/22/2008 100 30
1/22/2008 100 30
1/22/2008 100 30
1/22/2008 100 30
1/22/2008 200 29.275
1/22/2008 200 29.45
1/22/2008 200 29.52
1/22/2008 200 29.9
1/22/2008 200 29.97
1/22/2008 200 30
1/22/2008 200 30
1/22/2008 250 29.31
1/22/2008 300 29.25
1/22/2008 300 29.61
1/22/2008 300 29.61
1/22/2008 300 29.61
1/22/2008 300 29.61
1/22/2008 300 29.62
1/22/2008 300 29.62
1/22/2008 300 29.62
1/22/2008 300 29.62
1/22/2008 300 29.63
1/22/2008 300 29.63
1/22/2008 300 29.63
1/22/2008 300 29.8
1/22/2008 300 29.85
1/22/2008 300 29.995
1/22/2008 300 30
1/22/2008 309 29.27
1/22/2008 350 29.2775
1/22/2008 400 29.645
1/22/2008 400 29.885
1/22/2008 500 29.3
1/22/2008 500 29.8
1/22/2008 500 29.82
1/22/2008 500 29.975
1/22/2008 500 30
1/22/2008 600 29.62
1/22/2008 600 29.63
1/22/2008 600 29.63
1/22/2008 600 29.64
1/22/2008 600 29.64
1/22/2008 600 29.64
1/22/2008 602 29.965
1/22/2008 611 29.6
1/22/2008 700 30
1/22/2008 700 30
1/22/2008 804 30
1/22/2008 900 29.27
1/22/2008 900 29.67
1/22/2008 900 29.68
1/22/2008 900 29.74
1/22/2008 900 29.9
1/22/2008 900 30
1/22/2008 1,000 29.32
1/22/2008 1,000 29.32
1/22/2008 1,000 29.9
1/22/2008 1,000 29.95
1/22/2008 1,000 29.95
1/22/2008 1,000 30
1/22/2008 1,000 30
1/22/2008 1,000 30
1/22/2008 1,000 30
1/22/2008 1,000 30
1/22/2008 1,000 30
1/22/2008 1,100 29.27
1/22/2008 1,100 29.5
1/22/2008 1,100 29.8
1/22/2008 1,196 30
1/22/2008 1,200 29.74
1/22/2008 1,200 29.74
1/22/2008 1,200 29.74
1/22/2008 1,300 29.78
1/22/2008 1,300 30
1/22/2008 1,350 29.9925
1/22/2008 1,400 29.97
1/22/2008 1,500 29.78
1/22/2008 1,500 29.85
1/22/2008 1,600 30
1/22/2008 1,691 29.27
1/22/2008 1,794 30
1/22/2008 1,850 29.32
1/22/2008 2,000 29.8
1/22/2008 2,000 29.87
1/22/2008 2,100 29.27
1/22/2008 2,300 30
1/22/2008 2,700 30
1/22/2008 2,800 30
1/22/2008 3,000 30
1/22/2008 3,000 30
1/22/2008 3,000 30
1/22/2008 3,000 30
1/22/2008 3,000 30
1/22/2008 3,000 30
1/22/2008 3,000 30
1/22/2008 3,500 29.35
1/23/2008 12 28.47
1/23/2008 100 28.14
1/23/2008 100 28.2
1/23/2008 1,300 28.3231
1/23/2008 1 28.48
1/23/2008 90 29.38
1/23/2008 100 28.04
1/23/2008 100 28.06
1/23/2008 100 28.08
1/23/2008 100 28.08
1/23/2008 100 28.08
1/23/2008 100 28.09
1/23/2008 100 28.09
1/23/2008 100 28.1
1/23/2008 100 28.1
1/23/2008 100 28.11
1/23/2008 100 28.13
1/23/2008 100 28.17
1/23/2008 100 28.17
1/23/2008 100 28.18
1/23/2008 100 28.21
1/23/2008 100 28.25
1/23/2008 100 28.28
1/23/2008 100 28.28
1/23/2008 100 28.28
1/23/2008 100 28.29
1/23/2008 100 28.32
1/23/2008 100 28.33
1/23/2008 100 28.34
1/23/2008 100 28.41
1/23/2008 100 28.41
1/23/2008 100 28.43
1/23/2008 100 28.43
1/23/2008 100 28.43
1/23/2008 100 28.47
1/23/2008 100 28.5
1/23/2008 100 28.55
1/23/2008 100 28.55
1/23/2008 100 28.63
1/23/2008 100 28.75
1/23/2008 100 28.85
1/23/2008 200 28.05
1/23/2008 200 28.17
1/23/2008 200 28.21
1/23/2008 200 28.43
1/23/2008 300 28.32
1/23/2008 100 28.1
1/23/2008 100 28.13
1/23/2008 200 28.24
1/23/2008 10 28.05
1/23/2008 79 28.035
1/23/2008 95 28.05
1/23/2008 100 27.9
1/23/2008 100 28
1/23/2008 100 28
1/23/2008 100 28.02
1/23/2008 100 28.03
1/23/2008 100 28.03
1/23/2008 100 28.03
1/23/2008 100 28.03
1/23/2008 100 28.04
1/23/2008 100 28.04
1/23/2008 100 28.04
1/23/2008 100 28.04
1/23/2008 100 28.04
1/23/2008 100 28.04
1/23/2008 100 28.04
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 100 28.05
1/23/2008 230 28.035
1/23/2008 300 27.9
1/23/2008 300 28.05
1/23/2008 300 28.05
1/23/2008 400 28.05
1/23/2008 400 28.05
1/23/2008 500 28.035
1/23/2008 500 28.035
1/23/2008 600 28.05
1/23/2008 600 28.05
1/23/2008 1,000 27.9725
1/23/2008 1,000 28.05
1/23/2008 1,000 28.05
1/24/2008 100 28.68
1/24/2008 100 28.72
1/24/2008 100 28.85
1/24/2008 (100) 28.3
1/24/2008 (100) 28.31
1/24/2008 (1) 28.69
1/24/2008 100 28.8
1/24/2008 2,700 28.3077
1/24/2008 70 28.3
1/24/2008 100 27.99
1/24/2008 100 27.99
1/24/2008 100 28
1/24/2008 100 28.02
1/24/2008 100 28.08
1/24/2008 100 28.08
1/24/2008 100 28.08
1/24/2008 100 28.09
1/24/2008 100 28.12
1/24/2008 100 28.12
1/24/2008 100 28.14
1/24/2008 100 28.16
1/24/2008 100 28.16
1/24/2008 100 28.16
1/24/2008 100 28.17
1/24/2008 100 28.18
1/24/2008 100 28.19
1/24/2008 100 28.2
1/24/2008 100 28.2
1/24/2008 100 28.2
1/24/2008 100 28.2
1/24/2008 100 28.21
1/24/2008 100 28.21
1/24/2008 100 28.25
1/24/2008 100 28.26
1/24/2008 100 28.29
1/24/2008 100 28.29
1/24/2008 100 28.32
1/24/2008 100 28.32
1/24/2008 100 28.32
1/24/2008 100 28.32
1/24/2008 100 28.32
1/24/2008 100 28.32
1/24/2008 100 28.33
1/24/2008 100 28.33
1/24/2008 100 28.33
1/24/2008 100 28.33
1/24/2008 100 28.35
1/24/2008 100 28.35
1/24/2008 100 28.38
1/24/2008 100 28.38
1/24/2008 100 28.39
1/24/2008 100 28.4
1/24/2008 100 28.43
1/24/2008 100 28.46
1/24/2008 100 28.46
1/24/2008 100 28.47
1/24/2008 100 28.49
1/24/2008 100 28.49
1/24/2008 100 28.61
1/24/2008 100 28.62
1/24/2008 100 28.62
1/24/2008 100 28.63
1/24/2008 100 28.63
1/24/2008 100 28.63
1/24/2008 100 28.63
1/24/2008 100 28.65
1/24/2008 100 28.65
1/24/2008 100 28.65
1/24/2008 100 28.65
1/24/2008 100 28.66
1/24/2008 100 28.66
1/24/2008 100 28.66
1/24/2008 100 28.67
1/24/2008 100 28.68
1/24/2008 100 28.7
1/24/2008 100 28.7
1/24/2008 100 28.72
1/24/2008 100 28.77
1/24/2008 100 28.81
1/24/2008 100 28.83
1/24/2008 100 28.83
1/24/2008 200 28.49
1/24/2008 200 28.71
1/24/2008 400 28.66
1/24/2008 400 28.77
1/24/2008 100 28.21
1/24/2008 100 28.39
1/24/2008 100 28.83
1/24/2008 200 28.39
1/24/2008 20 27.995
1/24/2008 100 27.98
1/24/2008 100 27.99
1/24/2008 100 27.99
1/24/2008 100 27.99
1/24/2008 100 28
1/24/2008 100 28
1/24/2008 100 28
1/24/2008 100 28
1/24/2008 100 28
1/24/2008 100 28
1/24/2008 100 28
1/24/2008 100 28
1/24/2008 100 28
1/24/2008 100 28
1/24/2008 100 28
1/24/2008 100 28
1/24/2008 100 28
1/24/2008 200 27.99
1/24/2008 321 28
1/24/2008 900 28
1/24/2008 900 28
1/24/2008 900 28
1/24/2008 900 28
1/24/2008 900 28
1/24/2008 900 28
1/24/2008 900 28
1/24/2008 1,000 27.98
1/24/2008 1,000 28
1/24/2008 1,500 27.99
1/24/2008 2,000 27.985
1/24/2008 2,500 28
1/24/2008 3,160 28
1/24/2008 8,700 28
1/25/2008 1,100 27.7601
1/25/2008 100 27.71
1/25/2008 100 27.71
1/25/2008 100 27.76
1/25/2008 100 27.77
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.81
1/25/2008 100 27.81
1/25/2008 100 27.81
1/25/2008 100 27.84
1/25/2008 100 27.85
1/25/2008 100 27.86
1/25/2008 100 27.9
1/25/2008 100 27.9
1/25/2008 100 28
1/25/2008 (100) 27.69
1/25/2008 (100) 27.81
1/25/2008 100 27.81
1/25/2008 3 27.8
1/25/2008 3 27.8
1/25/2008 13 27.5
1/25/2008 14 27.5
1/25/2008 23 27.4475
1/25/2008 33 27.8
1/25/2008 42 27.8
1/25/2008 52 27.8
1/25/2008 65 27.755
1/25/2008 73 27.7
1/25/2008 73 27.72
1/25/2008 75 27.8
1/25/2008 85 27.7
1/25/2008 97 27.8
1/25/2008 97 27.8
1/25/2008 100 27.5
1/25/2008 100 27.5
1/25/2008 100 27.5
1/25/2008 100 27.5
1/25/2008 100 27.5
1/25/2008 100 27.5
1/25/2008 100 27.6
1/25/2008 100 27.6
1/25/2008 100 27.62
1/25/2008 100 27.62
1/25/2008 100 27.65
1/25/2008 100 27.66
1/25/2008 100 27.67
1/25/2008 100 27.68
1/25/2008 100 27.68
1/25/2008 100 27.68
1/25/2008 100 27.68
1/25/2008 100 27.68
1/25/2008 100 27.69
1/25/2008 100 27.69
1/25/2008 100 27.69
1/25/2008 100 27.7
1/25/2008 100 27.7
1/25/2008 100 27.7
1/25/2008 100 27.7
1/25/2008 100 27.7
1/25/2008 100 27.7
1/25/2008 100 27.7
1/25/2008 100 27.7
1/25/2008 100 27.7
1/25/2008 100 27.7
1/25/2008 100 27.7
1/25/2008 100 27.71
1/25/2008 100 27.71
1/25/2008 100 27.71
1/25/2008 100 27.71
1/25/2008 100 27.71
1/25/2008 100 27.71
1/25/2008 100 27.72
1/25/2008 100 27.72
1/25/2008 100 27.72
1/25/2008 100 27.73
1/25/2008 100 27.73
1/25/2008 100 27.73
1/25/2008 100 27.74
1/25/2008 100 27.74
1/25/2008 100 27.74
1/25/2008 100 27.75
1/25/2008 100 27.75
1/25/2008 100 27.75
1/25/2008 100 27.75
1/25/2008 100 27.75
1/25/2008 100 27.75
1/25/2008 100 27.75
1/25/2008 100 27.75
1/25/2008 100 27.75
1/25/2008 100 27.75
1/25/2008 100 27.76
1/25/2008 100 27.76
1/25/2008 100 27.76
1/25/2008 100 27.76
1/25/2008 100 27.76
1/25/2008 100 27.77
1/25/2008 100 27.77
1/25/2008 100 27.77
1/25/2008 100 27.77
1/25/2008 100 27.78
1/25/2008 100 27.78
1/25/2008 100 27.78
1/25/2008 100 27.78
1/25/2008 100 27.78
1/25/2008 100 27.78
1/25/2008 100 27.79
1/25/2008 100 27.79
1/25/2008 100 27.79
1/25/2008 100 27.79
1/25/2008 100 27.79
1/25/2008 100 27.79
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 100 27.8
1/25/2008 200 27.44
1/25/2008 200 27.5
1/25/2008 200 27.5
1/25/2008 200 27.5
1/25/2008 200 27.68
1/25/2008 200 27.69
1/25/2008 200 27.71
1/25/2008 200 27.72
1/25/2008 200 27.73
1/25/2008 200 27.73
1/25/2008 200 27.73
1/25/2008 200 27.73
1/25/2008 200 27.73
1/25/2008 200 27.75
1/25/2008 200 27.75
1/25/2008 200 27.75
1/25/2008 200 27.75
1/25/2008 200 27.75
1/25/2008 200 27.78
1/25/2008 200 27.79
1/25/2008 200 27.8
1/25/2008 200 27.8
1/25/2008 200 27.8
1/25/2008 200 27.8
1/25/2008 200 27.8
1/25/2008 200 27.8
1/25/2008 200 27.8
1/25/2008 258 27.8
1/25/2008 300 27.4475
1/25/2008 300 27.5
1/25/2008 300 27.5
1/25/2008 300 27.69
1/25/2008 300 27.71
1/25/2008 300 27.73
1/25/2008 300 27.73
1/25/2008 300 27.73
1/25/2008 300 27.75
1/25/2008 300 27.78
1/25/2008 300 27.8
1/25/2008 300 27.8
1/25/2008 300 27.8
1/25/2008 400 27.71
1/25/2008 400 27.73
1/25/2008 400 27.79
1/25/2008 400 27.8
1/25/2008 409 27.76
1/25/2008 500 27.4475
1/25/2008 500 27.5
1/25/2008 500 27.64
1/25/2008 500 27.72
1/25/2008 500 27.79
1/25/2008 500 27.8
1/25/2008 600 27.59
1/25/2008 600 27.69
1/25/2008 600 27.7
1/25/2008 600 27.72
1/25/2008 600 27.74
1/25/2008 600 27.78
1/25/2008 600 27.8
1/25/2008 600 27.8
1/25/2008 655 27.8
1/25/2008 700 27.7125
1/25/2008 700 27.75
1/25/2008 700 27.8
1/25/2008 800 27.785
1/25/2008 1,000 27.7775
1/25/2008 1,000 27.8
1/25/2008 1,000 27.8
1/25/2008 1,000 27.8
1/25/2008 1,300 27.59
1/25/2008 1,500 27.44
1/25/2008 1,900 27.78
1/25/2008 2,200 27.8
1/25/2008 2,400 27.8
1/28/2008 (100) 27.25
1/28/2008 100 27.46
1/28/2008 100 27.46
1/28/2008 100 27.45
1/28/2008 100 27.48
1/28/2008 100 27.49
1/28/2008 14,900 27.48
1/28/2008 1 27.3
1/28/2008 2 27.46
1/28/2008 2 27.46
1/28/2008 2 27.46
1/28/2008 3 27.42
1/28/2008 15 26.73
1/28/2008 20 27.44
1/28/2008 23 27.41
1/28/2008 25 27.41
1/28/2008 25 27.41
1/28/2008 25 27.46
1/28/2008 25 27.46
1/28/2008 27 27.41
1/28/2008 28 27.6
1/28/2008 72 27.6
1/28/2008 73 27.46
1/28/2008 75 27.46
1/28/2008 80 27.45
1/28/2008 97 27.41
1/28/2008 98 27.29
1/28/2008 98 27.46
1/28/2008 98 27.46
1/28/2008 99 27.4
1/28/2008 100 26.92
1/28/2008 100 26.95
1/28/2008 100 27.06
1/28/2008 100 27.08
1/28/2008 100 27.1
1/28/2008 100 27.1
1/28/2008 100 27.12
1/28/2008 100 27.12
1/28/2008 100 27.13
1/28/2008 100 27.13
1/28/2008 100 27.14
1/28/2008 100 27.15
1/28/2008 100 27.15
1/28/2008 100 27.15
1/28/2008 100 27.15
1/28/2008 100 27.15
1/28/2008 100 27.16
1/28/2008 100 27.16
1/28/2008 100 27.17
1/28/2008 100 27.19
1/28/2008 100 27.19
1/28/2008 100 27.2
1/28/2008 100 27.2
1/28/2008 100 27.21
1/28/2008 100 27.22
1/28/2008 100 27.22
1/28/2008 100 27.24
1/28/2008 100 27.26
1/28/2008 100 27.27
1/28/2008 100 27.27
1/28/2008 100 27.29
1/28/2008 100 27.29
1/28/2008 100 27.29
1/28/2008 100 27.29
1/28/2008 100 27.29
1/28/2008 100 27.3
1/28/2008 100 27.3
1/28/2008 100 27.3
1/28/2008 100 27.3
1/28/2008 100 27.3
1/28/2008 100 27.3
1/28/2008 100 27.31
1/28/2008 100 27.32
1/28/2008 100 27.32
1/28/2008 100 27.32
1/28/2008 100 27.33
1/28/2008 100 27.33
1/28/2008 100 27.33
1/28/2008 100 27.35
1/28/2008 100 27.35
1/28/2008 100 27.35
1/28/2008 100 27.35
1/28/2008 100 27.35
1/28/2008 100 27.36
1/28/2008 100 27.36
1/28/2008 100 27.36
1/28/2008 100 27.36
1/28/2008 100 27.36
1/28/2008 100 27.36
1/28/2008 100 27.36
1/28/2008 100 27.37
1/28/2008 100 27.37
1/28/2008 100 27.37
1/28/2008 100 27.37
1/28/2008 100 27.37
1/28/2008 100 27.37
1/28/2008 100 27.37
1/28/2008 100 27.37
1/28/2008 100 27.38
1/28/2008 100 27.38
1/28/2008 100 27.38
1/28/2008 100 27.38
1/28/2008 100 27.38
1/28/2008 100 27.38
1/28/2008 100 27.38
1/28/2008 100 27.39
1/28/2008 100 27.39
1/28/2008 100 27.39
1/28/2008 100 27.39
1/28/2008 100 27.4
1/28/2008 100 27.4
1/28/2008 100 27.4
1/28/2008 100 27.4
1/28/2008 100 27.4
1/28/2008 100 27.4
1/28/2008 100 27.4
1/28/2008 100 27.4
1/28/2008 100 27.4
1/28/2008 100 27.4
1/28/2008 100 27.4
1/28/2008 100 27.4
1/28/2008 100 27.41
1/28/2008 100 27.41
1/28/2008 100 27.42
1/28/2008 100 27.42
1/28/2008 100 27.42
1/28/2008 100 27.42
1/28/2008 100 27.42
1/28/2008 100 27.42
1/28/2008 100 27.42
1/28/2008 100 27.42
1/28/2008 100 27.42
1/28/2008 100 27.42
1/28/2008 100 27.43
1/28/2008 100 27.43
1/28/2008 100 27.43
1/28/2008 100 27.43
1/28/2008 100 27.43
1/28/2008 100 27.43
1/28/2008 100 27.43
1/28/2008 100 27.43
1/28/2008 100 27.44
1/28/2008 100 27.44
1/28/2008 100 27.44
1/28/2008 100 27.44
1/28/2008 100 27.44
1/28/2008 100 27.44
1/28/2008 100 27.44
1/28/2008 100 27.44
1/28/2008 100 27.45
1/28/2008 100 27.45
1/28/2008 100 27.45
1/28/2008 100 27.45
1/28/2008 100 27.46
1/28/2008 100 27.46
1/28/2008 100 27.46
1/28/2008 100 27.46
1/28/2008 100 27.46
1/28/2008 100 27.46
1/28/2008 100 27.46
1/28/2008 100 27.47
1/28/2008 100 27.47
1/28/2008 100 27.47
1/28/2008 100 27.47
1/28/2008 100 27.47
1/28/2008 100 27.47
1/28/2008 100 27.47
1/28/2008 100 27.48
1/28/2008 100 27.48
1/28/2008 100 27.48
1/28/2008 100 27.48
1/28/2008 100 27.48
1/28/2008 100 27.48
1/28/2008 100 27.48
1/28/2008 100 27.49
1/28/2008 100 27.49
1/28/2008 100 27.5
1/28/2008 100 27.5
1/28/2008 100 27.5
1/28/2008 100 27.5
1/28/2008 100 27.5
1/28/2008 100 27.5
1/28/2008 100 27.5
1/28/2008 100 27.5
1/28/2008 100 27.5
1/28/2008 100 27.5
1/28/2008 100 27.5
1/28/2008 100 27.5
1/28/2008 100 27.5
1/28/2008 100 27.5
1/28/2008 100 27.5
1/28/2008 100 27.5
1/28/2008 100 27.5
1/28/2008 100 27.5
1/28/2008 100 27.525
1/28/2008 100 27.525
1/28/2008 100 27.525
1/28/2008 100 27.525
1/28/2008 100 27.525
1/28/2008 100 27.525
1/28/2008 100 27.54
1/28/2008 100 27.54
1/28/2008 100 27.54
1/28/2008 100 27.54
1/28/2008 100 27.54
1/28/2008 100 27.54
1/28/2008 100 27.54
1/28/2008 100 27.58
1/28/2008 100 27.6
1/28/2008 100 27.6
1/28/2008 100 27.6
1/28/2008 100 27.6
1/28/2008 100 27.6
1/28/2008 100 27.6
1/28/2008 100 27.6
1/28/2008 100 27.6
1/28/2008 100 27.6
1/28/2008 100 27.6
1/28/2008 100 27.6
1/28/2008 100 27.6
1/28/2008 100 27.6
1/28/2008 100 27.6
1/28/2008 100 27.6
1/28/2008 100 27.6
1/28/2008 100 27.6
1/28/2008 100 27.6
1/28/2008 100 27.6
1/28/2008 100 27.6
1/28/2008 102 27.3
1/28/2008 200 27.38
1/28/2008 200 27.525
1/28/2008 300 27.4
1/28/2008 300 27.43
1/28/2008 300 27.47
1/28/2008 400 26.92
1/28/2008 400 27.22
1/28/2008 600 27.47
1/28/2008 1,200 27.515
1/28/2008 5,700 27.505
1/28/2008 8,900 27.58
1/28/2008 10,700 27.505
1/29/2008 26 28.31
1/29/2008 81 26.2
1/29/2008 100 26.15
1/29/2008 100 26.22
1/29/2008 100 27.45
1/29/2008 100 27.9
1/29/2008 100 28
1/29/2008 100 28.15
1/29/2008 100 28.3
1/29/2008 100 28.41
1/29/2008 (200) 28
1/29/2008 (200) 28.27
1/29/2008 (100) 28.29
1/29/2008 (16) 28.27
1/29/2008 100 26.15
1/29/2008 100 28
1/29/2008 100 28.28
1/29/2008 100 28.29
1/29/2008 1,000 27.75
1/29/2008 (100) 27.8
1/29/2008 (100) 27.8
1/29/2008 52 26.14
1/29/2008 100 26.06
1/29/2008 100 26.1
1/29/2008 100 26.1
1/29/2008 100 26.13
1/29/2008 100 26.14
1/29/2008 100 26.14
1/29/2008 100 26.14
1/29/2008 100 26.16
1/29/2008 100 26.16
1/29/2008 100 26.16
1/29/2008 100 26.16
1/29/2008 100 26.16
1/29/2008 100 26.21
1/29/2008 100 26.21
1/29/2008 100 26.21
1/29/2008 100 26.23
1/29/2008 200 26.21
1/29/2008 20 26.21
1/29/2008 10 28.06
1/29/2008 22 27.88
1/29/2008 78 27.88
1/29/2008 100 25.99
1/29/2008 100 26.03
1/29/2008 100 26.04
1/29/2008 100 26.04
1/29/2008 100 26.05
1/29/2008 100 27.46
1/29/2008 100 27.49
1/29/2008 100 27.51
1/29/2008 100 27.52
1/29/2008 100 27.635
1/29/2008 100 27.65
1/29/2008 100 27.66
1/29/2008 100 27.68
1/29/2008 100 27.69
1/29/2008 100 27.695
1/29/2008 100 27.7
1/29/2008 100 27.7025
1/29/2008 100 27.71
1/29/2008 100 27.73
1/29/2008 100 27.74
1/29/2008 100 27.75
1/29/2008 100 27.75
1/29/2008 100 27.75
1/29/2008 100 27.75
1/29/2008 100 27.75
1/29/2008 100 27.75
1/29/2008 100 27.75
1/29/2008 100 27.75
1/29/2008 100 27.75
1/29/2008 100 27.75
1/29/2008 100 27.75
1/29/2008 100 27.75
1/29/2008 100 27.75
1/29/2008 100 27.795
1/29/2008 100 27.8
1/29/2008 100 27.85
1/29/2008 100 27.8525
1/29/2008 100 27.87
1/29/2008 100 27.88
1/29/2008 100 27.91
1/29/2008 100 27.91
1/29/2008 100 27.91
1/29/2008 100 27.92
1/29/2008 100 27.92
1/29/2008 100 27.9225
1/29/2008 100 27.94
1/29/2008 100 27.94
1/29/2008 100 27.98
1/29/2008 100 27.98
1/29/2008 100 27.98
1/29/2008 100 27.99
1/29/2008 100 27.99
1/29/2008 100 27.99
1/29/2008 100 28
1/29/2008 100 28
1/29/2008 100 28
1/29/2008 100 28.0225
1/29/2008 100 28.0225
1/29/2008 100 28.04
1/29/2008 100 28.05
1/29/2008 100 28.05
1/29/2008 100 28.05
1/29/2008 100 28.055
1/29/2008 100 28.06
1/29/2008 100 28.06
1/29/2008 100 28.06
1/29/2008 100 28.06
1/29/2008 100 28.06
1/29/2008 100 28.06
1/29/2008 100 28.06
1/29/2008 100 28.06
1/29/2008 100 28.06
1/29/2008 100 28.06
1/29/2008 100 28.0625
1/29/2008 100 28.0625
1/29/2008 100 28.07
1/29/2008 100 28.07
1/29/2008 100 28.08
1/29/2008 100 28.08
1/29/2008 100 28.08
1/29/2008 100 28.09
1/29/2008 100 28.09
1/29/2008 100 28.09
1/29/2008 100 28.09
1/29/2008 100 28.09
1/29/2008 100 28.0925
1/29/2008 100 28.0925
1/29/2008 100 28.1
1/29/2008 100 28.1
1/29/2008 100 28.1
1/29/2008 100 28.1
1/29/2008 100 28.1
1/29/2008 100 28.1
1/29/2008 100 28.1
1/29/2008 100 28.1
1/29/2008 100 28.1
1/29/2008 100 28.1
1/29/2008 100 28.1
1/29/2008 100 28.1
1/29/2008 100 28.1
1/29/2008 100 28.1
1/29/2008 100 28.1
1/29/2008 100 28.1
1/29/2008 100 28.11
1/29/2008 100 28.11
1/29/2008 100 28.11
1/29/2008 100 28.12
1/29/2008 100 28.1225
1/29/2008 100 28.1225
1/29/2008 100 28.13
1/29/2008 100 28.14
1/29/2008 100 28.14
1/29/2008 100 28.15
1/29/2008 106 28.08
1/29/2008 110 28.01
1/29/2008 194 26.03
1/29/2008 200 27.54
1/29/2008 200 27.64
1/29/2008 200 27.695
1/29/2008 200 27.78
1/29/2008 200 28.05
1/29/2008 200 28.06
1/29/2008 200 28.08
1/29/2008 200 28.1
1/29/2008 290 27.54
1/29/2008 300 27.75
1/29/2008 390 27.98
1/29/2008 396 26.03
1/29/2008 400 26.05
1/29/2008 400 27.845
1/29/2008 406 26.03
1/29/2008 494 28.01
1/29/2008 500 26.03
1/29/2008 500 28.06
1/29/2008 600 26.03
1/29/2008 600 26.03
1/29/2008 600 26.03
1/29/2008 600 26.04
1/29/2008 600 26.04
1/29/2008 600 26.06
1/29/2008 600 26.06
1/29/2008 600 27.73
1/29/2008 600 28.12
1/29/2008 800 27.795
1/29/2008 1,000 28.14
1/29/2008 1,200 28.12
1/29/2008 4,300 27.78
1/29/2008 14,700 27.78
1/30/2008 (298) 25.6896
1/30/2008 100 25.56
1/30/2008 100 25.47
1/30/2008 100 25.55
1/30/2008 1,100 25.6896
1/30/2008 (100) 25.56
1/30/2008 (100) 25.69
1/30/2008 (100) 25.73
1/30/2008 (100) 25.78
1/30/2008 1 25.66
1/30/2008 2 25.36
1/30/2008 2 25.36
1/30/2008 2 25.4
1/30/2008 7 25.58
1/30/2008 28 25.34
1/30/2008 33 25.62
1/30/2008 48 25.58
1/30/2008 52 25.67
1/30/2008 72 25.34
1/30/2008 94 25.34
1/30/2008 98 25.4
1/30/2008 98 25.7
1/30/2008 99 25.66
1/30/2008 100 25.34
1/30/2008 100 25.34
1/30/2008 100 25.34
1/30/2008 100 25.34
1/30/2008 100 25.38
1/30/2008 100 25.39
1/30/2008 100 25.46
1/30/2008 100 25.46
1/30/2008 100 25.46
1/30/2008 100 25.46
1/30/2008 100 25.47
1/30/2008 100 25.47
1/30/2008 100 25.47
1/30/2008 100 25.48
1/30/2008 100 25.48
1/30/2008 100 25.49
1/30/2008 100 25.5
1/30/2008 100 25.5
1/30/2008 100 25.5
1/30/2008 100 25.54
1/30/2008 100 25.55
1/30/2008 100 25.55
1/30/2008 100 25.55
1/30/2008 100 25.55
1/30/2008 100 25.55
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.59
1/30/2008 100 25.6
1/30/2008 100 25.61
1/30/2008 100 25.61
1/30/2008 100 25.61
1/30/2008 100 25.61
1/30/2008 100 25.61
1/30/2008 100 25.61
1/30/2008 100 25.61
1/30/2008 100 25.61
1/30/2008 100 25.62
1/30/2008 100 25.62
1/30/2008 100 25.62
1/30/2008 100 25.62
1/30/2008 100 25.62
1/30/2008 100 25.62
1/30/2008 100 25.62
1/30/2008 100 25.62
1/30/2008 100 25.62
1/30/2008 100 25.62
1/30/2008 100 25.62
1/30/2008 100 25.62
1/30/2008 100 25.62
1/30/2008 100 25.63
1/30/2008 100 25.64
1/30/2008 100 25.65
1/30/2008 100 25.65
1/30/2008 100 25.65
1/30/2008 100 25.65
1/30/2008 100 25.65
1/30/2008 100 25.65
1/30/2008 100 25.65
1/30/2008 100 25.66
1/30/2008 100 25.66
1/30/2008 100 25.67
1/30/2008 100 25.67
1/30/2008 100 25.67
1/30/2008 100 25.67
1/30/2008 100 25.67
1/30/2008 100 25.68
1/30/2008 100 25.68
1/30/2008 100 25.68
1/30/2008 100 25.68
1/30/2008 100 25.68
1/30/2008 100 25.68
1/30/2008 100 25.68
1/30/2008 100 25.69
1/30/2008 100 25.69
1/30/2008 100 25.7
1/30/2008 100 25.7
1/30/2008 100 25.7
1/30/2008 100 25.7
1/30/2008 100 25.7
1/30/2008 100 25.7
1/30/2008 100 25.71
1/30/2008 100 25.71
1/30/2008 100 25.71
1/30/2008 100 25.71
1/30/2008 100 25.71
1/30/2008 100 25.71
1/30/2008 100 25.72
1/30/2008 100 25.72
1/30/2008 100 25.72
1/30/2008 100 25.73
1/30/2008 100 25.73
1/30/2008 100 25.73
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.75
1/30/2008 100 25.75
1/30/2008 100 25.77
1/30/2008 100 25.77
1/30/2008 100 25.77
1/30/2008 100 25.78
1/30/2008 100 25.78
1/30/2008 100 25.78
1/30/2008 100 25.78
1/30/2008 100 25.78
1/30/2008 100 25.78
1/30/2008 100 25.78
1/30/2008 100 25.78
1/30/2008 100 25.78
1/30/2008 100 25.78
1/30/2008 100 25.79
1/30/2008 100 25.79
1/30/2008 100 25.79
1/30/2008 100 25.8
1/30/2008 100 25.8
1/30/2008 100 25.8
1/30/2008 100 25.8
1/30/2008 100 25.8
1/30/2008 100 25.8
1/30/2008 100 25.8
1/30/2008 100 25.8
1/30/2008 100 25.8
1/30/2008 100 25.8
1/30/2008 100 25.8
1/30/2008 100 25.8
1/30/2008 100 25.82
1/30/2008 100 25.82
1/30/2008 100 25.85
1/30/2008 100 25.85
1/30/2008 100 25.85
1/30/2008 100 25.85
1/30/2008 100 25.85
1/30/2008 100 25.86
1/30/2008 100 25.86
1/30/2008 100 25.87
1/30/2008 100 25.87
1/30/2008 100 25.88
1/30/2008 100 25.88
1/30/2008 100 25.88
1/30/2008 100 25.88
1/30/2008 100 25.88
1/30/2008 100 25.88
1/30/2008 100 25.88
1/30/2008 100 25.88
1/30/2008 200 25.62
1/30/2008 200 25.65
1/30/2008 200 25.69
1/30/2008 200 25.71
1/30/2008 200 25.75
1/30/2008 200 25.77
1/30/2008 200 25.78
1/30/2008 200 25.79
1/30/2008 200 25.8
1/30/2008 200 25.81
1/30/2008 200 25.82
1/30/2008 200 25.82
1/30/2008 270 25.66
1/30/2008 300 25.69
1/30/2008 300 25.71
1/30/2008 300 25.71
1/30/2008 400 25.62
1/30/2008 400 25.62
1/30/2008 467 25.6
1/30/2008 500 25.61
1/30/2008 600 25.6
1/30/2008 600 25.74
1/30/2008 600 25.76
1/30/2008 600 25.77
1/30/2008 1,500 25.575
1/31/2008 (510) 25.3063
1/31/2008 100 25.5
1/31/2008 (100) 25.24
1/31/2008 (100) 25.33
1/31/2008 (100) 25.34
1/31/2008 (100) 25.35
1/31/2008 100 25
1/31/2008 100 25
1/31/2008 100 25.1
1/31/2008 100 25.1
1/31/2008 121 25
1/31/2008 300 25.33
1/31/2008 100 25.47
1/31/2008 100 25.49
1/31/2008 10 25.47
1/31/2008 11 25.35
1/31/2008 11 25.43
1/31/2008 11 25.43
1/31/2008 11 25.5
1/31/2008 11 25.5
1/31/2008 22 25.45
1/31/2008 22 25.47
1/31/2008 35 24.94
1/31/2008 41 25.5
1/31/2008 43 24.73
1/31/2008 48 25.5
1/31/2008 50 25.5
1/31/2008 50 25.5
1/31/2008 65 24.94
1/31/2008 78 25.49
1/31/2008 89 25.35
1/31/2008 89 25.43
1/31/2008 89 25.43
1/31/2008 89 25.5
1/31/2008 91 24.83
1/31/2008 97 25.32
1/31/2008 97 25.41
1/31/2008 100 24.73
1/31/2008 100 24.75
1/31/2008 100 24.75
1/31/2008 100 24.75
1/31/2008 100 24.78
1/31/2008 100 24.78
1/31/2008 100 24.8
1/31/2008 100 24.87
1/31/2008 100 24.9
1/31/2008 100 24.91
1/31/2008 100 24.91
1/31/2008 100 24.93
1/31/2008 100 24.93
1/31/2008 100 24.93
1/31/2008 100 24.93
1/31/2008 100 24.93
1/31/2008 100 24.93
1/31/2008 100 24.93
1/31/2008 100 24.93
1/31/2008 100 24.94
1/31/2008 100 24.94
1/31/2008 100 24.94
1/31/2008 100 24.94
1/31/2008 100 24.94
1/31/2008 100 24.94
1/31/2008 100 24.94
1/31/2008 100 24.94
1/31/2008 100 24.94
1/31/2008 100 24.94
1/31/2008 100 24.94
1/31/2008 100 25
1/31/2008 100 25
1/31/2008 100 25
1/31/2008 100 25.08
1/31/2008 100 25.08
1/31/2008 100 25.08
1/31/2008 100 25.1
1/31/2008 100 25.24
1/31/2008 100 25.24
1/31/2008 100 25.24
1/31/2008 100 25.28
1/31/2008 100 25.29
1/31/2008 100 25.3
1/31/2008 100 25.31
1/31/2008 100 25.31
1/31/2008 100 25.31
1/31/2008 100 25.32
1/31/2008 100 25.32
1/31/2008 100 25.32
1/31/2008 100 25.32
1/31/2008 100 25.32
1/31/2008 100 25.32
1/31/2008 100 25.33
1/31/2008 100 25.33
1/31/2008 100 25.33
1/31/2008 100 25.33
1/31/2008 100 25.33
1/31/2008 100 25.33
1/31/2008 100 25.33
1/31/2008 100 25.33
1/31/2008 100 25.33
1/31/2008 100 25.33
1/31/2008 100 25.33
1/31/2008 100 25.33
1/31/2008 100 25.33
1/31/2008 100 25.33
1/31/2008 100 25.34
1/31/2008 100 25.34
1/31/2008 100 25.34
1/31/2008 100 25.34
1/31/2008 100 25.34
1/31/2008 100 25.34
1/31/2008 100 25.34
1/31/2008 100 25.34
1/31/2008 100 25.34
1/31/2008 100 25.34
1/31/2008 100 25.34
1/31/2008 100 25.35
1/31/2008 100 25.35
1/31/2008 100 25.35
1/31/2008 100 25.35
1/31/2008 100 25.35
1/31/2008 100 25.35
1/31/2008 100 25.35
1/31/2008 100 25.35
1/31/2008 100 25.36
1/31/2008 100 25.36
1/31/2008 100 25.36
1/31/2008 100 25.36
1/31/2008 100 25.36
1/31/2008 100 25.36
1/31/2008 100 25.36
1/31/2008 100 25.36
1/31/2008 100 25.36
1/31/2008 100 25.36
1/31/2008 100 25.36
1/31/2008 100 25.37
1/31/2008 100 25.37
1/31/2008 100 25.37
1/31/2008 100 25.37
1/31/2008 100 25.37
1/31/2008 100 25.37
1/31/2008 100 25.37
1/31/2008 100 25.37
1/31/2008 100 25.37
1/31/2008 100 25.38
1/31/2008 100 25.38
1/31/2008 100 25.38
1/31/2008 100 25.38
1/31/2008 100 25.39
1/31/2008 100 25.41
1/31/2008 100 25.41
1/31/2008 100 25.41
1/31/2008 100 25.41
1/31/2008 100 25.41
1/31/2008 100 25.42
1/31/2008 100 25.42
1/31/2008 100 25.42
1/31/2008 100 25.42
1/31/2008 100 25.42
1/31/2008 100 25.42
1/31/2008 100 25.42
1/31/2008 100 25.43
1/31/2008 100 25.43
1/31/2008 100 25.43
1/31/2008 100 25.43
1/31/2008 100 25.43
1/31/2008 100 25.43
1/31/2008 100 25.43
1/31/2008 100 25.44
1/31/2008 100 25.44
1/31/2008 100 25.44
1/31/2008 100 25.44
1/31/2008 100 25.44
1/31/2008 100 25.44
1/31/2008 100 25.44
1/31/2008 100 25.44
1/31/2008 100 25.44
1/31/2008 100 25.44
1/31/2008 100 25.44
1/31/2008 100 25.44
1/31/2008 100 25.44
1/31/2008 100 25.45
1/31/2008 100 25.45
1/31/2008 100 25.45
1/31/2008 100 25.45
1/31/2008 100 25.45
1/31/2008 100 25.45
1/31/2008 100 25.45
1/31/2008 100 25.45
1/31/2008 100 25.45
1/31/2008 100 25.46
1/31/2008 100 25.46
1/31/2008 100 25.46
1/31/2008 100 25.46
1/31/2008 100 25.46
1/31/2008 100 25.46
1/31/2008 100 25.46
1/31/2008 100 25.46
1/31/2008 100 25.46
1/31/2008 100 25.46
1/31/2008 100 25.46
1/31/2008 100 25.46
1/31/2008 100 25.46
1/31/2008 100 25.46
1/31/2008 100 25.46
1/31/2008 100 25.46
1/31/2008 100 25.47
1/31/2008 100 25.47
1/31/2008 100 25.47
1/31/2008 100 25.47
1/31/2008 100 25.47
1/31/2008 100 25.47
1/31/2008 100 25.47
1/31/2008 100 25.47
1/31/2008 100 25.47
1/31/2008 100 25.47
1/31/2008 100 25.47
1/31/2008 100 25.47
1/31/2008 100 25.47
1/31/2008 100 25.48
1/31/2008 100 25.48
1/31/2008 100 25.48
1/31/2008 100 25.48
1/31/2008 100 25.48
1/31/2008 100 25.48
1/31/2008 100 25.48
1/31/2008 100 25.48
1/31/2008 100 25.48
1/31/2008 100 25.48
1/31/2008 100 25.48
1/31/2008 100 25.48
1/31/2008 100 25.49
1/31/2008 100 25.49
1/31/2008 100 25.49
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 100 25.5
1/31/2008 200 24.67
1/31/2008 200 24.94
1/31/2008 200 25
1/31/2008 200 25
1/31/2008 200 25.33
1/31/2008 200 25.33
1/31/2008 200 25.33
1/31/2008 200 25.34
1/31/2008 200 25.37
1/31/2008 200 25.37
1/31/2008 200 25.375
1/31/2008 200 25.38
1/31/2008 200 25.38
1/31/2008 200 25.4
1/31/2008 200 25.42
1/31/2008 200 25.45
1/31/2008 200 25.45
1/31/2008 200 25.46
1/31/2008 200 25.46
1/31/2008 200 25.46
1/31/2008 200 25.47
1/31/2008 200 25.47
1/31/2008 200 25.48
1/31/2008 200 25.48
1/31/2008 200 25.5
1/31/2008 200 25.5
1/31/2008 203 25.42
1/31/2008 222 25.44
1/31/2008 289 25.44
1/31/2008 299 24.88
1/31/2008 300 24.94
1/31/2008 300 24.97
1/31/2008 300 25.26
1/31/2008 300 25.41
1/31/2008 300 25.42
1/31/2008 300 25.45
1/31/2008 300 25.5
1/31/2008 357 24.67
1/31/2008 378 25.44
1/31/2008 400 25.08
1/31/2008 400 25.38
1/31/2008 400 25.4
1/31/2008 400 25.44
1/31/2008 400 25.48
1/31/2008 400 25.48
1/31/2008 500 25.4
1/31/2008 500 25.4
1/31/2008 500 25.5
1/31/2008 500 25.5
1/31/2008 578 25.47
1/31/2008 600 24.88
1/31/2008 600 24.96
1/31/2008 600 25.25
1/31/2008 600 25.25
1/31/2008 600 25.26
1/31/2008 600 25.33
1/31/2008 600 25.36
1/31/2008 600 25.4
1/31/2008 600 25.4
1/31/2008 600 25.4
1/31/2008 600 25.42
1/31/2008 600 25.43
1/31/2008 600 25.43
1/31/2008 600 25.44
1/31/2008 600 25.44
1/31/2008 600 25.45
1/31/2008 600 25.46
1/31/2008 600 25.46
1/31/2008 600 25.47
1/31/2008 600 25.48
1/31/2008 600 25.48
1/31/2008 600 25.48
1/31/2008 600 25.48
1/31/2008 600 25.5
1/31/2008 700 24.97
1/31/2008 3,000 25.325
2/1/2008 100 24.97
2/1/2008 20 25.46
2/1/2008 80 25.46
2/1/2008 100 24.9
2/1/2008 100 24.91
2/1/2008 100 24.93
2/1/2008 100 24.94
2/1/2008 100 24.94
2/1/2008 100 24.95
2/1/2008 100 24.95
2/1/2008 100 24.95
2/1/2008 100 24.96
2/1/2008 100 24.96
2/1/2008 100 24.96
2/1/2008 100 24.96
2/1/2008 100 24.96
2/1/2008 100 24.97
2/1/2008 100 24.97
2/1/2008 100 24.97
2/1/2008 100 24.97
2/1/2008 100 24.97
2/1/2008 100 24.97
2/1/2008 100 24.97
2/1/2008 100 24.97
2/1/2008 100 24.97
2/1/2008 100 24.98
2/1/2008 100 24.98
2/1/2008 100 24.98
2/1/2008 100 24.98
2/1/2008 100 24.98
2/1/2008 100 24.98
2/1/2008 100 24.98
2/1/2008 100 24.98
2/1/2008 100 24.98
2/1/2008 100 24.99
2/1/2008 100 24.99
2/1/2008 100 24.99
2/1/2008 100 24.99
2/1/2008 100 24.99
2/1/2008 100 24.99
2/1/2008 100 24.99
2/1/2008 100 24.99
2/1/2008 100 24.99
2/1/2008 100 24.99
2/1/2008 100 24.99
2/1/2008 100 24.99
2/1/2008 100 24.99
2/1/2008 100 24.99
2/1/2008 100 24.99
2/1/2008 100 24.99
2/1/2008 100 25
2/1/2008 100 25
2/1/2008 100 25
2/1/2008 100 25
2/1/2008 100 25
2/1/2008 100 25
2/1/2008 100 25
2/1/2008 100 25
2/1/2008 100 25
2/1/2008 100 25
2/1/2008 100 25
2/1/2008 100 25
2/1/2008 100 25.01
2/1/2008 100 25.01
2/1/2008 100 25.03
2/1/2008 100 25.05
2/1/2008 100 25.09
2/1/2008 100 25.09
2/1/2008 100 25.1
2/1/2008 100 25.1
2/1/2008 100 25.12
2/1/2008 100 25.12
2/1/2008 100 25.13
2/1/2008 100 25.26
2/1/2008 100 25.41
2/1/2008 100 25.46
2/1/2008 100 25.48
2/1/2008 100 24.99
2/1/2008 100 24.99
2/1/2008 100 24.99
2/1/2008 100 25
2/1/2008 100 25.51
2/1/2008 100 25.51
2/1/2008 200 25.3

Notes:

(1)   Shares of the Issuer’s Common Stock that were either purchased or sold by Millennium Equity Traders, Ltd., an affiliate of the Reporting Persons.

(2)  All of the remaining transactions above 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-----