-----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, G1RPBHwyfROisCrBSpIXOTjL4PgdzNcxRgdlAp1Xv0iNR09qiHABi8cok2NjmD/6 FaNrYNMLwvhsXq+NEWZKVw== 0000062039-00-000039.txt : 20000328 0000062039-00-000039.hdr.sgml : 20000328 ACCESSION NUMBER: 0000062039-00-000039 CONFORMED SUBMISSION TYPE: SC 13D/A PUBLIC DOCUMENT COUNT: 1 FILED AS OF DATE: 20000327 SUBJECT COMPANY: COMPANY DATA: COMPANY CONFORMED NAME: NATIONAL DATA CORP CENTRAL INDEX KEY: 0000070033 STANDARD INDUSTRIAL CLASSIFICATION: SERVICES-BUSINESS SERVICES, NEC [7389] IRS NUMBER: 580977458 STATE OF INCORPORATION: DE FISCAL YEAR END: 0531 FILING VALUES: FORM TYPE: SC 13D/A SEC ACT: SEC FILE NUMBER: 005-13733 FILM NUMBER: 579579 BUSINESS ADDRESS: STREET 1: NATIONAL DATA COPRORATION STREET 2: NATIONAL DATA PLAZA CITY: ATLANTA STATE: GA ZIP: 30329 BUSINESS PHONE: 4047282000 MAIL ADDRESS: STREET 1: NATIONAL DATA PLZ CITY: ATLANTA STATE: GA ZIP: 30329-2010 FILED BY: COMPANY DATA: COMPANY CONFORMED NAME: MANNING & NAPIER ADVISORS INC CENTRAL INDEX KEY: 0000062039 STANDARD INDUSTRIAL CLASSIFICATION: [] IRS NUMBER: 160995736 STATE OF INCORPORATION: NY FISCAL YEAR END: 1231 FILING VALUES: FORM TYPE: SC 13D/A BUSINESS ADDRESS: STREET 1: 1100 CHASE SQUARE CITY: ROCHESTER STATE: NY ZIP: 14604 BUSINESS PHONE: 7163256880 MAIL ADDRESS: STREET 1: 1100 CHASE SQUARE CITY: ROCHESTER STATE: NY ZIP: 14604 SC 13D/A 1 UNITED STATES SECURITIES AND EXCHANGE COMMISSION Washington, D.C. 20549 SCHEDULE 13D/A1 Under the Securities Exchange Act of 1934 (Amendment No. 2 )* National Data Corporation (Name of Issuer) Common Stock, Par Value $0.125 (Title of Class of Securities) 635621105 (CUSIP Number) Stephen J. Carl, Esq. 1100 Chase Square Rochester, New York 14604 (716) 325-6880 (Name, Address and Telephone Number of Person Authorized to Receive Notices and Communications) March 23, 2000 (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 which is the subject of this Schedule 13D, and is filing this schedule because of Rule 13d-1(b) (3) or (4), check the following box [x]. Check the following box if a fee is being paid with the statement [ ]. (A fee is not required only if the reporting person: (1) has a previous statement on file reporting beneficial ownership of more than five percent of the class of securities described in Item 1; and (2) has filed no amendment subsequent thereto reporting beneficial ownership of five percent or less of such class.) (See Rule 13d-7.) Note: Six copies of this statement, including all exhibits, should be filed with the Commission. See Rule 13d-1(a) for other parties to whom copies are to be sent. *The remainder of this cover page shall be filled out for a reporting person's initial filing on this form with respect to the subject class of securities, and for any subsequent amendment containing information which would alter disclosures provided in a prior cover page. The information required on the remainder of this cover page shall not be deemed to be "filed" for the purpose of Section 18 of the Securities Exchange Act of 1934 ("Act") or otherwise subject to the liabilities of that section of the Act but shall be subject to all other provisions of the Act (however, see the Notes). 1 This Schedule 13D/A amends the Schedule 13D filed by Manning & Napier Advisors, Inc. and William Manning on March 2, 2000. SCHEDULE 13D CUSIP No. 635621105 1 NAME OF REPORTING PERSON S.S. OR I.R.S. IDENTIFICATION NO. OF ABOVE PERSON Manning & Napier Advisors, Inc. IRS #16-0995736 2 CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP* (a) [ ] (b) [ ] 3 SEC USE ONLY 4 SOURCE OF FUNDS* 00 5 CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS 2 (d) OR 2 (e) [ ] 6 CITIZENSHIP OR PLACE OF ORGANIZATION New York
Number of Shares Beneficially Owned By each Reporting Person with: . . . 7 SOLE VOTING POWER 2,479,850 8 SHARED VOTING POWER -0- 9 SOLE DISPOSITIVE POWER 2,763,025 10 SHARED DISPOSITIVE POWER -0-
11 AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON 2,763,025 12 CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES* [ ] 13 PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11) 8.4% 14 TYPE OF REPORTING PERSON* IA *SEE INSTRUCTIONS BEFORE FILLING OUT! INCLUDE BOTH SIDES OF THE COVER PAGE, RESPONSES TO ITEMS 1-7 (INCLUDING EXHIBITS) OF THE SCHEDULE, AND THE SIGNATURE ATTESTATION. SCHEDULE 13D CUSIP No. 635621105 1 NAME OF REPORTING PERSON S.S. OR I.R.S. IDENTIFICATION NO. OF ABOVE PERSON William Manning SS ####-##-#### 2 CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP* (a) [ ] (b) [ ] 3 SEC USE ONLY 4 SOURCE OF FUNDS* PF, 00 5 CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS 2 (d) OR 2 (e) [ ] 6 CITIZENSHIP OR PLACE OF ORGANIZATION New York
Number of Shares Beneficially Owned By each Reporting Person with: . . . 7 SOLE VOTING POWER 2,679,850 8 SHARED VOTING POWER -0- 9 SOLE DISPOSITIVE POWER 2,963,025 10 SHARED DISPOSITIVE POWER -0-
11 AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON 2,963,025 12 CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES* [ ] 13 PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11) 9.0% 14 TYPE OF REPORTING PERSON* IN, IA *SEE INSTRUCTIONS BEFORE FILLING OUT! INCLUDE BOTH SIDES OF THE COVER PAGE, RESPONSES TO ITEMS 1-7 (INCLUDING EXHIBITS) OF THE SCHEDULE, AND THE SIGNATURE ATTESTATION. SCHEDULE 13D CUSIP No. 635621105 Item 1. Security and Issuer The securities to which this statement relates are the shares of common stock, $0.125 per share par value (the "Shares"), of National Data Corporation, a Georgia corporation (the "Company"). The principal executive offices of the Company are located at National Data Plaza, Atlanta, Georgia 30329-2010 Item 2. Identity and Background (a), (b) and (c) This statement is being filed by the following persons: Manning & Napier Advisors, Inc. ("MNA"), a New York Corporation, and William Manning. MNA and Mr. Manning are sometimes individually referred to herein as a "Reporting Person" and collectively as the "Reporting Persons". MNA is a registered investment adviser and is principally engaged in the business of providing investment management services to various clients (the "Clients") who consist of pension funds, corporations, individuals, and other private investment accounts. MNA also provides investment management services to Clients of Exeter Trust Company, a New Hampshire chartered trust company ("Exeter Trust"), to the Exeter Fund, Inc., a mutual fund company ("Exeter Fund"), and Clients of Manning & Napier Advisory Advantage Corporation, a registered investment adviser ("AAC"). The business address and principal executive offices of MNA are 1100 Chase Square, Rochester, New York 14604. Mr. Manning is the President of MNA and his business address is 1100 Chase Square, Rochester, New York 14604. Mr. Manning also is the majority shareholder of MNA. In addition, Mr. Manning is President of Exeter Fund, a Managing Member of Manning & Napier Capital, LLC, which is the majority shareholder of Exeter Trust, and the majority shareholder of AAC. Fonda L. Herrick is the Corporate Secretary of MNA and her business address is 1100 Chase Square, Rochester, New York 14604. B. Reuben Auspitz is the Executive Vice President/Director of MNA and business address is 1100 Chase Square, Rochester, New York 14604. Jeffrey A. Herrmann is the Director of MNA and his business address is 1100 Chase Square, Rochester, New York 14604. Beth Ann H. Galusha is the Chief Financial Officer of MNA and her business address is 1100 Chase Square, Rochester, New York 14604. Francis J. Ward is the Sr. Vice President of MNA and his business address is 1100 Chase Square, Rochester, New York 14604. The shares to which this Schedule 13D relates are owned directly by the Clients of MNA, Clients of AAC, Clients of Exeter Trust, one or more Series of the Exeter Fund and/or by Mr. Manning, individually. (d) and (e) During the last five years, none of the persons identified in this Item 2 has been convicted in any criminal proceeding (excluding traffic violations or similar misdemeanors), or has been a party to any civil proceeding of a judicial or administrative body of competent jurisdiction and as a result of such proceeding was or is subject to a judgment, decree or final order enjoining future violations of, or prohibiting or mandating activities subject to, federal or state securities laws or finding any violations with respect to such laws. (f) Each natural person identified in this Item 2 is a citizen of the United States. Item 3. Source and Amount of Funds or Other Consideration. The aggregate purchase price of the 2,417,433 Shares owned beneficially by Clients of MNA was $84,028,075.07 inclusive of brokerage commissions. The aggregate purchase price of the 189,450 Shares owned beneficially by Clients of Exeter Trust was $6,700,816.03 inclusive of brokerage commissions. The aggregate purchase price of the 36,425 Shares owned beneficially by Exeter Fund was $1,464,475.86 inclusive of brokerage commissions. The aggregate purchase price of the 119,717 Shares owned beneficially by the Clients of AAC was $4,239,062.64 inclusive of brokerage commissions. The aggregate purchase price of the 200,000 Shares owned directly by Mr. Manning, individually, was $6,761,375 inclusive of brokerage commissions. The Reporting Persons have acquired shares of Common Stock from time to time in open market transactions. In all cases, the Common stock was purchased with funds obtained from the Clients of MNA, funds obtained from the Clients of AAC, Clients of Exeter Trust funds from one or more Series of Exeter Fund and/or Mr. Manning. Item 4. Purpose of Transaction. From time to time, MNA has acquired Shares in the ordinary course of business for investment purposes and has held Shares in such capacity. On October 6, 1999, representatives of MNA met with management of the Company to discuss the Company's performance since the inception of MNA's investment in late 1997. In particular, MNA expressed its views concerning potential alternatives that it believed management should consider to maximize value for all shareholders of the Company. Following this meeting by a letter dated December 15, 1999 (a copy of which was attached as an exhibit to the Schedule 13D filed on December 21, 1999), MNA requested that the Company explore strategic alternatives for maximizing shareholder value, including a sale, spin-off, or split-off of some or all of the Company's business units. In addition to the foregoing, MNA may consider the feasibility and advisability of various alternative courses of action with respect to its investment in the Company, and MNA reserves the right, subject to applicable law, (i) to hold its Shares as a passive investor or as an active investor (whether or not as a member of a "group" with other beneficial owners of Shares or otherwise), (ii) to acquire beneficial ownership of additional Shares in the open market, in privately negotiated transactions or otherwise, (iii) to dispose of all or part of its holdings of Shares, (iv) to take other actions which could involve one or more of the types of transactions or have on or more of the results described in Item 4 of this Schedule 13D, or (v) to change its intention with respect to any or all of the matters referred to in this Item 4. MNA's decisions and actions with respect to such possibilities will depend upon a number of factors, including, but not limited to, the actions of the Company, market activity in the Shares, an evaluation of the Company and its prospects, general market and economic conditions, conditions specifically affecting MNA and other factors which MNA may deem relevant to its investment decisions. Except as set forth herein, no contract, arrangement, relationship or understanding (either oral or written) exists among the Reporting Persons as to the acquisition, disposition, voting or holding of Shares. Except as set forth herein, no Reporting Person has any present plan or proposal that would result in or relate to any of the transactions required to be described in Item 4 of Schedule 13D. Item 5. Interest In Securities of Issuer. (a) and (b) As of March 23, 2000, the Clients of MNA, the series of the Exeter Fund, the Clients of Exeter Trust and the Clients of AAC, owned beneficially 2,417,433, 36,425, 189,450, and 119,717 Shares, respectively, representing approximately 7.3%, 0.1%, 0.6%, and 0.4%, respectively, the 32,906,381 Shares outstanding as of January 5, 2000, as reported in the Company's Quarterly Report on Form 10-Q for the quarter ended November 30, 1999 (the "Form 10-Q"). As of March 23, 2000, MNA in its capacity as investment manager had sole voting power with respect to 2,479,850 Shares owned beneficially by the Clients of MNA, Clients of AAC, Clients of Exeter Trust and one or more Series of the Exeter Fund, representing approximately 7.5% of the 32,906,381 Shares outstanding as of January 5, 2000, as reported in the Form 10-Q. As of March 23, 2000, MNA in its capacity as investment manager had sole dispositive power with respect to 2,763,025 Shares owned beneficially by the Clients of MNA, Clients of AAC, Clients of Exeter Trust and one or more Series of the Exeter Fund, representing approximately 8.4% of the 32,906,381 Shares outstanding as of January 5, 2000, as reported in the Form 10-Q. As of March 23, 2000, Mr. Manning, as President and the majority shareholder of MNA, had sole voting power with respect to 2,479,850 Shares owned beneficially by MNA, representing approximately 7.5 % of the 32,906,381 Shares outstanding as of January 5, 2000, as reported in the Form 10-Q. As of March 23, 2000, Mr. Manning, as President and the majority shareholder of MNA, had sole dispositive power with respect to 2,763,025 Shares owned beneficially by MNA, representing approximately 8.4 % of the 32,906,381 Shares outstanding as of January 5, 2000, as reported in the Form 10-Q. As of March 23, 2000, Mr. Manning, in his individual capacity, had sole voting and dispositive power with respect to 200,000 Shares owned directly by Mr. Manning, representing approximately 0.6 % of the 32,906,381 Shares outstanding as of January 5, 2000, as reported in the Form 10-Q. (c) Information with respect to all transactions in the Shares beneficially owned by the Reporting Persons which were effected during the past sixty days is set forth in Schedule A hereto and incorporated herein by reference. (d) None. (e) Not applicable. Item 6. Contracts, Arrangements, Understandings or Relationships With Respect to Securities of the Issuer. Except as set forth in Item 4 of this Schedule 13D, none of the Reporting Persons has any contract, arrangement, understanding or relationship (legal or otherwise) with any person with respect to any securities of the Company including, but not limited to, any contract, arrangement, understanding or relationship concerning the transfer or the voting of any securities of the Company, joint ventures, loan or option arrangements, puts or calls, guaranties of profits, division of profits or losses, or the giving or withholding of proxies. SIGNATURES 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: March 27, 2000 By: Manning & Napier Advisors, Inc. By: William Manning /s/William Manning William Manning President By: William Manning /s/William Manning William Manning, individually Schedule A INFORMATION WITH RESPECT TO TRANSACTIONS OF THE REGISTRANT'S COMMON STOCK DURING THE PAST SIXTY DAYS AAC = Manning & Napier Advisory Advantage Corporation MNA = Manning & Napier Advisors, Inc. WM = William Manning EF = Exeter Fund, Inc. ETC = Exeter Trust Company
Number of Shares Settlement of Common Stock Price Date Sold /1/ Per Share Ownership 02/02/2000 350 32.50000 AAC 02/02/2000 2,300 32.68750 AAC 02/04/2000 400 32.37500 AAC 02/04/2000 75 32.43750 AAC 02/14/2000 50 38.25000 MNA 02/29/2000 200 32.12500 EF 03/02/2000 150 30.75000 MNA 03/03/2000 75 31.18750 AAC 03/13/2000 2,100 29.25000 ETC 03/13/2000 900 29.25000 ETC 03/15/2000 125 29.18750 MNA 03/15/2000 200 29.18750 MNA 03/16/2000 150 28.31250 AAC 03/17/2000 2,000 27.75000 MNA 03/17/2000 150 27.81250 MNA 03/20/2000 650 27.81250 MNA 03/20/2000 75 27.81250 MNA 03/20/2000 75 26.93750 MNA
/1/ All transactions were effected through the New York Stock Exchange. INFORMATION WITH RESPECT TO TRANSACTIONS OF THE REGISTRANT'S COMMON STOCK DURING THE PAST SIXTY DAYS AAC = Manning & Napier Advisory Advantage Corporation MNA = Manning & Napier Advisors, Inc. WM = William Manning EF = Exeter Fund, Inc. ETC = Exeter Trust Company
Number of Shares Settlement of Common Stock Price Date Sold /1/ Per Share Ownership 01/24/2000 700 33.56250 AAC 01/25/2000 125 32.93750 MNA 01/25/2000 75 33.00000 MNA 01/25/2000 275 32.87500 MNA 01/25/2000 300 33.00000 MNA 01/25/2000 150 32.93750 MNA 01/25/2000 1,000 32.93750 MNA 01/25/2000 100 33.00000 MNA 01/26/2000 75 32.75000 MNA 01/26/2000 300 32.81250 MNA 01/26/2000 500 32.68750 AAC 01/27/2000 1,150 35.18750 MNA 01/27/2000 100 35.12500 MNA 01/27/2000 550 36.43750 MNA 01/27/2000 300 34.87500 AAC 01/31/2000 175 34.93750 MNA 01/31/2000 200 34.93750 MNA 01/31/2000 100 34.81250 MNA 01/31/2000 4,600 35.10320 AAC 01/31/2000 2,300 35.27720 AAC 02/01/2000 225 34.31250 MNA 02/01/2000 1,000 33.50000 MNA 02/01/2000 100 33.43750 MNA 02/01/2000 25 33.37500 MNA 02/01/2000 2,750 34.01700 MNA 02/03/2000 50 34.93750 MNA 02/03/2000 350 32.12500 MNA 02/04/2000 2,000 32.12500 MNA 02/04/2000 250 32.37500 MNA 02/04/2000 200 32.37500 MNA 02/04/2000 375 33.06250 MNA 02/04/2000 425 32.12500 MNA 02/04/2000 400 32.18750 MNA 02/07/2000 650 33.18750 MNA 02/07/2000 100 33.25000 MNA 02/07/2000 100 33.37500 AAC 02/07/2000 400 33.06250 AAC 02/07/2000 250 33.06250 AAC 02/08/2000 1,300 33.37500 MNA 02/08/2000 1,400 33.09380 MNA 02/08/2000 600 33.09380 MNA 02/10/2000 50 33.62500 MNA 02/10/2000 25 35.25000 AAC 02/10/2000 75 35.06250 MNA 02/11/2000 125 39.18750 AAC 02/14/2000 100 38.25000 MNA 02/14/2000 50 38.37500 MNA 02/14/2000 300 39.00000 MNA 02/17/2000 75 37.25000 MNA 02/17/2000 75 36.37500 AAC 02/18/2000 25 36.62500 MNA 02/18/2000 150 36.62500 MNA 02/18/2000 250 36.62500 MNA 02/18/2000 150 36.62500 MNA 02/18/2000 50 36.62500 MNA 02/18/2000 50 36.62500 MNA 02/18/2000 50 37.25000 MNA 02/18/2000 50 37.25000 MNA 02/18/2000 50 36.62500 MNA 02/18/2000 50 36.62500 MNA 02/18/2000 400 36.62500 MNA 02/18/2000 25 36.62500 MNA 02/18/2000 100 36.62500 MNA 02/18/2000 700 36.62500 MNA 02/18/2000 550 36.62500 MNA 02/18/2000 600 36.62500 MNA 02/18/2000 100 36.62500 MNA 02/18/2000 50 36.62500 MNA 02/18/2000 100 36.62500 MNA 02/18/2000 100 36.62500 MNA 02/18/2000 50 36.62500 MNA 02/18/2000 250 36.62500 MNA 02/18/2000 1,000 36.62500 MNA 02/18/2000 50 36.62500 AAC 02/18/2000 100 36.43750 AAC 02/18/2000 150 36.62500 MNA 02/22/2000 100 35.50000 MNA 02/22/2000 3,500 35.55710 MNA 02/23/2000 50 34.03990 MNA 02/23/2000 150 34.03990 MNA 02/23/2000 100 34.03990 MNA 02/23/2000 25 34.03990 MNA 02/23/2000 23,400 34.03990 MNA 02/23/2000 100 34.03990 MNA 02/23/2000 50 34.03990 MNA 02/23/2000 8,600 34.03990 MNA 02/23/2000 3,900 34.03990 MNA 02/23/2000 700 34.03990 MNA 02/23/2000 50 34.03990 MNA 02/23/2000 150 34.03990 MNA 02/23/2000 250 34.03990 MNA 02/23/2000 25 34.03990 MNA 02/23/2000 50 34.03990 AAC 02/23/2000 250 34.75000 AAC 02/24/2000 200 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 200 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 150 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 300 31.53060 MNA 02/24/2000 50 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 200 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 400 31.53060 MNA 02/24/2000 150 31.53060 MNA 02/24/2000 50 31.53060 MNA 02/24/2000 200 31.53060 MNA 02/24/2000 150 31.53060 MNA 02/24/2000 25 31.53060 MNA 02/24/2000 550 31.53060 MNA 02/24/2000 400 31.53060 MNA 02/24/2000 200 31.53060 MNA 02/24/2000 1,700 31.53060 MNA 02/24/2000 1,300 31.53060 MNA 02/24/2000 1,700 31.53060 MNA 02/24/2000 25 31.53060 MNA 02/24/2000 200 31.53060 MNA 02/24/2000 2,000 31.53060 MNA 02/24/2000 6,200 31.53060 MNA 02/24/2000 24,700 31.53060 MNA 02/24/2000 300 31.53060 MNA 02/24/2000 400 31.53060 MNA 02/24/2000 200 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 200 31.53060 MNA 02/24/2000 25 31.53060 MNA 02/24/2000 200 31.53060 MNA 02/24/2000 50 31.53060 MNA 02/24/2000 2,100 31.53060 MNA 02/24/2000 150 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 300 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 250 31.53060 MNA 02/24/2000 25 31.53060 MNA 02/24/2000 350 31.53060 MNA 02/24/2000 150 31.53060 MNA 02/24/2000 150 31.53060 MNA 02/24/2000 1,200 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 50 31.53060 MNA 02/24/2000 50 31.53060 MNA 02/24/2000 50 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 350 31.53060 MNA 02/24/2000 50 31.53060 MNA 02/24/2000 150 31.53060 MNA 02/24/2000 50 31.53060 MNA 02/24/2000 350 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 150 31.53060 MNA 02/24/2000 25 31.53060 MNA 02/24/2000 300 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 400 31.53060 MNA 02/24/2000 1,100 31.53060 MNA 02/24/2000 800 31.53060 MNA 02/24/2000 1,200 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 800 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 50 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 50 31.53060 MNA 02/24/2000 1,000 31.53060 MNA 02/24/2000 150 31.53060 MNA 02/24/2000 300 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 150 31.53060 MNA 02/24/2000 350 31.53060 MNA 02/24/2000 400 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 25 31.53060 MNA 02/24/2000 150 31.53060 MNA 02/24/2000 300 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 300 31.53060 MNA 02/24/2000 350 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 350 31.53060 MNA 02/24/2000 50 31.53060 MNA 02/24/2000 50 31.53060 MNA 02/24/2000 200 31.53060 MNA 02/24/2000 50 31.53060 MNA 02/24/2000 50 31.53060 MNA 02/24/2000 50 31.53060 MNA 02/24/2000 1,600 31.53060 MNA 02/24/2000 50 31.53060 MNA 02/24/2000 250 31.53060 MNA 02/24/2000 50 31.53060 MNA 02/24/2000 150 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 50 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 1,400 31.53060 MNA 02/24/2000 200 31.53060 MNA 02/24/2000 50 31.53060 MNA 02/24/2000 250 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 200 31.53060 MNA 02/24/2000 9,300 31.53060 MNA 02/24/2000 900 31.53060 MNA 02/24/2000 300 31.53060 MNA 02/24/2000 3,200 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 50 31.53060 MNA 02/24/2000 150 31.53060 MNA 02/24/2000 1,800 31.53060 MNA 02/24/2000 350 31.53060 MNA 02/24/2000 600 31.53060 MNA 02/24/2000 3,100 31.53060 MNA 02/24/2000 450 31.53060 MNA 02/24/2000 3,100 31.53060 MNA 02/24/2000 8,600 31.53060 MNA 02/24/2000 10,300 31.53060 MNA 02/24/2000 150 31.53060 MNA 02/24/2000 800 31.53060 MNA 02/24/2000 7,200 31.53060 MNA 02/24/2000 250 31.53060 MNA 02/24/2000 1,500 31.53060 MNA 02/24/2000 700 31.53060 MNA 02/24/2000 500 31.53060 MNA 02/24/2000 50 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 800 31.53060 MNA 02/24/2000 200 31.53060 MNA 02/24/2000 200 31.53060 MNA 02/24/2000 50 31.53060 MNA 02/24/2000 350 31.53060 MNA 02/24/2000 450 31.53060 MNA 02/24/2000 50 31.53060 MNA 02/24/2000 25 31.53060 MNA 02/24/2000 200 31.53060 MNA 02/24/2000 200 31.53060 MNA 02/24/2000 700 31.53060 MNA 02/24/2000 550 31.53060 MNA 02/24/2000 50 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 250 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 25 31.53060 MNA 02/24/2000 1,500 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 150 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 50 31.53060 MNA 02/24/2000 9,800 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 25 31.53060 MNA 02/24/2000 400 31.53060 MNA 02/24/2000 1,500 31.53060 MNA 02/24/2000 1,100 31.53060 MNA 02/24/2000 50 31.53060 MNA 02/24/2000 200 31.53060 MNA 02/24/2000 800 31.53060 MNA 02/24/2000 700 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 250 31.53060 MNA 02/24/2000 200 31.53060 MNA 02/24/2000 50 31.53060 MNA 02/24/2000 250 31.53060 MNA 02/24/2000 150 31.53060 MNA 02/24/2000 1,700 31.53060 MNA 02/24/2000 450 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 25 31.53060 MNA 02/24/2000 100 31.53060 MNA 02/24/2000 50 31.53060 MNA 02/24/2000 1,100 31.53060 MNA 02/24/2000 550 31.53060 MNA 02/24/2000 50 31.43750 AAC 02/24/2000 50 31.53060 AAC 02/24/2000 125 31.18750 AAC 02/24/2000 50 31.53060 MNA 02/24/2000 600 31.53060 MNA 02/25/2000 100 31.03020 MNA 02/25/2000 1,400 31.03020 MNA 02/25/2000 350 31.03020 MNA 02/25/2000 200 31.03020 MNA 02/25/2000 25 31.03020 MNA 02/25/2000 200 31.03020 MNA 02/25/2000 350 31.03020 MNA 02/25/2000 75 30.93750 MNA 02/25/2000 1,200 31.03020 MNA 02/25/2000 200 31.03020 MNA 02/25/2000 250 31.03020 MNA 02/25/2000 150 31.03020 MNA 02/25/2000 150 31.03020 MNA 02/25/2000 150 31.03020 MNA 02/25/2000 500 31.03020 MNA 02/25/2000 100 31.03020 MNA 02/25/2000 150 31.03020 MNA 02/25/2000 150 31.03020 MNA 02/25/2000 150 31.03020 MNA 02/25/2000 25 31.03020 MNA 02/25/2000 250 31.03020 MNA 02/25/2000 250 31.03020 MNA 02/25/2000 400 31.03020 MNA 02/25/2000 250 31.03020 MNA 02/25/2000 250 31.03020 MNA 02/25/2000 100 31.03020 MNA 02/25/2000 150 31.03020 MNA 02/25/2000 2,900 31.03020 MNA 02/25/2000 12,100 31.03020 MNA 02/25/2000 1,000 31.03020 MNA 02/25/2000 200 31.03020 MNA 02/25/2000 250 31.03020 MNA 02/25/2000 100 31.03020 MNA 02/25/2000 450 31.03020 MNA 02/25/2000 8,200 31.03020 MNA 02/25/2000 800 31.03020 MNA 02/25/2000 450 31.03020 MNA 02/25/2000 150 31.03020 MNA 02/25/2000 200 31.06250 MNA 02/25/2000 1,900 31.03020 MNA 02/25/2000 100 31.03020 MNA 02/25/2000 150 31.03020 MNA 02/25/2000 500 31.03020 MNA 02/25/2000 350 31.03020 MNA 02/25/2000 700 31.03020 MNA 02/25/2000 2,500 31.03020 MNA 02/25/2000 300 31.03020 MNA 02/25/2000 150 31.03020 MNA 02/25/2000 50 31.03020 MNA 02/25/2000 75 30.81250 AAC 02/25/2000 450 31.03020 MNA 02/25/2000 800 31.03020 MNA 02/25/2000 2,200 31.03020 MNA 02/25/2000 2,000 31.03020 MNA 02/25/2000 6,800 31.03020 EF 02/28/2000 100 31.43590 MNA 02/28/2000 1,700 31.43590 MNA 02/28/2000 1,200 31.43590 MNA 02/28/2000 1,600 31.43590 MNA 02/28/2000 400 31.43590 MNA 02/28/2000 50 31.43590 MNA 02/28/2000 50 31.43590 MNA 02/28/2000 7,100 31.43590 MNA 02/28/2000 100 31.43590 MNA 02/28/2000 800 31.43590 MNA 02/28/2000 1,000 31.43590 MNA 02/28/2000 450 31.43590 MNA 02/28/2000 1,000 31.43590 MNA 02/28/2000 2,500 31.43590 MNA 02/28/2000 3,400 31.29040 MNA 02/28/2000 50 31.43590 MNA 02/28/2000 400 31.43590 MNA 02/28/2000 1,400 31.43590 MNA 02/28/2000 50 31.43590 MNA 02/28/2000 200 31.43590 MNA 02/28/2000 50 31.43590 MNA 02/28/2000 75 31.31250 MNA 02/28/2000 100 31.43590 MNA 02/28/2000 100 31.43590 MNA 02/28/2000 100 31.43590 MNA 02/28/2000 150 31.43590 MNA 02/28/2000 200 31.43590 MNA 02/28/2000 25 31.43590 MNA 02/28/2000 50 31.43590 MNA 02/28/2000 250 31.43590 MNA 02/28/2000 550 31.43590 MNA 02/28/2000 3,500 31.43590 MNA 02/28/2000 50 31.43590 MNA 02/28/2000 300 31.43590 MNA 02/28/2000 150 31.43590 MNA 02/28/2000 100 31.43590 MNA 02/28/2000 50 31.43590 MNA 02/28/2000 50 31.43590 MNA 02/28/2000 150 31.43590 MNA 02/28/2000 150 31.43590 MNA 02/28/2000 150 31.43590 MNA 02/28/2000 150 31.43590 MNA 02/28/2000 350 31.43590 MNA 02/28/2000 1,300 31.43590 MNA 02/28/2000 50 31.43590 MNA 02/28/2000 150 31.43590 MNA 02/28/2000 150 31.43590 MNA 02/28/2000 50 31.43590 MNA 02/28/2000 200 31.43590 MNA 02/28/2000 200 31.43590 MNA 02/28/2000 700 31.43590 MNA 02/28/2000 1,000 31.43590 MNA 02/28/2000 100 31.43590 MNA 02/28/2000 27,200 31.43590 MNA 02/28/2000 700 31.43590 MNA 02/28/2000 100 31.43590 MNA 02/28/2000 300 31.43590 MNA 02/28/2000 1,700 31.43590 MNA 02/28/2000 24,300 31.43590 MNA 02/28/2000 600 31.43590 MNA 02/28/2000 350 31.43590 MNA 02/28/2000 9,900 31.43590 MNA 02/28/2000 300 31.43590 MNA 02/28/2000 250 31.43590 MNA 02/28/2000 100 31.43590 MNA 02/28/2000 50 31.43590 MNA 02/28/2000 2,800 31.43590 MNA 02/28/2000 600 31.43590 MNA 02/28/2000 100 31.43590 MNA 02/28/2000 600 31.43590 MNA 02/28/2000 25 31.43590 MNA 02/28/2000 100 31.43590 MNA 02/28/2000 900 31.43590 MNA 02/28/2000 100 31.43590 MNA 02/28/2000 2,200 31.43590 MNA 02/28/2000 100 31.43590 MNA 02/28/2000 5,200 31.43590 MNA 02/28/2000 200 31.43590 MNA 02/28/2000 1,100 31.43590 MNA 02/28/2000 800 31.43590 MNA 02/28/2000 150 31.43590 MNA 02/28/2000 150 31.43590 MNA 02/28/2000 2,100 31.43590 MNA 02/28/2000 1,300 31.43590 MNA 02/28/2000 200 31.43590 MNA 02/28/2000 700 31.43590 MNA 02/28/2000 50 31.43590 MNA 02/28/2000 25 31.43590 MNA 02/28/2000 50 31.43590 MNA 02/28/2000 100 31.43590 MNA 02/28/2000 150 31.43590 MNA 02/28/2000 25 31.43590 MNA 02/28/2000 500 31.43590 MNA 02/28/2000 500 31.43590 MNA 02/28/2000 700 31.43590 MNA 02/28/2000 250 31.43590 MNA 02/28/2000 250 31.43590 MNA 02/28/2000 300 31.43590 MNA 02/28/2000 50 31.43590 AAC 02/28/2000 250 31.43590 MNA 02/28/2000 400 31.43590 MNA 02/28/2000 100 31.43590 MNA 02/28/2000 250 31.43590 MNA 02/29/2000 700 31.81250 MNA 02/29/2000 300 31.81250 MNA 02/29/2000 2,200 32.22900 MNA 02/29/2000 1,400 32.22900 MNA 02/29/2000 3,900 32.22900 MNA 02/29/2000 150 32.22900 MNA 02/29/2000 150 32.22900 MNA 02/29/2000 150 32.22900 MNA 02/29/2000 1,500 32.22900 MNA 02/29/2000 300 32.22900 MNA 02/29/2000 300 32.22900 MNA 02/29/2000 250 32.22900 MNA 02/29/2000 15,900 32.22900 MNA 02/29/2000 1,500 32.22900 MNA 02/29/2000 250 32.22900 MNA 02/29/2000 800 32.22900 MNA 02/29/2000 50 32.22900 MNA 02/29/2000 200 32.22900 MNA 02/29/2000 100 32.22900 MNA 02/29/2000 350 32.22900 MNA 02/29/2000 250 32.22900 MNA 02/29/2000 3,100 32.22900 MNA 02/29/2000 250 32.22900 MNA 02/29/2000 200 32.22900 MNA 02/29/2000 250 32.22900 MNA 02/29/2000 100 32.22900 MNA 02/29/2000 50 32.22900 MNA 02/29/2000 250 32.22900 MNA 02/29/2000 1,400 32.22900 MNA 02/29/2000 450 32.22900 MNA 02/29/2000 250 32.22900 MNA 02/29/2000 150 32.22900 MNA 02/29/2000 250 32.22900 MNA 02/29/2000 50 32.22900 MNA 02/29/2000 250 32.22900 MNA 02/29/2000 50 32.22900 MNA 02/29/2000 25 32.22900 MNA 02/29/2000 100 32.22900 MNA 02/29/2000 150 32.22900 MNA 02/29/2000 450 32.22900 MNA 02/29/2000 300 32.22900 MNA 02/29/2000 450 32.22900 MNA 02/29/2000 150 32.22900 MNA 02/29/2000 200 32.22900 MNA 02/29/2000 150 32.22900 MNA 02/29/2000 150 32.22900 MNA 02/29/2000 800 32.22900 MNA 02/29/2000 200 32.22900 MNA 02/29/2000 225 32.25000 MNA 02/29/2000 100 32.22900 MNA 02/29/2000 200 32.22900 MNA 02/29/2000 1,400 32.22900 MNA 02/29/2000 50 32.22900 MNA 02/29/2000 50 32.06250 MNA 02/29/2000 50 32.06250 MNA 02/29/2000 50 32.22900 MNA 02/29/2000 50 32.22900 MNA 02/29/2000 150 32.22900 MNA 02/29/2000 1,000 32.22900 MNA 02/29/2000 1,200 32.22900 MNA 02/29/2000 600 32.22900 MNA 02/29/2000 100 32.22900 MNA 02/29/2000 350 32.22900 MNA 02/29/2000 2,900 32.22900 MNA 02/29/2000 2,000 32.22900 MNA 02/29/2000 1,700 32.22900 MNA 02/29/2000 1,700 32.22900 MNA 02/29/2000 21,600 32.22900 MNA 02/29/2000 300 32.22900 MNA 02/29/2000 150 32.22900 MNA 02/29/2000 350 32.22900 MNA 02/29/2000 100 32.22900 MNA 02/29/2000 1,500 32.22900 MNA 02/29/2000 400 32.22900 MNA 02/29/2000 200 32.22900 MNA 02/29/2000 100 32.22900 MNA 02/29/2000 150 32.22900 MNA 02/29/2000 100 32.22900 MNA 02/29/2000 450 32.22900 MNA 02/29/2000 6,500 32.22900 MNA 02/29/2000 350 32.22900 MNA 02/29/2000 50 32.22900 MNA 02/29/2000 400 32.22900 MNA 02/29/2000 500 32.22900 MNA 02/29/2000 2,300 32.22900 MNA 02/29/2000 200 32.22900 MNA 02/29/2000 1,600 32.22900 MNA 02/29/2000 50 32.22900 MNA 02/29/2000 150 32.22900 MNA 02/29/2000 200 32.22900 MNA 02/29/2000 100 32.22900 MNA 02/29/2000 100 32.22900 MNA 02/29/2000 450 32.22900 MNA 02/29/2000 300 32.22900 MNA 02/29/2000 50 32.22900 MNA 02/29/2000 100 32.22900 MNA 02/29/2000 50 32.22900 MNA 02/29/2000 200 32.22900 MNA 02/29/2000 200 32.22900 MNA 02/29/2000 125 31.62500 MNA 02/29/2000 150 32.22900 MNA 02/29/2000 150 32.22900 MNA 02/29/2000 350 32.22900 MNA 02/29/2000 100 32.22900 MNA 02/29/2000 100 32.22900 MNA 02/29/2000 25 32.22900 MNA 02/29/2000 150 32.22900 MNA 02/29/2000 6,100 32.22900 MNA 02/29/2000 800 32.22900 MNA 02/29/2000 600 32.22900 MNA 02/29/2000 600 32.22900 MNA 02/29/2000 250 32.22900 MNA 02/29/2000 150 32.22900 MNA 02/29/2000 1,700 32.22900 MNA 02/29/2000 300 32.22900 MNA 02/29/2000 200 32.22900 MNA 02/29/2000 200 31.75000 MNA 02/29/2000 150 32.22900 MNA 02/29/2000 250 32.22900 MNA 02/29/2000 2,400 32.22900 MNA 02/29/2000 150 32.22900 MNA 02/29/2000 1,200 32.22900 MNA 02/29/2000 250 32.22900 MNA 02/29/2000 150 32.22900 MNA 02/29/2000 700 32.22900 MNA 02/29/2000 350 32.22900 EF 03/01/2000 300 31.25130 MNA 03/01/2000 100 31.25130 MNA 03/01/2000 150 31.25130 MNA 03/01/2000 325 30.81250 MNA 03/01/2000 400 31.25130 MNA 03/01/2000 150 31.25130 MNA 03/01/2000 100 31.25130 MNA 03/01/2000 2,300 31.25130 MNA 03/01/2000 350 31.25130 MNA 03/01/2000 200 31.25130 MNA 03/01/2000 100 31.25130 MNA 03/01/2000 850 31.25000 MNA 03/01/2000 1,400 31.12500 MNA 03/01/2000 150 31.25130 MNA 03/01/2000 550 31.25130 MNA 03/01/2000 250 31.25130 MNA 03/01/2000 2,400 31.25130 MNA 03/01/2000 100 31.25130 MNA 03/01/2000 450 31.25130 MNA 03/01/2000 350 31.25130 MNA 03/01/2000 50 31.25130 MNA 03/01/2000 50 31.25130 MNA 03/01/2000 50 31.25130 MNA 03/01/2000 25 31.25130 MNA 03/01/2000 5,900 31.25130 MNA 03/01/2000 600 31.25130 MNA 03/01/2000 50 31.25130 MNA 03/01/2000 250 31.25130 MNA 03/01/2000 4,700 31.25130 MNA 03/01/2000 450 31.25130 MNA 03/01/2000 1,100 31.25130 MNA 03/01/2000 250 31.25130 MNA 03/01/2000 200 30.75000 MNA 03/01/2000 50 30.75000 MNA 03/01/2000 75 30.75000 MNA 03/01/2000 500 31.25130 MNA 03/01/2000 1,800 31.25130 MNA 03/01/2000 50 31.25130 MNA 03/01/2000 25 31.25130 AAC 03/01/2000 250 31.25130 AAC 03/01/2000 150 31.25130 AAC 03/01/2000 150 31.25130 AAC 03/01/2000 200 31.25130 AAC 03/01/2000 325 31.31250 AAC 03/02/2000 1,300 30.70630 MNA 03/02/2000 500 30.70630 MNA 03/02/2000 350 30.70630 MNA 03/02/2000 150 30.70630 MNA 03/02/2000 1,500 30.70630 MNA 03/02/2000 1,600 30.70630 MNA 03/02/2000 200 30.70630 MNA 03/02/2000 450 30.70630 MNA 03/02/2000 25 30.70630 MNA 03/02/2000 100 30.70630 MNA 03/02/2000 400 30.70630 MNA 03/02/2000 200 30.70630 MNA 03/02/2000 25 30.70630 MNA 03/02/2000 25 30.70630 MNA 03/02/2000 150 30.62500 MNA 03/02/2000 25 30.70630 MNA 03/02/2000 5,700 30.70630 MNA 03/02/2000 1,300 30.70630 MNA 03/02/2000 1,300 30.70630 MNA 03/02/2000 2,500 30.70630 MNA 03/02/2000 550 30.70630 MNA 03/02/2000 400 30.70630 MNA 03/02/2000 400 30.70630 MNA 03/02/2000 200 30.70630 MNA 03/02/2000 200 30.70630 MNA 03/02/2000 200 30.70630 MNA 03/02/2000 250 31.12500 AAC 03/02/2000 75 31.06250 AAC 03/02/2000 50 30.70630 AAC 03/02/2000 200 30.70630 MNA 03/02/2000 100 30.70630 MNA 03/02/2000 50 30.70630 MNA 03/03/2000 800 31.15710 MNA 03/03/2000 1,300 31.15710 MNA 03/03/2000 900 30.93750 MNA 03/03/2000 1,400 31.15710 MNA 03/03/2000 2,800 31.15710 MNA 03/03/2000 1,000 31.15710 MNA 03/03/2000 500 30.93750 MNA 03/03/2000 250 31.15710 MNA 03/03/2000 2,300 31.18750 MNA 03/03/2000 200 31.00000 AAC 03/03/2000 200 31.06250 AAC 03/03/2000 450 31.15710 MNA 03/03/2000 900 31.15710 MNA 03/03/2000 300 31.15710 MNA 03/03/2000 50 31.15710 MNA 03/03/2000 50 31.15710 MNA 03/03/2000 800 30.93750 MNA 03/03/2000 20,700 31.15710 EF 03/06/2000 50 31.37500 MNA 03/06/2000 50 31.37500 MNA 03/06/2000 50 31.37500 MNA 03/06/2000 100 31.37500 MNA 03/06/2000 100 31.37500 MNA 03/06/2000 100 31.37500 MNA 03/06/2000 50 31.37500 MNA 03/06/2000 200 31.37500 MNA 03/06/2000 50 31.37500 MNA 03/06/2000 25 31.37500 MNA 03/06/2000 150 31.37500 MNA 03/06/2000 250 31.37500 MNA 03/06/2000 100 31.37500 AAC 03/06/2000 25 31.37500 AAC 03/06/2000 200 31.37500 AAC 03/07/2000 200 30.12500 MNA 03/07/2000 400 29.93750 MNA 03/07/2000 150 30.18750 AAC 03/07/2000 25 30.18750 AAC 03/07/2000 125 30.12500 MNA 03/08/2000 350 30.34060 MNA 03/08/2000 600 30.34060 MNA 03/08/2000 300 30.34060 MNA 03/08/2000 100 30.34060 MNA 03/08/2000 100 30.34060 MNA 03/08/2000 100 30.34060 MNA 03/08/2000 100 30.34060 MNA 03/08/2000 225 30.43750 MNA 03/08/2000 100 30.34060 MNA 03/08/2000 200 30.34060 MNA 03/08/2000 100 30.34060 MNA 03/08/2000 200 30.34060 MNA 03/08/2000 300 31.00000 MNA 03/08/2000 100 31.00000 MNA 03/08/2000 300 31.00000 MNA 03/08/2000 25 31.00000 MNA 03/08/2000 250 30.34060 MNA 03/08/2000 200 30.12500 MNA 03/08/2000 250 30.34060 MNA 03/08/2000 300 30.34060 MNA 03/08/2000 250 30.34060 MNA 03/08/2000 100 30.34060 MNA 03/08/2000 50 30.34060 MNA 03/08/2000 250 31.00000 MNA 03/08/2000 300 31.00000 MNA 03/08/2000 150 31.00000 MNA 03/08/2000 50 30.34060 MNA 03/08/2000 50 30.34060 MNA 03/08/2000 300 30.34060 MNA 03/08/2000 25 30.34060 MNA 03/08/2000 700 30.34060 MNA 03/08/2000 200 30.34060 MNA 03/08/2000 300 30.34060 MNA 03/08/2000 100 30.34060 MNA 03/08/2000 100 30.34060 MNA 03/08/2000 1,200 30.34060 MNA 03/08/2000 100 30.34060 MNA 03/08/2000 300 31.00000 MNA 03/08/2000 150 31.00000 MNA 03/08/2000 50 31.00000 MNA 03/08/2000 150 31.00000 MNA 03/08/2000 100 31.00000 MNA 03/08/2000 100 31.00000 MNA 03/08/2000 150 31.00000 MNA 03/08/2000 250 30.34060 MNA 03/08/2000 350 30.34060 MNA 03/08/2000 200 30.34060 MNA 03/08/2000 200 30.34060 MNA 03/08/2000 600 30.34060 MNA 03/08/2000 100 30.34060 MNA 03/08/2000 250 30.34060 MNA 03/08/2000 50 30.34060 MNA 03/08/2000 1,100 30.34060 MNA 03/08/2000 50 30.34060 MNA 03/08/2000 100 30.34060 AAC 03/08/2000 150 30.34060 AAC 03/08/2000 100 30.34060 AAC 03/08/2000 100 30.34060 AAC 03/08/2000 100 30.34060 AAC 03/08/2000 100 31.00000 AAC 03/08/2000 200 30.34060 AAC 03/08/2000 150 30.34060 AAC 03/08/2000 450 31.00000 AAC 03/08/2000 150 30.34060 AAC 03/08/2000 550 30.34060 AAC 03/08/2000 900 30.34060 AAC 03/08/2000 50 31.00000 AAC 03/08/2000 150 30.34060 AAC 03/08/2000 150 30.34060 AAC 03/08/2000 25 31.00000 AAC 03/08/2000 100 30.34060 AAC 03/08/2000 150 30.34060 AAC 03/08/2000 150 31.00000 AAC 03/08/2000 100 31.00000 AAC 03/08/2000 25 30.34060 AAC 03/08/2000 350 30.34060 AAC 03/08/2000 150 30.34060 AAC 03/08/2000 400 30.34060 AAC 03/08/2000 50 30.34060 AAC 03/08/2000 900 30.34060 AAC 03/08/2000 350 30.34060 AAC 03/08/2000 150 30.34060 AAC 03/08/2000 150 30.34060 AAC 03/08/2000 150 30.34060 AAC 03/08/2000 250 30.34060 AAC 03/08/2000 200 30.34060 AAC 03/08/2000 350 30.34060 AAC 03/08/2000 250 31.00000 MNA 03/08/2000 550 31.00000 MNA 03/08/2000 100 30.34060 MNA 03/08/2000 200 30.34060 MNA 03/08/2000 150 30.34060 MNA 03/08/2000 200 30.12500 EF 03/08/2000 3,300 30.34060 ETC 03/09/2000 150 30.18750 MNA 03/09/2000 250 30.12500 MNA 03/10/2000 50 30.00000 MNA 03/10/2000 50 30.00000 MNA 03/10/2000 100 30.00000 AAC 03/10/2000 650 30.75000 MNA 03/13/2000 50 29.56250 MNA 03/13/2000 100 29.04380 MNA 03/13/2000 200 29.04380 MNA 03/13/2000 9,800 29.04380 MNA 03/13/2000 11,200 29.04380 MNA 03/13/2000 200 29.04380 MNA 03/13/2000 100 29.25000 MNA 03/13/2000 150 29.04380 MNA 03/13/2000 600 29.04380 MNA 03/13/2000 2,000 29.04380 MNA 03/13/2000 200 29.04380 MNA 03/13/2000 300 29.04380 MNA 03/13/2000 50 29.04380 MNA 03/13/2000 200 29.04380 MNA 03/13/2000 100 29.04380 MNA 03/13/2000 200 29.04380 AAC 03/13/2000 200 29.04380 AAC 03/13/2000 200 29.04380 AAC 03/13/2000 50 29.04380 AAC 03/13/2000 25 29.04380 AAC 03/13/2000 200 29.04380 AAC 03/13/2000 150 29.04380 AAC 03/13/2000 150 29.04380 AAC 03/13/2000 150 29.04380 AAC 03/13/2000 50 29.04380 AAC 03/13/2000 100 29.04380 AAC 03/13/2000 50 29.04380 AAC 03/13/2000 25 29.04380 AAC 03/13/2000 50 29.04380 AAC 03/13/2000 100 29.04380 AAC 03/13/2000 150 29.04380 AAC 03/13/2000 50 29.04380 AAC 03/13/2000 100 29.04380 AAC 03/13/2000 100 29.04380 AAC 03/13/2000 900 29.25000 MNA 03/13/2000 2,100 29.25000 MNA 03/13/2000 1,300 30.00000 MNA 03/13/2000 1,100 29.04380 ETC 03/13/2000 1,700 29.04380 ETC 03/14/2000 700 29.31250 MNA 03/14/2000 100 29.31250 MNA 03/14/2000 250 29.31250 MNA 03/14/2000 50 29.31250 MNA 03/14/2000 550 29.31250 MNA 03/14/2000 350 29.31250 MNA 03/14/2000 300 29.31250 MNA 03/14/2000 1,500 29.31250 MNA 03/14/2000 100 29.31250 MNA 03/14/2000 150 29.31250 MNA 03/14/2000 150 29.31250 MNA 03/14/2000 900 29.31250 MNA 03/14/2000 100 29.31250 MNA 03/14/2000 250 29.31250 MNA 03/14/2000 250 29.31250 MNA 03/14/2000 500 29.31250 MNA 03/14/2000 100 29.31250 AAC 03/14/2000 150 28.87500 AAC 03/14/2000 100 29.31250 AAC 03/14/2000 2,400 29.31250 AAC 03/14/2000 100 29.31250 AAC 03/14/2000 200 29.31250 AAC 03/14/2000 50 29.31250 AAC 03/14/2000 50 29.31250 AAC 03/14/2000 300 29.31250 AAC 03/14/2000 50 29.31250 AAC 03/14/2000 50 29.31250 AAC 03/14/2000 350 29.31250 MNA 03/14/2000 50 29.31250 MNA 03/15/2000 350 29.33750 MNA 03/15/2000 200 29.33750 MNA 03/15/2000 100 29.33750 MNA 03/15/2000 400 29.33750 MNA 03/15/2000 25 29.33750 MNA 03/15/2000 25 29.33750 MNA 03/15/2000 250 29.33750 MNA 03/15/2000 100 29.33750 MNA 03/15/2000 50 29.33750 MNA 03/15/2000 200 29.33750 MNA 03/15/2000 700 29.25000 MNA 03/15/2000 250 29.33750 MNA 03/15/2000 700 29.33750 MNA 03/15/2000 100 29.33750 MNA 03/15/2000 100 29.33750 MNA 03/15/2000 150 29.00000 MNA 03/15/2000 150 29.33750 MNA 03/15/2000 700 29.33750 MNA 03/15/2000 200 29.33750 AAC 03/15/2000 1,000 29.33750 AAC 03/15/2000 100 29.33750 AAC 03/17/2000 250 28.06250 MNA 03/17/2000 150 28.06250 MNA 03/17/2000 150 28.06250 MNA 03/17/2000 500 28.06250 MNA 03/17/2000 300 28.06250 MNA 03/17/2000 25 28.06250 MNA 03/17/2000 150 28.06250 MNA 03/17/2000 100 28.06250 MNA 03/17/2000 100 28.06250 MNA 03/17/2000 200 28.06250 MNA 03/17/2000 300 28.06250 MNA 03/17/2000 300 28.06250 MNA 03/17/2000 200 28.06250 MNA 03/17/2000 100 28.06250 MNA 03/17/2000 150 28.06250 MNA 03/17/2000 250 28.06250 MNA 03/17/2000 550 28.06250 MNA 03/17/2000 150 28.06250 MNA 03/17/2000 400 28.06250 MNA 03/17/2000 550 28.06250 MNA 03/17/2000 150 28.06250 MNA 03/17/2000 50 28.06250 MNA 03/17/2000 150 28.06250 MNA 03/17/2000 50 28.06250 MNA 03/17/2000 100 28.06250 MNA 03/17/2000 25 28.06250 MNA 03/17/2000 100 28.06250 MNA 03/17/2000 250 28.06250 MNA 03/17/2000 100 28.06250 MNA 03/17/2000 100 28.06250 MNA 03/17/2000 400 28.06250 MNA 03/17/2000 500 28.06250 MNA 03/17/2000 50 28.06250 MNA 03/17/2000 300 28.06250 MNA 03/17/2000 100 28.06250 MNA 03/17/2000 300 28.06250 MNA 03/17/2000 100 28.06250 MNA 03/17/2000 150 28.06250 MNA 03/17/2000 250 28.06250 MNA 03/17/2000 100 28.06250 MNA 03/17/2000 600 28.06250 MNA 03/17/2000 50 28.06250 MNA 03/17/2000 150 28.06250 MNA 03/17/2000 600 28.06250 MNA 03/17/2000 150 28.06250 MNA 03/17/2000 200 28.06250 MNA 03/17/2000 300 28.06250 MNA 03/17/2000 50 28.06250 MNA 03/17/2000 300 28.06250 MNA 03/17/2000 1,000 28.06250 MNA 03/17/2000 150 28.06250 MNA 03/17/2000 250 28.06250 MNA 03/17/2000 250 28.06250 MNA 03/17/2000 100 28.06250 MNA 03/17/2000 600 28.06250 MNA 03/17/2000 600 28.06250 MNA 03/17/2000 100 28.06250 MNA 03/17/2000 300 28.06250 MNA 03/17/2000 100 28.06250 MNA 03/17/2000 300 28.06250 MNA 03/17/2000 200 28.06250 MNA 03/17/2000 600 28.06250 MNA 03/17/2000 100 28.06250 MNA 03/17/2000 250 28.06250 MNA 03/17/2000 50 28.06250 MNA 03/17/2000 50 28.06250 MNA 03/17/2000 150 28.06250 MNA 03/17/2000 700 28.06250 AAC 03/17/2000 100 28.06250 AAC 03/17/2000 50 28.06250 AAC 03/17/2000 25 28.06250 AAC 03/17/2000 100 28.06250 AAC 03/17/2000 100 28.06250 AAC 03/17/2000 100 28.06250 AAC 03/17/2000 100 28.06250 AAC 03/17/2000 200 28.06250 AAC 03/17/2000 100 28.06250 AAC 03/17/2000 50 28.06250 AAC 03/17/2000 100 28.06250 AAC 03/17/2000 50 28.06250 AAC 03/17/2000 150 28.06250 AAC 03/17/2000 500 28.06250 AAC 03/17/2000 50 28.06250 AAC 03/17/2000 25 28.06250 AAC 03/17/2000 50 28.06250 AAC 03/17/2000 50 28.06250 AAC 03/17/2000 150 28.06250 AAC 03/17/2000 100 28.06250 AAC 03/17/2000 600 28.06250 AAC 03/17/2000 125 28.00000 AAC 03/17/2000 50 28.06250 AAC 03/17/2000 50 28.06250 AAC 03/17/2000 50 28.06250 AAC 03/17/2000 50 28.06250 AAC 03/17/2000 600 28.06250 MNA 03/20/2000 50 27.75000 MNA 03/20/2000 175 27.31250 AAC 03/21/2000 50 27.86720 MNA 03/21/2000 150 27.86720 MNA 03/21/2000 700 27.86720 MNA 03/21/2000 25 27.86720 MNA 03/21/2000 1,900 27.12500 MNA 03/21/2000 100 27.86720 MNA 03/21/2000 150 27.86720 MNA 03/21/2000 100 27.86720 MNA 03/21/2000 600 27.86720 MNA 03/21/2000 150 27.86720 MNA 03/21/2000 100 27.86720 MNA 03/21/2000 150 27.86720 MNA 03/21/2000 150 27.86720 MNA 03/21/2000 25 27.86720 MNA 03/21/2000 150 27.86720 MNA 03/21/2000 50 27.86720 MNA 03/21/2000 250 27.86720 MNA 03/21/2000 200 27.86720 MNA 03/21/2000 200 27.86720 MNA 03/21/2000 25 27.86720 MNA 03/21/2000 50 27.86720 MNA 03/21/2000 1,700 27.86720 ETC 03/21/2000 50 27.86720 MNA 03/21/2000 100 27.86720 MNA 03/21/2000 50 27.86720 AAC 03/21/2000 25 27.86720 AAC 03/21/2000 450 27.86720 AAC 03/21/2000 250 27.86720 AAC 03/21/2000 100 27.86720 AAC 03/21/2000 100 27.86720 AAC 03/21/2000 25 27.86720 AAC 03/21/2000 200 27.86720 AAC 03/21/2000 600 27.86720 AAC 03/21/2000 25 27.86720 AAC 03/21/2000 100 27.86720 AAC 03/21/2000 50 27.86720 AAC 03/21/2000 100 27.86720 AAC 03/21/2000 150 27.86720 AAC 03/21/2000 100 27.86720 AAC 03/21/2000 100 27.86720 MNA 03/21/2000 250 27.86720 MNA 03/21/2000 100 27.86720 MNA 03/22/2000 100 27.31130 MNA 03/22/2000 900 26.43750 MNA 03/22/2000 100 27.31130 MNA 03/22/2000 100 27.31130 MNA 03/22/2000 50 27.31130 MNA 03/22/2000 50 27.31130 MNA 03/22/2000 25 27.31130 MNA 03/22/2000 250 27.31130 MNA 03/22/2000 25 27.31130 MNA 03/22/2000 50 27.31130 MNA 03/22/2000 150 27.31130 AAC 03/22/2000 100 27.31130 AAC 03/22/2000 50 27.31130 AAC 03/22/2000 100 27.31130 AAC 03/22/2000 250 27.31130 AAC 03/22/2000 100 27.31130 AAC 03/22/2000 50 27.00000 AAC 03/22/2000 700 27.31130 AAC 03/22/2000 400 27.31130 AAC 03/22/2000 400 27.31130 MNA 03/22/2000 150 27.31130 MNA 03/22/2000 200 27.31130 MNA 03/22/2000 250 27.31130 MNA 03/22/2000 22,400 27.31130 ETC 03/23/2000 25 26.84380 MNA 03/23/2000 50 26.84380 MNA 03/23/2000 150 26.84380 MNA 03/23/2000 200 26.84380 MNA 03/23/2000 100 26.84380 MNA 03/23/2000 150 26.84380 MNA 03/23/2000 50 26.84380 MNA 03/23/2000 25 26.84380 MNA 03/23/2000 800 26.84380 MNA 03/23/2000 350 26.84380 MNA 03/23/2000 300 26.84380 MNA 03/23/2000 50 26.84380 MNA 03/23/2000 700 26.84380 MNA 03/23/2000 50 26.84380 MNA 03/23/2000 100 26.84380 MNA 03/23/2000 600 26.84380 MNA 03/23/2000 800 26.84380 MNA 03/23/2000 100 26.84380 MNA 03/23/2000 100 26.84380 MNA 03/23/2000 500 26.84380 MNA 03/23/2000 550 26.84380 MNA 03/23/2000 100 26.84380 MNA 03/23/2000 50 26.84380 MNA 03/23/2000 150 26.84380 MNA 03/23/2000 250 26.84380 MNA 03/23/2000 150 26.84380 MNA 03/23/2000 400 26.84380 AAC 03/23/2000 900 26.84380 AAC 03/23/2000 50 26.84380 AAC 03/23/2000 25 26.84380 AAC 03/23/2000 50 26.84380 AAC 03/23/2000 50 26.84380 AAC 03/23/2000 50 26.84380 AAC 03/23/2000 25 26.84380 AAC 03/23/2000 250 26.84380 AAC 03/23/2000 50 26.84380 AAC 03/23/2000 200 26.84380 AAC 03/23/2000 150 26.84380 AAC 03/23/2000 100 26.84380 AAC 03/23/2000 50 26.84380 AAC 03/23/2000 25 26.84380 AAC 03/23/2000 25 26.84380 AAC 03/23/2000 50 26.84380 AAC 03/23/2000 100 26.84380 AAC 03/23/2000 100 26.84380 AAC 03/23/2000 700 26.84380 MNA 03/23/2000 100 26.84380 MNA 03/23/2000 100 26.84380 MNA
/1/ All transactions were effected through the New York Stock Exchange. -----END PRIVACY-ENHANCED MESSAGE-----