-----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, SoCwf5D32q3ShZVfLrP0A5KPR9jHc5BiQ+H/K9BjCULPONMUpzGimfAmWSEgMDrw +41UWElyQqvCPNIPyURNHw== 0000851909-07-000020.txt : 20070618 0000851909-07-000020.hdr.sgml : 20070618 20070618173017 ACCESSION NUMBER: 0000851909-07-000020 CONFORMED SUBMISSION TYPE: SC 13D PUBLIC DOCUMENT COUNT: 1 FILED AS OF DATE: 20070618 DATE AS OF CHANGE: 20070618 GROUP MEMBERS: ISRAEL A. ENGLANDER GROUP MEMBERS: MILLENCO, L.L.C. GROUP MEMBERS: MILLENNIUM MANAGEMENT, L.L.C. SUBJECT COMPANY: COMPANY DATA: COMPANY CONFORMED NAME: NEUROGEN CORP CENTRAL INDEX KEY: 0000849043 STANDARD INDUSTRIAL CLASSIFICATION: PHARMACEUTICAL PREPARATIONS [2834] IRS NUMBER: 222845714 STATE OF INCORPORATION: DE FISCAL YEAR END: 1231 FILING VALUES: FORM TYPE: SC 13D SEC ACT: 1934 Act SEC FILE NUMBER: 005-41776 FILM NUMBER: 07926681 BUSINESS ADDRESS: STREET 1: 35 NORTHEAST INDUSTRIAL RD CITY: BRANFORD STATE: CT ZIP: 06405 BUSINESS PHONE: 2034888201 MAIL ADDRESS: STREET 1: 35 NORTHEAST INDUSTRIAL RD CITY: BRANFORD STATE: CT ZIP: 06405 FILED BY: COMPANY DATA: COMPANY CONFORMED NAME: MILLENNIUM PARTNERS, L.P. CENTRAL INDEX KEY: 0000851909 IRS NUMBER: 133521699 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 AVE CITY: NEW YORK STATE: NY ZIP: 10103 BUSINESS PHONE: 2128414000 MAIL ADDRESS: STREET 1: C/O MILLENNIUM MANAGEMENT, L.L.C. STREET 2: 666 FIFTH AVE CITY: NEW YORK STATE: NY ZIP: 10103 FORMER COMPANY: FORMER CONFORMED NAME: MILLENNIUM PARTNERS L P DATE OF NAME CHANGE: 20000628 SC 13D 1 nrgn_sc13d.htm Schedule 13D



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

SCHEDULE 13D
Under the Securities Exchange Act of 1934
Neurogen Corporation
(Name of Issuer)

Common Stock, par value $0.025 per share
(Title of Class of Securities)

64124E106
(CUSIP Number)

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

June 7, 2007
(Date of event which requires filing of this statement)

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

SCHEDULE 13D

CUSIP No. 64124E106
1
NAMES OF REPORTING PERSONS.
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY).

Millennium Partners, L.P.
13-3521699
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

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

-0-
8
SHARED VOTING POWER

400,000 
9
SOLE DISPOSITIVE POWER

-0- 
10
SHARED DISPOSITIVE POWER

400,000 
11
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON

400,000
12
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES 

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

1.0%
14
TYPE OF REPORTING PERSON

OO, BD

SCHEDULE 13D

CUSIP No. 64124E106
1
NAMES OF REPORTING PERSONS.
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY).

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

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

  þ
6
CITIZENSHIP OR PLACE OF ORGANIZATION

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

-0-
8
SHARED VOTING POWER

1,865,201 
9
SOLE DISPOSITIVE POWER

-0- 
10
SHARED DISPOSITIVE POWER

1,865,201 
11
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON

1,865,201
12
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES 

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

4.5%
14
TYPE OF REPORTING PERSON

OO, BD

SCHEDULE 13D

CUSIP No. 64124E106
1
NAMES OF REPORTING PERSONS.
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY).

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

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

  þ
6
CITIZENSHIP OR PLACE OF ORGANIZATION

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

-0-
8
SHARED VOTING POWER

2,265,201 
9
SOLE DISPOSITIVE POWER

-0- 
10
SHARED DISPOSITIVE POWER

2,265,201 

11
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON

2,265,201

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

 5.4%
14
TYPE OF REPORTING PERSON

OO

SCHEDULE 13D

CUSIP No. 64124E106
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
2,265,201 
9
SOLE DISPOSITIVE POWER
 
-0- 
10
SHARED DISPOSITIVE POWER

2,265,201 

11
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
 
2,265,201
12
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES
 o
13
PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
 
5.4%
14
TYPE OF REPORTING PERSON
 
IN

Explanatory Note  

Item 1.      Security and Issuer.

   The name of the issuer is Neurogen Corporation., a Delaware corporation (the "Issuer"). The address of the Issuer’s offices is 35 Northeast Industrial Road, Branford, Connecticut 06405. This Schedule 13D relates to the Issuer’s common stock, par value $0.025 per share (the "Common Stock").

Item 2.      Identity and Background.

   (a)-(c), (f).  This statement is being filed by Millennium Partners, L.P., a Cayman Islands exempted limited partnership ("Millennium Partners") and Millenco, L.L.C., a Delaware limited liability company, formerly known as Millenco, L.P., a Delaware limited partnership ("Millenco"). Millenco is a broker-dealer and a member of the American Stock Exchange and the NASDAQ. Millennium Management, L.L.C., a Delaware limited liability company ("Millennium Management"), is the managing partner of Millennium Partners and the manager of Millenco, and consequently may be deemed to have voting control and investment discretion over securities owned by Millennium Partners and 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 sho uld 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 Millennium Partners or by Millenco.

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

   Note:  Millennium Partners is a non-managing member of Millenco. As a non-managing member, Millennium Partners has no investment or voting control over Millenco or its securities positions.

   (d)  During the last five years, none of the Reporting Persons has been convicted in a criminal proceeding (excluding traffic violations or similar misdemeanors).

   (e)  On December 1, 2005, Millennium Management and Mr. Englander, together with Millennium Partners and certain related persons and entities, entered into settlements with the Securities and Exchange Commission ("SEC") and the Attorney General of the State of New York (the "NYAG") relating to allegations that Millennium Partners had engaged in a pattern of deceptive "market timing" of mutual fund shares in years prior to 2004 and, in the case of the settlement with the NYAG only, had failed to take adequate steps to prevent a trader from engaging in mutual fund "late trading" in violation of firm policy. The parties neither admitted nor denied the allegations or findings (except as to jurisdiction) but consented to the entry of findings. The SEC proceedings are In the Matter of Millennium Partners, L.P., et al. Securities Act Release No. 8639 (December 1, 2005), available at www.sec.gov. Contemporaneously, the NYAG issued an Assurance of Discontinuance relating to the claims and findings of that office.

   Neither the Reporting Persons nor any other party admitted or denied any of the allegations or findings in these matters. The remedies included disgorgement by the entities of approximately $148 million of mutual fund trading profits, civil penalties aggregating approximately $32.15 million (with approximately $30 million being paid by Mr. Englander), an administrative order to cease and desist from violations of the antifraud provisions of the Securities Act and the Securities Exchange Act, and prophylactic relief.

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

   Pursuant to a purchase agreement dated December 18, 2006, Millennium Partners acquired 400,000 shares of Common Stock at $5.72 per share, for total consideration of $2,288,000, in a registered direct offering. The amount of funds used to purchase the remaining 1,865,201 shares of Common Stock held by Millenco in transactions giving rise to this Schedule 13D was approximately $14,065,200, calculated on an average cost basis (excluding brokerage commissions) by account. Millennium Partners and Millenco effect purchases of securities primarily through margin accounts maintained for them with prime brokers, which may extend margin credit to them as and when required to open or carry positions in the margin accounts, subject to applicable Federal margin regulations, stock exchange rules and the prime broker’s credit policies. In such instances, the positions held in the margin accounts are pledged as collateral security for the repayment of debit balances in the accou nts.

Item 4.       Purpose of Transaction.

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

   The 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 of this filing, (i) Millennium Partners is the beneficial owner of 400,000 shares of Common Stock and (ii) Millenco is the beneficial owner of 1,865,201 shares of Common Stock.

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

   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 Millennium Partners and Millenco, respectively.

   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 Millennium Partners and Millenco.

   Accordingly, as of the date of this filing, Mr. Englander and Millennium Management may be deemed to be the beneficial owner of 2,265,201 shares of Common Stock, which represents in the aggregate approximately 5.4% of the outstanding Common Stock. The calculation of the foregoing percentage is on the basis of 41,858,932 shares of Common Stock outstanding as of May 9, 2007, as reported by the Issuer in its Quarterly Report on Form 10-Q, dated as of May 10, 2007.

   (b)  Millennium Partners may be deemed to hold shared power to vote and to dispose of the 400,000 shares of Common Stock described in (a) above. Millenco may be deemed to hold shared power to vote and to dispose of the 1,865,201 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 2,265,201 shares of Common Stock described in (a) above. The foregoing should not be construed in and of itself as an admission by Mr. Englander or Millennium Management as to beneficial ownership of the shares held by Millenco.

   (c)  Transactions in Common Stock during the past 60 days: Schedule A annexed hereto lists all transactions in the Common Stock during the past 60 days by the Reporting Persons. All transactions in the Common Stock were effected by Millenco in the open market.

   (d)  No person other than the Reporting Persons is known to have the right to receive, or the power to direct the receipt of, dividends from, or proceeds from the sale of, the shares of Common Stock reported in this Statement.

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

   Millenco maintains an open short position of 2,712 shares of Common Stock, which position is not netted against the data provided herein as to the number of shares beneficially owned by the Reporting Persons.

   In connection with arrangements with its prime brokers, such prime brokers are permitted to lend securities in Millenco’s and Millennium Partners’ accounts (as the case may be) to the extent permitted by debit balances in such account. Millenco and Millennium Partners (as the case may be) generally will not have any knowledge of the specific loans made by such prime brokers. In addition, in the ordinary course of business, Millenco and/or Millennium Partners, as applicable (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.

   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 June 15, 2007, by and among Millennium Partners, L.P., Millenco, L.L.C., Millennium Management, L.L.C. and Israel A. Englander.

SIGNATURE

   After reasonable inquiry and to the best of my knowledge and belief, I certify that the information set forth in this statement is true, complete and correct.

Dated: June 15, 2007

MILLENNIUM PARTNERS, L.P.

By: Millennium Management, L.L.C.
       its managing partner

By: /s/ Terry Feeney

Name: Terry Feeney
Title:  Chief Operating Officer

 

MILLENCO, L.L.C.

By: /s/ Mark Meskin

Name: Mark Meskin
Title:  Chief Executive Officer

 

MILLENNIUM MANAGEMENT, L.L.C.

By: /s/ Terry Feeney

Name: Terry Feeney
Title:  Chief Operating Officer

 

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

Israel A. Englander


EXHIBIT I

JOINT FILING AGREEMENT

    This will confirm the agreement by and among the undersigned that the Schedule 13D filed with the Securities and Exchange Commission on or about the date hereof with respect to the beneficial ownership by the undersigned of the Common Stock, par value $0.025 per share, of Neurogen Corporation, 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: June 15, 2007

MILLENNIUM PARTNERS, L.P.

By: Millennium Management, L.L.C.
       its managing partner

By: /s/ Terry Feeney

Name: Terry Feeney
Title:  Chief Operating Officer

 

MILLENCO, L.L.C.

By: /s/ Mark Meskin

Name: Mark Meskin
Title:  Chief Executive Officer

 

MILLENNIUM MANAGEMENT, L.L.C.

By: /s/ Terry Feeney

Name: Terry Feeney
Title:  Chief Operating Officer

 

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

Israel A. Englander


Schedule A

Transactions in the Common Stock During the Past 60 Days:

Date of Transaction Quantity Purchased
(Sold)		 Price Per Share
$
4/16/2007 700 7.1888
4/16/2007 100 6.87
4/16/2007 100 6.89
4/16/2007 100 6.89
4/16/2007 100 6.9
4/16/2007 100 7
4/16/2007 100 7.06
4/16/2007 100 7.08
4/16/2007 100 7.13
4/16/2007 100 7.14
4/16/2007 100 7.14
4/16/2007 100 7.14
4/16/2007 100 7.14
4/16/2007 100 7.14
4/16/2007 100 7.15
4/16/2007 100 7.15
4/16/2007 100 7.17
4/16/2007 100 7.18
4/16/2007 100 7.19
4/16/2007 100 7.19
4/16/2007 100 7.2
4/16/2007 100 7.22
4/16/2007 100 7.22
4/16/2007 100 7.25
4/16/2007 100 7.27
4/16/2007 100 7.27
4/16/2007 100 7.27
4/16/2007 100 7.27
4/16/2007 100 7.3
4/16/2007 100 7.31
4/16/2007 100 7.13
4/16/2007 40,000 7.18
4/16/2007 57,100 7.3
4/16/2007 2 6.9
4/16/2007 22 6.89
4/16/2007 78 6.87
4/16/2007 96 6.89
4/16/2007 98 6.9
4/16/2007 100 6.87
4/16/2007 100 6.87
4/16/2007 100 6.875
4/16/2007 100 6.88
4/16/2007 100 6.88
4/16/2007 100 6.88
4/16/2007 100 6.88
4/16/2007 100 6.88
4/16/2007 100 6.88
4/16/2007 100 6.88
4/16/2007 100 6.88
4/16/2007 100 6.89
4/16/2007 100 6.89
4/16/2007 100 6.89
4/16/2007 100 6.89
4/16/2007 100 6.89
4/16/2007 100 6.89
4/16/2007 100 6.89
4/16/2007 100 6.89
4/16/2007 100 6.89
4/16/2007 100 6.89
4/16/2007 100 6.9
4/16/2007 100 6.9
4/16/2007 100 6.9
4/16/2007 100 6.9
4/16/2007 100 6.91
4/16/2007 100 6.91
4/16/2007 100 6.91
4/16/2007 100 6.91
4/16/2007 100 6.91
4/16/2007 100 6.91
4/16/2007 100 6.91
4/16/2007 100 6.91
4/16/2007 100 6.91
4/16/2007 100 6.91
4/16/2007 100 6.91
4/16/2007 100 6.91
4/16/2007 100 6.91
4/16/2007 100 6.91
4/16/2007 100 6.91
4/16/2007 100 6.91
4/16/2007 100 6.91
4/16/2007 100 6.92
4/16/2007 100 6.92
4/16/2007 100 6.92
4/16/2007 100 6.92
4/16/2007 100 6.92
4/16/2007 100 6.92
4/16/2007 100 6.92
4/16/2007 100 6.92
4/16/2007 100 6.92
4/16/2007 100 6.92
4/16/2007 100 6.92
4/16/2007 100 6.92
4/16/2007 100 6.92
4/16/2007 100 6.92
4/16/2007 100 6.92
4/16/2007 122 6.87
4/16/2007 124 6.89
4/16/2007 200 6.875
4/16/2007 200 6.92
4/16/2007 200 6.92
4/16/2007 200 6.92
4/16/2007 200 6.92
4/16/2007 200 6.92
4/16/2007 278 6.87
4/16/2007 300 6.88
4/16/2007 300 6.88
4/16/2007 300 6.91
4/16/2007 400 6.875
4/16/2007 500 6.88
4/16/2007 576 6.89
4/16/2007 800 6.875
4/16/2007 1,400 6.875
4/17/2007 800 7.066
4/17/2007 3 6.94
4/17/2007 30 7.03
4/17/2007 70 7.04
4/17/2007 97 6.94
4/17/2007 100 6.95
4/17/2007 100 6.98
4/17/2007 100 7
4/17/2007 100 7.01
4/17/2007 100 7.04
4/17/2007 100 7.04
4/17/2007 100 7.04
4/17/2007 100 7.04
4/17/2007 100 7.05
4/17/2007 100 7.09
4/17/2007 100 7.09
4/17/2007 100 7.1
4/17/2007 100 7.1
4/17/2007 100 7.2
4/17/2007 100 7.21
4/17/2007 100 6.96
4/17/2007 100 7.2
4/17/2007 100 7.2
4/17/2007 46 6.95
4/17/2007 64 6.97
4/17/2007 100 6.95
4/17/2007 100 6.96
4/17/2007 100 6.96
4/17/2007 100 6.96
4/17/2007 100 6.96
4/17/2007 100 6.96
4/17/2007 100 6.96
4/17/2007 100 6.96
4/17/2007 100 6.97
4/17/2007 100 6.97
4/17/2007 100 6.97
4/17/2007 100 6.97
4/17/2007 200 6.95
4/17/2007 200 6.97
4/17/2007 200 6.97
4/17/2007 300 6.95
4/17/2007 300 6.97
4/17/2007 400 6.95
4/17/2007 446 6.95
4/17/2007 554 6.96
4/17/2007 600 6.95
4/17/2007 854 6.95
4/17/2007 2,000 6.95
4/18/2007 (700) 7.0242
4/18/2007 100 6.89
4/18/2007 100 6.91
4/18/2007 100 6.91
4/18/2007 100 6.91
4/18/2007 100 6.91
4/18/2007 100 6.91
4/18/2007 100 6.92
4/18/2007 100 6.93
4/18/2007 100 6.95
4/18/2007 100 6.95
4/18/2007 100 6.95
4/18/2007 100 7
4/18/2007 100 7.02
4/18/2007 100 7.03
4/18/2007 100 7.03
4/18/2007 100 7.03
4/18/2007 100 7.04
4/18/2007 100 7.04
4/18/2007 100 7.03
4/18/2007 30,000 7.05
4/19/2007 (100) 7.0642
4/19/2007 (100) 7.03
4/19/2007 (100) 7.04
4/19/2007 (100) 7.04
4/19/2007 (100) 7.04
4/19/2007 (100) 7.04
4/19/2007 (100) 7.05
4/19/2007 (100) 7.05
4/19/2007 (100) 7.05
4/19/2007 (100) 7.05
4/19/2007 (100) 7.05
4/19/2007 (100) 7.11
4/19/2007 (100) 7.11
4/19/2007 (100) 7.12
4/19/2007 (100) 7.12
4/19/2007 (100) 7.12
4/19/2007 (96) 7.05
4/19/2007 (4) 7.05
4/19/2007 (4) 7.05
4/19/2007 (100) 7.05
4/19/2007 10,000 7.05
4/19/2007 12,000 7.05
4/19/2007 15,000 7.05
4/19/2007 15,000 7.1
4/20/2007 100 6.9134
4/20/2007 (300) 6.9446
4/20/2007 (100) 6.91
4/20/2007 (100) 6.92
4/20/2007 (100) 6.94
4/20/2007 (100) 7.03
4/20/2007 (35) 6.92
4/20/2007 (87) 6.92
4/20/2007 (13) 6.98
4/23/2007 (800) 6.9642
4/23/2007 (100) 6.9642
4/23/2007 (100) 6.98
4/23/2007 (50) 6.94
4/23/2007 (50) 6.94
4/23/2007 (4) 6.98
4/23/2007 (100) 6.97
4/23/2007 (79) 6.99
4/23/2007 (21) 6.99
4/23/2007 1 6.95
4/23/2007 1 6.95
4/23/2007 1 6.95
4/23/2007 7 6.94
4/23/2007 7 6.94
4/23/2007 7 6.95
4/23/2007 8 6.95
4/23/2007 8 6.95
4/23/2007 22 6.95
4/23/2007 23 6.95
4/23/2007 24 6.95
4/23/2007 24 6.95
4/23/2007 30 6.94
4/23/2007 30 6.95
4/23/2007 50 6.94
4/23/2007 50 6.94
4/23/2007 70 6.95
4/23/2007 77 6.95
4/23/2007 100 6.94
4/23/2007 100 6.94
4/23/2007 100 6.94
4/23/2007 100 6.94
4/23/2007 100 6.94
4/23/2007 100 6.94
4/23/2007 100 6.94
4/23/2007 100 6.94
4/23/2007 100 6.94
4/23/2007 100 6.95
4/23/2007 100 6.95
4/23/2007 100 6.95
4/23/2007 100 6.95
4/23/2007 100 6.95
4/23/2007 100 6.95
4/23/2007 156 6.95
4/23/2007 200 6.94
4/24/2007 (400) 6.9396
4/24/2007 (100) 6.9
4/24/2007 (100) 6.91
4/24/2007 (100) 6.95
4/24/2007 100 6.97
4/24/2007 100 6.98
4/24/2007 (100) 6.94
4/24/2007 (100) 6.96
4/24/2007 32 6.95
4/24/2007 98 6.92
4/24/2007 100 6.88
4/24/2007 100 6.88
4/24/2007 100 6.89
4/24/2007 100 6.9
4/24/2007 100 6.9
4/24/2007 100 6.9
4/24/2007 100 6.9
4/24/2007 100 6.9
4/24/2007 100 6.9
4/24/2007 100 6.91
4/24/2007 100 6.91
4/24/2007 100 6.91
4/24/2007 100 6.91
4/24/2007 100 6.92
4/24/2007 100 6.92
4/24/2007 100 6.92
4/24/2007 100 6.92
4/24/2007 100 6.92
4/24/2007 100 6.92
4/24/2007 100 6.92
4/24/2007 100 6.92
4/24/2007 100 6.92
4/24/2007 100 6.92
4/24/2007 100 6.92
4/24/2007 100 6.92
4/24/2007 100 6.92
4/24/2007 100 6.92
4/24/2007 100 6.92
4/24/2007 100 6.92
4/24/2007 100 6.92
4/24/2007 100 6.92
4/24/2007 100 6.92
4/24/2007 100 6.92
4/24/2007 100 6.92
4/24/2007 100 6.92
4/24/2007 100 6.92
4/24/2007 100 6.93
4/24/2007 100 6.93
4/24/2007 100 6.93
4/24/2007 100 6.93
4/24/2007 100 6.93
4/24/2007 100 6.93
4/24/2007 100 6.94
4/24/2007 100 6.94
4/24/2007 100 6.94
4/24/2007 100 6.94
4/24/2007 100 6.95
4/24/2007 100 6.95
4/24/2007 100 6.95
4/24/2007 100 6.95
4/24/2007 100 6.96
4/24/2007 100 6.96
4/24/2007 100 6.96
4/24/2007 100 6.96
4/24/2007 100 6.97
4/24/2007 100 6.97
4/24/2007 100 6.97
4/24/2007 100 6.97
4/24/2007 100 6.98
4/24/2007 100 6.98
4/24/2007 200 6.92
4/24/2007 200 6.92
4/24/2007 200 6.94
4/24/2007 200 6.94
4/24/2007 200 6.96
4/24/2007 200 6.98
4/24/2007 300 6.92
4/24/2007 300 6.92
4/24/2007 300 6.92
4/24/2007 300 6.92
4/24/2007 300 6.94
4/24/2007 300 6.97
4/24/2007 368 6.95
4/24/2007 500 6.92
4/24/2007 500 6.97
4/24/2007 800 6.95
4/24/2007 1,100 6.95
4/24/2007 1,200 6.94
4/24/2007 2,002 6.95
4/25/2007 (900) 7.0084
4/25/2007 (100) 6.98
4/25/2007 (100) 7
4/25/2007 (100) 7
4/25/2007 (100) 7
4/25/2007 (100) 7
4/25/2007 (100) 7.03
4/25/2007 (66) 7.08
4/25/2007 (46) 6.98
4/25/2007 (34) 7.08
4/25/2007 (100) 7
4/25/2007 100 6.95
4/25/2007 100 6.95
4/25/2007 100 6.97
4/25/2007 100 6.98
4/25/2007 100 6.98
4/25/2007 100 6.98
4/25/2007 100 6.98
4/25/2007 100 6.98
4/25/2007 100 6.98
4/25/2007 100 6.98
4/25/2007 100 6.98
4/25/2007 100 6.98
4/25/2007 100 6.98
4/25/2007 100 6.99
4/25/2007 100 6.99
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 100 7
4/25/2007 186 7
4/25/2007 200 6.96
4/25/2007 200 6.97
4/25/2007 200 6.99
4/25/2007 214 7
4/25/2007 300 7
4/25/2007 400 6.97
4/25/2007 500 7
4/26/2007 (43) 6.928
4/26/2007 (200) 6.9357
4/26/2007 (100) 6.91
4/26/2007 (100) 6.91
4/26/2007 (100) 6.95
4/26/2007 (100) 6.95
4/26/2007 46 6.9
4/26/2007 54 6.92
4/26/2007 100 6.89
4/26/2007 100 6.9
4/26/2007 100 6.9
4/26/2007 100 6.91
4/26/2007 100 6.91
4/26/2007 100 6.91
4/26/2007 100 6.91
4/26/2007 100 6.92
4/26/2007 100 6.92
4/26/2007 100 6.92
4/26/2007 100 6.92
4/26/2007 100 6.93
4/26/2007 100 6.93
4/26/2007 100 6.93
4/26/2007 100 6.93
4/26/2007 100 6.93
4/26/2007 100 6.94
4/26/2007 100 6.94
4/26/2007 100 6.94
4/26/2007 100 6.94
4/26/2007 100 6.94
4/26/2007 100 6.94
4/26/2007 100 6.94
4/26/2007 154 6.9
4/26/2007 190 6.89
4/26/2007 200 6.91
4/26/2007 200 6.91
4/26/2007 200 6.92
4/26/2007 200 6.93
4/26/2007 200 6.94
4/26/2007 200 6.94
4/26/2007 500 6.9
4/27/2007 400 6.9394
4/27/2007 (200) 6.95
4/27/2007 (100) 6.84
4/27/2007 (100) 6.85
4/27/2007 (100) 6.86
4/27/2007 (100) 6.9
4/27/2007 (100) 6.92
4/27/2007 (100) 6.94
4/27/2007 (100) 6.94
4/27/2007 (100) 6.94
4/27/2007 (100) 6.95
4/27/2007 (100) 6.95
4/27/2007 (100) 6.95
4/27/2007 (100) 6.95
4/27/2007 (100) 6.95
4/27/2007 (100) 6.95
4/27/2007 (100) 6.95
4/27/2007 (100) 6.95
4/27/2007 (100) 6.96
4/27/2007 (100) 6.96
4/27/2007 (100) 6.98
4/27/2007 55 6.87
4/27/2007 (200) 6.95
4/27/2007 (100) 6.94
4/27/2007 (100) 6.95
4/27/2007 42 6.94
4/27/2007 42 6.95
4/27/2007 46 6.92
4/27/2007 54 6.91
4/27/2007 58 6.95
4/27/2007 58 6.95
4/27/2007 60 6.95
4/27/2007 65 6.95
4/27/2007 70 6.95
4/27/2007 100 6.82
4/27/2007 100 6.82
4/27/2007 100 6.82
4/27/2007 100 6.82
4/27/2007 100 6.84
4/27/2007 100 6.84
4/27/2007 100 6.84
4/27/2007 100 6.85
4/27/2007 100 6.85
4/27/2007 100 6.85
4/27/2007 100 6.85
4/27/2007 100 6.85
4/27/2007 100 6.86
4/27/2007 100 6.86
4/27/2007 100 6.86
4/27/2007 100 6.86
4/27/2007 100 6.87
4/27/2007 100 6.87
4/27/2007 100 6.87
4/27/2007 100 6.87
4/27/2007 100 6.87
4/27/2007 100 6.87
4/27/2007 100 6.87
4/27/2007 100 6.87
4/27/2007 100 6.87
4/27/2007 100 6.87
4/27/2007 100 6.87
4/27/2007 100 6.9
4/27/2007 100 6.9
4/27/2007 100 6.92
4/27/2007 100 6.92
4/27/2007 100 6.92
4/27/2007 100 6.93
4/27/2007 100 6.93
4/27/2007 100 6.93
4/27/2007 100 6.93
4/27/2007 100 6.93
4/27/2007 100 6.94
4/27/2007 100 6.94
4/27/2007 100 6.94
4/27/2007 100 6.94
4/27/2007 100 6.94
4/27/2007 100 6.94
4/27/2007 100 6.94
4/27/2007 100 6.94
4/27/2007 100 6.94
4/27/2007 100 6.94
4/27/2007 100 6.94
4/27/2007 100 6.94
4/27/2007 100 6.94
4/27/2007 100 6.94
4/27/2007 100 6.94
4/27/2007 100 6.94
4/27/2007 100 6.94
4/27/2007 100 6.94
4/27/2007 100 6.94
4/27/2007 100 6.94
4/27/2007 100 6.94
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 100 6.95
4/27/2007 130 6.95
4/27/2007 135 6.95
4/27/2007 140 6.94
4/27/2007 144 6.95
4/27/2007 145 6.86
4/27/2007 155 6.86
4/27/2007 160 6.95
4/27/2007 200 6.84
4/27/2007 200 6.85
4/27/2007 200 6.86
4/27/2007 200 6.86
4/27/2007 200 6.87
4/27/2007 200 6.9
4/27/2007 200 6.9
4/27/2007 200 6.92
4/27/2007 200 6.92
4/27/2007 200 6.95
4/27/2007 200 6.95
4/27/2007 200 6.95
4/27/2007 200 6.95
4/27/2007 200 6.95
4/27/2007 200 6.95
4/27/2007 200 6.95
4/27/2007 200 6.95
4/27/2007 200 6.95
4/27/2007 200 6.95
4/27/2007 240 6.95
4/27/2007 296 6.95
4/27/2007 300 6.95
4/27/2007 300 6.95
4/27/2007 300 6.95
4/27/2007 300 6.95
4/27/2007 300 6.95
4/27/2007 356 6.94
4/27/2007 400 6.84
4/27/2007 400 6.95
4/27/2007 400 6.95
4/27/2007 500 6.95
4/27/2007 600 6.94
4/27/2007 700 6.89
4/27/2007 700 6.95
4/27/2007 800 6.855
4/27/2007 1,000 6.94
4/27/2007 1,300 6.89
4/27/2007 1,700 6.855
4/27/2007 1,900 6.935
4/27/2007 3,000 6.94
4/30/2007 (400) 7.029
4/30/2007 (400) 7.029
4/30/2007 (100) 7.029
4/30/2007 (100) 7.031
4/30/2007 100 6.99
4/30/2007 100 7
4/30/2007 100 7.02
4/30/2007 100 7.02
4/30/2007 100 7.02
4/30/2007 100 7.03
4/30/2007 100 7.05
4/30/2007 100 7.05
4/30/2007 100 7.06
4/30/2007 100 7.08
4/30/2007 (200) 7.05
4/30/2007 (200) 7.06
4/30/2007 (200) 7.06
4/30/2007 (200) 7.06
4/30/2007 (200) 7.06
4/30/2007 (200) 7.06
4/30/2007 (200) 7.06
4/30/2007 (100) 6.99
4/30/2007 (100) 6.99
4/30/2007 (100) 7
4/30/2007 (100) 7
4/30/2007 (100) 7
4/30/2007 (100) 7
4/30/2007 (100) 7
4/30/2007 (100) 7
4/30/2007 (100) 7.01
4/30/2007 (100) 7.01
4/30/2007 (100) 7.01
4/30/2007 (100) 7.01
4/30/2007 (100) 7.01
4/30/2007 (100) 7.01
4/30/2007 (100) 7.02
4/30/2007 (100) 7.02
4/30/2007 (100) 7.04
4/30/2007 (100) 7.04
4/30/2007 (100) 7.04
4/30/2007 (100) 7.05
4/30/2007 (100) 7.05
4/30/2007 (100) 7.06
4/30/2007 (100) 7.06
4/30/2007 (100) 7.07
4/30/2007 (100) 7.07
4/30/2007 (100) 7.07
4/30/2007 (100) 7.07
4/30/2007 (100) 7.07
4/30/2007 (100) 7.09
4/30/2007 (100) 7.09
4/30/2007 (100) 7.09
4/30/2007 (100) 7.11
4/30/2007 (100) 7.11
4/30/2007 (100) 7.15
4/30/2007 (100) 7.15
4/30/2007 (100) 7.15
4/30/2007 (100) 7.16
4/30/2007 (100) 7.2
4/30/2007 (100) 7.2
4/30/2007 (82) 7
4/30/2007 (67) 7.15
4/30/2007 (33) 7.15
4/30/2007 (18) 7
4/30/2007 100 7.04
4/30/2007 100 7.08
4/30/2007 (200) 7.05
4/30/2007 (200) 7.06
4/30/2007 (100) 7
4/30/2007 (100) 7
4/30/2007 (100) 7
4/30/2007 (100) 7.01
4/30/2007 (100) 7.02
4/30/2007 (100) 7.02
4/30/2007 (100) 7.04
4/30/2007 (100) 7.09
4/30/2007 (100) 7.14
4/30/2007 (88) 7
4/30/2007 (74) 7.09
4/30/2007 (26) 7.09
4/30/2007 (12) 7
4/30/2007 5 7.05
4/30/2007 12 7
4/30/2007 22 6.99
4/30/2007 25 7.05
4/30/2007 26 7.09
4/30/2007 27 7
4/30/2007 27 7
4/30/2007 28 7
4/30/2007 47 7.02
4/30/2007 73 7
4/30/2007 74 7.09
4/30/2007 75 7.05
4/30/2007 82 7
4/30/2007 83 7.04
4/30/2007 87 7.04
4/30/2007 92 7.04
4/30/2007 100 6.98
4/30/2007 100 6.99
4/30/2007 100 6.99
4/30/2007 100 6.99
4/30/2007 100 6.99
4/30/2007 100 6.99
4/30/2007 100 6.99
4/30/2007 100 6.99
4/30/2007 100 6.99
4/30/2007 100 6.99
4/30/2007 100 6.99
4/30/2007 100 6.99
4/30/2007 100 6.99
4/30/2007 100 6.995
4/30/2007 100 7
4/30/2007 100 7
4/30/2007 100 7
4/30/2007 100 7
4/30/2007 100 7
4/30/2007 100 7
4/30/2007 100 7
4/30/2007 100 7
4/30/2007 100 7
4/30/2007 100 7
4/30/2007 100 7
4/30/2007 100 7
4/30/2007 100 7
4/30/2007 100 7
4/30/2007 100 7
4/30/2007 100 7
4/30/2007 100 7
4/30/2007 100 7
4/30/2007 100 7
4/30/2007 100 7
4/30/2007 100 7
4/30/2007 100 7
4/30/2007 100 7
4/30/2007 100 7
4/30/2007 100 7
4/30/2007 100 7.02
4/30/2007 100 7.03
4/30/2007 100 7.03
4/30/2007 100 7.03
4/30/2007 100 7.03
4/30/2007 100 7.03
4/30/2007 100 7.04
4/30/2007 100 7.04
4/30/2007 100 7.04
4/30/2007 100 7.04
4/30/2007 100 7.04
4/30/2007 100 7.04
4/30/2007 100 7.05
4/30/2007 100 7.05
4/30/2007 100 7.05
4/30/2007 100 7.05
4/30/2007 100 7.05
4/30/2007 100 7.05
4/30/2007 100 7.05
4/30/2007 100 7.05
4/30/2007 100 7.05
4/30/2007 100 7.05
4/30/2007 100 7.05
4/30/2007 100 7.05
4/30/2007 100 7.05
4/30/2007 100 7.05
4/30/2007 100 7.05
4/30/2007 100 7.05
4/30/2007 100 7.05
4/30/2007 100 7.05
4/30/2007 100 7.05
4/30/2007 100 7.05
4/30/2007 100 7.05
4/30/2007 100 7.05
4/30/2007 100 7.05
4/30/2007 100 7.05
4/30/2007 100 7.05
4/30/2007 100 7.08
4/30/2007 100 7.08
4/30/2007 100 7.09
4/30/2007 100 7.09
4/30/2007 100 7.09
4/30/2007 100 7.09
4/30/2007 100 7.1
4/30/2007 100 7.1
4/30/2007 100 7.1
4/30/2007 102 7.02
4/30/2007 118 7
4/30/2007 122 6.99
4/30/2007 130 6.99
4/30/2007 161 6.99
4/30/2007 170 6.99
4/30/2007 178 6.99
4/30/2007 188 7
4/30/2007 195 7.04
4/30/2007 200 6.995
4/30/2007 200 6.995
4/30/2007 200 6.995
4/30/2007 200 7
4/30/2007 200 7
4/30/2007 200 7
4/30/2007 200 7
4/30/2007 200 7
4/30/2007 200 7
4/30/2007 200 7
4/30/2007 200 7
4/30/2007 200 7
4/30/2007 200 7
4/30/2007 200 7
4/30/2007 200 7.05
4/30/2007 200 7.05
4/30/2007 200 7.05
4/30/2007 200 7.09
4/30/2007 212 7
4/30/2007 239 6.99
4/30/2007 288 7
4/30/2007 300 6.99
4/30/2007 300 6.995
4/30/2007 300 7
4/30/2007 378 6.99
4/30/2007 400 7
4/30/2007 400 7
4/30/2007 400 7
4/30/2007 400 7
4/30/2007 500 6.99
4/30/2007 500 7
4/30/2007 600 6.995
4/30/2007 600 6.995
4/30/2007 600 6.995
4/30/2007 900 7
4/30/2007 1,200 7
4/30/2007 1,600 7
4/30/2007 1,638 7.04
4/30/2007 2,500 7
4/30/2007 2,800 7
4/30/2007 2,900 7
4/30/2007 3,000 7
4/30/2007 4,100 7
4/30/2007 5,600 7
4/30/2007 7,500 7
4/30/2007 7,700 7
5/1/2007 (1,100) 7.2288
5/1/2007 (200) 7.2209
5/1/2007 1 7.13
5/1/2007 51 7.19
5/1/2007 99 7.13
5/1/2007 100 7.06
5/1/2007 100 7.1
5/1/2007 100 7.1
5/1/2007 100 7.13
5/1/2007 100 7.13
5/1/2007 100 7.14
5/1/2007 100 7.15
5/1/2007 100 7.19
5/1/2007 100 7.21
5/1/2007 100 7.23
5/1/2007 100 7.23
5/1/2007 100 7.3
5/1/2007 100 7.45
5/1/2007 100 7.46
5/1/2007 (100) 7.06
5/1/2007 (100) 7.06
5/1/2007 (100) 7.07
5/1/2007 (100) 7.08
5/1/2007 (100) 7.1
5/1/2007 (100) 7.1
5/1/2007 (100) 7.13
5/1/2007 (100) 7.14
5/1/2007 (100) 7.15
5/1/2007 (100) 7.15
5/1/2007 (100) 7.17
5/1/2007 (100) 7.17
5/1/2007 (100) 7.18
5/1/2007 (100) 7.18
5/1/2007 (100) 7.18
5/1/2007 (100) 7.18
5/1/2007 (100) 7.18
5/1/2007 (100) 7.18
5/1/2007 (100) 7.19
5/1/2007 (100) 7.19
5/1/2007 (100) 7.2
5/1/2007 (100) 7.2
5/1/2007 (100) 7.2
5/1/2007 (100) 7.25
5/1/2007 (100) 7.25
5/1/2007 (100) 7.25
5/1/2007 (100) 7.28
5/1/2007 (100) 7.28
5/1/2007 (100) 7.28
5/1/2007 (100) 7.3
5/1/2007 (100) 7.31
5/1/2007 (100) 7.36
5/1/2007 (84) 7.4
5/1/2007 (53) 7.2
5/1/2007 (16) 7.4
5/1/2007 100 7.08
5/1/2007 100 7.17
5/1/2007 (100) 7.07
5/1/2007 (100) 7.17
5/1/2007 (100) 7.19
5/1/2007 (100) 7.36
5/2/2007 (900) 7.6702
5/2/2007 (100) 7.59
5/2/2007 (100) 7.61
5/2/2007 (100) 7.61
5/2/2007 (100) 7.62
5/2/2007 (100) 7.62
5/2/2007 (100) 7.63
5/2/2007 (100) 7.64
5/2/2007 (100) 7.64
5/2/2007 (100) 7.65
5/2/2007 (100) 7.65
5/2/2007 (100) 7.65
5/2/2007 (100) 7.66
5/2/2007 (100) 7.66
5/2/2007 (100) 7.67
5/2/2007 (100) 7.67
5/2/2007 (100) 7.7
5/2/2007 (100) 7.74
5/2/2007 (100) 7.74
5/2/2007 (100) 7.74
5/2/2007 (100) 7.74
5/2/2007 (100) 7.74
5/2/2007 (100) 7.75
5/2/2007 (100) 7.75
5/2/2007 (100) 7.75
5/2/2007 (100) 7.75
5/2/2007 (100) 7.75
5/2/2007 (100) 7.76
5/2/2007 (100) 7.76
5/2/2007 (100) 7.76
5/2/2007 (100) 7.76
5/2/2007 (100) 7.76
5/2/2007 (100) 7.76
5/2/2007 (100) 7.76
5/2/2007 (100) 7.76
5/2/2007 (100) 7.76
5/2/2007 (100) 7.76
5/2/2007 (100) 7.76
5/2/2007 (100) 7.76
5/2/2007 (100) 7.76
5/2/2007 (100) 7.76
5/2/2007 (100) 7.77
5/2/2007 (100) 7.77
5/2/2007 (100) 7.78
5/2/2007 (100) 7.8
5/2/2007 (100) 7.81
5/2/2007 (100) 7.82
5/2/2007 (73) 7.76
5/2/2007 (73) 7.78
5/2/2007 (27) 7.74
5/2/2007 (24) 7.7
5/2/2007 (100) 7.74
5/2/2007 (76) 7.64
5/2/2007 4 7.58
5/2/2007 14 7.62
5/2/2007 15 7.61
5/2/2007 15 7.62
5/2/2007 24 7.7
5/2/2007 26 7.65
5/2/2007 27 7.65
5/2/2007 27 7.65
5/2/2007 27 7.65
5/2/2007 27 7.65
5/2/2007 27 7.73
5/2/2007 27 7.74
5/2/2007 27 7.74
5/2/2007 29 7.64
5/2/2007 30 7.5
5/2/2007 39 7.65
5/2/2007 46 7.74
5/2/2007 50 7.5
5/2/2007 61 7.65
5/2/2007 71 7.65
5/2/2007 73 7.65
5/2/2007 73 7.65
5/2/2007 73 7.65
5/2/2007 73 7.65
5/2/2007 73 7.65
5/2/2007 73 7.74
5/2/2007 73 7.76
5/2/2007 76 7.7
5/2/2007 85 7.62
5/2/2007 85 7.63
5/2/2007 85 7.66
5/2/2007 96 7.56
5/2/2007 100 7.47
5/2/2007 100 7.49
5/2/2007 100 7.53
5/2/2007 100 7.56
5/2/2007 100 7.56
5/2/2007 100 7.56
5/2/2007 100 7.57
5/2/2007 100 7.57
5/2/2007 100 7.57
5/2/2007 100 7.57
5/2/2007 100 7.57
5/2/2007 100 7.57
5/2/2007 100 7.57
5/2/2007 100 7.57
5/2/2007 100 7.58
5/2/2007 100 7.58
5/2/2007 100 7.58
5/2/2007 100 7.58
5/2/2007 100 7.58
5/2/2007 100 7.58
5/2/2007 100 7.58
5/2/2007 100 7.58
5/2/2007 100 7.58
5/2/2007 100 7.58
5/2/2007 100 7.58
5/2/2007 100 7.58
5/2/2007 100 7.58
5/2/2007 100 7.58
5/2/2007 100 7.59
5/2/2007 100 7.59
5/2/2007 100 7.59
5/2/2007 100 7.59
5/2/2007 100 7.59
5/2/2007 100 7.59
5/2/2007 100 7.59
5/2/2007 100 7.59
5/2/2007 100 7.59
5/2/2007 100 7.59
5/2/2007 100 7.59
5/2/2007 100 7.59
5/2/2007 100 7.59
5/2/2007 100 7.59
5/2/2007 100 7.59
5/2/2007 100 7.59
5/2/2007 100 7.59
5/2/2007 100 7.6
5/2/2007 100 7.6
5/2/2007 100 7.6
5/2/2007 100 7.6
5/2/2007 100 7.6
5/2/2007 100 7.6
5/2/2007 100 7.6
5/2/2007 100 7.6
5/2/2007 100 7.6
5/2/2007 100 7.6
5/2/2007 100 7.6
5/2/2007 100 7.61
5/2/2007 100 7.61
5/2/2007 100 7.61
5/2/2007 100 7.61
5/2/2007 100 7.61
5/2/2007 100 7.61
5/2/2007 100 7.61
5/2/2007 100 7.61
5/2/2007 100 7.61
5/2/2007 100 7.61
5/2/2007 100 7.61
5/2/2007 100 7.61
5/2/2007 100 7.61
5/2/2007 100 7.61
5/2/2007 100 7.61
5/2/2007 100 7.61
5/2/2007 100 7.61
5/2/2007 100 7.61
5/2/2007 100 7.62
5/2/2007 100 7.62
5/2/2007 100 7.62
5/2/2007 100 7.62
5/2/2007 100 7.62
5/2/2007 100 7.62
5/2/2007 100 7.62
5/2/2007 100 7.62
5/2/2007 100 7.62
5/2/2007 100 7.62
5/2/2007 100 7.62
5/2/2007 100 7.62
5/2/2007 100 7.62
5/2/2007 100 7.62
5/2/2007 100 7.62
5/2/2007 100 7.62
5/2/2007 100 7.62
5/2/2007 100 7.62
5/2/2007 100 7.62
5/2/2007 100 7.62
5/2/2007 100 7.62
5/2/2007 100 7.62
5/2/2007 100 7.62
5/2/2007 100 7.63
5/2/2007 100 7.63
5/2/2007 100 7.63
5/2/2007 100 7.63
5/2/2007 100 7.63
5/2/2007 100 7.63
5/2/2007 100 7.63
5/2/2007 100 7.63
5/2/2007 100 7.63
5/2/2007 100 7.63
5/2/2007 100 7.63
5/2/2007 100 7.63
5/2/2007 100 7.63
5/2/2007 100 7.63
5/2/2007 100 7.63
5/2/2007 100 7.63
5/2/2007 100 7.64
5/2/2007 100 7.64
5/2/2007 100 7.64
5/2/2007 100 7.64
5/2/2007 100 7.64
5/2/2007 100 7.64
5/2/2007 100 7.64
5/2/2007 100 7.64
5/2/2007 100 7.64
5/2/2007 100 7.64
5/2/2007 100 7.64
5/2/2007 100 7.64
5/2/2007 100 7.64
5/2/2007 100 7.64
5/2/2007 100 7.64
5/2/2007 100 7.64
5/2/2007 100 7.64
5/2/2007 100 7.64
5/2/2007 100 7.64
5/2/2007 100 7.64
5/2/2007 100 7.64
5/2/2007 100 7.64
5/2/2007 100 7.64
5/2/2007 100 7.64
5/2/2007 100 7.64
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.65
5/2/2007 100 7.66
5/2/2007 100 7.66
5/2/2007 100 7.66
5/2/2007 100 7.66
5/2/2007 100 7.66
5/2/2007 100 7.66
5/2/2007 100 7.66
5/2/2007 100 7.66
5/2/2007 100 7.66
5/2/2007 100 7.66
5/2/2007 100 7.66
5/2/2007 100 7.66
5/2/2007 100 7.66
5/2/2007 100 7.66
5/2/2007 100 7.66
5/2/2007 100 7.66
5/2/2007 100 7.66
5/2/2007 100 7.66
5/2/2007 100 7.67
5/2/2007 100 7.67
5/2/2007 100 7.67
5/2/2007 100 7.67
5/2/2007 100 7.67
5/2/2007 100 7.67
5/2/2007 100 7.67
5/2/2007 100 7.67
5/2/2007 100 7.67
5/2/2007 100 7.67
5/2/2007 100 7.67
5/2/2007 100 7.67
5/2/2007 100 7.67
5/2/2007 100 7.67
5/2/2007 100 7.67
5/2/2007 100 7.68
5/2/2007 100 7.68
5/2/2007 100 7.68
5/2/2007 100 7.68
5/2/2007 100 7.68
5/2/2007 100 7.68
5/2/2007 100 7.68
5/2/2007 100 7.68
5/2/2007 100 7.68
5/2/2007 100 7.68
5/2/2007 100 7.68
5/2/2007 100 7.68
5/2/2007 100 7.68
5/2/2007 100 7.68
5/2/2007 100 7.68
5/2/2007 100 7.68
5/2/2007 100 7.68
5/2/2007 100 7.68
5/2/2007 100 7.69
5/2/2007 100 7.69
5/2/2007 100 7.69
5/2/2007 100 7.69
5/2/2007 100 7.69
5/2/2007 100 7.69
5/2/2007 100 7.7
5/2/2007 100 7.7
5/2/2007 100 7.7
5/2/2007 100 7.7
5/2/2007 100 7.71
5/2/2007 100 7.71
5/2/2007 100 7.74
5/2/2007 100 7.74
5/2/2007 100 7.74
5/2/2007 100 7.74
5/2/2007 100 7.74
5/2/2007 100 7.75
5/2/2007 100 7.75
5/2/2007 100 7.75
5/2/2007 100 7.75
5/2/2007 100 7.75
5/2/2007 100 7.75
5/2/2007 100 7.75
5/2/2007 100 7.75
5/2/2007 100 7.75
5/2/2007 100 7.75
5/2/2007 100 7.75
5/2/2007 100 7.75
5/2/2007 100 7.75
5/2/2007 100 7.75
5/2/2007 100 7.75
5/2/2007 100 7.75
5/2/2007 100 7.75
5/2/2007 100 7.75
5/2/2007 100 7.75
5/2/2007 100 7.75
5/2/2007 100 7.75
5/2/2007 100 7.75
5/2/2007 100 7.75
5/2/2007 100 7.75
5/2/2007 100 7.75
5/2/2007 100 7.75
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 100 7.76
5/2/2007 112 7.71
5/2/2007 126 7.65
5/2/2007 127 7.6
5/2/2007 127 7.65
5/2/2007 170 7.58
5/2/2007 173 7.65
5/2/2007 174 7.65
5/2/2007 174 7.67
5/2/2007 186 7.6
5/2/2007 188 7.64
5/2/2007 196 7.58
5/2/2007 200 7.49
5/2/2007 200 7.5
5/2/2007 200 7.58
5/2/2007 200 7.58
5/2/2007 200 7.58
5/2/2007 200 7.58
5/2/2007 200 7.59
5/2/2007 200 7.59
5/2/2007 200 7.6
5/2/2007 200 7.6
5/2/2007 200 7.6
5/2/2007 200 7.6
5/2/2007 200 7.61
5/2/2007 200 7.62
5/2/2007 200 7.62
5/2/2007 200 7.62
5/2/2007 200 7.63
5/2/2007 200 7.63
5/2/2007 200 7.63
5/2/2007 200 7.63
5/2/2007 200 7.63
5/2/2007 200 7.63
5/2/2007 200 7.64
5/2/2007 200 7.65
5/2/2007 200 7.65
5/2/2007 200 7.65
5/2/2007 200 7.65
5/2/2007 200 7.65
5/2/2007 200 7.65
5/2/2007 200 7.65
5/2/2007 200 7.65
5/2/2007 200 7.65
5/2/2007 200 7.65
5/2/2007 200 7.65
5/2/2007 200 7.65
5/2/2007 200 7.65
5/2/2007 200 7.66
5/2/2007 200 7.66
5/2/2007 200 7.66
5/2/2007 200 7.66
5/2/2007 200 7.66
5/2/2007 200 7.66
5/2/2007 200 7.67
5/2/2007 200 7.68
5/2/2007 200 7.68
5/2/2007 200 7.69
5/2/2007 200 7.69
5/2/2007 200 7.74
5/2/2007 200 7.75
5/2/2007 200 7.75
5/2/2007 200 7.76
5/2/2007 200 7.76
5/2/2007 220 7.5
5/2/2007 227 7.65
5/2/2007 227 7.65
5/2/2007 227 7.65
5/2/2007 241 7.65
5/2/2007 259 7.65
5/2/2007 273 7.65
5/2/2007 273 7.65
5/2/2007 274 7.65
5/2/2007 275 7.58
5/2/2007 300 7.57
5/2/2007 300 7.57
5/2/2007 300 7.58
5/2/2007 300 7.6
5/2/2007 300 7.61
5/2/2007 300 7.61
5/2/2007 300 7.62
5/2/2007 300 7.62
5/2/2007 300 7.62
5/2/2007 300 7.63
5/2/2007 300 7.63
5/2/2007 300 7.64
5/2/2007 300 7.64
5/2/2007 300 7.64
5/2/2007 300 7.64
5/2/2007 300 7.64
5/2/2007 300 7.65
5/2/2007 300 7.65
5/2/2007 300 7.65
5/2/2007 300 7.65
5/2/2007 300 7.65
5/2/2007 300 7.65
5/2/2007 300 7.65
5/2/2007 300 7.65
5/2/2007 300 7.65
5/2/2007 300 7.65
5/2/2007 300 7.66
5/2/2007 300 7.66
5/2/2007 300 7.66
5/2/2007 300 7.67
5/2/2007 300 7.67
5/2/2007 300 7.75
5/2/2007 300 7.76
5/2/2007 300 7.76
5/2/2007 300 7.76
5/2/2007 300 7.76
5/2/2007 300 7.76
5/2/2007 300 7.76
5/2/2007 300 7.76
5/2/2007 300 7.76
5/2/2007 300 7.76
5/2/2007 326 7.65
5/2/2007 326 7.67
5/2/2007 355 7.57
5/2/2007 373 7.61
5/2/2007 400 7.55
5/2/2007 400 7.58
5/2/2007 400 7.58
5/2/2007 400 7.59
5/2/2007 400 7.59
5/2/2007 400 7.6
5/2/2007 400 7.6
5/2/2007 400 7.6
5/2/2007 400 7.6
5/2/2007 400 7.61
5/2/2007 400 7.61
5/2/2007 400 7.61
5/2/2007 400 7.61
5/2/2007 400 7.61
5/2/2007 400 7.61
5/2/2007 400 7.62
5/2/2007 400 7.63
5/2/2007 400 7.63
5/2/2007 400 7.63
5/2/2007 400 7.64
5/2/2007 400 7.65
5/2/2007 400 7.65
5/2/2007 400 7.65
5/2/2007 400 7.65
5/2/2007 400 7.65
5/2/2007 400 7.66
5/2/2007 400 7.66
5/2/2007 400 7.66
5/2/2007 400 7.66
5/2/2007 400 7.67
5/2/2007 400 7.68
5/2/2007 400 7.76
5/2/2007 400 7.76
5/2/2007 400 7.76
5/2/2007 400 7.76
5/2/2007 404 7.57
5/2/2007 427 7.65
5/2/2007 427 7.76
5/2/2007 500 7.57
5/2/2007 500 7.65
5/2/2007 500 7.68
5/2/2007 500 7.75
5/2/2007 500 7.76
5/2/2007 500 7.76
5/2/2007 500 7.76
5/2/2007 600 7.65
5/2/2007 600 7.75
5/2/2007 600 7.76
5/2/2007 700 7.76
5/2/2007 700 7.76
5/2/2007 700 7.76
5/2/2007 700 7.76
5/2/2007 760 7.65
5/2/2007 800 7.76
5/2/2007 840 7.65
5/2/2007 888 7.71
5/2/2007 900 7.74
5/2/2007 1,000 7.74
5/2/2007 1,200 7.6
5/2/2007 2,000 7.76
5/2/2007 3,000 7.76
5/2/2007 3,400 7.76
5/2/2007 5,100 7.76
5/3/2007 (100) 7.8246
5/3/2007 80 7.82
5/3/2007 100 7.76
5/3/2007 100 7.76
5/3/2007 100 7.81
5/3/2007 100 7.81
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.83
5/3/2007 (100) 7.78
5/3/2007 (100) 7.8
5/3/2007 (100) 7.81
5/3/2007 (100) 7.81
5/3/2007 (100) 7.83
5/3/2007 (100) 7.97
5/3/2007 1 7.81
5/3/2007 2 7.82
5/3/2007 5 7.81
5/3/2007 7 7.81
5/3/2007 7 7.82
5/3/2007 9 7.82
5/3/2007 16 7.8
5/3/2007 16 7.81
5/3/2007 16 7.82
5/3/2007 20 7.82
5/3/2007 23 7.73
5/3/2007 24 7.81
5/3/2007 29 7.79
5/3/2007 29 7.81
5/3/2007 36 7.8
5/3/2007 48 7.78
5/3/2007 56 7.77
5/3/2007 58 7.79
5/3/2007 58 7.8
5/3/2007 63 7.78
5/3/2007 64 7.79
5/3/2007 64 7.79
5/3/2007 67 7.78
5/3/2007 71 7.78
5/3/2007 71 7.82
5/3/2007 77 7.81
5/3/2007 80 7.8
5/3/2007 84 7.79
5/3/2007 84 7.79
5/3/2007 84 7.81
5/3/2007 91 7.82
5/3/2007 93 7.82
5/3/2007 94 7.79
5/3/2007 95 7.81
5/3/2007 98 7.82
5/3/2007 99 7.81
5/3/2007 100 7.75
5/3/2007 100 7.75
5/3/2007 100 7.75
5/3/2007 100 7.76
5/3/2007 100 7.76
5/3/2007 100 7.76
5/3/2007 100 7.76
5/3/2007 100 7.76
5/3/2007 100 7.76
5/3/2007 100 7.76
5/3/2007 100 7.765
5/3/2007 100 7.77
5/3/2007 100 7.77
5/3/2007 100 7.77
5/3/2007 100 7.77
5/3/2007 100 7.77
5/3/2007 100 7.77
5/3/2007 100 7.77
5/3/2007 100 7.77
5/3/2007 100 7.77
5/3/2007 100 7.78
5/3/2007 100 7.78
5/3/2007 100 7.78
5/3/2007 100 7.78
5/3/2007 100 7.78
5/3/2007 100 7.78
5/3/2007 100 7.78
5/3/2007 100 7.78
5/3/2007 100 7.78
5/3/2007 100 7.78
5/3/2007 100 7.78
5/3/2007 100 7.78
5/3/2007 100 7.78
5/3/2007 100 7.78
5/3/2007 100 7.78
5/3/2007 100 7.78
5/3/2007 100 7.78
5/3/2007 100 7.78
5/3/2007 100 7.78
5/3/2007 100 7.78
5/3/2007 100 7.78
5/3/2007 100 7.78
5/3/2007 100 7.78
5/3/2007 100 7.78
5/3/2007 100 7.78
5/3/2007 100 7.79
5/3/2007 100 7.79
5/3/2007 100 7.79
5/3/2007 100 7.79
5/3/2007 100 7.79
5/3/2007 100 7.79
5/3/2007 100 7.79
5/3/2007 100 7.79
5/3/2007 100 7.79
5/3/2007 100 7.79
5/3/2007 100 7.79
5/3/2007 100 7.79
5/3/2007 100 7.79
5/3/2007 100 7.79
5/3/2007 100 7.79
5/3/2007 100 7.79
5/3/2007 100 7.79
5/3/2007 100 7.79
5/3/2007 100 7.79
5/3/2007 100 7.79
5/3/2007 100 7.79
5/3/2007 100 7.79
5/3/2007 100 7.79
5/3/2007 100 7.79
5/3/2007 100 7.79
5/3/2007 100 7.79
5/3/2007 100 7.8
5/3/2007 100 7.8
5/3/2007 100 7.8
5/3/2007 100 7.8
5/3/2007 100 7.8
5/3/2007 100 7.8
5/3/2007 100 7.8
5/3/2007 100 7.8
5/3/2007 100 7.8
5/3/2007 100 7.8
5/3/2007 100 7.8
5/3/2007 100 7.8
5/3/2007 100 7.8
5/3/2007 100 7.8
5/3/2007 100 7.8
5/3/2007 100 7.8
5/3/2007 100 7.8
5/3/2007 100 7.8
5/3/2007 100 7.8
5/3/2007 100 7.8
5/3/2007 100 7.8
5/3/2007 100 7.8
5/3/2007 100 7.8
5/3/2007 100 7.8
5/3/2007 100 7.8
5/3/2007 100 7.8
5/3/2007 100 7.8
5/3/2007 100 7.8
5/3/2007 100 7.8
5/3/2007 100 7.8
5/3/2007 100 7.81
5/3/2007 100 7.81
5/3/2007 100 7.81
5/3/2007 100 7.81
5/3/2007 100 7.81
5/3/2007 100 7.81
5/3/2007 100 7.81
5/3/2007 100 7.81
5/3/2007 100 7.81
5/3/2007 100 7.81
5/3/2007 100 7.81
5/3/2007 100 7.81
5/3/2007 100 7.81
5/3/2007 100 7.81
5/3/2007 100 7.81
5/3/2007 100 7.81
5/3/2007 100 7.81
5/3/2007 100 7.81
5/3/2007 100 7.81
5/3/2007 100 7.81
5/3/2007 100 7.81
5/3/2007 100 7.81
5/3/2007 100 7.81
5/3/2007 100 7.81
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 100 7.82
5/3/2007 137 7.77
5/3/2007 142 7.82
5/3/2007 144 7.77
5/3/2007 152 7.78
5/3/2007 169 7.82
5/3/2007 176 7.81
5/3/2007 200 7.77
5/3/2007 200 7.78
5/3/2007 200 7.78
5/3/2007 200 7.78
5/3/2007 200 7.78
5/3/2007 200 7.78
5/3/2007 200 7.78
5/3/2007 200 7.78
5/3/2007 200 7.78
5/3/2007 200 7.79
5/3/2007 200 7.79
5/3/2007 200 7.79
5/3/2007 200 7.8
5/3/2007 200 7.8
5/3/2007 200 7.81
5/3/2007 200 7.82
5/3/2007 200 7.82
5/3/2007 200 7.82
5/3/2007 200 7.82
5/3/2007 200 7.82
5/3/2007 200 7.82
5/3/2007 200 7.82
5/3/2007 200 7.82
5/3/2007 200 7.82
5/3/2007 200 7.82
5/3/2007 200 7.82
5/3/2007 206 7.8
5/3/2007 300 7.78
5/3/2007 300 7.8
5/3/2007 400 7.76
5/3/2007 400 7.8
5/3/2007 400 7.81
5/3/2007 400 7.81
5/3/2007 400 7.82
5/3/2007 400 7.82
5/3/2007 400 7.82
5/3/2007 500 7.82
5/3/2007 900 7.78
5/3/2007 1,200 7.815
5/3/2007 1,300 7.78
5/3/2007 1,300 7.8
5/3/2007 1,300 7.8
5/3/2007 1,800 7.8
5/3/2007 1,900 7.8
5/3/2007 2,000 7.8
5/3/2007 2,042 7.8
5/4/2007 (1,100) 7.7341
5/4/2007 (100) 7.7343
5/4/2007 12 7.75
5/4/2007 100 7.75
5/4/2007 100 7.75
5/4/2007 (100) 7.71
5/4/2007 (100) 7.71
5/4/2007 (100) 7.72
5/4/2007 (100) 7.72
5/4/2007 (100) 7.72
5/4/2007 (100) 7.77
5/4/2007 (100) 7.77
5/4/2007 (100) 7.85
5/4/2007 (56) 7.71
5/4/2007 (44) 7.71
5/4/2007 (100) 7.72
5/4/2007 (100) 7.77
5/4/2007 6 7.72
5/4/2007 44 7.71
5/4/2007 56 7.71
5/4/2007 56 7.71
5/4/2007 68 7.72
5/4/2007 88 7.77
5/4/2007 94 7.72
5/4/2007 100 7.7
5/4/2007 100 7.7
5/4/2007 100 7.7
5/4/2007 100 7.7
5/4/2007 100 7.7
5/4/2007 100 7.71
5/4/2007 100 7.71
5/4/2007 100 7.71
5/4/2007 100 7.71
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.72
5/4/2007 100 7.73
5/4/2007 100 7.74
5/4/2007 100 7.75
5/4/2007 100 7.75
5/4/2007 100 7.75
5/4/2007 100 7.76
5/4/2007 100 7.76
5/4/2007 100 7.76
5/4/2007 100 7.76
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 100 7.77
5/4/2007 106 7.72
5/4/2007 120 7.72
5/4/2007 125 7.72
5/4/2007 144 7.71
5/4/2007 144 7.71
5/4/2007 149 7.7
5/4/2007 152 7.76
5/4/2007 160 7.73
5/4/2007 175 7.72
5/4/2007 200 7.7
5/4/2007 200 7.7
5/4/2007 200 7.72
5/4/2007 200 7.72
5/4/2007 200 7.72
5/4/2007 200 7.72
5/4/2007 200 7.72
5/4/2007 200 7.72
5/4/2007 200 7.72
5/4/2007 200 7.72
5/4/2007 200 7.72
5/4/2007 200 7.77
5/4/2007 200 7.77
5/4/2007 200 7.77
5/4/2007 200 7.77
5/4/2007 224 7.72
5/4/2007 235 7.72
5/4/2007 251 7.76
5/4/2007 300 7.72
5/4/2007 300 7.72
5/4/2007 300 7.72
5/4/2007 326 7.71
5/4/2007 350 7.71
5/4/2007 351 7.77
5/4/2007 365 7.72
5/4/2007 400 7.72
5/4/2007 400 7.72
5/4/2007 400 7.72
5/4/2007 400 7.72
5/4/2007 400 7.72
5/4/2007 400 7.72
5/4/2007 400 7.72
5/4/2007 400 7.74
5/4/2007 400 7.75
5/4/2007 400 7.77
5/4/2007 456 7.71
5/4/2007 480 7.72
5/4/2007 500 7.72
5/4/2007 520 7.75
5/4/2007 1,100 7.71
5/4/2007 2,000 7.71
5/4/2007 2,200 7.71
5/7/2007 (600) 7.64
5/7/2007 (600) 7.64
5/7/2007 (500) 7.64
5/7/2007 (500) 7.64
5/7/2007 (500) 7.64
5/7/2007 (400) 7.64
5/7/2007 (300) 7.64
5/7/2007 (200) 7.64
5/7/2007 (200) 7.64
5/7/2007 (200) 7.64
5/7/2007 (200) 7.64
5/7/2007 (200) 7.64
5/7/2007 (200) 7.64
5/7/2007 (200) 7.64
5/7/2007 (100) 7.64
5/7/2007 (100) 7.64
5/7/2007 (100) 7.64
5/7/2007 (100) 7.64
5/7/2007 (100) 7.64
5/7/2007 (100) 7.64
5/7/2007 (100) 7.64
5/7/2007 (100) 7.64
5/7/2007 (100) 7.64
5/7/2007 (100) 7.64
5/7/2007 (100) 7.64
5/7/2007 (100) 7.64
5/7/2007 (100) 7.64
5/7/2007 (100) 7.64
5/7/2007 (100) 7.65
5/7/2007 (100) 7.65
5/7/2007 (100) 7.65
5/7/2007 (100) 7.72
5/7/2007 (100) 7.72
5/7/2007 (100) 7.72
5/7/2007 (400) 7.6411
5/7/2007 (400) 7.6411
5/7/2007 (300) 7.6411
5/7/2007 (300) 7.6411
5/7/2007 (100) 7.58
5/7/2007 (100) 7.6
5/7/2007 (100) 7.61
5/7/2007 (100) 7.62
5/7/2007 (100) 7.62
5/7/2007 (100) 7.62
5/7/2007 (100) 7.63
5/7/2007 (100) 7.63
5/7/2007 (100) 7.63
5/7/2007 (100) 7.63
5/7/2007 (100) 7.64
5/7/2007 (100) 7.64
5/7/2007 (100) 7.64
5/7/2007 (100) 7.64
5/7/2007 (100) 7.64
5/7/2007 (100) 7.64
5/7/2007 (100) 7.74
5/7/2007 (100) 7.63
5/7/2007 (100) 7.63
5/7/2007 (100) 7.65
5/7/2007 12 7.64
5/7/2007 12 7.64
5/7/2007 12 7.64
5/7/2007 12 7.64
5/7/2007 73 7.64
5/7/2007 76 7.64
5/7/2007 88 7.64
5/7/2007 94 7.63
5/7/2007 100 7.58
5/7/2007 100 7.6
5/7/2007 100 7.6
5/7/2007 100 7.6
5/7/2007 100 7.61
5/7/2007 100 7.61
5/7/2007 100 7.61
5/7/2007 100 7.61
5/7/2007 100 7.61
5/7/2007 100 7.62
5/7/2007 100 7.62
5/7/2007 100 7.62
5/7/2007 100 7.62
5/7/2007 100 7.62
5/7/2007 100 7.62
5/7/2007 100 7.62
5/7/2007 100 7.62
5/7/2007 100 7.62
5/7/2007 100 7.62
5/7/2007 100 7.62
5/7/2007 100 7.62
5/7/2007 100 7.62
5/7/2007 100 7.62
5/7/2007 100 7.62
5/7/2007 100 7.62
5/7/2007 100 7.62
5/7/2007 100 7.62
5/7/2007 100 7.62
5/7/2007 100 7.62
5/7/2007 100 7.63
5/7/2007 100 7.63
5/7/2007 100 7.63
5/7/2007 100 7.63
5/7/2007 100 7.63
5/7/2007 100 7.63
5/7/2007 100 7.63
5/7/2007 100 7.63
5/7/2007 100 7.63
5/7/2007 100 7.63
5/7/2007 100 7.63
5/7/2007 100 7.63
5/7/2007 100 7.63
5/7/2007 100 7.63
5/7/2007 100 7.63
5/7/2007 100 7.63
5/7/2007 100 7.63
5/7/2007 100 7.63
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 100 7.64
5/7/2007 150 7.64
5/7/2007 200 7.61
5/7/2007 200 7.61
5/7/2007 200 7.61
5/7/2007 200 7.62
5/7/2007 200 7.63
5/7/2007 200 7.63
5/7/2007 200 7.64
5/7/2007 200 7.64
5/7/2007 200 7.64
5/7/2007 200 7.64
5/7/2007 200 7.64
5/7/2007 200 7.64
5/7/2007 200 7.64
5/7/2007 200 7.64
5/7/2007 200 7.64
5/7/2007 200 7.64
5/7/2007 200 7.64
5/7/2007 200 7.64
5/7/2007 200 7.64
5/7/2007 200 7.64
5/7/2007 200 7.64
5/7/2007 200 7.64
5/7/2007 200 7.64
5/7/2007 200 7.64
5/7/2007 200 7.64
5/7/2007 200 7.64
5/7/2007 300 7.61
5/7/2007 300 7.63
5/7/2007 300 7.64
5/7/2007 400 7.64
5/7/2007 500 7.62
5/7/2007 500 7.64
5/7/2007 500 7.64
5/7/2007 600 7.64
5/7/2007 600 7.64
5/7/2007 700 7.64
5/7/2007 700 7.64
5/7/2007 800 7.64
5/7/2007 1,100 7.62
5/7/2007 1,200 7.64
5/7/2007 1,600 7.64
5/7/2007 2,400 7.64
5/8/2007 (700) 7.802
5/8/2007 (600) 7.802
5/8/2007 (100) 7.802
5/8/2007 (100) 7.78
5/8/2007 (100) 7.8
5/8/2007 (100) 7.81
5/8/2007 (100) 7.81
5/8/2007 (100) 7.81
5/8/2007 (100) 7.82
5/8/2007 (100) 7.82
5/8/2007 (100) 7.83
5/8/2007 (100) 7.83
5/8/2007 11 7.79
5/8/2007 62 7.8
5/8/2007 89 7.79
5/8/2007 100 7.74
5/8/2007 100 7.76
5/8/2007 100 7.76
5/8/2007 100 7.78
5/8/2007 100 7.78
5/8/2007 100 7.78
5/8/2007 100 7.78
5/8/2007 100 7.78
5/8/2007 100 7.79
5/8/2007 100 7.79
5/8/2007 100 7.79
5/8/2007 100 7.79
5/8/2007 100 7.79
5/8/2007 100 7.79
5/8/2007 100 7.79
5/8/2007 100 7.8
5/8/2007 100 7.8
5/8/2007 100 7.8
5/8/2007 100 7.8
5/8/2007 100 7.8
5/8/2007 100 7.8
5/8/2007 100 7.8
5/8/2007 100 7.8
5/8/2007 100 7.8
5/8/2007 100 7.8
5/8/2007 100 7.8
5/8/2007 100 7.8
5/8/2007 100 7.8
5/8/2007 138 7.78
5/8/2007 165 7.74
5/8/2007 200 7.76
5/8/2007 200 7.78
5/8/2007 200 7.8
5/8/2007 200 7.8
5/9/2007 (600) 7.6503
5/9/2007 (400) 7.6503
5/9/2007 (300) 7.6503
5/9/2007 (100) 7.6503
5/9/2007 (100) 7.59
5/9/2007 (100) 7.62
5/9/2007 (100) 7.63
5/9/2007 (100) 7.64
5/9/2007 (100) 7.64
5/9/2007 (100) 7.72
5/9/2007 (100) 7.72
5/9/2007 (100) 7.72
5/9/2007 (100) 7.73
5/9/2007 (100) 7.74
5/9/2007 (100) 7.74
5/9/2007 (100) 7.74
5/9/2007 (100) 7.76
5/9/2007 (100) 7.8
5/9/2007 (100) 7.8
5/9/2007 (100) 7.81
5/9/2007 (74) 7.72
5/9/2007 (40) 7.74
5/9/2007 (100) 7.66
5/9/2007 (100) 7.72
5/9/2007 (96) 7.6
5/9/2007 (72) 7.64
5/9/2007 (28) 7.66
5/9/2007 (4) 7.6
5/9/2007 100 7.74
5/9/2007 100 7.74
5/9/2007 100 7.74
5/9/2007 2,700 7.75
5/9/2007 5 7.6
5/9/2007 20 7.64
5/9/2007 95 7.6
5/9/2007 100 7.59
5/9/2007 100 7.59
5/9/2007 100 7.59
5/9/2007 100 7.59
5/9/2007 100 7.59
5/9/2007 100 7.59
5/9/2007 100 7.59
5/9/2007 100 7.6
5/9/2007 100 7.6
5/9/2007 100 7.6
5/9/2007 100 7.6
5/9/2007 100 7.6
5/9/2007 100 7.61
5/9/2007 100 7.62
5/9/2007 100 7.62
5/9/2007 100 7.62
5/9/2007 100 7.63
5/9/2007 100 7.63
5/9/2007 100 7.69
5/9/2007 100 7.69
5/9/2007 200 7.6
5/9/2007 200 7.62
5/9/2007 600 7.62
5/9/2007 600 7.62
5/9/2007 600 7.62
5/9/2007 5,900 7.63
5/10/2007 (1,200) 7.7156
5/10/2007 (200) 7.7155
5/10/2007 (100) 7.7155
5/10/2007 (100) 7.7155
5/10/2007 (100) 7.68
5/10/2007 (100) 7.69
5/10/2007 (100) 7.69
5/10/2007 (100) 7.69
5/10/2007 (100) 7.69
5/10/2007 (100) 7.69
5/10/2007 (100) 7.69
5/10/2007 (100) 7.69
5/10/2007 (100) 7.7
5/10/2007 (100) 7.7
5/10/2007 (100) 7.7
5/10/2007 (100) 7.7
5/10/2007 (100) 7.7
5/10/2007 (100) 7.71
5/10/2007 (100) 7.71
5/10/2007 (100) 7.71
5/10/2007 (100) 7.72
5/10/2007 (100) 7.72
5/10/2007 (100) 7.72
5/10/2007 (100) 7.73
5/10/2007 (68) 7.71
5/10/2007 (100) 7.69
5/10/2007 4 7.7
5/10/2007 50 7.7
5/10/2007 60 7.71
5/10/2007 94 7.71
5/10/2007 96 7.7
5/10/2007 100 7.67
5/10/2007 100 7.67
5/10/2007 100 7.67
5/10/2007 100 7.67
5/10/2007 100 7.68
5/10/2007 100 7.68
5/10/2007 100 7.68
5/10/2007 100 7.68
5/10/2007 100 7.69
5/10/2007 100 7.69
5/10/2007 100 7.69
5/10/2007 100 7.69
5/10/2007 100 7.69
5/10/2007 100 7.69
5/10/2007 100 7.69
5/10/2007 100 7.69
5/10/2007 100 7.69
5/10/2007 100 7.69
5/10/2007 100 7.69
5/10/2007 100 7.69
5/10/2007 100 7.69
5/10/2007 100 7.7
5/10/2007 100 7.7
5/10/2007 100 7.7
5/10/2007 100 7.7
5/10/2007 100 7.71
5/10/2007 100 7.71
5/10/2007 100 7.71
5/10/2007 100 7.71
5/10/2007 100 7.71
5/10/2007 100 7.72
5/10/2007 100 7.72
5/10/2007 200 7.69
5/10/2007 16,600 7.72
5/10/2007 33,100 7.72
5/11/2007 (100) 7.5
5/11/2007 (100) 7.54
5/11/2007 (100) 7.54
5/11/2007 (100) 7.55
5/11/2007 (96) 7.41
5/11/2007 (4) 7.42
5/11/2007 2 7.55
5/11/2007 2 7.57
5/11/2007 6 7.44
5/11/2007 6 7.49
5/11/2007 50 7.51
5/11/2007 94 7.49
5/11/2007 96 7.35
5/11/2007 96 7.41
5/11/2007 98 7.57
5/11/2007 99 7.57
5/11/2007 100 7.32
5/11/2007 100 7.34
5/11/2007 100 7.54
5/11/2007 100 7.54
5/11/2007 100 7.55
5/11/2007 100 7.55
5/11/2007 100 7.56
5/11/2007 100 7.57
5/11/2007 100 7.57
5/11/2007 100 7.58
5/11/2007 100 7.58
5/11/2007 100 7.58
5/11/2007 200 7.3
5/11/2007 200 7.5
5/11/2007 300 7.5
5/14/2007 (700) 7.7479
5/14/2007 (600) 7.7479
5/14/2007 (100) 7.71
5/14/2007 (100) 7.71
5/14/2007 (100) 7.72
5/14/2007 (100) 7.72
5/14/2007 (100) 7.72
5/14/2007 (100) 7.78
5/14/2007 (100) 7.8
5/14/2007 (93) 7.79
5/14/2007 (7) 7.79
5/14/2007 (100) 7.73
5/15/2007 (500) 7.7624
5/15/2007 (500) 7.7624
5/15/2007 (200) 7.7624
5/15/2007 (100) 7.68
5/15/2007 (100) 7.72
5/15/2007 (100) 7.72
5/15/2007 (100) 7.72
5/15/2007 (100) 7.74
5/15/2007 (100) 7.74
5/15/2007 (100) 7.74
5/15/2007 (100) 7.75
5/15/2007 (100) 7.83
5/15/2007 (100) 7.89
5/15/2007 (100) 7.65
5/15/2007 (100) 7.74
5/15/2007 (100) 7.74
5/15/2007 (100) 7.74
5/15/2007 25 7.73
5/15/2007 100 7.73
5/15/2007 100 7.78
5/15/2007 6 7.75
5/15/2007 15 7.69
5/15/2007 85 7.73
5/15/2007 94 7.75
5/15/2007 94 7.75
5/15/2007 100 7.71
5/15/2007 100 7.72
5/15/2007 100 7.72
5/15/2007 100 7.72
5/15/2007 100 7.72
5/15/2007 100 7.72
5/15/2007 100 7.72
5/15/2007 100 7.72
5/15/2007 100 7.72
5/15/2007 100 7.72
5/15/2007 100 7.72
5/15/2007 100 7.73
5/15/2007 100 7.73
5/15/2007 100 7.73
5/15/2007 100 7.73
5/15/2007 100 7.73
5/15/2007 100 7.73
5/15/2007 100 7.73
5/15/2007 100 7.73
5/15/2007 100 7.73
5/15/2007 100 7.73
5/15/2007 100 7.74
5/15/2007 100 7.74
5/15/2007 100 7.74
5/15/2007 100 7.74
5/15/2007 100 7.74
5/15/2007 100 7.74
5/15/2007 100 7.74
5/15/2007 100 7.74
5/15/2007 100 7.74
5/15/2007 100 7.74
5/15/2007 100 7.74
5/15/2007 100 7.74
5/15/2007 100 7.75
5/15/2007 100 7.75
5/15/2007 100 7.75
5/15/2007 100 7.75
5/15/2007 100 7.75
5/15/2007 100 7.75
5/15/2007 100 7.75
5/15/2007 200 7.74
5/15/2007 200 7.74
5/15/2007 200 7.74
5/15/2007 300 7.74
5/15/2007 5,100 7.75
5/16/2007 100 7.79
5/16/2007 100 7.8
5/16/2007 100 7.82
5/16/2007 (4,100) 7.8093
5/16/2007 (300) 7.8093
5/16/2007 4,400 7.8093
5/16/2007 31,400 7.81
5/16/2007 2 7.84
5/16/2007 5 7.84
5/16/2007 100 7.79
5/16/2007 100 7.79
5/16/2007 100 7.79
5/16/2007 100 7.8
5/16/2007 100 7.8
5/16/2007 100 7.8
5/16/2007 100 7.8
5/16/2007 100 7.8
5/16/2007 100 7.8
5/16/2007 100 7.8
5/16/2007 100 7.8
5/16/2007 100 7.82
5/16/2007 100 7.82
5/16/2007 100 7.82
5/16/2007 100 7.82
5/16/2007 100 7.82
5/16/2007 100 7.82
5/16/2007 100 7.82
5/16/2007 100 7.82
5/16/2007 100 7.82
5/16/2007 100 7.82
5/16/2007 100 7.82
5/16/2007 100 7.83
5/16/2007 100 7.83
5/16/2007 100 7.84
5/16/2007 100 7.84
5/16/2007 200 7.85
5/16/2007 300 7.8
5/16/2007 300 7.8
5/16/2007 300 7.8
5/16/2007 300 7.81
5/16/2007 300 7.81
5/16/2007 300 7.81
5/16/2007 300 7.84
5/16/2007 300 7.84
5/16/2007 400 7.8
5/16/2007 400 7.8
5/16/2007 400 7.81
5/16/2007 400 7.81
5/16/2007 400 7.81
5/16/2007 400 7.81
5/16/2007 500 7.81
5/16/2007 500 7.81
5/16/2007 500 7.81
5/16/2007 600 7.81
5/16/2007 600 7.81
5/16/2007 700 7.81
5/16/2007 700 7.81
5/17/2007 22 7.75
5/17/2007 100 7.66
5/17/2007 100 7.69
5/17/2007 100 7.75
5/17/2007 100 7.76
5/17/2007 100 7.79
5/17/2007 (100) 7.7465
5/17/2007 6 7.64
5/17/2007 100 7.71
5/17/2007 (100) 7.59
5/17/2007 (100) 7.59
5/17/2007 (100) 7.6
5/17/2007 (100) 7.63
5/17/2007 (100) 7.63
5/17/2007 (100) 7.71
5/17/2007 (100) 7.72
5/17/2007 (100) 7.75
5/17/2007 (100) 7.75
5/17/2007 (100) 7.75
5/17/2007 (100) 7.75
5/17/2007 (100) 7.75
5/17/2007 (100) 7.76
5/17/2007 (100) 7.76
5/17/2007 (100) 7.76
5/17/2007 (100) 7.76
5/17/2007 (100) 7.76
5/17/2007 (100) 7.61
5/17/2007 (100) 7.76
5/17/2007 225,000 7.75
5/18/2007 100 7.65
5/18/2007 100 7.66
5/18/2007 100 7.68
5/18/2007 100 7.69
5/18/2007 100 7.72
5/18/2007 100 7.76
5/18/2007 100 7.76
5/18/2007 100 7.62
5/18/2007 100 7.68
5/18/2007 100 7.7
5/18/2007 100 7.71
5/18/2007 100 7.72
5/18/2007 100 7.73
5/18/2007 100 7.73
5/18/2007 100 7.75
5/18/2007 100 7.76
5/18/2007 100 7.62
5/18/2007 100 7.62
5/18/2007 100 7.62
5/21/2007 100 7.83
5/21/2007 100 7.85
5/21/2007 100 7.85
5/21/2007 100 7.86
5/21/2007 100 7.87
5/21/2007 100 7.88
5/21/2007 100 7.91
5/21/2007 100 7.92
5/21/2007 100 7.92
5/21/2007 100 7.94
5/21/2007 100 7.96
5/21/2007 1,400 7.9081
5/21/2007 26 7.83
5/21/2007 56 7.91
5/21/2007 100 7.83
5/21/2007 100 7.83
5/21/2007 100 7.88
5/21/2007 100 7.89
5/21/2007 100 7.91
5/21/2007 100 7.91
5/21/2007 100 7.93
5/21/2007 100 7.93
5/21/2007 100 7.94
5/21/2007 100 7.95
5/21/2007 100 7.95
5/21/2007 100 7.95
5/21/2007 100 7.95
5/21/2007 100 7.96
5/21/2007 100 7.98
5/21/2007 100 8.03
5/21/2007 100 8.03
5/21/2007 100 8.03
5/21/2007 200 7.84
5/21/2007 100 7.85
5/21/2007 100 7.92
5/21/2007 25,000 7.9
5/22/2007 18 8.04
5/22/2007 82 8.04
5/22/2007 100 7.98
5/22/2007 100 7.98
5/22/2007 100 7.99
5/22/2007 100 7.99
5/22/2007 100 8
5/22/2007 100 8
5/22/2007 100 8.02
5/22/2007 100 8.02
5/22/2007 100 8.02
5/22/2007 100 8.02
5/22/2007 100 8.02
5/22/2007 100 8.02
5/22/2007 100 8.03
5/22/2007 100 8.04
5/22/2007 1,400 8.0068
5/22/2007 100 7.98
5/22/2007 100 7.99
5/22/2007 100 8
5/22/2007 100 8
5/22/2007 100 8.02
5/22/2007 100 8.03
5/22/2007 100 8.03
5/22/2007 100 8.04
5/22/2007 100 8.04
5/22/2007 100 8.05
5/22/2007 (100) 8
5/22/2007 (100) 8
5/22/2007 (100) 8.02
5/22/2007 (100) 8.02
5/22/2007 (100) 8.02
5/22/2007 (100) 8.03
5/22/2007 (100) 8.03
5/22/2007 (100) 8.03
5/22/2007 (100) 8.03
5/22/2007 (100) 8.04
5/22/2007 (100) 8.04
5/22/2007 (100) 8.04
5/22/2007 (100) 8.04
5/22/2007 (100) 8.04
5/22/2007 (100) 8.04
5/22/2007 (100) 8.04
5/22/2007 (100) 8.05
5/22/2007 (100) 8.05
5/22/2007 100 7.99
5/22/2007 100 8.06
5/22/2007 (100) 8
5/22/2007 (100) 8.03
5/22/2007 1 7.98
5/22/2007 62 8
5/22/2007 97 8
5/22/2007 99 7.98
5/22/2007 100 7.96
5/22/2007 100 7.96
5/22/2007 100 7.96
5/22/2007 100 7.98
5/22/2007 100 7.98
5/22/2007 100 7.98
5/22/2007 100 7.98
5/22/2007 100 7.98
5/22/2007 100 7.99
5/22/2007 100 8
5/22/2007 100 8
5/22/2007 100 8
5/22/2007 100 8
5/22/2007 100 8
5/22/2007 100 8
5/22/2007 100 8
5/22/2007 137 8
5/22/2007 197 8
5/22/2007 200 8
5/22/2007 200 8
5/22/2007 262 8
5/22/2007 400 8
5/22/2007 600 8
5/22/2007 600 8
5/22/2007 800 8
5/22/2007 800 8
5/22/2007 800 8
5/22/2007 800 8
5/22/2007 800 8
5/22/2007 800 8
5/22/2007 1,300 7.98
5/22/2007 1,400 8
5/22/2007 3,000 7.98
5/22/2007 6,600 8
5/22/2007 7,550 8
5/22/2007 10,300 8
5/23/2007 100 8.07
5/23/2007 100 8.08
5/23/2007 (500) 8.06
5/23/2007 (500) 8.07
5/23/2007 (500) 8.07
5/23/2007 (500) 8.07
5/23/2007 (300) 8.07
5/23/2007 (300) 8.08
5/23/2007 (300) 8.09
5/23/2007 (200) 8.06
5/23/2007 (200) 8.06
5/23/2007 (200) 8.07
5/23/2007 (200) 8.07
5/23/2007 (200) 8.07
5/23/2007 (200) 8.09
5/23/2007 (200) 8.09
5/23/2007 (181) 8.09
5/23/2007 (100) 8.06
5/23/2007 (100) 8.06
5/23/2007 (100) 8.06
5/23/2007 (100) 8.07
5/23/2007 (100) 8.07
5/23/2007 (100) 8.07
5/23/2007 (100) 8.08
5/23/2007 (100) 8.08
5/23/2007 (100) 8.08
5/23/2007 (100) 8.09
5/23/2007 (100) 8.09
5/23/2007 (100) 8.09
5/23/2007 (100) 8.09
5/23/2007 (50) 8.09
5/23/2007 100 8.07
5/23/2007 100 8.08
5/23/2007 100 8.08
5/23/2007 100 8.12
5/23/2007 100 8.13
5/23/2007 100 8.15
5/23/2007 100 8.16
5/23/2007 100 8.06
5/23/2007 100 8.07
5/23/2007 100 8.07
5/23/2007 100 8.08
5/23/2007 100 8.08
5/23/2007 100 8.1
5/23/2007 100 8.1
5/23/2007 87 8.07
5/23/2007 26,400 8.1
5/24/2007 100 8.05
5/24/2007 100 8.01
5/24/2007 100 8.04
5/24/2007 100 8.05
5/24/2007 100 8.05
5/24/2007 100 8.07
5/24/2007 100 8.09
5/24/2007 100 8.1
5/24/2007 100 8.1
5/24/2007 100 8.11
5/24/2007 100 8.11
5/24/2007 100 8.12
5/24/2007 100 8.13
5/24/2007 100 8.16
5/24/2007 100 8.19
5/24/2007 (100) 8.06
5/24/2007 (100) 8.07
5/24/2007 (100) 8.08
5/24/2007 (100) 8.11
5/24/2007 (100) 8.14
5/24/2007 (100) 8.14
5/24/2007 100 8.05
5/24/2007 100 8.07
5/24/2007 2 8.05
5/24/2007 2 8.06
5/24/2007 2 8.08
5/24/2007 98 8.06
5/24/2007 98 8.06
5/24/2007 98 8.08
5/24/2007 100 8.02
5/24/2007 100 8.02
5/24/2007 100 8.02
5/24/2007 100 8.03
5/24/2007 100 8.04
5/24/2007 100 8.04
5/24/2007 100 8.04
5/24/2007 100 8.05
5/24/2007 100 8.05
5/24/2007 100 8.05
5/24/2007 100 8.05
5/24/2007 100 8.05
5/24/2007 100 8.05
5/24/2007 100 8.05
5/24/2007 100 8.05
5/24/2007 100 8.05
5/24/2007 100 8.05
5/24/2007 100 8.05
5/24/2007 100 8.05
5/24/2007 100 8.05
5/24/2007 100 8.05
5/24/2007 100 8.05
5/24/2007 100 8.05
5/24/2007 100 8.05
5/24/2007 100 8.06
5/24/2007 100 8.06
5/24/2007 100 8.06
5/24/2007 100 8.06
5/24/2007 100 8.06
5/24/2007 100 8.06
5/24/2007 100 8.06
5/24/2007 100 8.06
5/24/2007 100 8.08
5/24/2007 100 8.08
5/24/2007 100 8.08
5/24/2007 100 8.09
5/24/2007 100 8.09
5/24/2007 100 8.09
5/24/2007 100 8.09
5/24/2007 100 8.1
5/24/2007 100 8.11
5/24/2007 100 8.12
5/24/2007 100 8.12
5/24/2007 100 8.12
5/24/2007 100 8.12
5/24/2007 100 8.13
5/24/2007 100 8.15
5/24/2007 100 8.15
5/24/2007 100 8.15
5/24/2007 102 8.06
5/24/2007 200 8.05
5/24/2007 200 8.09
5/24/2007 200 8.14
5/24/2007 300 8.04
5/24/2007 300 8.04
5/24/2007 300 8.05
5/24/2007 1,000 8.02
5/25/2007 100 7.59
5/25/2007 100 7.65
5/25/2007 100 7.65
5/25/2007 100 7.66
5/25/2007 100 7.67
5/25/2007 100 7.68
5/25/2007 100 7.7
5/25/2007 100 7.73
5/25/2007 100 7.59
5/25/2007 100 7.59
5/25/2007 100 7.63
5/25/2007 100 7.72
5/25/2007 100 7.72
5/25/2007 100 7.83
5/25/2007 100 7.84
5/25/2007 100 7.89
5/25/2007 (100) 7.67
5/25/2007 (100) 7.67
5/25/2007 (100) 7.68
5/25/2007 (100) 7.69
5/25/2007 (100) 7.71
5/25/2007 (100) 7.73
5/25/2007 (100) 7.73
5/25/2007 (100) 7.74
5/25/2007 (100) 7.74
5/25/2007 (100) 7.75
5/25/2007 (100) 7.86
5/25/2007 100 7.83
5/25/2007 (100) 7.65
5/25/2007 (100) 7.68
5/25/2007 (100) 7.7
5/25/2007 (100) 7.73
5/29/2007 100 7.48
5/29/2007 100 7.5
5/29/2007 100 7.5
5/29/2007 100 7.52
5/29/2007 100 7.53
5/29/2007 100 7.61
5/29/2007 100 7.7
5/29/2007 100 7.7
5/29/2007 100 7.72
5/29/2007 100 7.73
5/29/2007 100 7.76
5/29/2007 200 7.52
5/29/2007 300 7.52
5/29/2007 100 7.5
5/29/2007 100 7.57
5/29/2007 100 7.6
5/29/2007 100 7.6
5/29/2007 100 7.6
5/29/2007 100 7.7
5/29/2007 100 7.72
5/29/2007 100 7.59
5/29/2007 8 7.76
5/29/2007 10 7.57
5/29/2007 10 7.6
5/29/2007 50 7.48
5/29/2007 50 7.5
5/29/2007 90 7.62
5/29/2007 92 7.76
5/29/2007 97 7.5
5/29/2007 100 7.5
5/29/2007 100 7.5
5/29/2007 100 7.5
5/29/2007 100 7.5
5/29/2007 100 7.5
5/29/2007 100 7.5
5/29/2007 100 7.5
5/29/2007 100 7.5
5/29/2007 100 7.5
5/29/2007 100 7.5
5/29/2007 100 7.5
5/29/2007 100 7.5
5/29/2007 100 7.5
5/29/2007 100 7.5
5/29/2007 100 7.5
5/29/2007 100 7.5
5/29/2007 100 7.5
5/29/2007 100 7.5
5/29/2007 100 7.52
5/29/2007 100 7.52
5/29/2007 100 7.52
5/29/2007 100 7.52
5/29/2007 100 7.52
5/29/2007 100 7.52
5/29/2007 100 7.53
5/29/2007 100 7.55
5/29/2007 100 7.55
5/29/2007 100 7.55
5/29/2007 100 7.55
5/29/2007 100 7.57
5/29/2007 100 7.57
5/29/2007 100 7.57
5/29/2007 100 7.57
5/29/2007 100 7.59
5/29/2007 100 7.59
5/29/2007 100 7.59
5/29/2007 100 7.6
5/29/2007 100 7.6
5/29/2007 100 7.6
5/29/2007 100 7.6
5/29/2007 100 7.6
5/29/2007 100 7.6
5/29/2007 100 7.6
5/29/2007 100 7.6
5/29/2007 100 7.6
5/29/2007 100 7.6
5/29/2007 100 7.61
5/29/2007 100 7.61
5/29/2007 100 7.61
5/29/2007 100 7.62
5/29/2007 100 7.62
5/29/2007 100 7.64
5/29/2007 100 7.64
5/29/2007 100 7.64
5/29/2007 100 7.64
5/29/2007 100 7.68
5/29/2007 100 7.68
5/29/2007 100 7.7
5/29/2007 100 7.7
5/29/2007 100 7.7
5/29/2007 100 7.7
5/29/2007 100 7.7
5/29/2007 100 7.7
5/29/2007 100 7.7
5/29/2007 100 7.71
5/29/2007 100 7.71
5/29/2007 100 7.73
5/29/2007 100 7.76
5/29/2007 190 7.62
5/29/2007 200 7.5
5/29/2007 200 7.5
5/29/2007 200 7.5
5/29/2007 200 7.5
5/29/2007 200 7.5
5/29/2007 200 7.5
5/29/2007 200 7.5
5/29/2007 200 7.5
5/29/2007 200 7.5
5/29/2007 200 7.59
5/29/2007 200 7.59
5/29/2007 200 7.59
5/29/2007 200 7.59
5/29/2007 200 7.62
5/29/2007 200 7.62
5/29/2007 200 7.69
5/29/2007 200 7.7
5/29/2007 200 7.7
5/29/2007 200 7.71
5/29/2007 300 7.59
5/29/2007 300 7.59
5/29/2007 300 7.59
5/29/2007 300 7.59
5/29/2007 400 7.59
5/29/2007 500 7.59
5/29/2007 600 7.59
5/29/2007 1,200 7.74
5/30/2007 100 7.47
5/30/2007 100 7.47
5/30/2007 100 7.48
5/30/2007 100 7.49
5/30/2007 100 7.5
5/30/2007 100 7.52
5/30/2007 100 7.54
5/30/2007 100 7.55
5/30/2007 100 7.55
5/30/2007 100 7.57
5/30/2007 100 7.66
5/30/2007 (200) 7.5078
5/30/2007 100 7.49
5/30/2007 (100) 7.5
5/30/2007 (100) 7.53
5/30/2007 (100) 7.57
5/30/2007 (100) 7.47
5/31/2007 100 7.63
5/31/2007 100 7.65
5/31/2007 100 7.66
5/31/2007 100 7.66
5/31/2007 100 7.67
5/31/2007 100 7.68
5/31/2007 100 7.69
5/31/2007 100 7.7
5/31/2007 100 7.71
5/31/2007 200 7.62
5/31/2007 200 7.6714
5/31/2007 (100) 7.64
5/31/2007 (100) 7.66
5/31/2007 (100) 7.66
5/31/2007 (100) 7.69
5/31/2007 (100) 7.69
5/31/2007 (100) 7.7
5/31/2007 (100) 7.7
5/31/2007 (100) 7.72
5/31/2007 (100) 7.72
5/31/2007 (100) 7.72
5/31/2007 (100) 7.72
5/31/2007 (100) 7.72
5/31/2007 (56) 7.69
5/31/2007 (30) 7.7
5/31/2007 4 7.65
5/31/2007 6 7.61
5/31/2007 45 7.6
5/31/2007 50 7.65
5/31/2007 50 7.65
5/31/2007 55 7.57
5/31/2007 100 7.6
5/31/2007 100 7.6
5/31/2007 100 7.61
5/31/2007 100 7.62
5/31/2007 100 7.62
5/31/2007 100 7.63
5/31/2007 100 7.63
5/31/2007 100 7.63
5/31/2007 100 7.63
5/31/2007 100 7.64
5/31/2007 100 7.64
5/31/2007 100 7.64
5/31/2007 100 7.64
5/31/2007 100 7.64
5/31/2007 100 7.64
5/31/2007 100 7.64
5/31/2007 100 7.64
5/31/2007 100 7.65
5/31/2007 100 7.65
5/31/2007 100 7.65
5/31/2007 100 7.65
5/31/2007 100 7.65
5/31/2007 100 7.65
5/31/2007 100 7.65
5/31/2007 100 7.65
5/31/2007 100 7.65
5/31/2007 100 7.65
5/31/2007 100 7.65
5/31/2007 100 7.65
5/31/2007 100 7.65
5/31/2007 100 7.65
5/31/2007 100 7.65
5/31/2007 100 7.65
5/31/2007 102 7.64
5/31/2007 130 7.62
5/31/2007 180 7.65
5/31/2007 196 7.64
5/31/2007 200 7.63
5/31/2007 200 7.64
5/31/2007 200 7.64
5/31/2007 200 7.64
5/31/2007 200 7.64
5/31/2007 200 7.64
5/31/2007 200 7.65
5/31/2007 200 7.65
5/31/2007 200 7.65
5/31/2007 200 7.65
5/31/2007 200 7.65
5/31/2007 294 7.62
5/31/2007 300 7.65
5/31/2007 400 7.64
5/31/2007 400 7.64
5/31/2007 498 7.65
5/31/2007 1,100 7.64
5/31/2007 1,800 7.64
5/31/2007 2,700 7.64
6/1/2007 29 7.73
6/1/2007 42 7.73
6/1/2007 100 7.7
6/1/2007 100 7.7
6/1/2007 100 7.71
6/1/2007 100 7.71
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.73
6/1/2007 100 7.73
6/1/2007 100 7.73
6/1/2007 100 7.73
6/1/2007 100 7.73
6/1/2007 100 7.73
6/1/2007 100 7.73
6/1/2007 100 7.73
6/1/2007 229 7.73
6/1/2007 (100) 7.7219
6/1/2007 37 7.72
6/1/2007 63 7.72
6/1/2007 100 7.7
6/1/2007 100 7.71
6/1/2007 100 7.72
6/1/2007 100 7.77
6/1/2007 (100) 7.69
6/1/2007 (100) 7.72
6/1/2007 (100) 7.73
6/1/2007 (100) 7.74
6/1/2007 (100) 7.81
6/1/2007 100 7.72
6/1/2007 100 7.75
6/1/2007 7 7.7
6/1/2007 37 7.72
6/1/2007 38 7.7
6/1/2007 47 7.71
6/1/2007 53 7.7
6/1/2007 93 7.71
6/1/2007 100 7.69
6/1/2007 100 7.69
6/1/2007 100 7.69
6/1/2007 100 7.69
6/1/2007 100 7.69
6/1/2007 100 7.69
6/1/2007 100 7.69
6/1/2007 100 7.7
6/1/2007 100 7.7
6/1/2007 100 7.7
6/1/2007 100 7.7
6/1/2007 100 7.7
6/1/2007 100 7.7
6/1/2007 100 7.7
6/1/2007 100 7.7
6/1/2007 100 7.7
6/1/2007 100 7.71
6/1/2007 100 7.71
6/1/2007 100 7.71
6/1/2007 100 7.71
6/1/2007 100 7.71
6/1/2007 100 7.71
6/1/2007 100 7.71
6/1/2007 100 7.71
6/1/2007 100 7.71
6/1/2007 100 7.71
6/1/2007 100 7.71
6/1/2007 100 7.71
6/1/2007 100 7.71
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 100 7.72
6/1/2007 200 7.69
6/1/2007 200 7.7
6/1/2007 200 7.7
6/1/2007 200 7.7
6/1/2007 200 7.72
6/1/2007 300 7.72
6/1/2007 400 7.69
6/1/2007 400 7.72
6/1/2007 600 7.71
6/1/2007 700 7.71
6/1/2007 900 7.71
6/1/2007 1,200 7.71
6/1/2007 1,600 7.72
6/1/2007 2,200 7.7
6/1/2007 2,653 7.7
6/4/2007 8 7.76
6/4/2007 38 7.76
6/4/2007 54 7.76
6/4/2007 100 7.72
6/4/2007 100 7.73
6/4/2007 100 7.73
6/4/2007 100 7.76
6/4/2007 100 7.77
6/4/2007 100 7.78
6/4/2007 100 7.78
6/4/2007 100 7.78
6/4/2007 100 7.93
6/4/2007 100 7.94
6/4/2007 100 7.95
6/4/2007 1,200 7.797
6/4/2007 99 7.72
6/4/2007 100 7.66
6/4/2007 100 7.67
6/4/2007 100 7.72
6/4/2007 100 7.72
6/4/2007 100 7.77
6/4/2007 100 7.77
6/4/2007 100 7.78
6/4/2007 100 7.78
6/4/2007 100 7.85
6/4/2007 100 7.85
6/4/2007 100 7.86
6/4/2007 100 7.91
6/4/2007 100 7.94
6/4/2007 100 7.83
6/4/2007 100 7.94
6/4/2007 100 7.67
6/4/2007 100 7.67
6/5/2007 9 7.84
6/5/2007 100 7.84
6/5/2007 100 7.88
6/5/2007 100 7.83
6/5/2007 2 7.83
6/5/2007 47 7.85
6/5/2007 53 7.83
6/5/2007 98 7.83
6/5/2007 100 7.74
6/5/2007 100 7.74
6/5/2007 100 7.75
6/5/2007 100 7.77
6/5/2007 100 7.78
6/5/2007 100 7.8
6/5/2007 100 7.8
6/5/2007 100 7.8
6/5/2007 100 7.8
6/5/2007 100 7.8
6/5/2007 100 7.8
6/5/2007 100 7.8
6/5/2007 100 7.8
6/5/2007 100 7.8
6/5/2007 100 7.8
6/5/2007 100 7.8
6/5/2007 100 7.8
6/5/2007 100 7.8
6/5/2007 100 7.8
6/5/2007 100 7.8
6/5/2007 100 7.81
6/5/2007 100 7.81
6/5/2007 100 7.81
6/5/2007 100 7.82
6/5/2007 100 7.82
6/5/2007 100 7.82
6/5/2007 100 7.82
6/5/2007 100 7.82
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.84
6/5/2007 100 7.84
6/5/2007 100 7.84
6/5/2007 100 7.84
6/5/2007 100 7.84
6/5/2007 100 7.84
6/5/2007 100 7.84
6/5/2007 100 7.84
6/5/2007 100 7.84
6/5/2007 100 7.84
6/5/2007 100 7.85
6/5/2007 100 7.85
6/5/2007 100 7.85
6/5/2007 100 7.85
6/5/2007 100 7.85
6/5/2007 100 7.85
6/5/2007 200 7.78
6/5/2007 200 7.8
6/5/2007 200 7.82
6/5/2007 200 7.83
6/5/2007 200 7.83
6/5/2007 200 7.83
6/5/2007 200 7.83
6/5/2007 200 7.83
6/5/2007 200 7.83
6/5/2007 200 7.83
6/5/2007 300 7.83
6/5/2007 1,100 7.7613
6/5/2007 15 7.75
6/5/2007 85 7.75
6/5/2007 85 7.75
6/5/2007 100 7.68
6/5/2007 100 7.68
6/5/2007 100 7.69
6/5/2007 100 7.72
6/5/2007 100 7.72
6/5/2007 100 7.72
6/5/2007 100 7.75
6/5/2007 100 7.8
6/5/2007 100 7.8
6/5/2007 100 7.8
6/5/2007 100 7.8
6/5/2007 100 7.8
6/5/2007 100 7.8
6/5/2007 100 7.81
6/5/2007 100 7.81
6/5/2007 100 7.82
6/5/2007 100 7.82
6/5/2007 100 7.83
6/5/2007 100 7.83
6/5/2007 100 7.84
6/5/2007 100 7.84
6/5/2007 100 7.85
6/5/2007 100 7.85
6/5/2007 100 7.87
6/5/2007 100 7.9
6/5/2007 (100) 7.83
6/5/2007 (99) 7.82
6/5/2007 (1) 7.82
6/5/2007 100 7.83
6/5/2007 100 7.88
6/5/2007 50,000 7.75
6/5/2007 100,000 7.75
6/5/2007 (1,000) 7.8
6/5/2007 (900) 7.78
6/5/2007 (700) 7.74
6/5/2007 (500) 7.7
6/5/2007 (500) 7.7
6/5/2007 (200) 7.7
6/5/2007 (200) 7.74
6/5/2007 (200) 7.81
6/5/2007 (140) 7.76
6/5/2007 (100) 7.7
6/5/2007 (100) 7.7
6/5/2007 (100) 7.7
6/5/2007 (100) 7.7
6/5/2007 (100) 7.7
6/5/2007 (100) 7.7
6/5/2007 (100) 7.7
6/5/2007 (100) 7.7
6/5/2007 (100) 7.7
6/5/2007 (100) 7.7
6/5/2007 (100) 7.7
6/5/2007 (100) 7.7
6/5/2007 (100) 7.7
6/5/2007 (100) 7.7
6/5/2007 (100) 7.7
6/5/2007 (100) 7.71
6/5/2007 (100) 7.71
6/5/2007 (100) 7.71
6/5/2007 (100) 7.71
6/5/2007 (100) 7.72
6/5/2007 (100) 7.74
6/5/2007 (100) 7.74
6/5/2007 (100) 7.74
6/5/2007 (100) 7.74
6/5/2007 (100) 7.74
6/5/2007 (100) 7.74
6/5/2007 (100) 7.74
6/5/2007 (100) 7.74
6/5/2007 (100) 7.74
6/5/2007 (100) 7.74
6/5/2007 (100) 7.78
6/5/2007 (100) 7.78
6/5/2007 (100) 7.79
6/5/2007 (100) 7.79
6/5/2007 (100) 7.8
6/5/2007 (100) 7.8
6/5/2007 (100) 7.81
6/5/2007 (100) 7.81
6/5/2007 (100) 7.81
6/5/2007 (100) 7.81
6/5/2007 (100) 7.81
6/5/2007 (100) 7.81
6/5/2007 (100) 7.81
6/5/2007 (100) 7.82
6/5/2007 (100) 7.82
6/5/2007 (100) 7.82
6/5/2007 (100) 7.82
6/5/2007 (100) 7.82
6/5/2007 (100) 7.82
6/5/2007 (100) 7.83
6/5/2007 (100) 7.83
6/5/2007 (100) 7.84
6/5/2007 (100) 7.84
6/5/2007 (100) 7.84
6/5/2007 (100) 7.84
6/5/2007 (100) 7.84
6/5/2007 (100) 7.84
6/5/2007 (100) 7.85
6/5/2007 (100) 7.86
6/5/2007 (100) 7.86
6/5/2007 (99) 7.82
6/5/2007 (99) 7.82
6/5/2007 (50) 7.86
6/5/2007 (9) 7.84
6/5/2007 (1) 7.82
6/5/2007 (1) 7.82
6/5/2007 (1) 7.83
6/6/2007 (100) 7.87
6/6/2007 (100) 7.87
6/6/2007 600 7.8894
6/6/2007 900 7.8848
6/6/2007 36 7.89
6/6/2007 51 7.94
6/6/2007 64 7.89
6/6/2007 100 7.73
6/6/2007 100 7.76
6/6/2007 100 7.8
6/6/2007 100 7.85
6/6/2007 100 7.86
6/6/2007 100 7.88
6/6/2007 100 7.89
6/6/2007 100 7.89
6/6/2007 100 7.89
6/6/2007 100 7.9
6/6/2007 100 7.93
6/6/2007 100 7.97
6/6/2007 100 7.97
6/6/2007 100 7.98
6/6/2007 (100) 7.96
6/7/2007 (100) 7.89
6/7/2007 (100) 7.89
6/7/2007 (100) 7.9
6/7/2007 (100) 7.9
6/7/2007 (100) 7.9
6/7/2007 300 7.8967
6/7/2007 1,200 7.8966
6/7/2007 100 7.86
6/7/2007 100 7.89
6/7/2007 (100) 7.87
6/7/2007 (100) 7.9
6/7/2007 100 7.86
6/7/2007 359,907 7.9
6/8/2007 100 7.76
6/8/2007 100 7.82
6/8/2007 (100) 7.84
6/8/2007 100 7.8566
6/8/2007 100 7.8
6/8/2007 100 7.89
6/8/2007 100 7.89
6/8/2007 100 7.89
6/8/2007 100 7.9
6/8/2007 100 7.9
6/8/2007 100 7.9
6/8/2007 100 7.9
6/8/2007 100 7.9
6/8/2007 100 7.8
6/11/2007 100 7.8
6/11/2007 (100) 7.8
6/11/2007 100 7.76
6/11/2007 100 7.76
6/11/2007 100 7.78
6/11/2007 100 7.78
6/11/2007 100 7.78
6/11/2007 100 7.79
6/11/2007 100 7.79
6/11/2007 100 7.79
6/11/2007 100 7.79
6/11/2007 100 7.79
6/11/2007 100 7.8
6/11/2007 100 7.8
6/11/2007 100 7.8
6/11/2007 100 7.81
6/11/2007 100 7.81
6/11/2007 100 7.81
6/11/2007 100 7.81
6/11/2007 100 7.81
6/11/2007 100 7.81
6/11/2007 100 7.81
6/11/2007 100 7.82
6/11/2007 100 7.82
6/11/2007 100 7.83
6/11/2007 100 7.83
6/11/2007 100 7.83
6/11/2007 100 7.83
6/11/2007 100 7.83
6/11/2007 100 7.83
6/11/2007 100 7.83
6/11/2007 100 7.83
6/11/2007 100 7.84
6/11/2007 100 7.84
6/11/2007 100 7.84
6/11/2007 100 7.84
6/11/2007 100 7.84
6/11/2007 100 7.84
6/11/2007 100 7.84
6/11/2007 100 7.84
6/11/2007 100 7.84
6/11/2007 100 7.84
6/11/2007 100 7.85
6/11/2007 100 7.85
6/11/2007 100 7.85
6/11/2007 100 7.85
6/11/2007 100 7.85
6/11/2007 100 7.85
6/11/2007 100 7.85
6/11/2007 100 7.85
6/11/2007 200 7.83
6/11/2007 3,200 7.81
6/11/2007 4,700 7.81
6/11/2007 1,200 7.8041
6/11/2007 100 7.77
6/11/2007 100 7.79
6/11/2007 100 7.79
6/11/2007 100 7.8
6/11/2007 100 7.8
6/11/2007 100 7.81
6/11/2007 100 7.81
6/11/2007 100 7.81
6/11/2007 100 7.82
6/11/2007 100 7.83
6/11/2007 100 7.84
6/11/2007 100 7.84
6/11/2007 (100) 7.81
6/11/2007 100 7.78
6/11/2007 100 7.8
6/11/2007 1 7.8
6/11/2007 33 7.78
6/11/2007 67 7.77
6/11/2007 81 7.79
6/11/2007 99 7.8
6/11/2007 100 7.75
6/11/2007 100 7.75
6/11/2007 100 7.76
6/11/2007 100 7.76
6/11/2007 100 7.77
6/11/2007 100 7.77
6/11/2007 100 7.77
6/11/2007 100 7.77
6/11/2007 100 7.77
6/11/2007 100 7.77
6/11/2007 100 7.77
6/11/2007 100 7.77
6/11/2007 100 7.77
6/11/2007 100 7.78
6/11/2007 100 7.78
6/11/2007 100 7.78
6/11/2007 100 7.78
6/11/2007 100 7.78
6/11/2007 100 7.78
6/11/2007 100 7.78
6/11/2007 100 7.78
6/11/2007 100 7.79
6/11/2007 100 7.79
6/11/2007 100 7.79
6/11/2007 100 7.79
6/11/2007 100 7.79
6/11/2007 100 7.79
6/11/2007 100 7.79
6/11/2007 100 7.79
6/11/2007 100 7.79
6/11/2007 100 7.79
6/11/2007 100 7.79
6/11/2007 100 7.79
6/11/2007 100 7.79
6/11/2007 100 7.8
6/11/2007 100 7.8
6/11/2007 100 7.8
6/11/2007 100 7.8
6/11/2007 100 7.8
6/11/2007 100 7.8
6/11/2007 100 7.8
6/11/2007 100 7.8
6/11/2007 100 7.8
6/11/2007 100 7.8
6/11/2007 100 7.8
6/11/2007 100 7.8
6/11/2007 100 7.8
6/11/2007 100 7.8
6/11/2007 100 7.8
6/11/2007 100 7.8
6/11/2007 100 7.8
6/11/2007 100 7.8
6/11/2007 100 7.8
6/11/2007 100 7.8
6/11/2007 100 7.8
6/11/2007 100 7.8
6/11/2007 200 7.77
6/11/2007 200 7.79
6/11/2007 200 7.79
6/11/2007 200 7.79
6/11/2007 200 7.8
6/11/2007 300 7.79
6/11/2007 300 7.8
6/11/2007 400 7.76
6/11/2007 400 7.79
6/11/2007 500 7.79
6/11/2007 500 7.8
6/11/2007 800 7.76
6/11/2007 800 7.78
6/11/2007 900 7.79
6/12/2007 100 7.56
6/12/2007 100 7.71
6/12/2007 100 7.71
6/12/2007 100 7.73
6/12/2007 2 7.7
6/12/2007 30 7.6
6/12/2007 33 7.58
6/12/2007 48 7.7
6/12/2007 48 7.7
6/12/2007 50 7.7
6/12/2007 50 7.7
6/12/2007 50 7.7
6/12/2007 52 7.7
6/12/2007 52 7.7
6/12/2007 59 7.76
6/12/2007 67 7.6
6/12/2007 100 7.56
6/12/2007 100 7.57
6/12/2007 100 7.58
6/12/2007 100 7.58
6/12/2007 100 7.58
6/12/2007 100 7.58
6/12/2007 100 7.6
6/12/2007 100 7.6
6/12/2007 100 7.6
6/12/2007 100 7.6
6/12/2007 100 7.65
6/12/2007 100 7.67
6/12/2007 100 7.67
6/12/2007 100 7.67
6/12/2007 100 7.67
6/12/2007 100 7.68
6/12/2007 100 7.69
6/12/2007 100 7.69
6/12/2007 100 7.69
6/12/2007 100 7.69
6/12/2007 100 7.69
6/12/2007 100 7.69
6/12/2007 100 7.7
6/12/2007 100 7.7
6/12/2007 100 7.7
6/12/2007 100 7.7
6/12/2007 100 7.71
6/12/2007 100 7.71
6/12/2007 100 7.71
6/12/2007 100 7.71
6/12/2007 100 7.71
6/12/2007 100 7.71
6/12/2007 100 7.71
6/12/2007 100 7.71
6/12/2007 100 7.72
6/12/2007 100 7.73
6/12/2007 100 7.73
6/12/2007 100 7.73
6/12/2007 100 7.73
6/12/2007 100 7.73
6/12/2007 100 7.74
6/12/2007 100 7.74
6/12/2007 100 7.75
6/12/2007 100 7.75
6/12/2007 100 7.75
6/12/2007 100 7.75
6/12/2007 100 7.75
6/12/2007 100 7.75
6/12/2007 100 7.76
6/12/2007 100 7.77
6/12/2007 100 7.78
6/12/2007 100 7.78
6/12/2007 141 7.74
6/12/2007 170 7.6
6/12/2007 200 7.62
6/12/2007 200 7.69
6/12/2007 200 7.705
6/12/2007 200 7.73
6/12/2007 200 7.73
6/12/2007 200 7.74
6/12/2007 200 7.74
6/12/2007 200 7.75
6/12/2007 200 7.78
6/12/2007 300 7.64
6/12/2007 300 7.69
6/12/2007 300 7.69
6/12/2007 300 7.74
6/12/2007 300 7.75
6/12/2007 300 7.76
6/12/2007 300 7.76
6/12/2007 348 7.68
6/12/2007 400 7.69
6/12/2007 400 7.7
6/12/2007 400 7.705
6/12/2007 400 7.72
6/12/2007 400 7.74
6/12/2007 500 7.6
6/12/2007 700 7.57
6/12/2007 1,000 7.7
6/12/2007 1,000 7.75
6/12/2007 1,400 7.7
6/12/2007 1,800 7.7
6/12/2007 2,000 7.68
6/12/2007 2,400 7.78
6/12/2007 2,900 7.72
6/13/2007 100 7.85
6/13/2007 700 7.6931
6/13/2007 (100) 7.78
6/13/2007 (78) 7.67
6/13/2007 (64) 7.77
6/13/2007 (59) 7.77
6/14/2007 (100) 7.89
6/14/2007 (99) 7.91
6/14/2007 (90) 7.95
6/14/2007 (10) 7.94
6/14/2007 (1) 7.91
6/14/2007 (100) 7.96
6/14/2007 (83) 7.93
6/14/2007 (11) 7.93
6/14/2007 (6) 7.93
6/14/2007 54 7.75
6/14/2007 100 7.75
6/14/2007 100 7.75
6/14/2007 100 7.75
6/14/2007 100 7.75
6/14/2007 100 7.75
6/14/2007 100 7.75
6/14/2007 100 7.75
6/14/2007 600 7.75
6/15/2007 (100) 8.35
6/15/2007 (100) 8.39
6/15/2007 (100) 8.39
6/15/2007 (100) 8.44
6/15/2007 (100) 8.46
6/15/2007 (100) 8.47
6/15/2007 (100) 8.47
6/15/2007 (100) 8.48
6/15/2007 (92) 8.46
6/15/2007 (8) 8.46
6/15/2007 (1,900) 8.3497
6/15/2007 (1,200) 8.3497
6/15/2007 (100) 8.09
6/15/2007 (100) 8.24
6/15/2007 (100) 8.35
6/15/2007 (100) 8.35
6/15/2007 (100) 8.38
6/15/2007 (100) 8.4
6/15/2007 (100) 8.4
6/15/2007 (100) 8.42
6/15/2007 (100) 8.43
6/15/2007 (100) 8.45
6/15/2007 (100) 8.48
6/15/2007 20,000 8.04
6/15/2007 2 8.23
6/15/2007 2 8.29
6/15/2007 3 8.01
6/15/2007 4 8.29
6/15/2007 4 8.38
6/15/2007 6 8.28
6/15/2007 6 8.28
6/15/2007 8 8.46
6/15/2007 8 8.47
6/15/2007 18 8.41
6/15/2007 23 8.69
6/15/2007 23 8.69
6/15/2007 29 8.42
6/15/2007 44 8.24
6/15/2007 44 8.24
6/15/2007 46 8.02
6/15/2007 54 8.03
6/15/2007 56 8.24
6/15/2007 56 8.24
6/15/2007 66 8.45
6/15/2007 71 8.5
6/15/2007 76 8.09
6/15/2007 77 8.69
6/15/2007 77 8.69
6/15/2007 82 8.41
6/15/2007 89 8.52
6/15/2007 92 8.46
6/15/2007 92 8.46
6/15/2007 94 8.2
6/15/2007 94 8.27
6/15/2007 94 8.28
6/15/2007 94 8.28
6/15/2007 96 8.29
6/15/2007 98 8.29
6/15/2007 100 7.98
6/15/2007 100 8.05
6/15/2007 100 8.07
6/15/2007 100 8.08
6/15/2007 100 8.08
6/15/2007 100 8.08
6/15/2007 100 8.08
6/15/2007 100 8.09
6/15/2007 100 8.09
6/15/2007 100 8.09
6/15/2007 100 8.09
6/15/2007 100 8.09
6/15/2007 100 8.09
6/15/2007 100 8.09
6/15/2007 100 8.09
6/15/2007 100 8.1
6/15/2007 100 8.1
6/15/2007 100 8.1
6/15/2007 100 8.1
6/15/2007 100 8.1
6/15/2007 100 8.1
6/15/2007 100 8.13
6/15/2007 100 8.13
6/15/2007 100 8.14
6/15/2007 100 8.15
6/15/2007 100 8.16
6/15/2007 100 8.16
6/15/2007 100 8.16
6/15/2007 100 8.16
6/15/2007 100 8.16
6/15/2007 100 8.16
6/15/2007 100 8.16
6/15/2007 100 8.17
6/15/2007 100 8.17
6/15/2007 100 8.18
6/15/2007 100 8.18
6/15/2007 100 8.18
6/15/2007 100 8.18
6/15/2007 100 8.19
6/15/2007 100 8.19
6/15/2007 100 8.19
6/15/2007 100 8.19
6/15/2007 100 8.19
6/15/2007 100 8.19
6/15/2007 100 8.19
6/15/2007 100 8.19
6/15/2007 100 8.2
6/15/2007 100 8.2
6/15/2007 100 8.2
6/15/2007 100 8.2
6/15/2007 100 8.2
6/15/2007 100 8.2
6/15/2007 100 8.2
6/15/2007 100 8.2
6/15/2007 100 8.2
6/15/2007 100 8.2
6/15/2007 100 8.2
6/15/2007 100 8.2
6/15/2007 100 8.2
6/15/2007 100 8.2
6/15/2007 100 8.2
6/15/2007 100 8.21
6/15/2007 100 8.21
6/15/2007 100 8.21
6/15/2007 100 8.22
6/15/2007 100 8.22
6/15/2007 100 8.22
6/15/2007 100 8.23
6/15/2007 100 8.23
6/15/2007 100 8.23
6/15/2007 100 8.23
6/15/2007 100 8.23
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.24
6/15/2007 100 8.25
6/15/2007 100 8.25
6/15/2007 100 8.25
6/15/2007 100 8.25
6/15/2007 100 8.25
6/15/2007 100 8.25
6/15/2007 100 8.25
6/15/2007 100 8.25
6/15/2007 100 8.25
6/15/2007 100 8.25
6/15/2007 100 8.25
6/15/2007 100 8.25
6/15/2007 100 8.25
6/15/2007 100 8.25
6/15/2007 100 8.25
6/15/2007 100 8.25
6/15/2007 100 8.25
6/15/2007 100 8.25
6/15/2007 100 8.25
6/15/2007 100 8.25
6/15/2007 100 8.26
6/15/2007 100 8.28
6/15/2007 100 8.28
6/15/2007 100 8.28
6/15/2007 100 8.28
6/15/2007 100 8.28
6/15/2007 100 8.29
6/15/2007 100 8.36
6/15/2007 100 8.37
6/15/2007 100 8.37
6/15/2007 100 8.37
6/15/2007 100 8.38
6/15/2007 100 8.38
6/15/2007 100 8.38
6/15/2007 100 8.38
6/15/2007 100 8.38
6/15/2007 100 8.38
6/15/2007 100 8.39
6/15/2007 100 8.39
6/15/2007 100 8.39
6/15/2007 100 8.39
6/15/2007 100 8.39
6/15/2007 100 8.39
6/15/2007 100 8.39
6/15/2007 100 8.39
6/15/2007 100 8.39
6/15/2007 100 8.39
6/15/2007 100 8.39
6/15/2007 100 8.39
6/15/2007 100 8.39
6/15/2007 100 8.39
6/15/2007 100 8.39
6/15/2007 100 8.39
6/15/2007 100 8.39
6/15/2007 100 8.4
6/15/2007 100 8.4
6/15/2007 100 8.4
6/15/2007 100 8.4
6/15/2007 100 8.4
6/15/2007 100 8.4
6/15/2007 100 8.4
6/15/2007 100 8.4
6/15/2007 100 8.4
6/15/2007 100 8.4
6/15/2007 100 8.4
6/15/2007 100 8.41
6/15/2007 100 8.41
6/15/2007 100 8.42
6/15/2007 100 8.42
6/15/2007 100 8.42
6/15/2007 100 8.42
6/15/2007 100 8.42
6/15/2007 100 8.42
6/15/2007 100 8.42
6/15/2007 100 8.42
6/15/2007 100 8.43
6/15/2007 100 8.43
6/15/2007 100 8.43
6/15/2007 100 8.43
6/15/2007 100 8.44
6/15/2007 100 8.44
6/15/2007 100 8.44
6/15/2007 100 8.44
6/15/2007 100 8.44
6/15/2007 100 8.44
6/15/2007 100 8.44
6/15/2007 100 8.44
6/15/2007 100 8.44
6/15/2007 100 8.44
6/15/2007 100 8.44
6/15/2007 100 8.44
6/15/2007 100 8.44
6/15/2007 100 8.44
6/15/2007 100 8.44
6/15/2007 100 8.44
6/15/2007 100 8.44
6/15/2007 100 8.44
6/15/2007 100 8.45
6/15/2007 100 8.45
6/15/2007 100 8.45
6/15/2007 100 8.45
6/15/2007 100 8.46
6/15/2007 100 8.46
6/15/2007 100 8.46
6/15/2007 100 8.46
6/15/2007 100 8.46
6/15/2007 100 8.46
6/15/2007 100 8.46
6/15/2007 100 8.46
6/15/2007 100 8.46
6/15/2007 100 8.46
6/15/2007 100 8.46
6/15/2007 100 8.46
6/15/2007 100 8.46
6/15/2007 100 8.46
6/15/2007 100 8.46
6/15/2007 100 8.47
6/15/2007 100 8.47
6/15/2007 100 8.47
6/15/2007 100 8.47
6/15/2007 100 8.47
6/15/2007 100 8.47
6/15/2007 100 8.47
6/15/2007 100 8.47
6/15/2007 100 8.47
6/15/2007 100 8.47
6/15/2007 100 8.48
6/15/2007 100 8.48
6/15/2007 100 8.48
6/15/2007 100 8.48
6/15/2007 100 8.48
6/15/2007 100 8.48
6/15/2007 100 8.48
6/15/2007 100 8.48
6/15/2007 100 8.48
6/15/2007 100 8.48
6/15/2007 100 8.48
6/15/2007 100 8.48
6/15/2007 100 8.48
6/15/2007 100 8.48
6/15/2007 100 8.48
6/15/2007 100 8.48
6/15/2007 100 8.48
6/15/2007 100 8.48
6/15/2007 100 8.48
6/15/2007 100 8.48
6/15/2007 100 8.48
6/15/2007 100 8.49
6/15/2007 100 8.49
6/15/2007 100 8.49
6/15/2007 100 8.49
6/15/2007 100 8.49
6/15/2007 100 8.49
6/15/2007 100 8.49
6/15/2007 100 8.49
6/15/2007 100 8.49
6/15/2007 100 8.5
6/15/2007 100 8.5
6/15/2007 100 8.5
6/15/2007 100 8.5
6/15/2007 100 8.5
6/15/2007 100 8.5
6/15/2007 100 8.5
6/15/2007 100 8.5
6/15/2007 100 8.5
6/15/2007 100 8.5
6/15/2007 100 8.5
6/15/2007 100 8.5
6/15/2007 100 8.51
6/15/2007 100 8.51
6/15/2007 100 8.51
6/15/2007 100 8.51
6/15/2007 100 8.52
6/15/2007 100 8.52
6/15/2007 100 8.52
6/15/2007 100 8.52
6/15/2007 100 8.52
6/15/2007 100 8.52
6/15/2007 100 8.52
6/15/2007 100 8.52
6/15/2007 100 8.53
6/15/2007 100 8.53
6/15/2007 100 8.53
6/15/2007 100 8.58
6/15/2007 100 8.58
6/15/2007 100 8.58
6/15/2007 100 8.59
6/15/2007 100 8.59
6/15/2007 100 8.59
6/15/2007 100 8.6
6/15/2007 100 8.6
6/15/2007 100 8.6
6/15/2007 100 8.63
6/15/2007 100 8.64
6/15/2007 100 8.64
6/15/2007 100 8.65
6/15/2007 100 8.66
6/15/2007 100 8.67
6/15/2007 100 8.67
6/15/2007 100 8.67
6/15/2007 100 8.67
6/15/2007 100 8.67
6/15/2007 100 8.67
6/15/2007 100 8.67
6/15/2007 100 8.68
6/15/2007 100 8.68
6/15/2007 100 8.68
6/15/2007 100 8.69
6/15/2007 100 8.69
6/15/2007 100 8.69
6/15/2007 100 8.69
6/15/2007 100 8.69
6/15/2007 100 8.7
6/15/2007 100 8.71
6/15/2007 100 8.72
6/15/2007 100 8.72
6/15/2007 100 8.74
6/15/2007 100 8.74
6/15/2007 100 8.74
6/15/2007 100 8.74
6/15/2007 100 8.75
6/15/2007 106 8.23
6/15/2007 111 8.5
6/15/2007 167 8.03
6/15/2007 200 8.18
6/15/2007 200 8.19
6/15/2007 200 8.2
6/15/2007 200 8.2
6/15/2007 200 8.2
6/15/2007 200 8.24
6/15/2007 200 8.24
6/15/2007 200 8.25
6/15/2007 200 8.38
6/15/2007 200 8.39
6/15/2007 200 8.42
6/15/2007 200 8.48
6/15/2007 200 8.51
6/15/2007 200 8.52
6/15/2007 200 8.55
6/15/2007 200 8.57
6/15/2007 200 8.58
6/15/2007 200 8.58
6/15/2007 200 8.58
6/15/2007 200 8.69
6/15/2007 200 8.7
6/15/2007 200 8.73
6/15/2007 200 8.73
6/15/2007 300 8.22
6/15/2007 300 8.25
6/15/2007 300 8.47
6/15/2007 300 8.5
6/15/2007 300 8.6
6/15/2007 300 8.72
6/15/2007 334 8.45
6/15/2007 400 8.24
6/15/2007 400 8.44
6/15/2007 400 8.55
6/15/2007 400 8.6
6/15/2007 400 8.71
6/15/2007 500 8.1
6/15/2007 800 8.51

Notes:

(i)  All of the above transactions in the Common Stock were effected by Millenco in the open market.

(ii)  Some of the sales listed above were short sales.

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