CORRESP 1 filename1.htm corresp.htm
 
November 30, 2007
 
Arizona Star Resource Corp.
Schedule 14D-1F Filed November 9, 2007, by Barrick Gold Corporation
Commission File No. 005-82578
 
Dear Mr. Duchovny:
 
On behalf of Barrick Gold Corporation (the “Offeror”), a corporation organized under the laws of the Province of Ontario, Canada, set forth below are the responses of the Offeror to the comments of the staff of the Division of Corporation Finance (the “Staff”) regarding its filing referenced above, which you delivered in a letter dated November 20, 2007 (the “Comment Letter”).
 
For your convenience, the text of the Staff’s comments is set forth below and is followed by the Offeror’s response to the comments. Capitalized terms defined in Schedule 14D-1F and used in the following responses without definition shall have the meanings specified in Schedule 14D-1F.
 
Schedule 14D-1F
 
I. Eligibility Requirements
 
1.                      Please explain the basis for your consideration that U.S. holders held less than 40% of the outstanding securities of Arizona Star Resources. See Instruction 3 to I.A. of Schedule 14D-1F.
 
 
2
 
 
Pursuant to Instruction 3 to I.A. of Schedule 14D-1F, U.S. holders are presumed to hold less than 40 percent of the subject class of securities, unless (a) the aggregate trading volume of that class on national securities exchanges in the United States and on NASDAQ exceeded its aggregate trading volume on securities exchanges in Canada and on the Canadian Dealing Network, Inc. (“CDN”) over the 12 calendar month period prior to commencement of the offer (based on volume figures published by such exchanges, NASDAQ and CDN), (b) the most recent annual report or annual information form filed or submitted by the issuer with securities regulators of Ontario, Quebec, British Columbia or Alberta (or, if the issuer is not a reporting issuer in any of such provinces, with any other Canadian securities regulator) or with the Securities Exchange Commission (the “Commission”) indicates that U.S. holders hold 40 percent or more of the outstanding subject class of securities, or (c) the bidder has actual knowledge that the level of U.S. ownership equals or exceeds 40 percent of such securities.
 
With respect to condition (a), Arizona Star’s shares are traded on the American Stock Exchange (the “AMEX”) and the Toronto Stock Exchange (the “TSX”). The relevant measurement period for calculating the trading volume is the period from November 1, 2006 through October 31, 2007. The trading volume data provided by the AMEX and the TSX, attached hereto as Annex A, show that the trading volume of the Common Shares on the AMEX (representing 14.3% of the combined trading volume of the AMEX and the TSX) did not exceed the trading volume on the TSX (representing the remaining 85.7%) during the relevant measurement period.
 
With respect to condition (b), neither the most recent Annual Report1 nor the most recent Annual Information Form2 filed by Arizona Star with the Ontario Securities Commission or the Commission indicates that U.S. holders hold 40% or more of the outstanding Common Shares.
 
As to condition (c), the Offeror has no actual knowledge that the level of U.S. ownership equals or exceeds 40% of the Common Shares.  In reaching its view as to the actual level of U.S. ownership, the Offeror reviewed all filings on Schedules 13D and 13G with respect to Arizona Star, all reported filings under Section 13(f) of the U.S. Securities Exchange Act (the “Exchange Act”) with respect to Arizona Star and all filings under Canada’s early warning system (the equivalent under Canadian law of the U.S. Schedule 13D regime) and also made inquiry of Arizona Star itself.
 
Finally, in the support agreement between Arizona Star and Barrick, dated October 28, 2007, Arizona Star represented to Barrick that, to its knowledge, U.S. holders held less than 40% of the outstanding Common Shares.
 
III. Compliance with the Exchange Act
 
2.                      Please advise us whether any of the bidders has been granted any waivers or exemptions from certain Canadian laws that would impair the ability of the bidders to make the offer in compliance with Rule 14d-1(b) unless the bidders complied with corresponding U.S. tender offer rules. If any waiver or exemption was granted, please file it as an exhibit to your Schedule 14D-1F.
 
 
1 Annual Report 2007 of Arizona Star, filed with the Ontario Securities Commission on September 20, 2007, and with the Commission on August 2, 2007 (Commission File No. 001-32857).
 
2 Annual Information Form of Arizona Star, filed with the Ontario Securities Commission on July 30, 2007, and with the Commission on August 2, 2007 (Commission File No. 001-32857).
 
 
3
 
 
In making the Offer, the Offeror has complied with all Canadian federal, provincial and territorial laws, regulations and policies applicable to the Offer. The Offeror has not been granted any waivers or exemptions with respect to the Offer from applicable Canadian regulatory provisions imposing requirements that otherwise would be prescribed by Regulation 14D or 14E of the Commission.
 
The Offeror acknowledges that, in connection with the Offer: (a) the Offeror has, on November 9, 2007, provided Autorité Des Marchés Financiers (the Quebec securities authority) with a notice (the “Notice”) confirming that it meets all conditions under the Quebec Securities Act for a bidder not to become obliged to file with Autorité Des Marchés Financiers the French-language translations of the home jurisdiction documents filed with the Ontario Securities Commission, as filed with the Commission on November 9, 2007;3 and (b) the Offeror has, on November 21, 2007, filed for relief (the “Relief”) from the securities commissions in the provinces of Manitoba, Nova Scotia and Newfoundland and Labrador to exempt it from the obligation to obtain a valuation in circumstances where the Offeror intends to complete a second step transaction to obtain the remaining shares of Arizona Star not tendered to the Offer, as described in Section 15 of the Offer, “Acquisition of Common Shares Not Tendered - Subsequent Acquisition Transaction”. Although the Relief has not yet been granted, we understand that similar relief is, however, typically granted where the offer and the subsequent second step transaction comply with the requirements of the Ontario Securities Commission’s Rule 61-501, which will be the case in respect of the Offer.
 
The Offeror respectfully submits that neither the Notice nor the Relief (if granted) should be viewed as a waiver or an exemption with respect to the Offer from the applicable Canadian regulatory provisions imposing requirements that otherwise would be prescribed by Regulation 14D or 14E, and, thus, neither the Notice nor the Relief (if granted) impairs the ability of the Offeror to make the Offer in reliance upon the exemptions contained in Rule 14d-1(b) of the Exchange Act.
 
Offer to Purchase for Cash
 
Notice to Shareholders in the United States, page i
 
3.                      The legend appearing here does not appear to comply with the instruction in Part I, Item 2 of Schedule 14D-1F. Please revise and confirm that you will locate this notice in the appropriate place in future filings.
 
The Offeror respectfully submits that the legend appearing on page i of the Offer complies with the requirements concerning the content of the legend, as set out in the instruction in Part I, Item 2 of Schedule 14D-1F.  The Offeror confirms that in its future filings it will locate the legend on the outside front cover page of all home jurisdiction documents relating to the Offer, as required by the instruction in Part I, Item 2 of Schedule 14D-1F.
 
 
3Notice letter, filed as Exhibit 1.3 to Schedule 14D-1F with the Commission on November 9, 2007 (Commission File No. 005-82578).
 
 
4
 
 
Closing Comments
 
On behalf of our client, the Offeror, we hereby confirm to you the Offeror’s acknowledgement of the following:
 
 ●
  
The Offeror is responsible for the adequacy and accuracy of the disclosure in the filings;
 ●
   staff comments or changes to disclosure in response to staff comments do not foreclose the Commission from taking any action with respect to the filing; and
 ●
   the Offeror may not assert staff comments as a defense in any proceeding initiated by the Commission or any person under the federal securities laws of the United States.
 
If you have any questions regarding the contents of this letter, please contact me.
 
 
 
 
Sincerely,
 
/s/  Richard Hall
   Richard Hall
 
Daniel F. Duchovny, Esq.
Special Counsel
Office of Mergers and Acquisitions
U.S. Securities and Exchange Commission
100 F. Street, N.E.
Washington, DC 20549-3628

 
 
 
5
 
 
Copy to:

Patrick J. Garver
Sybil E. Veenman
Barrick Gold Corporation
Brookfield Place, TD Canada Trust Tower
161 Bay Street, Suite 3700
P.O. Box 212,
Toronto, Ontario M5J 2S1
CANADA

Lisa Damiani
Davies Ward Phillips & Vineberg LLP
1 First Canadian Place, 44th Floor
Toronto, Ontario M5X 1B1
CANADA
 
 
 
 
Annex A
 
Arizona Star Resource Corp. (AZS)
    
 
Trading Volume, 11/1/2006 through 10/31/2007
      
         
Toronto Stock Exchange (TSX)
American Stock Exchange (AMEX)*
      
27,893,653
4,659,000
Total trading volume:
32,552,653
85.69%
14.31%
      
 
* AMEX does not provide the exact trading volume data but rounds the data to the nearest thousand of shares.
      
         
         
         
Backup Source: Bloomberg
      
Consolidated Canadian trading
Consolidated U.S. trading
      
27,893,654
4,665,120
Total trading volume:
32,558,774
85.67%
14.33%
      
 
 
 
 
 
Arizona Star Resource Corp. (AZS)
    
Toronto Stock Exchange
      
Source: tsx.com
      
         
Trade Date
Close
Volume
    
10/31/2007
17.95
272,887
Total volume on AZS:
27,893,653
10/30/2007
17.92
1,591,328
    
10/29/2007
17.84
17,848,140
    
10/26/2007
14.7
76,400
    
10/25/2007
14.75
27,600
    
10/24/2007
14.75
24,125
    
10/23/2007
14.65
15,833
    
10/22/2007
14.58
74,200
    
10/19/2007
14.65
30,300
    
10/18/2007
14.65
16,425
    
10/17/2007
14.62
15,530
    
10/16/2007
14.41
3,500
    
10/15/2007
14.6
25,200
    
10/12/2007
14.14
18,200
    
10/11/2007
14.25
36,069
    
10/10/2007
14.27
26,300
    
10/9/2007
14.29
8,151
    
10/5/2007
14.01
52,200
    
10/4/2007
13.96
12,000
    
10/3/2007
13.83
6,600
    
10/2/2007
14
52,900
    
10/1/2007
14
54,950
    
9/28/2007
13.75
217,602
    
9/27/2007
13.15
71,561
    
9/26/2007
12.68
64,100
    
9/25/2007
12.3
24,900
    
9/24/2007
12.5
11,408
    
9/21/2007
12.7
65,868
    
9/20/2007
12.4
45,700
    
9/19/2007
11.62
11,243
    
9/18/2007
11.62
106,700
    
9/17/2007
11.3
335,430
    
9/14/2007
10.38
17,278
    
9/13/2007
11.31
9,800
    
9/12/2007
11.1
51,400
    
9/11/2007
11.15
14,300
    
9/10/2007
11.05
19,550
    
9/7/2007
11
16,600
    
9/6/2007
10.8
54,600
    
9/5/2007
10
31,709
    
9/4/2007
9.57
71,461
    
8/31/2007
10.63
338,100
    
8/30/2007
10.57
9,900
    
8/29/2007
10.98
4,200
    
8/28/2007
10
4,215
    
8/27/2007
10.5
26,800
    
8/24/2007
10.58
2,400
    
8/23/2007
10.3
6,600
    
8/22/2007
10.39
8,400
    
8/21/2007
10.6
5,900
    
8/20/2007
10.35
1,500
    
8/17/2007
10.22
13,600
    
 
 
 
 
Arizona Star Resource Corp. (AZS)
    
Toronto Stock Exchange
      
Source: tsx.com
      
         
Trade Date
Close
Volume
    
8/16/2007
9.5
11,100
    
8/15/2007
10.3
10,500
    
8/14/2007
0
0
    
8/13/2007
10.72
700
    
8/10/2007
10.5
12,400
    
8/9/2007
10.64
8,300
    
8/8/2007
11
34,400
    
8/7/2007
11.2
28,834
    
8/3/2007
12.2
26,200
    
8/2/2007
11.9
12,414
    
8/1/2007
0
0
    
7/31/2007
12
850
    
7/30/2007
11.96
200
    
7/27/2007
11.7
3,400
    
7/26/2007
0
0
    
7/25/2007
11.7
10,250
    
7/24/2007
12
900
    
7/23/2007
12.18
2,100
    
7/20/2007
12.38
600
    
7/19/2007
12.64
15,400
    
7/18/2007
12.73
8,000
    
7/17/2007
12.62
7,200
    
7/16/2007
12.41
11,400
    
7/13/2007
11.97
7,600
    
7/12/2007
11.75
223,250
    
7/11/2007
11.25
1,500
    
7/10/2007
11.25
29,900
    
7/9/2007
11.5
3,600
    
7/6/2007
11.47
1,700
    
7/5/2007
11.41
500
    
7/4/2007
11.12
100
    
7/3/2007
12
6,100
    
6/29/2007
0
0
    
6/28/2007
0
0
    
6/27/2007
11.97
4,800
    
6/26/2007
0
0
    
6/25/2007
11.98
1,000
    
6/22/2007
11.98
26,944
    
6/21/2007
11.62
1,000
    
6/20/2007
11.59
3,400
    
6/19/2007
11.5
1,000
    
6/18/2007
11.5
6,000
    
6/15/2007
11.64
8,900
    
6/14/2007
11.6
16,100
    
6/13/2007
11.6
6,390
    
6/12/2007
11.7
7,950
    
6/11/2007
12.04
1,860
    
6/8/2007
11.8
4,650
    
6/7/2007
12.25
15,400
    
6/6/2007
12.45
5,100
    
6/5/2007
12.55
1,600
    
6/4/2007
12.37
14,907
    
 
 

 
Arizona Star Resource Corp. (AZS)
    
Toronto Stock Exchange
      
Source: tsx.com
      
         
Trade Date
Close
Volume
    
6/1/2007
12.84
2,500
    
5/31/2007
12.95
2,610
    
5/30/2007
12.94
3,385
    
5/29/2007
13
1,000
    
5/28/2007
13
4,100
    
5/25/2007
13
2,450
    
5/24/2007
13
7,600
    
5/23/2007
13
249,410
    
5/22/2007
13
20,600
    
5/18/2007
0
0
    
5/17/2007
12.95
300
    
5/16/2007
12.91
4,600
    
5/15/2007
13.02
115,100
    
5/14/2007
13.5
79,476
    
5/11/2007
0
0
    
5/10/2007
13.5
9,250
    
5/9/2007
13.5
20,880
    
5/8/2007
13.5
196,100
    
5/7/2007
0
0
    
5/4/2007
13.5
2,434
    
5/3/2007
13
20,780
    
5/2/2007
12.84
8,389
    
5/1/2007
13.01
6,200
    
4/30/2007
13
30,300
    
4/27/2007
13.4
21,300
    
4/26/2007
13.3
10,100
    
4/25/2007
0
0
    
4/24/2007
13.36
2,200
    
4/23/2007
13.25
5,500
    
4/20/2007
0
0
    
4/19/2007
0
0
    
4/18/2007
13.58
8,300
    
4/17/2007
13.66
10,950
    
4/16/2007
13.55
12,343
    
4/13/2007
13.5
3,886
    
4/12/2007
13.69
2,800
    
4/11/2007
13.45
21,570
    
4/10/2007
13.39
13,400
    
4/9/2007
13.4
8,191
    
4/5/2007
13.45
29,450
    
4/4/2007
0
0
    
4/3/2007
13.49
10,500
    
4/2/2007
13.45
13,100
    
3/30/2007
13.7
10,335
    
3/29/2007
13.6
54,600
    
3/28/2007
14
5,510
    
3/27/2007
14
2,100
    
3/26/2007
14
3,200
    
3/23/2007
13.99
208,401
    
3/22/2007
13.97
107,200
    
3/21/2007
13.87
22,400
    
3/20/2007
13.97
4,600
    
 
 
 
 
Arizona Star Resource Corp. (AZS)
    
Toronto Stock Exchange
      
Source: tsx.com
      
         
Trade Date
Close
Volume
    
3/19/2007
0
0
    
3/16/2007
13.98
1,400
    
3/15/2007
13.99
3,000
    
3/14/2007
13.99
5,225
    
3/13/2007
13.87
7,870
    
3/12/2007
0
0
    
3/9/2007
0
0
    
3/8/2007
14
3,600
    
3/7/2007
14.03
12,200
    
3/6/2007
14.19
4,400
    
3/5/2007
0
0
    
3/2/2007
0
0
    
3/1/2007
14.1
15,800
    
2/28/2007
13.5
15,000
    
2/27/2007
13.4
11,300
    
2/26/2007
13.66
19,022
    
2/23/2007
14.28
6,500
    
2/22/2007
14.25
17,600
    
2/21/2007
14.39
117,900
    
2/20/2007
14.3
71,600
    
2/19/2007
13.9
2,200
    
2/16/2007
14.1
23,800
    
2/15/2007
14
5,000
    
2/14/2007
14
3,900
    
2/13/2007
14.1
14,400
    
2/12/2007
14
10,250
    
2/9/2007
14.25
15,000
    
2/8/2007
14.25
2,100
    
2/7/2007
14.25
36,200
    
2/6/2007
14.47
2,400
    
2/5/2007
0
0
    
2/2/2007
0
0
    
2/1/2007
14.51
10,600
    
1/31/2007
14.25
47,807
    
1/30/2007
14.25
12,500
    
1/29/2007
14.18
1,400
    
1/26/2007
14.25
16,600
    
1/25/2007
14
9,150
    
1/24/2007
13.95
6,950
    
1/23/2007
14.01
30,511
    
1/22/2007
13.75
2,400
    
1/19/2007
13.61
17,800
    
1/18/2007
13.45
179,300
    
1/17/2007
13.89
32,400
    
1/16/2007
13.3
23,800
    
1/15/2007
0
0
    
1/12/2007
13.75
900
    
1/11/2007
14.01
4,500
    
1/10/2007
13.9
7,508
    
1/9/2007
13.9
80,600
    
1/8/2007
14
12,000
    
1/5/2007
13.47
8,400
    
 
 
 
 
Arizona Star Resource Corp. (AZS)
    
Toronto Stock Exchange
      
Source: tsx.com
      
         
Trade Date
Close
Volume
    
1/4/2007
13.95
1,650
    
1/3/2007
13.62
37,625
    
1/2/2007
14
125,600
    
12/29/2006
13.8
34,100
    
12/28/2006
14.1
23,250
    
12/27/2006
14.37
800
    
12/22/2006
14.41
100
    
12/21/2006
14.14
207,030
    
12/20/2006
14
316,600
    
12/19/2006
14.14
7,000
    
12/18/2006
14.2
8,100
    
12/15/2006
14.5
3,150
    
12/14/2006
14.47
7,800
    
12/13/2006
14.54
2,500
    
12/12/2006
14.7
31,540
    
12/11/2006
14.7
1,254
    
12/8/2006
14.73
2,500
    
12/7/2006
14.7
16,200
    
12/6/2006
14.73
3,300
    
12/5/2006
0
0
    
12/4/2006
14.88
31,700
    
12/1/2006
0
0
    
11/30/2006
14.98
75,190
    
11/29/2006
13.9
10,750
    
11/28/2006
13.85
5,523
    
11/27/2006
13.96
51,300
    
11/24/2006
14
25,200
    
11/23/2006
14
86,400
    
11/22/2006
13.95
5,850
    
11/21/2006
13.88
114,300
    
11/20/2006
14.03
115,300
    
11/17/2006
14.09
129,000
    
11/16/2006
14
103,400
    
11/15/2006
14
330,320
    
11/14/2006
13.9
241,200
    
11/13/2006
13.88
27,500
    
11/10/2006
14
17,550
    
11/9/2006
14
176,200
    
11/8/2006
13.58
39,585
    
11/7/2006
13.65
111,900
    
11/6/2006
13.71
474,975
    
11/3/2006
12.49
1,396
    
11/2/2006
12.35
10,805
    
11/1/2006
12.24
7,955
    
 
 
 
 
Arizona Star Resource Corp (AZS)
    
American Stock Exchange
    
Source: Amex.com
      
         
Date
Close
Volume
    
10/31/2007
19.18
72,000
Total volume on AMEX:
4,659,000
10/30/2007
18.9
145,000
    
10/29/2007
18.7
304,000
    
10/26/2007
15.24
10,000
    
10/25/2007
15.23
10,000
    
10/24/2007
15.05
8,000
    
10/23/2007
15.25
6,000
    
10/22/2007
14.95
4,000
    
10/19/2007
15.2
32,000
    
10/18/2007
14.95
9,000
    
10/17/2007
15
24,000
    
10/16/2007
14.75
21,000
    
10/15/2007
15.03
26,000
    
10/12/2007
14.5
19,000
    
10/11/2007
14.71
28,000
    
10/10/2007
14.53
16,000
    
10/9/2007
14.49
9,000
    
10/8/2007
14.1
17,000
    
10/5/2007
14.44
69,000
    
10/4/2007
13.98
27,000
    
10/3/2007
14.08
11,000
    
10/2/2007
14.05
23,000
    
10/1/2007
14.1
33,000
    
9/28/2007
13.75
64,000
    
9/27/2007
13.11
38,000
    
9/26/2007
12.4
43,000
    
9/25/2007
12.36
29,000
    
9/24/2007
12.45
4,000
    
9/21/2007
12.71
8,000
    
9/20/2007
12.25
50,000
    
9/19/2007
11.16
10,000
    
9/18/2007
11.42
23,000
    
9/17/2007
11.07
165,000
    
9/14/2007
10.05
21,000
    
9/13/2007
10.75
6,000
    
9/12/2007
10.71
5,000
    
9/11/2007
10.68
5,000
    
9/10/2007
10.48
2,000
    
9/7/2007
10.4
4,000
    
9/6/2007
10.33
43,000
    
9/5/2007
9.65
2,000
    
9/4/2007
9.35
12,000
    
8/31/2007
10
8,000
    
8/30/2007
9.9
13,000
    
8/29/2007
9.85
4,000
    
8/28/2007
9.35
6,000
    
8/27/2007
9.88
31,000
    
8/24/2007
9.88
2,000
    
8/23/2007
9.65
4,000
    
8/22/2007
9.66
8,000
    
8/21/2007
9.88
23,000
    
8/20/2007
9.69
3,000
    
 
 
 
 
Arizona Star Resource Corp (AZS)
    
American Stock Exchange
    
Source: Amex.com
      
         
Date
Close
Volume
    
8/17/2007
9.25
28,000
    
8/16/2007
8.8
25,000
    
8/15/2007
9.53
10,000
    
8/14/2007
10
5,000
    
8/13/2007
10
2,000
    
8/10/2007
9.94
8,000
    
8/9/2007
10.01
19,000
    
8/8/2007
10.43
11,000
    
8/7/2007
10.8
9,000
    
8/6/2007
11
42,000
    
8/3/2007
11.35
7,000
    
8/2/2007
11.03
13,000
    
8/1/2007
10.99
6,000
    
7/31/2007
11.14
2,000
    
7/30/2007
11
2,000
    
7/27/2007
10.95
7,000
    
7/26/2007
11.38
0
    
7/25/2007
11.38
5,000
    
7/24/2007
11.51
3,000
    
7/23/2007
11.75
5,000
    
7/20/2007
11.84
7,000
    
7/19/2007
11.96
17,000
    
7/18/2007
12
34,000
    
7/17/2007
12.08
11,000
    
7/16/2007
11.89
12,000
    
7/13/2007
11.46
7,000
    
7/12/2007
11.24
32,000
    
7/11/2007
10.6
0
    
7/10/2007
10.68
32,000
    
7/9/2007
10.9
11,000
    
7/6/2007
11.08
4,000
    
7/5/2007
10.8
7,000
    
7/3/2007
10.6
3,000
    
7/2/2007
10.65
26,000
    
6/29/2007
10.93
6,000
    
6/28/2007
10.88
4,000
    
6/27/2007
11.11
4,000
    
6/26/2007
10.9
3,000
    
6/25/2007
11.07
6,000
    
6/22/2007
11.05
26,000
    
6/21/2007
10.35
12,000
    
6/20/2007
10.79
6,000
    
6/19/2007
10.71
3,000
    
6/18/2007
10.76
9,000
    
6/15/2007
10.93
2,000
    
6/14/2007
10.79
3,000
    
6/13/2007
10.85
13,000
    
6/12/2007
11
14,000
    
6/11/2007
11.25
6,000
    
6/8/2007
11.11
8,000
    
6/7/2007
11.35
9,000
    
6/6/2007
11.65
13,000
    
 
 
 
 
Arizona Star Resource Corp (AZS)
    
American Stock Exchange
    
Source: Amex.com
      
         
Date
Close
Volume
    
6/5/2007
11.75
3,000
    
6/4/2007
11.85
16,000
    
6/1/2007
12
6,000
    
5/31/2007
12.09
10,000
    
5/30/2007
12
4,000
    
5/29/2007
12.09
4,000
    
5/25/2007
12.08
4,000
    
5/24/2007
11.8
8,000
    
5/23/2007
12
6,000
    
5/22/2007
11.86
18,000
    
5/21/2007
11.5
9,000
    
5/18/2007
11.9
6,000
    
5/17/2007
11.84
5,000
    
5/16/2007
11.73
10,000
    
5/15/2007
12.02
13,000
    
5/14/2007
12.2
8,000
    
5/11/2007
12.09
4,000
    
5/10/2007
12.19
11,000
    
5/9/2007
12.2
12,000
    
5/8/2007
12.1
28,000
    
5/7/2007
12.04
0
    
5/4/2007
12
36,000
    
5/3/2007
12
10,000
    
5/2/2007
11.5
5,000
    
5/1/2007
11.68
8,000
    
4/30/2007
11.85
3,000
    
4/27/2007
12
12,000
    
4/26/2007
11.85
4,000
    
4/25/2007
11.78
5,000
    
4/24/2007
11.99
12,000
    
4/23/2007
11.77
6,000
    
4/20/2007
11.99
13,000
    
4/19/2007
12.17
6,000
    
4/18/2007
12
9,000
    
4/17/2007
12.04
20,000
    
4/16/2007
11.99
33,000
    
4/13/2007
11.89
5,000
    
4/12/2007
11.89
34,000
    
4/11/2007
11.68
28,000
    
4/10/2007
11.55
23,000
    
4/9/2007
11.56
21,000
    
4/5/2007
11.58
35,000
    
4/4/2007
11.65
13,000
    
4/3/2007
11.5
17,000
    
4/2/2007
11.64
14,000
    
3/30/2007
11.9
13,000
    
3/29/2007
11.9
6,000
    
3/28/2007
12.1
26,000
    
3/27/2007
12.02
6,000
    
3/26/2007
12.08
10,000
    
3/23/2007
12
8,000
    
3/22/2007
11.92
62,000
    
 
 

 
Arizona Star Resource Corp (AZS)
    
American Stock Exchange
    
Source: Amex.com
      
         
Date
Close
Volume
    
3/21/2007
11.94
25,000
    
3/20/2007
11.61
25,000
    
3/19/2007
11.64
3,000
    
3/16/2007
11.64
5,000
    
3/15/2007
11.7
19,000
    
3/14/2007
11.75
7,000
    
3/13/2007
11.64
16,000
    
3/12/2007
11.65
11,000
    
3/9/2007
11.67
17,000
    
3/8/2007
11.89
11,000
    
3/7/2007
11.71
8,000
    
3/6/2007
11.94
5,000
    
3/5/2007
11.73
4,000
    
3/2/2007
11.82
1,000
    
3/1/2007
12.05
5,000
    
2/28/2007
11.64
25,000
    
2/27/2007
11.25
35,000
    
2/26/2007
12.09
39,000
    
2/23/2007
12.3
14,000
    
2/22/2007
12.33
20,000
    
2/21/2007
12.18
128,000
    
2/20/2007
12.02
79,000
    
2/16/2007
12.45
51,000
    
2/15/2007
12.05
6,000
    
2/14/2007
12.1
4,000
    
2/13/2007
12.1
16,000
    
2/12/2007
11.93
8,000
    
2/9/2007
11.89
3,000
    
2/8/2007
12
3,000
    
2/7/2007
12.19
19,000
    
2/6/2007
12.15
9,000
    
2/5/2007
11.87
2,000
    
2/2/2007
11.94
5,000
    
2/1/2007
12.2
12,000
    
1/31/2007
12.07
22,000
    
1/30/2007
12.04
4,000
    
1/29/2007
11.95
2,000
    
1/26/2007
11.95
8,000
    
1/25/2007
11.65
18,000
    
1/24/2007
11.75
11,000
    
1/23/2007
11.9
24,000
    
1/22/2007
11.4
0
    
1/19/2007
11.59
13,000
    
1/18/2007
11.51
20,000
    
1/17/2007
11.84
6,000
    
1/16/2007
11.29
8,000
    
1/12/2007
11.76
6,000
    
1/11/2007
11.64
6,000
    
1/10/2007
11.46
8,000
    
1/9/2007
11.73
44,000
    
1/8/2007
11.88
15,000
    
1/5/2007
11.51
18,000
    
 
 
 
 
Arizona Star Resource Corp (AZS)
    
American Stock Exchange
    
Source: Amex.com
      
         
Date
Close
Volume
    
1/4/2007
11.68
29,000
    
1/3/2007
11.58
48,000
    
1/2/2007
12
0
    
12/29/2006
12
11,000
    
12/28/2006
12.22
36,000
    
12/27/2006
12.25
4,000
    
12/26/2006
12.15
6,000
    
12/22/2006
12.15
6,000
    
12/21/2006
12.15
9,000
    
12/20/2006
12.18
9,000
    
12/19/2006
12.1
5,000
    
12/18/2006
11.87
9,000
    
12/15/2006
12
6,000
    
12/14/2006
12.39
8,000
    
12/13/2006
12.7
3,000
    
12/12/2006
12.78
10,000
    
12/11/2006
12.65
5,000
    
12/8/2006
12.78
6,000
    
12/7/2006
12.67
4,000
    
12/6/2006
12.82
4,000
    
12/5/2006
12.98
4,000
    
12/4/2006
12.88
27,000
    
12/1/2006
12.89
9,000
    
11/30/2006
13.09
68,000
    
11/29/2006
12.21
22,000
    
11/28/2006
12.35
12,000
    
11/27/2006
12.38
20,000
    
11/24/2006
12.32
3,000
    
11/22/2006
12.23
10,000
    
11/21/2006
12.06
24,000
    
11/20/2006
12.16
18,000
    
11/17/2006
11.73
38,000
    
11/16/2006
12.27
7,000
    
11/15/2006
12.3
19,000
    
11/14/2006
12.21
6,000
    
11/13/2006
12.21
20,000
    
11/10/2006
12.45
46,000
    
11/9/2006
12.3
49,000
    
11/8/2006
11.99
14,000
    
11/7/2006
12.07
61,000
    
11/6/2006
12.08
223,000
    
11/3/2006
10.84
12,000
    
11/2/2006
10.93
30,000
    
11/1/2006
10.74
20,000
    
 
 
 
 
Arizona Star Resource Corp. (AZS)
              
Source: Bloomberg
                  
                     
Consolidated Canadian trading
  
Consolidated U.S. trading  
Date
Px Last
Px Volume
      
Date
Px Last
Px Volume
    
10/31/2007
17.95
272,887
CN Total:
27,893,654
  
10/31/2007
19.18
71,800
US Total:
4,665,120
10/30/2007
17.92
1,591,328
      
10/30/2007
18.9
144,900
    
10/29/2007
17.84
17,848,141
      
10/29/2007
18.7
303,700
    
10/26/2007
14.7
76,400
      
10/26/2007
15.24
10,300
    
10/25/2007
14.75
27,600
      
10/25/2007
15.23
9,600
    
10/24/2007
14.75
24,125
      
10/24/2007
15.05
7,600
    
10/23/2007
14.65
15,833
      
10/23/2007
15.25
6,400
    
10/22/2007
14.58
74,200
      
10/22/2007
14.95
3,900
    
10/19/2007
14.65
30,300
      
10/19/2007
15.2
32,500
    
10/18/2007
14.65
16,425
      
10/18/2007
14.95
9,000
    
10/17/2007
14.62
15,530
      
10/17/2007
15
24,200
    
10/16/2007
14.41
3,500
      
10/16/2007
14.75
21,400
    
10/15/2007
14.6
25,200
      
10/15/2007
15.03
25,600
    
10/12/2007
14.14
18,200
      
10/12/2007
14.5
19,400
    
10/11/2007
14.25
36,069
      
10/11/2007
14.71
27,900
    
10/10/2007
14.27
26,300
      
10/10/2007
14.53
16,300
    
10/9/2007
14.29
8,151
      
10/9/2007
14.49
9,200
    
10/5/2007
14.01
52,200
      
10/8/2007
14.1
16,900
    
10/4/2007
13.96
12,000
      
10/5/2007
14.4399
68,600
    
10/3/2007
13.83
6,600
      
10/4/2007
13.98
26,800
    
10/2/2007
14
52,900
      
10/3/2007
14.08
11,300
    
10/1/2007
14
54,950
      
10/2/2007
14.05
23,400
    
9/28/2007
13.75
217,602
      
10/1/2007
14.1
33,100
    
9/27/2007
13.15
71,561
      
9/28/2007
13.75
64,300
    
9/26/2007
12.68
64,100
      
9/27/2007
13.1101
38,300
    
9/25/2007
12.3
24,900
      
9/26/2007
12.4
43,300
    
9/24/2007
12.5
11,408
      
9/25/2007
12.3599
28,900
    
9/21/2007
12.7
65,868
      
9/24/2007
12.45
4,100
    
9/20/2007
12.4
45,700
      
9/21/2007
12.7099
8,300
    
9/19/2007
11.62
11,243
      
9/20/2007
12.25
50,500
    
9/18/2007
11.62
106,700
      
9/19/2007
11.16
10,300
    
9/17/2007
11.3
335,430
      
9/18/2007
11.42
22,900
    
9/14/2007
10.38
17,278
      
9/17/2007
11.07
165,100
    
9/13/2007
11.31
9,800
      
9/14/2007
10.05
21,000
    
9/12/2007
11.1
51,400
      
9/13/2007
10.75
5,600
    
9/11/2007
11.15
14,300
      
9/12/2007
10.71
4,600
    
9/10/2007
11.05
19,550
      
9/11/2007
10.684
5,000
    
9/7/2007
11
16,600
      
9/10/2007
10.48
2,000
    
9/6/2007
10.8
54,600
      
9/7/2007
10.4
3,700
    
9/5/2007
10
31,709
      
9/6/2007
10.33
43,300
    
9/4/2007
9.57
71,461
      
9/5/2007
9.65
2,500
    
8/31/2007
10.63
338,100
      
9/4/2007
9.35
11,500
    
8/30/2007
10.57
9,900
      
8/31/2007
10
8,100
    
8/29/2007
10.98
4,200
      
8/30/2007
9.9
12,800
    
8/28/2007
10
4,215
      
8/29/2007
9.85
3,900
    
8/27/2007
10.5
26,800
      
8/28/2007
9.35
5,800
    
8/24/2007
10.58
2,400
      
8/27/2007
9.88
31,100
    
8/23/2007
10.3
6,600
      
8/24/2007
9.88
2,300
    
8/22/2007
10.39
8,400
      
8/23/2007
9.65
4,000
    
8/21/2007
10.6
5,900
      
8/22/2007
9.66
8,500
    
8/20/2007
10.35
1,500
      
8/21/2007
9.8799
22,900
    
8/17/2007
10.22
13,600
      
8/20/2007
9.69
2,600
    
 
 
 
 
Arizona Star Resource Corp. (AZS)
              
Source: Bloomberg
                  
                     
Consolidated Canadian trading
  
Consolidated U.S. trading  
Date
Px Last
Px Volume
      
Date
Px Last
Px Volume
    
8/16/2007
9.5
11,100
      
8/17/2007
9.25
28,500
    
8/15/2007
10.3
10,500
      
8/16/2007
8.8
25,100
    
8/13/2007
10.72
700
      
8/15/2007
9.53
10,100
    
8/10/2007
10.5
12,400
      
8/14/2007
10
5,200
    
8/9/2007
10.64
8,300
      
8/13/2007
10
1,600
    
8/8/2007
11
34,400
      
8/10/2007
9.94
7,800
    
8/7/2007
11.2
28,834
      
8/9/2007
10.01
18,700
    
8/3/2007
12.2
26,200
      
8/8/2007
10.43
10,800
    
8/2/2007
11.9
12,414
      
8/7/2007
10.8
9,000
    
7/31/2007
12
850
      
8/6/2007
11
41,700
    
7/30/2007
11.96
200
      
8/3/2007
11.35
6,600
    
7/27/2007
11.7
3,400
      
8/2/2007
11.03
13,400
    
7/25/2007
11.7
10,250
      
8/1/2007
10.99
6,100
    
7/24/2007
12
900
      
7/31/2007
11.14
1,700
    
7/23/2007
12.18
2,100
      
7/30/2007
11
1,600
    
7/20/2007
12.38
600
      
7/27/2007
10.95
7,300
    
7/19/2007
12.64
15,400
      
7/25/2007
11.38
5,000
    
7/18/2007
12.73
8,000
      
7/24/2007
11.51
3,200
    
7/17/2007
12.62
7,200
      
7/23/2007
11.75
5,100
    
7/16/2007
12.41
11,400
      
7/20/2007
11.84
6,900
    
7/13/2007
11.97
7,600
      
7/19/2007
11.96
17,400
    
7/12/2007
11.75
223,250
      
7/18/2007
12
33,600
    
7/11/2007
11.25
1,500
      
7/17/2007
12.08
11,100
    
7/10/2007
11.25
29,900
      
7/16/2007
11.89
12,400
    
7/9/2007
11.5
3,600
      
7/13/2007
11.46
6,900
    
7/6/2007
11.47
1,700
      
7/12/2007
11.24
32,000
    
7/5/2007
11.41
500
      
7/11/2007
10.6
200
    
7/4/2007
11.12
100
      
7/10/2007
10.683
31,600
    
7/3/2007
12
6,100
      
7/9/2007
10.9
11,200
    
6/27/2007
11.97
4,800
      
7/6/2007
11.08
4,300
    
6/25/2007
11.98
1,000
      
7/5/2007
10.8
7,000
    
6/22/2007
11.98
26,944
      
7/3/2007
10.6
3,100
    
6/21/2007
11.62
1,000
      
7/2/2007
10.65
25,800
    
6/20/2007
11.59
3,400
      
6/29/2007
10.93
6,300
    
6/19/2007
11.5
1,000
      
6/28/2007
10.88
3,700
    
6/18/2007
11.5
6,000
      
6/27/2007
11.11
4,100
    
6/15/2007
11.64
8,900
      
6/26/2007
10.9
3,400
    
6/14/2007
11.6
16,100
      
6/25/2007
11.07
6,100
    
6/13/2007
11.6
6,390
      
6/22/2007
11.05
26,400
    
6/12/2007
11.7
7,950
      
6/21/2007
10.35
11,600
    
6/11/2007
12.04
1,860
      
6/20/2007
10.79
6,100
    
6/8/2007
11.8
4,650
      
6/19/2007
10.71
2,800
    
6/7/2007
12.25
15,400
      
6/18/2007
10.76
9,300
    
6/6/2007
12.45
5,100
      
6/15/2007
10.93
1,900
    
6/5/2007
12.55
1,600
      
6/14/2007
10.79
2,800
    
6/4/2007
12.37
14,907
      
6/13/2007
10.85
12,900
    
6/1/2007
12.84
2,500
      
6/12/2007
11
14,300
    
5/31/2007
12.95
2,610
      
6/11/2007
11.25
5,800
    
5/30/2007
12.94
3,385
      
6/8/2007
11.1118
8,400
    
5/29/2007
13
1,000
      
6/7/2007
11.35
9,200
    
5/28/2007
13
4,100
      
6/6/2007
11.65
12,800
    
5/25/2007
13
2,450
      
6/5/2007
11.75
3,200
    
 
 

 
Arizona Star Resource Corp. (AZS)
              
Source: Bloomberg
                  
                     
Consolidated Canadian trading
  
Consolidated U.S. trading  
Date
Px Last
Px Volume
      
Date
Px Last
Px Volume
    
5/24/2007
13
7,600
      
6/4/2007
11.85
15,600
    
5/23/2007
13
249,410
      
6/1/2007
12
6,000
    
5/22/2007
13
20,600
      
5/31/2007
12.09
10,200
    
5/17/2007
12.95
300
      
5/30/2007
12
4,200
    
5/16/2007
12.91
4,600
      
5/29/2007
12.09
4,400
    
5/15/2007
13.02
115,100
      
5/25/2007
12.08
3,900
    
5/14/2007
13.5
79,476
      
5/24/2007
11.8
8,000
    
5/10/2007
13.5
9,250
      
5/23/2007
12
6,200
    
5/9/2007
13.5
20,880
      
5/22/2007
11.86
18,000
    
5/8/2007
13.5
196,100
      
5/21/2007
11.5
10,200
    
5/4/2007
13.5
2,434
      
5/18/2007
11.9
5,800
    
5/3/2007
13
20,780
      
5/17/2007
11.84
5,400
    
5/2/2007
12.84
8,389
      
5/16/2007
11.73
9,800
    
5/1/2007
13.01
6,200
      
5/15/2007
12.0225
13,000
    
4/30/2007
13
30,300
      
5/14/2007
12.2
8,300
    
4/27/2007
13.4
21,300
      
5/11/2007
12.09
4,300
    
4/26/2007
13.3
10,100
      
5/10/2007
12.19
11,300
    
4/24/2007
13.36
2,200
      
5/9/2007
12.2
12,100
    
4/23/2007
13.25
5,500
      
5/8/2007
12.1
28,000
    
4/18/2007
13.58
8,300
      
5/7/2007
12.04
300
    
4/17/2007
13.66
10,950
      
5/4/2007
12
35,900
    
4/16/2007
13.55
12,343
      
5/3/2007
12
10,300
    
4/13/2007
13.5
3,886
      
5/2/2007
11.5
4,900
    
4/12/2007
13.69
2,800
      
5/1/2007
11.68
7,500
    
4/11/2007
13.45
21,570
      
4/30/2007
11.85
3,100
    
4/10/2007
13.39
13,400
      
4/27/2007
12
12,100
    
4/9/2007
13.4
8,191
      
4/26/2007
11.85
3,800
    
4/5/2007
13.45
29,450
      
4/25/2007
11.781
4,800
    
4/3/2007
13.49
10,500
      
4/24/2007
11.99
12,300
    
4/2/2007
13.45
13,100
      
4/23/2007
11.7742
5,500
    
3/30/2007
13.7
10,335
      
4/20/2007
11.99
13,100
    
3/29/2007
13.6
54,600
      
4/19/2007
12.17
6,400
    
3/28/2007
14
5,510
      
4/18/2007
12
9,300
    
3/27/2007
14
2,100
      
4/17/2007
12.04
19,700
    
3/26/2007
14
3,200
      
4/16/2007
11.99
33,400
    
3/23/2007
13.99
208,401
      
4/13/2007
11.8876
4,900
    
3/22/2007
13.97
107,200
      
4/12/2007
11.89
34,100
    
3/21/2007
13.87
22,400
      
4/11/2007
11.68
28,400
    
3/20/2007
13.97
4,600
      
4/10/2007
11.554
22,800
    
3/16/2007
13.98
1,400
      
4/9/2007
11.56
20,800
    
3/15/2007
13.99
3,000
      
4/5/2007
11.58
35,200
    
3/14/2007
13.99
5,225
      
4/4/2007
11.65
13,400
    
3/13/2007
13.87
7,870
      
4/3/2007
11.5
17,400
    
3/8/2007
14
3,600
      
4/2/2007
11.64
13,500
    
3/7/2007
14.03
12,200
      
3/30/2007
11.9
13,400
    
3/6/2007
14.19
4,400
      
3/29/2007
11.9
5,900
    
3/1/2007
14.1
15,800
      
3/28/2007
12.1
25,700
    
2/28/2007
13.5
15,000
      
3/27/2007
12.02
6,500
    
2/27/2007
13.4
11,300
      
3/26/2007
12.08
9,900
    
2/26/2007
13.66
19,022
      
3/23/2007
12
7,700
    
2/23/2007
14.28
6,500
      
3/22/2007
11.92
61,700
    
2/22/2007
14.25
17,600
      
3/21/2007
11.94
24,900
    
 
 
 
 
Arizona Star Resource Corp. ( AZS )
              
Source: Bloomberg
                  
                     
Consolidated Canadian trading
  
Consolidated U.S. trading  
Date
Px Last
Px Volume
      
Date
Px Last
Px Volume
    
2/21/2007
14.39
117,900
      
3/20/2007
11.61
25,100
    
2/20/2007
14.3
71,600
      
3/19/2007
11.64
2,700
    
2/19/2007
13.9
2,200
      
3/16/2007
11.64
5,300
    
2/16/2007
14.1
23,800
      
3/15/2007
11.7
18,600
    
2/15/2007
14
5,000
      
3/14/2007
11.75
7,400
    
2/14/2007
14
3,900
      
3/13/2007
11.64
15,600
    
2/13/2007
14.1
14,400
      
3/12/2007
11.65
10,700
    
2/12/2007
14
10,250
      
3/9/2007
11.67
17,200
    
2/9/2007
14.25
15,000
      
3/8/2007
11.89
11,100
    
2/8/2007
14.25
2,100
      
3/7/2007
11.71
8,200
    
2/7/2007
14.25
36,200
      
3/6/2007
11.94
5,300
    
2/6/2007
14.47
2,400
      
3/5/2007
11.727
3,900
    
2/1/2007
14.51
10,600
      
3/2/2007
11.82
1,300
    
1/31/2007
14.25
47,807
      
3/1/2007
12.05
5,000
    
1/30/2007
14.25
12,500
      
2/28/2007
11.64
25,200
    
1/29/2007
14.18
1,400
      
2/27/2007
11.25
35,100
    
1/26/2007
14.25
16,600
      
2/26/2007
12.09
39,400
    
1/25/2007
14
9,150
      
2/23/2007
12.3
14,100
    
1/24/2007
13.95
6,950
      
2/22/2007
12.33
20,300
    
1/23/2007
14.01
30,511
      
2/21/2007
12.18
128,000
    
1/22/2007
13.75
2,400
      
2/20/2007
12.02
78,800
    
1/19/2007
13.61
17,800
      
2/16/2007
12.45
51,300
    
1/18/2007
13.45
179,300
      
2/15/2007
12.05
6,000
    
1/17/2007
13.89
32,400
      
2/14/2007
12.1
3,900
    
1/16/2007
13.3
23,800
      
2/13/2007
12.1
15,600
    
1/12/2007
13.75
900
      
2/12/2007
11.93
7,920
    
1/11/2007
14.01
4,500
      
2/9/2007
11.89
2,900
    
1/10/2007
13.9
7,508
      
2/8/2007
12
3,000
    
1/9/2007
13.9
80,600
      
2/7/2007
12.19
19,300
    
1/8/2007
14
12,000
      
2/6/2007
12.15
8,700
    
1/5/2007
13.47
8,400
      
2/5/2007
11.87
2,500
    
1/4/2007
13.95
1,650
      
2/2/2007
11.94
5,100
    
1/3/2007
13.62
37,625
      
2/1/2007
12.2
11,700
    
1/2/2007
14
125,600
      
1/31/2007
12.07
22,100
    
12/29/2006
13.8
34,100
      
1/30/2007
12.04
4,300
    
12/28/2006
14.1
23,250
      
1/29/2007
11.95
1,900
    
12/27/2006
14.37
800
      
1/26/2007
11.95
8,200
    
12/22/2006
14.41
100
      
1/25/2007
11.65
18,100
    
12/21/2006
14.14
207,030
      
1/24/2007
11.75
10,600
    
12/20/2006
14
316,600
      
1/23/2007
11.9
24,000
    
12/19/2006
14.14
7,000
      
1/22/2007
11.4
500
    
12/18/2006
14.2
8,100
      
1/19/2007
11.59
12,900
    
12/15/2006
14.5
3,150
      
1/18/2007
11.51
20,000
    
12/14/2006
14.47
7,800
      
1/17/2007
11.84
6,400
    
12/13/2006
14.54
2,500
      
1/16/2007
11.29
8,100
    
12/12/2006
14.7
31,540
      
1/12/2007
11.76
5,600
    
12/11/2006
14.7
1,254
      
1/11/2007
11.64
6,500
    
12/8/2006
14.73
2,500
      
1/10/2007
11.46
7,700
    
12/7/2006
14.7
16,200
      
1/9/2007
11.73
44,400
    
12/6/2006
14.73
3,300
      
1/8/2007
11.88
14,600
    
12/4/2006
14.88
31,700
      
1/5/2007
11.51
17,700
    
11/30/2006
14.98
75,190
      
1/4/2007
11.68
29,000
    
 
 

 
Arizona Star Resource Corp. ( AZS )
              
Source: Bloomberg
                  
                     
Consolidated Canadian trading
  
Consolidated U.S. trading  
Date
Px Last
Px Volume
      
Date
Px Last
Px Volume
    
11/29/2006
13.9
10,750
      
1/3/2007
11.58
48,500
    
11/28/2006
13.85
5,523
      
12/29/2006
12
11,000
    
11/27/2006
13.96
51,300
      
12/28/2006
12.22
35,900
    
11/24/2006
14
25,200
      
12/27/2006
12.25
3,600
    
11/23/2006
14
86,400
      
12/26/2006
12.15
5,700
    
11/22/2006
13.95
5,850
      
12/22/2006
12.15
6,100
    
11/21/2006
13.88
114,300
      
12/21/2006
12.15
8,600
    
11/20/2006
14.03
115,300
      
12/20/2006
12.18
9,300
    
11/17/2006
14.09
129,000
      
12/19/2006
12.1
4,600
    
11/16/2006
14
103,400
      
12/18/2006
11.87
9,300
    
11/15/2006
14
330,320
      
12/15/2006
12
6,200
    
11/14/2006
13.9
241,200
      
12/14/2006
12.39
8,700
    
11/13/2006
13.88
27,500
      
12/13/2006
12.7
2,800
    
11/10/2006
14
17,550
      
12/12/2006
12.78
9,500
    
11/9/2006
14
176,200
      
12/11/2006
12.65
4,600
    
11/8/2006
13.58
39,585
      
12/8/2006
12.78
5,800
    
11/7/2006
13.65
111,900
      
12/7/2006
12.67
3,900
    
11/6/2006
13.71
474,975
      
12/6/2006
12.82
4,000
    
11/3/2006
12.49
1,396
      
12/5/2006
12.98
3,500
    
11/2/2006
12.35
10,805
      
12/4/2006
12.88
26,600
    
11/1/2006
12.24
7,955
      
12/1/2006
12.8901
8,900
    
           
11/30/2006
13.091
68,000
    
           
11/29/2006
12.21
22,100
    
           
11/28/2006
12.35
11,900
    
           
11/27/2006
12.38
20,400
    
           
11/24/2006
12.32
2,900
    
           
11/22/2006
12.23
10,100
    
           
11/21/2006
12.06
23,600
    
           
11/20/2006
12.16
18,200
    
           
11/17/2006
11.73
38,300
    
           
11/16/2006
12.27
7,100
    
           
11/15/2006
12.3
19,300
    
           
11/14/2006
12.21
6,000
    
           
11/13/2006
12.21
19,700
    
           
11/10/2006
12.45
45,700
    
           
11/9/2006
12.3
49,100
    
           
11/8/2006
11.99
14,200
    
           
11/7/2006
12.07
60,900
    
           
11/6/2006
12.08
223,100
    
           
11/3/2006
10.84
11,600
    
           
11/2/2006
10.93
29,500
    
           
11/1/2006
10.74
20,100