Schedule 13D



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


SCHEDULE 13D
Under the Securities Exchange Act of 1934

Acorda Therapeutics, Inc.
(Name of Issuer)

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

00484M106
(CUSIP Number)

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

January 23, 2008
(Date of event which requires filing of this statement)

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


SCHEDULE 13D

CUSIP No. 00484M106
1
NAMES OF REPORTING PERSONS.
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY).

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

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

 
þ
6
CITIZENSHIP OR PLACE OF ORGANIZATION

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

-0-
8
SHARED VOTING POWER

2,275,024 (See Item 6)
 
9
SOLE DISPOSITIVE POWER

-0-
 
10
SHARED DISPOSITIVE POWER

2,275,024 (See Item 6)
 
11
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON

2,275,024 (See Item 6)
12
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES 

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

8.0%
14
TYPE OF REPORTING PERSON

OO, BD

SCHEDULE 13D

CUSIP No. 00484M106
1
NAMES OF REPORTING PERSONS.
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY).

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

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

 
þ
6
CITIZENSHIP OR PLACE OF ORGANIZATION

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

-0-
8
SHARED VOTING POWER

2,275,024 (See Item 6)
 
9
SOLE DISPOSITIVE POWER

-0-
 
10
SHARED DISPOSITIVE POWER

2,275,024 (See Item 6) 

11
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON

2,275,024 (See Item 6)

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

8.0%
14
TYPE OF REPORTING PERSON

OO

SCHEDULE 13D

CUSIP No. 00484M106
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

2,275,024 (See Item 6) 
9
SOLE DISPOSITIVE POWER
 
-0- 
10
SHARED DISPOSITIVE POWER

2,275,024 (See Item 6) 

11
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
 
2,275,024 (See Item 6)
12
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES
 o
13
PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
 
8.0%
14
TYPE OF REPORTING PERSON
 
IN

Explanatory Note  

Item 1.      Security and Issuer.

   The name of the issuer is Acorda Therapeutics, Inc., a Delaware corporation (the "Issuer"). The address of the Issuer’s principal executive offices is 15 Skyline Drive, Hawthorne, New York 10532. This Schedule 13D relates to the Issuer’s common stock, par value $0.001 per share (the "Common Stock").

Item 2.      Identity and Background.

   (a)-(c), (f).  This statement is being filed by Millenco LLC, a Delaware limited liability company (formerly Millenco, L.P., a Delaware limited partnership) ("Millenco"). Millenco is a broker-dealer and a member of the American Stock Exchange and the NASDAQ.

   Millennium Management LLC, a Delaware limited liability company ("Millennium Management"), is the manager of Millenco, and consequently may be deemed to have voting control and investment discretion over securities owned by Millenco. Israel A. Englander ("Mr. Englander") is the managing member of Millennium Management. As a result, Mr. Englander may be deemed to be the beneficial owner of any shares deemed to be beneficially owned by Millennium Management. The foregoing should not be construed in and of itself as an admission by Millennium Management or Mr. Englander as to beneficial ownership of the shares owned by Millenco. Millenco, Millennium Management and Mr. Englander will be collectively referred to as the reporting persons ("Reporting Persons") in this Schedule 13D.

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

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

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

   (e)  On December 1, 2005, Millennium Management and Mr. Englander, together with Millennium Partners, L.P. ("Millennium Partners") and certain related persons and entities, entered into settlements with the Securities and Exchange Commission ("SEC") and the Attorney General of the State of New York (the "NYAG") relating to allegations that Millennium Partners had engaged in a pattern of deceptive "market timing" of mutual fund shares in years prior to 2004 and, in the case of the settlement with the NYAG only, had failed to take adequate steps to prevent a trader from engaging in mutual fund "late trading" in violation of firm policy. The parties neither admitted nor denied the allegations or findings (except as to jurisdiction) but consented to the entry of findings. The SEC proceedings are In the Matter of Millennium Partners, L.P., et al. Securities Act Release No. 8639 (December 1, 2005), available at 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 of 1933 and the Securities Exchange Act of 1934 (the "Exchange Act"), and prophylactic relief.

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

   The amount of funds used to purchase the 2,275,024 shares of the Issuer’s Common Stock held by Millenco was approximately $51,535,665, calculated on an average cost basis (excluding brokerage commissions) by account. Millenco effects purchases of securities primarily through margin accounts maintained for it with prime brokers, which may extend margin credit to Millenco as and when required to open or carry positions in the margin accounts, subject to applicable margin regulations, stock exchange rules and the prime broker’s credit policies. In such instances, the positions held in the margin accounts are pledged as collateral security for the repayment of debit balances in the accounts.

Item 4.       Purpose of Transaction.

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

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

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

Item 5.      Interest in Securities of the Issuer.

   (a)  As of the date hereof, Millenco held 2,275,024 shares of the Issuer’s Common Stock, which represents approximately 8.0% of the outstanding shares of Common Stock. The calculation of the foregoing percentage is on the basis of 28,578,831 shares of the Issuer’s Common Stock outstanding as of October 31, 2007, as reported by the Issuer in its quarterly report on Form 10-Q, dated November 8, 2007.

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

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

   Accordingly, as of the date of this filing, Mr. Englander and Millennium Management may be deemed to be beneficial owners of 2,275,024 shares of Common Stock. The foregoing should not be construed in and of itself as an admission by Millennium Management or Mr. Englander as to beneficial ownership of the shares held by Millenco.

   (b)  Millenco may be deemed to hold shared power to vote and to dispose of the 2,275,024 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 2,275,024 shares of Common Stock described in (a) above. The foregoing should not be construed in and of itself as an admission by Mr. Englander or Millennium Management as to beneficial ownership of the shares held by Millenco.

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

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

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

   Millenco maintains an open short position of 76,326 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 Millenco’s prime brokers, such prime brokers are permitted to lend securities in Millenco’s accounts to the extent permitted by debit balances in such accounts. Millenco generally will not have any knowledge of the specific loans made by such prime brokers. In addition, in the ordinary course of business, Millenco (or its prime brokers), may borrow securities to satisfy delivery obligations arising from short sales and may lend securities to third parties and such loans generally may be recalled upon demand. However, it should be noted that shares lent by Millenco or its prime brokers may not be able to be recalled in advance of an applicable record date and thus, such loaned shares may not be able to be voted by Millenco.

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

Item 7.      Material to Be Filed as Exhibits.

   Exhibit I:  Joint Filing Agreement, dated as of February 1, 2008, by and among Millenco LLC, Millennium Management LLC and Israel A. Englander.


SIGNATURE

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

Dated: February 1, 2008

MILLENCO LLC

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

 

MILLENNIUM MANAGEMENT LLC

By:  /s/ David Nolan                                          
        Name: David Nolan
        Title:   Co-President

 

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



EXHIBIT I

JOINT FILING AGREEMENT

    This will confirm the agreement by and among the undersigned that the Schedule 13D filed with the Securities and Exchange Commission on or about the date hereof with respect to the beneficial ownership of the Common Stock, par value $0.001 per share, of Acorda Therapeutics, Inc., a Delaware corporation, is being filed and all amendments thereto will be filed, on behalf of each of the persons and entities named below in accordance with Rule 13d-1(k) under the Securities Exchange Act of 1934, as amended. This Agreement may be executed in two or more counterparts, each of which shall be deemed an original, but all of which together shall constitute one and the same instrument.

Dated: February 1, 2008

MILLENCO LLC

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

 

MILLENNIUM MANAGEMENT LLC

By:  /s/ David Nolan                                          
        Name: David Nolan
        Title:   Co-President

 

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



Schedule A

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

Date of Transaction Quantity Purchased
(Sold)
Price Per Share
$
12/3/2007 (300) 18.659
12/3/2007 (100) 18.659
12/3/2007 (1,319) 18.659
12/3/2007 74 18.82
12/3/2007 78 18.81
12/3/2007 126 18.82
12/3/2007 100 18.01
12/3/2007 100 18.01
12/3/2007 100 18.01
12/3/2007 100 18.17
12/3/2007 (100) 18.63
12/3/2007 (100) 18.77
12/3/2007 (100) 18.77
12/3/2007 (100) 18.77
12/3/2007 (100) 18.77
12/3/2007 (100) 18.78
12/3/2007 (100) 18.87
12/3/2007 (100) 18.92
12/3/2007 (100) 18.92
12/3/2007 (100) 18.92
12/3/2007 (100) 18.94
12/3/2007 (100) 18.95
12/3/2007 (100) 18.95
12/3/2007 (100) 18.96
12/3/2007 100 18.659
12/3/2007 300 18.659
12/3/2007 100 18.659
12/3/2007 100 18.659
12/3/2007 200 18.659
12/3/2007 2,000 18.659
12/3/2007 14 18.84
12/3/2007 44 18.76
12/3/2007 56 18.77
12/3/2007 86 18.84
12/3/2007 100 18.09
12/3/2007 100 18.13
12/3/2007 100 18.18
12/3/2007 100 18.19
12/3/2007 100 18.22
12/3/2007 100 18.22
12/3/2007 100 18.26
12/3/2007 100 18.43
12/3/2007 100 18.47
12/3/2007 100 18.62
12/3/2007 100 18.71
12/3/2007 100 18.76
12/3/2007 100 18.77
12/3/2007 100 18.77
12/3/2007 100 18.8
12/3/2007 100 18.84
12/3/2007 100 18.88
12/3/2007 100 18.89
12/3/2007 (100) 18.23
12/3/2007 (100) 18.62
12/3/2007 (100) 18.7
12/3/2007 (100) 18.75
12/3/2007 (100) 18.75
12/3/2007 (100) 18.76
12/3/2007 (100) 18.77
12/3/2007 (100) 18.78
12/3/2007 (100) 18.78
12/3/2007 (100) 18.79
12/3/2007 (100) 18.82
12/3/2007 (100) 18.86
12/3/2007 (100) 18.88
12/3/2007 (100) 18.93
12/3/2007 (100) 18.97
12/3/2007 (92) 18.75
12/4/2007 100 18.87
12/4/2007 100 18.87
12/4/2007 100 18.89
12/4/2007 100 18.95
12/4/2007 100 18.89
12/4/2007 7 19.01
12/4/2007 10 18.92
12/4/2007 37 18.92
12/4/2007 37 18.99
12/4/2007 47 18.92
12/4/2007 53 18.92
12/4/2007 53 18.92
12/4/2007 63 18.99
12/4/2007 93 19
12/4/2007 100 18.92
12/4/2007 100 18.96
12/4/2007 100 19
12/4/2007 100 19
12/4/2007 100 19
12/4/2007 100 19
12/4/2007 100 19
12/4/2007 100 19
12/4/2007 100 19
12/4/2007 100 19.01
12/4/2007 100 19.01
12/4/2007 100 19.01
12/4/2007 100 19.02
12/4/2007 100 19.03
12/4/2007 100 19.04
12/4/2007 100 19.04
12/4/2007 100 19.04
12/4/2007 (100) 19.18
12/4/2007 (100) 19.41
12/4/2007 (100) 19.43
12/4/2007 (100) 19.43
12/4/2007 (100) 19.43
12/4/2007 (100) 19.44
12/4/2007 (100) 19.44
12/4/2007 (100) 19.44
12/4/2007 (100) 19.44
12/4/2007 (100) 19.44
12/4/2007 (100) 19.44
12/4/2007 (100) 19.45
12/4/2007 (100) 19.46
12/4/2007 14 19.02
12/4/2007 86 19
12/4/2007 (100) 19.45
12/4/2007 (600) 19.1754
12/4/2007 (200) 19.1754
12/4/2007 (100) 19.1754
12/4/2007 2 18.87
12/4/2007 4 18.85
12/4/2007 6 18.87
12/4/2007 22 18.85
12/4/2007 30 18.89
12/4/2007 30 18.95
12/4/2007 31 18.87
12/4/2007 31 18.89
12/4/2007 37 18.91
12/4/2007 37 19.05
12/4/2007 67 18.86
12/4/2007 74 18.85
12/4/2007 74 18.88
12/4/2007 100 18.86
12/4/2007 100 18.87
12/4/2007 100 18.87
12/4/2007 100 18.88
12/4/2007 100 18.88
12/4/2007 100 18.88
12/4/2007 100 18.89
12/4/2007 100 18.89
12/4/2007 100 18.91
12/4/2007 100 18.93
12/4/2007 100 18.94
12/4/2007 100 18.95
12/4/2007 100 18.95
12/4/2007 100 18.95
12/4/2007 100 18.95
12/4/2007 100 19
12/4/2007 100 19
12/4/2007 100 19
12/4/2007 100 19.02
12/4/2007 100 19.03
12/4/2007 100 19.13
12/4/2007 100 19.15
12/4/2007 100 19.15
12/4/2007 100 19.2
12/4/2007 100 19.3
12/4/2007 100 19.32
12/4/2007 100 19.45
12/4/2007 100 19.46
12/4/2007 (100) 18.99
12/4/2007 (100) 19.05
12/4/2007 (100) 19.12
12/4/2007 (100) 19.1754
12/4/2007 (100) 19.19
12/4/2007 (100) 19.21
12/4/2007 (100) 19.41
12/4/2007 (100) 19.43
12/4/2007 (100) 19.44
12/4/2007 (100) 19.48
12/4/2007 (100) 19.61
12/4/2007 (100) 19.61
12/4/2007 (100) 19.62
12/4/2007 (100) 19.71
12/4/2007 (100) 19.74
12/4/2007 (62) 19.62
12/4/2007 (39) 19.21
12/5/2007 100 19.3
12/5/2007 (100) 19.56
12/5/2007 (100) 19.65
12/5/2007 (100) 19.72
12/5/2007 (100) 19.75
12/5/2007 (100) 19.91
12/5/2007 (100) 19.91
12/5/2007 (100) 19.92
12/5/2007 (100) 19.94
12/5/2007 (98) 19.74
12/5/2007 (70) 19.59
12/5/2007 (900) 19.387
12/5/2007 48 19.69
12/5/2007 52 19.69
12/5/2007 71 19.39
12/5/2007 95 19.52
12/5/2007 100 19.06
12/5/2007 100 19.22
12/5/2007 100 19.23
12/5/2007 100 19.24
12/5/2007 100 19.26
12/5/2007 100 19.3
12/5/2007 100 19.31
12/5/2007 100 19.31
12/5/2007 100 19.31
12/5/2007 100 19.32
12/5/2007 100 19.33
12/5/2007 100 19.37
12/5/2007 100 19.37
12/5/2007 100 19.38
12/5/2007 100 19.4
12/5/2007 100 19.42
12/5/2007 100 19.43
12/5/2007 100 19.45
12/5/2007 100 19.45
12/5/2007 100 19.56
12/5/2007 100 19.59
12/5/2007 100 19.67
12/5/2007 100 19.68
12/5/2007 100 19.68
12/5/2007 100 19.76
12/5/2007 100 19.89
12/5/2007 (100) 19.22
12/5/2007 (100) 19.27
12/5/2007 (100) 19.3
12/5/2007 (100) 19.37
12/5/2007 (100) 19.39
12/5/2007 (100) 19.39
12/5/2007 (100) 19.42
12/5/2007 (100) 19.56
12/5/2007 (100) 19.65
12/5/2007 (100) 19.74
12/6/2007 100 20.7035
12/6/2007 100 20.7035
12/6/2007 100 20.74
12/6/2007 100 20.77
12/6/2007 100 20.69
12/6/2007 100 20.71
12/6/2007 100 20.75
12/6/2007 100 20.75
12/6/2007 100 20.76
12/6/2007 100 20.77
12/6/2007 100 20.8
12/6/2007 (200) 20.76
12/6/2007 (100) 20.47
12/6/2007 (100) 20.51
12/6/2007 (100) 20.64
12/6/2007 (100) 20.65
12/6/2007 (100) 20.65
12/6/2007 (100) 20.66
12/6/2007 (100) 20.71
12/6/2007 (100) 20.71
12/6/2007 (100) 20.71
12/6/2007 (100) 20.71
12/6/2007 (100) 20.77
12/6/2007 (100) 20.77
12/6/2007 (100) 20.77
12/6/2007 (100) 20.77
12/6/2007 (100) 20.77
12/6/2007 (100) 20.77
12/6/2007 (100) 20.77
12/6/2007 (100) 20.78
12/6/2007 (100) 20.98
12/6/2007 (100) 20.98
12/6/2007 (100) 20.98
12/6/2007 (100) 20.99
12/6/2007 (100) 20.99
12/6/2007 (100) 20.99
12/6/2007 (100) 20.76
12/6/2007 (100) 20.98
12/6/2007 100 20.96
12/6/2007 100 20.98
12/6/2007 200 20.95
12/6/2007 200 20.95
12/6/2007 200 20.97
12/6/2007 200 20.98
12/6/2007 300 20.96
12/6/2007 500 20.96
12/6/2007 600 20.7035
12/6/2007 600 20.7035
12/6/2007 10 20.53
12/6/2007 90 20.53
12/6/2007 100 20.14
12/6/2007 100 20.32
12/6/2007 100 20.37
12/6/2007 100 20.43
12/6/2007 100 20.49
12/6/2007 100 20.495
12/6/2007 100 20.51
12/6/2007 100 20.6
12/6/2007 100 20.67
12/6/2007 100 20.76
12/6/2007 100 20.78
12/6/2007 100 20.83
12/6/2007 100 20.85
12/6/2007 100 20.9
12/6/2007 100 20.92
12/6/2007 100 20.93
12/6/2007 100 20.95
12/6/2007 100 20.95
12/6/2007 (100) 20.08
12/6/2007 (100) 20.52
12/6/2007 (100) 20.67
12/6/2007 (100) 20.84
12/6/2007 (100) 20.94
12/6/2007 (100) 20.98
12/6/2007 (30) 20.51
12/6/2007 100 20.52
12/6/2007 (25,000) 20.7646
12/7/2007 100 20.1
12/7/2007 100 20.12
12/7/2007 100 20.14
12/7/2007 100 20.14
12/7/2007 100 20.14
12/7/2007 100 20.14
12/7/2007 100 20.14
12/7/2007 100 20.14
12/7/2007 100 20.14
12/7/2007 100 20.14
12/7/2007 100 20.14
12/7/2007 100 20.14
12/7/2007 100 20.14
12/7/2007 100 20.14
12/7/2007 100 20.18
12/7/2007 100 20.19
12/7/2007 100 20.19
12/7/2007 100 20.19
12/7/2007 100 20.19
12/7/2007 100 20.19
12/7/2007 100 20.2
12/7/2007 100 20.29
12/7/2007 100 20.29
12/7/2007 100 20.31
12/7/2007 (100) 20.38
12/7/2007 100 20.14
12/7/2007 100 20.4161
12/7/2007 700 20.4161
12/7/2007 2 20.47
12/7/2007 20 20.48
12/7/2007 98 20.47
12/7/2007 100 20.25
12/7/2007 100 20.36
12/7/2007 100 20.44
12/7/2007 100 20.44
12/7/2007 100 20.45
12/7/2007 100 20.45
12/7/2007 100 20.46
12/7/2007 100 20.46
12/7/2007 100 20.47
12/7/2007 100 20.47
12/7/2007 100 20.49
12/7/2007 100 20.49
12/7/2007 100 20.49
12/7/2007 100 20.49
12/7/2007 100 20.49
12/7/2007 100 20.5
12/7/2007 100 20.53
12/7/2007 100 20.54
12/7/2007 100 20.55
12/7/2007 100 20.55
12/7/2007 200 20.435
12/7/2007 200 20.47
12/7/2007 200 20.47
12/7/2007 200 20.47
12/7/2007 300 20.435
12/7/2007 500 20.475
12/7/2007 1,400 20.53
12/7/2007 (100) 20.12
12/7/2007 (100) 20.14
12/7/2007 (100) 20.14
12/7/2007 (100) 20.14
12/7/2007 (100) 20.14
12/7/2007 (100) 20.14
12/7/2007 (100) 20.14
12/7/2007 (125,000) 20.4094
12/7/2007 (50,000) 20.5
12/10/2007 (200) 19.83
12/10/2007 (161) 19.92
12/10/2007 (100) 19.83
12/10/2007 (100) 19.83
12/10/2007 (100) 19.92
12/10/2007 (500) 19.85
12/10/2007 (500) 19.87
12/10/2007 (500) 19.88
12/10/2007 (400) 19.82
12/10/2007 (300) 19.93
12/10/2007 (200) 19.78
12/10/2007 (200) 19.86
12/10/2007 (200) 19.86
12/10/2007 (100) 19.8
12/10/2007 (100) 19.81
12/10/2007 (100) 19.81
12/10/2007 (100) 19.83
12/10/2007 (100) 19.83
12/10/2007 (100) 19.83
12/10/2007 (100) 19.84
12/10/2007 (100) 19.84
12/10/2007 (100) 19.84
12/10/2007 (100) 19.85
12/10/2007 (100) 19.85
12/10/2007 (100) 19.85
12/10/2007 (100) 19.86
12/10/2007 (100) 19.87
12/10/2007 (100) 19.87
12/10/2007 (100) 19.87
12/10/2007 (100) 19.87
12/10/2007 (100) 19.93
12/10/2007 (100) 19.93
12/10/2007 (91) 19.82
12/10/2007 (84) 19.88
12/10/2007 (61) 19.87
12/10/2007 (50) 19.83
12/10/2007 (50) 19.83
12/10/2007 (39) 19.87
12/10/2007 (9) 19.82
12/10/2007 57 19.81
12/10/2007 100 19.81
12/10/2007 23 19.85
12/10/2007 30 19.84
12/10/2007 30 19.85
12/10/2007 70 19.85
12/10/2007 100 19.83
12/10/2007 100 19.85
12/10/2007 100 19.93
12/10/2007 100 19.95
12/10/2007 100 19.95
12/10/2007 100 19.95
12/10/2007 100 19.99
12/10/2007 100 20
12/10/2007 100 20
12/10/2007 100 20.02
12/10/2007 100 20.06
12/10/2007 100 20.08
12/10/2007 100 20.1
12/10/2007 100 20.14
12/10/2007 170 19.85
12/10/2007 177 19.85
12/10/2007 60 19.85
12/10/2007 100 19.95
12/10/2007 140 19.85
12/10/2007 700 20.1976
12/10/2007 700 20.1976
12/10/2007 35 20.37
12/10/2007 100 19.87
12/10/2007 100 20.39
12/10/2007 100 20.55
12/10/2007 100 20.71
12/10/2007 (100) 19.78
12/10/2007 (100) 19.81
12/10/2007 (100) 19.82
12/10/2007 (100) 19.86
12/11/2007 100 19.3447
12/11/2007 30 19.18
12/11/2007 70 19.18
12/11/2007 75 18.81
12/11/2007 100 18.81
12/11/2007 100 18.81
12/11/2007 100 18.81
12/11/2007 100 18.81
12/11/2007 100 18.81
12/11/2007 100 18.95
12/11/2007 100 19.08
12/11/2007 100 19.18
12/11/2007 100 19.2
12/11/2007 200 18.81
12/11/2007 200 18.95
12/11/2007 200 19.08
12/11/2007 400 18.8
12/11/2007 500 18.8
12/11/2007 11 18.74
12/11/2007 12 18.82
12/11/2007 25 19.13
12/11/2007 26 18.8
12/11/2007 37 18.74
12/11/2007 37 18.74
12/11/2007 37 18.74
12/11/2007 37 18.74
12/11/2007 74 18.74
12/11/2007 74 18.84
12/11/2007 74 18.84
12/11/2007 75 19.13
12/11/2007 94 18.81
12/11/2007 94 18.82
12/11/2007 100 18.75
12/11/2007 100 18.78
12/11/2007 100 18.78
12/11/2007 100 18.8
12/11/2007 100 18.8
12/11/2007 100 18.8
12/11/2007 100 18.8
12/11/2007 100 18.8
12/11/2007 100 18.82
12/11/2007 100 18.82
12/11/2007 100 18.82
12/11/2007 100 18.82
12/11/2007 100 18.82
12/11/2007 100 18.82
12/11/2007 100 18.82
12/11/2007 100 18.82
12/11/2007 100 19.03
12/11/2007 100 19.08
12/11/2007 100 19.08
12/11/2007 100 19.08
12/11/2007 100 19.08
12/11/2007 100 19.09
12/11/2007 100 19.1
12/11/2007 100 19.1
12/11/2007 100 19.11
12/11/2007 100 19.11
12/11/2007 100 19.13
12/11/2007 100 19.13
12/11/2007 100 19.14
12/11/2007 100 19.18
12/11/2007 100 19.18
12/11/2007 100 19.91
12/11/2007 152 18.84
12/11/2007 174 18.8
12/11/2007 200 19.09
12/11/2007 202 18.74
12/11/2007 300 18.8
12/11/2007 300 18.8
12/11/2007 15 18.71
12/11/2007 22 18.71
12/11/2007 30 18.71
12/11/2007 30 18.71
12/11/2007 36 18.71
12/11/2007 37 18.71
12/11/2007 45 18.71
12/11/2007 74 18.71
12/11/2007 74 18.71
12/11/2007 100 18.8
12/11/2007 100 18.8
12/11/2007 100 18.8
12/11/2007 300 18.97
12/11/2007 100 18.78
12/11/2007 100 18.98
12/11/2007 42 18.78
12/11/2007 42 18.79
12/11/2007 42 18.8
12/11/2007 58 18.79
12/11/2007 58 18.8
12/11/2007 58 18.8
12/11/2007 100 18.79
12/11/2007 100 18.79
12/11/2007 100 18.8
12/11/2007 100 18.8
12/11/2007 100 18.84
12/11/2007 100 18.89
12/11/2007 100 18.89
12/11/2007 100 19.01
12/11/2007 100 19.01
12/11/2007 100 19.01
12/11/2007 100 19.01
12/11/2007 100 19.02
12/11/2007 100 19.02
12/11/2007 100 19.09
12/11/2007 100 19.09
12/11/2007 100 19.09
12/11/2007 100 19.1
12/11/2007 100 18.79
12/11/2007 100 19.02
12/11/2007 100 19.09
12/11/2007 400 19.3447
12/11/2007 600 19.3447
12/11/2007 100 19.11
12/11/2007 100 19.13
12/11/2007 100 19.49
12/12/2007 100 18.67
12/12/2007 100 18.67
12/12/2007 100 18.67
12/12/2007 100 18.67
12/12/2007 200 18.67
12/12/2007 200 18.67
12/12/2007 (200) 19.27
12/12/2007 (100) 18.96
12/12/2007 (100) 18.97
12/12/2007 (100) 19.1
12/12/2007 (100) 19.18
12/12/2007 (100) 19.36
12/12/2007 (100) 19.4
12/12/2007 (100) 19.4
12/12/2007 100 18.63
12/12/2007 (200) 19.25
12/12/2007 (100) 18.87
12/12/2007 (100) 18.93
12/12/2007 (100) 18.97
12/12/2007 (100) 19.18
12/12/2007 (100) 19.22
12/12/2007 (100) 19.22
12/12/2007 (100) 19.27
12/12/2007 (100) 19.29
12/12/2007 (100) 19.35
12/12/2007 (100) 19.36
12/12/2007 (100) 19.39
12/12/2007 (100) 19.39
12/12/2007 (100) 19.39
12/12/2007 (100) 19.39
12/12/2007 (100) 19.4
12/12/2007 (100) 19.4
12/12/2007 (100) 19.4
12/12/2007 (100) 19.4
12/12/2007 100 18.74
12/12/2007 100 18.74
12/12/2007 100 18.75
12/12/2007 100 18.76
12/12/2007 100 18.62
12/12/2007 200 18.74
12/12/2007 200 18.76
12/12/2007 100 18.63
12/12/2007 100 18.63
12/12/2007 100 18.63
12/12/2007 100 18.64
12/12/2007 100 18.64
12/12/2007 100 18.66
12/12/2007 100 18.66
12/12/2007 100 18.66
12/12/2007 100 18.66
12/12/2007 100 18.66
12/12/2007 100 18.67
12/12/2007 100 18.67
12/12/2007 100 18.68
12/12/2007 100 18.68
12/12/2007 100 18.69
12/12/2007 100 18.71
12/12/2007 100 18.72
12/12/2007 100 18.72
12/12/2007 100 18.72
12/12/2007 100 18.72
12/12/2007 100 18.72
12/12/2007 100 18.72
12/12/2007 100 18.76
12/12/2007 100 18.78
12/12/2007 100 18.78
12/12/2007 100 18.78
12/12/2007 (100) 19.42
12/12/2007 (100) 19.43
12/12/2007 (100) 19.44
12/12/2007 (100) 19.44
12/12/2007 (100) 19.44
12/12/2007 (100) 19.48
12/12/2007 (100) 19.49
12/12/2007 100 18.72
12/12/2007 1,500 19.1311
12/12/2007 100 18.84
12/12/2007 100 18.84
12/12/2007 100 18.93
12/12/2007 (100) 18.72
12/12/2007 (100) 18.74
12/12/2007 (100) 18.79
12/12/2007 (100) 19.12
12/12/2007 (100) 19.13
12/12/2007 (100) 19.16
12/12/2007 (100) 19.27
12/12/2007 (100) 19.35
12/12/2007 (100) 19.37
12/12/2007 (100) 19.45
12/12/2007 (100) 19.46
12/13/2007 100 18.5184
12/13/2007 100 18.5184
12/13/2007 (300) 19.18
12/13/2007 (200) 18.76
12/13/2007 (100) 18.35
12/13/2007 (100) 18.57
12/13/2007 (100) 18.69
12/13/2007 (100) 18.73
12/13/2007 (100) 18.74
12/13/2007 (100) 18.76
12/13/2007 (100) 18.76
12/13/2007 (100) 18.77
12/13/2007 (100) 18.77
12/13/2007 (100) 18.78
12/13/2007 (100) 18.8
12/13/2007 (100) 18.8
12/13/2007 (100) 18.9
12/13/2007 (100) 19.08
12/13/2007 (100) 19.1
12/13/2007 (100) 19.18
12/13/2007 (100) 19.18
12/13/2007 (100) 19.18
12/13/2007 (400) 19.19
12/13/2007 (200) 18.81
12/13/2007 (200) 18.92
12/13/2007 (200) 19.19
12/13/2007 (200) 19.2
12/13/2007 (200) 19.21
12/13/2007 (100) 18.41
12/13/2007 (100) 18.49
12/13/2007 (100) 18.5
12/13/2007 (100) 18.52
12/13/2007 (100) 18.69
12/13/2007 (100) 18.69
12/13/2007 (100) 18.7
12/13/2007 (100) 18.73
12/13/2007 (100) 18.77
12/13/2007 (100) 18.77
12/13/2007 (100) 18.79
12/13/2007 (100) 18.79
12/13/2007 (100) 18.96
12/13/2007 (100) 18.96
12/13/2007 (100) 18.99
12/13/2007 (100) 19.02
12/13/2007 (100) 19.07
12/13/2007 (100) 19.07
12/13/2007 (100) 19.07
12/13/2007 (100) 19.09
12/13/2007 (100) 19.1
12/13/2007 (100) 19.16
12/13/2007 (100) 19.16
12/13/2007 (100) 19.18
12/13/2007 (100) 19.18
12/13/2007 (100) 19.19
12/13/2007 (100) 19.19
12/13/2007 (100) 19.19
12/13/2007 (100) 19.21
12/13/2007 (100) 19.21
12/13/2007 (100) 19.21
12/13/2007 (100) 19.2
12/13/2007 (100) 19.2
12/13/2007 (100) 19.21
12/13/2007 (100) 19.22
12/13/2007 (67) 19.2
12/13/2007 (33) 19.2
12/13/2007 (100) 19.2
12/13/2007 (4) 19.16
12/13/2007 (300) 19.24
12/13/2007 (200) 19.24
12/13/2007 (100) 18.7
12/13/2007 (100) 18.75
12/13/2007 (100) 18.78
12/13/2007 (100) 18.78
12/13/2007 (100) 18.79
12/13/2007 (100) 18.88
12/13/2007 (100) 18.93
12/13/2007 (100) 18.94
12/13/2007 (100) 19.08
12/13/2007 (100) 19.14
12/13/2007 (100) 19.14
12/13/2007 (100) 19.14
12/13/2007 (100) 19.14
12/13/2007 (100) 19.14
12/13/2007 (100) 19.14
12/13/2007 (100) 19.16
12/13/2007 (100) 19.19
12/13/2007 (100) 19.19
12/13/2007 (100) 19.19
12/13/2007 (100) 19.2
12/13/2007 (100) 19.24
12/13/2007 (86) 18.93
12/13/2007 (35) 19.21
12/13/2007 (14) 18.93
12/13/2007 (100) 19.19
12/13/2007 (100) 19.24
12/13/2007 (100) 19.24
12/13/2007 (1,300) 18.5096
12/13/2007 (200) 18.5096
12/13/2007 32 18.24
12/13/2007 100 18.06
12/13/2007 100 18.37
12/13/2007 100 18.42
12/13/2007 100 18.49
12/13/2007 100 18.78
12/13/2007 100 18.89
12/13/2007 (100) 18.02
12/13/2007 (100) 18.03
12/13/2007 (100) 18.12
12/13/2007 (100) 18.28
12/13/2007 (100) 18.32
12/13/2007 (100) 18.63
12/13/2007 (100) 18.78
12/13/2007 (100) 18.78
12/13/2007 (73) 18.78
12/14/2007 (100) 19.57
12/14/2007 (100) 19.59
12/14/2007 (100) 19.67
12/14/2007 (100) 19.68
12/14/2007 (90) 19.61
12/14/2007 (10) 19.62
12/14/2007 (500) 19.51
12/14/2007 (200) 19.56
12/14/2007 (200) 19.58
12/14/2007 (200) 19.65
12/14/2007 (100) 19.57
12/14/2007 (100) 19.57
12/14/2007 (100) 19.61
12/14/2007 (100) 19.61
12/14/2007 (100) 19.61
12/14/2007 (100) 19.66
12/14/2007 (100) 19.67
12/14/2007 (100) 19.67
12/14/2007 (100) 19.67
12/14/2007 (100) 19.67
12/14/2007 (100) 19.68
12/14/2007 (100) 19.68
12/14/2007 (100) 19.68
12/14/2007 (100) 19.68
12/14/2007 (100) 19.68
12/14/2007 (100) 19.69
12/14/2007 (100) 19.69
12/14/2007 (100) 19.69
12/14/2007 (93) 19.65
12/14/2007 (26) 19.53
12/14/2007 (7) 19.65
12/14/2007 (100) 19.72
12/14/2007 (100) 19.72
12/14/2007 (100) 19.57
12/14/2007 (100) 19.66
12/14/2007 (100) 19.66
12/14/2007 (100) 19.66
12/14/2007 (100) 19.67
12/14/2007 (100) 19.67
12/14/2007 (100) 19.66
12/14/2007 (100) 19.6169
12/14/2007 (100) 19.5
12/14/2007 (100) 19.58
12/14/2007 (100) 19.66
12/14/2007 (100) 19.67
12/14/2007 (100) 19.67
12/14/2007 (82) 19.67
12/17/2007 (500) 19.38
12/17/2007 (500) 19.48
12/17/2007 (100) 19.48
12/17/2007 (100) 19.54
12/17/2007 (99) 19.48
12/17/2007 (67) 19.56
12/17/2007 (33) 19.56
12/17/2007 (500) 19.36
12/17/2007 (500) 19.37
12/17/2007 (500) 19.41
12/17/2007 (300) 19.36
12/17/2007 (300) 19.37
12/17/2007 (300) 19.44
12/17/2007 (300) 19.5
12/17/2007 (200) 19.51
12/17/2007 (108) 19.41
12/17/2007 (105) 19.41
12/17/2007 (100) 19.36
12/17/2007 (100) 19.36
12/17/2007 (100) 19.36
12/17/2007 (100) 19.36
12/17/2007 (100) 19.37
12/17/2007 (100) 19.4
12/17/2007 (100) 19.42
12/17/2007 (100) 19.42
12/17/2007 (100) 19.42
12/17/2007 (100) 19.44
12/17/2007 (100) 19.44
12/17/2007 (100) 19.46
12/17/2007 (100) 19.46
12/17/2007 (100) 19.47
12/17/2007 (100) 19.47
12/17/2007 (100) 19.47
12/17/2007 (100) 19.47
12/17/2007 (100) 19.47
12/17/2007 (100) 19.5
12/17/2007 (100) 19.53
12/17/2007 (400) 19.41
12/17/2007 (200) 19.41
12/17/2007 (300) 19.41
12/17/2007 (200) 19.47
12/17/2007 (100) 19.31
12/17/2007 (100) 19.35
12/17/2007 (100) 19.47
12/17/2007 (100) 19.47
12/17/2007 (100) 19.47
12/17/2007 (100) 19.47
12/17/2007 (100) 19.47
12/17/2007 (100) 19.47
12/17/2007 (100) 19.47
12/17/2007 (100) 19.47
12/17/2007 (100) 19.5
12/17/2007 (100) 19.5
12/17/2007 (100) 19.54
12/17/2007 (100) 19.54
12/17/2007 (78) 19.5
12/17/2007 (22) 19.5
12/17/2007 (100) 19.47
12/17/2007 (1,000) 19.4135
12/17/2007 (600) 19.4072
12/17/2007 (100) 19.14
12/17/2007 (100) 19.21
12/17/2007 (100) 19.22
12/17/2007 (100) 19.24
12/17/2007 (100) 19.24
12/17/2007 (100) 19.28
12/17/2007 (100) 19.31
12/17/2007 (100) 19.35
12/17/2007 (100) 19.35
12/17/2007 (100) 19.36
12/17/2007 (100) 19.37
12/17/2007 (100) 19.38
12/17/2007 (100) 19.42
12/17/2007 (100) 19.42
12/17/2007 (100) 19.44
12/17/2007 (100) 19.52
12/17/2007 (100) 19.53
12/17/2007 (100) 19.53
12/17/2007 (100) 19.6
12/17/2007 (96) 19.35
12/17/2007 (4) 19.35
12/18/2007 (100) 19.6931
12/18/2007 (100) 19.6931
12/18/2007 (100) 19.69
12/18/2007 (100) 19.72
12/18/2007 (100) 19.81
12/18/2007 (100) 19.85
12/18/2007 (100) 19.86
12/18/2007 (100) 19.88
12/18/2007 (300) 19.75
12/18/2007 (239) 19.69
12/18/2007 (100) 19.69
12/18/2007 (100) 19.69
12/18/2007 (100) 19.69
12/18/2007 (100) 19.69
12/18/2007 (100) 19.69
12/18/2007 (100) 19.69
12/18/2007 (100) 19.73
12/18/2007 (100) 19.75
12/18/2007 (100) 19.79
12/18/2007 (100) 19.81
12/18/2007 (100) 19.81
12/18/2007 (100) 19.82
12/18/2007 (100) 19.82
12/18/2007 (100) 19.83
12/18/2007 (100) 19.85
12/18/2007 (100) 19.85
12/18/2007 (100) 19.93
12/18/2007 (100) 19.94
12/18/2007 (86) 19.81
12/18/2007 (63) 19.81
12/18/2007 (37) 19.81
12/18/2007 (100) 19.7
12/18/2007 (100) 19.7
12/18/2007 (100) 19.7
12/18/2007 (100) 19.7
12/18/2007 (100) 19.6
12/18/2007 (1,600) 19.6931
12/18/2007 100 19.63
12/18/2007 100 19.68
12/18/2007 100 19.76
12/18/2007 100 19.82
12/18/2007 100 19.88
12/18/2007 1,500 19.89
12/18/2007 (100) 19.5
12/18/2007 (100) 19.6
12/18/2007 (100) 19.78
12/19/2007 49 20.58
12/19/2007 100 20.56
12/19/2007 100 20.56
12/19/2007 100 20.56
12/19/2007 100 20.57
12/19/2007 100 20.62
12/19/2007 100 20.7
12/19/2007 100 20.7
12/19/2007 49 20.62
12/19/2007 100 20.41
12/19/2007 100 20.47
12/19/2007 100 20.47
12/19/2007 100 20.49
12/19/2007 100 20.49
12/19/2007 100 20.57
12/19/2007 100 20.59
12/19/2007 100 20.59
12/19/2007 100 20.59
12/19/2007 100 20.62
12/19/2007 100 20.62
12/19/2007 100 20.68
12/19/2007 100 20.69
12/19/2007 100 20.69
12/19/2007 100 20.72
12/19/2007 100 20.72
12/19/2007 114 20.41
12/19/2007 148 20.41
12/19/2007 200 20.49
12/19/2007 238 20.41
12/19/2007 300 20.49
12/19/2007 400 20.47
12/19/2007 (100) 20.5
12/19/2007 (100) 20.5
12/19/2007 (100) 20.52
12/19/2007 (100) 20.52
12/19/2007 100 20.44
12/19/2007 100 20.45
12/19/2007 100 20.45
12/19/2007 100 20.45
12/19/2007 100 20.45
12/19/2007 100 20.45
12/19/2007 100 20.45
12/19/2007 100 20.26
12/19/2007 100 20.29
12/19/2007 100 20.34
12/19/2007 100 20.46
12/19/2007 100 20.59
12/19/2007 100 20.6
12/19/2007 100 20.63
12/19/2007 100 20.63
12/19/2007 100 20.72
12/20/2007 (100) 20.35
12/20/2007 100 20.43
12/20/2007 100 20.43
12/20/2007 300 20.42
12/20/2007 400 20.43
12/20/2007 500 20.42
12/20/2007 (100) 20.4
12/20/2007 (100) 20.4
12/20/2007 (100) 20.41
12/20/2007 (100) 20.42
12/20/2007 100 20.4
12/20/2007 100 20.4
12/20/2007 100 20.4
12/20/2007 100 20.4
12/20/2007 100 20.4
12/20/2007 100 20.4
12/20/2007 100 20.4
12/20/2007 100 20.44
12/20/2007 100 20.44
12/20/2007 100 20.44
12/20/2007 100 20.44
12/20/2007 100 20.44
12/20/2007 100 20.44
12/20/2007 100 20.4
12/20/2007 200 20.44
12/20/2007 100 20.2768
12/20/2007 200 20.2686
12/20/2007 100 20.04
12/20/2007 100 20.2
12/20/2007 100 20.41
12/20/2007 100 20.48
12/20/2007 (100) 20.44
12/21/2007 100 20.39
12/21/2007 100 20.39
12/21/2007 100 20.39
12/21/2007 100 20.55
12/21/2007 100 20.6
12/21/2007 100 20.61
12/21/2007 100 20.7
12/21/2007 200 20.47
12/21/2007 200 20.5
12/21/2007 200 20.57
12/21/2007 86 20.48
12/21/2007 100 20.47
12/21/2007 100 20.47
12/21/2007 100 20.47
12/21/2007 100 20.47
12/21/2007 100 20.47
12/21/2007 100 20.47
12/21/2007 100 20.48
12/21/2007 100 20.63
12/21/2007 100 20.7
12/21/2007 200 20.46
12/21/2007 200 20.48
12/21/2007 200 20.49
12/21/2007 200 20.58
12/21/2007 200 20.6
12/21/2007 200 20.63
12/21/2007 400 20.51
12/21/2007 500 20.4
12/21/2007 100 20.32
12/21/2007 100 20.33
12/21/2007 100 20.33
12/21/2007 100 20.33
12/21/2007 100 20.33
12/21/2007 100 20.33
12/21/2007 100 20.33
12/21/2007 100 20.33
12/21/2007 100 20.4
12/21/2007 100 20.4
12/21/2007 200 20.33
12/21/2007 100 20.33
12/21/2007 300 20.5339
12/21/2007 500 20.5339
12/21/2007 1,200 20.5339
12/21/2007 100 20.39
12/21/2007 100 20.46
12/21/2007 100 20.49
12/21/2007 100 20.5
12/21/2007 100 20.52
12/21/2007 100 20.54
12/21/2007 100 20.54
12/21/2007 100 20.55
12/21/2007 100 20.57
12/21/2007 100 20.61
12/21/2007 100 20.63
12/21/2007 100 20.64
12/21/2007 100 20.68
12/21/2007 100 20.7
12/21/2007 300 20.6069
12/21/2007 300 20.6069
12/21/2007 300 20.6069
12/21/2007 600 20.6069
12/21/2007 1,200 20.6069
12/24/2007 (100) 20.93
12/24/2007 (100) 21.44
12/24/2007 300 20.8468
12/24/2007 600 20.8468
12/24/2007 700 20.8468
12/24/2007 82 21.13
12/24/2007 88 21.47
12/24/2007 100 20.38
12/24/2007 100 20.38
12/24/2007 100 20.4
12/24/2007 100 20.4
12/24/2007 100 20.4
12/24/2007 100 20.4
12/24/2007 100 20.42
12/24/2007 100 20.45
12/24/2007 100 20.45
12/24/2007 100 20.45
12/24/2007 100 20.45
12/24/2007 100 20.46
12/24/2007 100 20.46
12/24/2007 100 20.47
12/24/2007 100 20.47
12/24/2007 100 20.48
12/24/2007 100 20.48
12/24/2007 100 20.48
12/24/2007 100 20.49
12/24/2007 100 20.5
12/24/2007 100 20.51
12/24/2007 100 20.51
12/24/2007 100 20.51
12/24/2007 100 20.55
12/24/2007 100 20.62
12/24/2007 100 20.64
12/24/2007 100 20.64
12/24/2007 100 20.9
12/24/2007 100 20.9
12/24/2007 100 20.96
12/24/2007 100 21.09
12/24/2007 100 21.17
12/24/2007 100 21.31
12/24/2007 100 21.33
12/24/2007 100 21.35
12/24/2007 100 21.46
12/24/2007 100 21.47
12/24/2007 100 21.47
12/24/2007 100 21.48
12/24/2007 100 21.51
12/24/2007 100 21.52
12/24/2007 100 21.54
12/24/2007 100 21.54
12/24/2007 100 20.45
12/24/2007 100 20.47
12/24/2007 100 20.47
12/24/2007 100 20.47
12/24/2007 100 20.48
12/24/2007 100 20.48
12/24/2007 100 20.49
12/24/2007 100 20.65
12/24/2007 100 21.1
12/24/2007 100 21.52
12/24/2007 100 21.52
12/26/2007 (200) 23.1
12/26/2007 (200) 23.2
12/26/2007 (100) 22.99
12/26/2007 (100) 22.99
12/26/2007 (100) 22.99
12/26/2007 (100) 23
12/26/2007 (100) 23.02
12/26/2007 (100) 23.02
12/26/2007 (100) 23.02
12/26/2007 (100) 23.1
12/26/2007 (100) 23.11
12/26/2007 (100) 23.11
12/26/2007 (100) 23.14
12/26/2007 (300) 22.87
12/26/2007 (300) 23
12/26/2007 (200) 23
12/26/2007 (200) 23.02
12/26/2007 (200) 23.1
12/26/2007 (100) 22.91
12/26/2007 (100) 22.91
12/26/2007 (100) 22.98
12/26/2007 (100) 22.98
12/26/2007 (100) 22.99
12/26/2007 (100) 22.99
12/26/2007 (100) 22.99
12/26/2007 (100) 22.99
12/26/2007 (100) 22.99
12/26/2007 (100) 23
12/26/2007 (100) 23.02
12/26/2007 (100) 23.1
12/26/2007 (100) 23.1
12/26/2007 (100) 23.1
12/26/2007 (100) 23.1
12/26/2007 (100) 23.1
12/26/2007 (100) 23.11
12/26/2007 (100) 23.11
12/26/2007 (100) 23.11
12/26/2007 (100) 23.12
12/26/2007 (100) 23.13
12/26/2007 (100) 23.13
12/26/2007 (100) 23.14
12/26/2007 (100) 23.14
12/26/2007 (100) 23.14
12/26/2007 (100) 23.19
12/26/2007 (100) 23.19
12/26/2007 (100) 23.22
12/26/2007 (100) 23.25
12/26/2007 (75) 23.25
12/26/2007 (70) 22.87
12/26/2007 (40) 23.11
12/26/2007 (25) 23.25
12/26/2007 (10) 22.87
12/26/2007 (10) 22.97
12/26/2007 (300) 22.91
12/26/2007 (200) 23.04
12/26/2007 (100) 22.92
12/26/2007 (100) 23.04
12/26/2007 (100) 21.72
12/26/2007 (100) 21.72
12/26/2007 (100) 22.04
12/26/2007 (100) 22.2
12/26/2007 (100) 22.32
12/26/2007 (100) 22.32
12/26/2007 (100) 22.39
12/26/2007 (100) 22.39
12/26/2007 (100) 22.61
12/26/2007 (100) 22.61
12/26/2007 (100) 22.63
12/26/2007 (100) 22.97
12/26/2007 (100) 22.97
12/26/2007 (100) 22.98
12/26/2007 (100) 22.98
12/26/2007 (100) 22.98
12/26/2007 (100) 22.98
12/26/2007 (100) 22.99
12/26/2007 (100) 22.99
12/26/2007 (100) 23.01
12/26/2007 (100) 23.02
12/26/2007 (100) 23.11
12/26/2007 (94) 22.96
12/26/2007 (88) 23.11
12/26/2007 (88) 23.11
12/26/2007 (75) 22.99
12/26/2007 (25) 22.99
12/26/2007 (12) 23.1
12/26/2007 (12) 23.11
12/26/2007 (6) 22.96
12/26/2007 (100) 22.99
12/26/2007 100 22.6592
12/26/2007 100 22.99
12/26/2007 100 23.01
12/26/2007 100 23.04
12/26/2007 100 23.19
12/26/2007 (100) 21.57
12/26/2007 (100) 21.59
12/26/2007 (100) 21.61
12/26/2007 (100) 22.37
12/26/2007 (100) 22.48
12/26/2007 (100) 22.53
12/26/2007 (100) 22.7
12/26/2007 (100) 22.72
12/26/2007 (100) 22.72
12/26/2007 (100) 22.73
12/26/2007 (100) 22.98
12/26/2007 (100) 23.03
12/26/2007 (100) 23.2
12/26/2007 (99) 21.94
12/26/2007 (68) 23.09
12/26/2007 (39) 23.15
12/26/2007 (27) 21.58
12/26/2007 (300) 23.05
12/26/2007 (300) 23.2
12/26/2007 (200) 22.32
12/26/2007 (200) 22.49
12/26/2007 (200) 22.56
12/26/2007 (200) 22.6
12/26/2007 (200) 22.99
12/26/2007 (200) 23.01
12/26/2007 (100) 22.58
12/26/2007 (100) 22.58
12/26/2007 (100) 22.74
12/26/2007 (100) 22.74
12/26/2007 (100) 23.03
12/26/2007 (100) 23.05
12/26/2007 (100) 23.12
12/26/2007 (100) 23.12
12/26/2007 (98) 23.12
12/26/2007 (70) 23.15
12/26/2007 (2) 23.12
12/27/2007 (100) 22.9
12/27/2007 (100) 22.97
12/27/2007 (100) 22.98
12/27/2007 (100) 22.89
12/27/2007 (100) 22.9
12/27/2007 (100) 22.9
12/27/2007 (100) 22.98
12/27/2007 (100) 22.99
12/27/2007 17 22.34
12/27/2007 30 22.17
12/27/2007 34 22.34
12/27/2007 37 22.17
12/27/2007 49 22.34
12/27/2007 77 22.18
12/27/2007 37 22.24
12/27/2007 37 22.24
12/27/2007 44 22.23
12/27/2007 49 22.3
12/27/2007 51 22.3
12/27/2007 56 22.23
12/27/2007 60 22.24
12/27/2007 100 22.23
12/27/2007 100 22.23
12/27/2007 100 22.24
12/27/2007 100 22.24
12/27/2007 100 22.25
12/27/2007 100 22.26
12/27/2007 100 22.27
12/27/2007 100 22.28
12/27/2007 100 22.29
12/27/2007 100 22.29
12/27/2007 100 22.42
12/27/2007 100 22.55
12/27/2007 (100) 22.94
12/27/2007 (100) 22.97
12/27/2007 (100) 22.98
12/27/2007 (100) 22.98
12/27/2007 (100) 22.98
12/27/2007 (100) 22.98
12/27/2007 (100) 22.99
12/27/2007 (100) 23
12/27/2007 (100) 23
12/27/2007 (100) 23
12/27/2007 (100) 23
12/27/2007 (100) 23
12/27/2007 (100) 23
12/27/2007 (100) 23
12/27/2007 (100) 23
12/27/2007 (100) 23
12/27/2007 (100) 23
12/27/2007 (100) 23.01
12/27/2007 (800) 22.9141
12/27/2007 (100) 22.9153
12/27/2007 100 22.26
12/27/2007 100 22.39
12/27/2007 100 22.43
12/27/2007 (100) 22.54
12/27/2007 (100) 22.55
12/27/2007 (100) 22.78
12/27/2007 (100) 22.88
12/27/2007 (100) 22.89
12/27/2007 (100) 22.9
12/27/2007 (100) 22.91
12/27/2007 (100) 22.91
12/27/2007 (100) 22.92
12/27/2007 (100) 22.95
12/27/2007 (100) 22.96
12/27/2007 (100) 22.98
12/27/2007 (100) 22.98
12/27/2007 (100) 22.98
12/27/2007 (100) 22.98
12/27/2007 (100) 22.98
12/27/2007 (100) 23.03
12/27/2007 (17) 22.7
12/27/2007 (17) 22.9
12/27/2007 (200) 22.89
12/27/2007 (200) 22.91
12/27/2007 (200) 22.93
12/27/2007 (200) 23
12/27/2007 (199) 22.98
12/27/2007 (100) 22.91
12/27/2007 (10) 22.99
12/27/2007 (1) 22.98
12/28/2007 100 22.42
12/28/2007 100 22.43
12/28/2007 183 22.49
12/28/2007 200 22.5
12/28/2007 400 22.43
12/28/2007 (100) 22.45
12/28/2007 100 22.23
12/28/2007 100 22.32
12/28/2007 100 22.32
12/28/2007 100 22.62
12/28/2007 13 22.1
12/28/2007 15 22.13
12/28/2007 24 22.1
12/28/2007 30 22.1
12/28/2007 33 22.1
12/28/2007 37 22.1
12/28/2007 37 22.1
12/28/2007 100 22.04
12/28/2007 100 22.1
12/28/2007 100 22.1
12/28/2007 100 22.1
12/28/2007 100 22.1
12/28/2007 100 22.12
12/28/2007 100 22.13
12/28/2007 100 22.13
12/28/2007 100 22.13
12/28/2007 100 22.13
12/28/2007 100 22.18
12/28/2007 100 22.18
12/28/2007 100 22.18
12/28/2007 100 22.18
12/28/2007 100 22.23
12/28/2007 100 22.24
12/28/2007 100 22.25
12/28/2007 100 22.31
12/28/2007 100 22.32
12/28/2007 100 22.33
12/28/2007 100 22.33
12/28/2007 100 22.34
12/28/2007 100 22.37
12/28/2007 100 22.4
12/28/2007 100 22.4
12/28/2007 100 22.41
12/28/2007 100 22.42
12/28/2007 100 22.45
12/28/2007 100 22.45
12/28/2007 100 22.48
12/28/2007 100 22.56
12/28/2007 100 22.57
12/28/2007 100 22.59
12/28/2007 185 22.13
12/28/2007 200 22.22
12/28/2007 36 22.1
12/28/2007 37 22.1
12/28/2007 37 22.1
12/28/2007 90 22.1
12/28/2007 100 22.11
12/28/2007 33 22.11
12/28/2007 33 22.11
12/28/2007 90 22.11
12/28/2007 100 22.11
12/28/2007 100 22.11
12/28/2007 100 22.11
12/28/2007 200 22.13
12/28/2007 23 22.21
12/28/2007 40 22.06
12/28/2007 77 22.21
12/28/2007 100 22.08
12/28/2007 100 22.08
12/28/2007 100 22.11
12/28/2007 100 22.14
12/28/2007 100 22.14
12/28/2007 100 22.14
12/28/2007 100 22.14
12/28/2007 100 22.14
12/28/2007 100 22.14
12/28/2007 100 22.14
12/28/2007 100 22.14
12/28/2007 100 22.16
12/28/2007 100 22.21
12/28/2007 100 22.21
12/28/2007 (100) 22.45
12/28/2007 (100) 22.45
12/28/2007 (100) 22.45
12/28/2007 (100) 22.45
12/28/2007 (100) 22.45
12/28/2007 (100) 22.45
12/28/2007 (100) 22.46
12/28/2007 (100) 22.48
12/28/2007 (100) 22.48
12/28/2007 (52) 22.48
12/28/2007 (48) 22.48
12/28/2007 100 22.21
12/28/2007 (400) 22.3826
12/28/2007 30 22.14
12/28/2007 30 22.3
12/28/2007 33 22.11
12/28/2007 33 22.15
12/28/2007 34 22.15
12/28/2007 35 22.31
12/28/2007 37 22.27
12/28/2007 63 22.3
12/28/2007 65 22.31
12/28/2007 67 22.11
12/28/2007 70 22.3
12/28/2007 100 22.03
12/28/2007 100 22.03
12/28/2007 100 22.04
12/28/2007 100 22.14
12/28/2007 100 22.14
12/28/2007 100 22.22
12/28/2007 100 22.29
12/28/2007 100 22.31
12/28/2007 100 22.31
12/28/2007 100 22.38
12/28/2007 100 22.44
12/28/2007 100 22.49
12/28/2007 100 22.59
12/28/2007 (100) 22.27
12/28/2007 (100) 22.33
12/28/2007 (100) 22.37
12/28/2007 (100) 22.39
12/28/2007 (100) 22.42
12/28/2007 (100) 22.45
12/28/2007 (100) 22.45
12/28/2007 (100) 22.46
12/28/2007 (100) 22.46
12/28/2007 (100) 22.46
12/28/2007 (100) 22.47
12/28/2007 (100) 22.47
12/28/2007 (100) 22.57
12/28/2007 (66) 22.46
12/28/2007 (26) 22.47
12/28/2007 (400) 22.09
12/28/2007 (200) 22.22
12/28/2007 (200) 22.3
12/28/2007 (200) 22.35
12/28/2007 (200) 22.43
12/28/2007 (200) 22.43
12/28/2007 (200) 22.5
12/28/2007 (200) 22.5
12/28/2007 (100) 22.42
12/28/2007 (100) 22.42
12/28/2007 (100) 22.51
12/28/2007 (70) 22.51
12/28/2007 (30) 22.51
12/28/2007 (27) 22.3
12/31/2007 37 21.98
12/31/2007 63 21.98
12/31/2007 100 21.92
12/31/2007 100 21.92
12/31/2007 100 21.93
12/31/2007 100 21.93
12/31/2007 100 21.94
12/31/2007 100 21.97
12/31/2007 100 21.97
12/31/2007 100 21.99
12/31/2007 100 22.04
12/31/2007 33 21.94
12/31/2007 33 21.94
12/31/2007 100 21.87
12/31/2007 100 21.87
12/31/2007 100 21.9
12/31/2007 100 21.92
12/31/2007 100 21.92
12/31/2007 100 21.93
12/31/2007 100 21.95
12/31/2007 100 21.96
12/31/2007 100 21.96
12/31/2007 100 22
12/31/2007 138 21.94
12/31/2007 196 21.94
12/31/2007 200 21.96
12/31/2007 (100) 21.93
12/31/2007 (100) 21.95
12/31/2007 (100) 21.96
12/31/2007 (100) 22.1
12/31/2007 (100) 22.16
12/31/2007 (63) 21.95
12/31/2007 (37) 21.95
12/31/2007 (63) 21.95
12/31/2007 (37) 21.95
12/31/2007 2 21.92
12/31/2007 33 21.99
12/31/2007 37 21.98
12/31/2007 48 21.96
12/31/2007 96 21.98
12/31/2007 100 21.91
12/31/2007 100 21.92
12/31/2007 100 21.92
12/31/2007 100 21.93
12/31/2007 100 21.93
12/31/2007 100 21.93
12/31/2007 100 21.93
12/31/2007 100 21.94
12/31/2007 100 21.94
12/31/2007 100 21.95
12/31/2007 100 21.96
12/31/2007 100 21.96
12/31/2007 100 21.97
12/31/2007 100 21.98
12/31/2007 100 21.98
12/31/2007 100 21.99
12/31/2007 100 21.99
12/31/2007 100 21.99
12/31/2007 100 22.02
12/31/2007 100 22.04
12/31/2007 200 21.98
12/31/2007 (100) 21.58
12/31/2007 (100) 21.59
12/31/2007 (100) 21.59
12/31/2007 (100) 21.66
12/31/2007 (100) 21.7
12/31/2007 (100) 21.71
12/31/2007 (100) 21.73
12/31/2007 (100) 21.94
12/31/2007 (100) 21.94
12/31/2007 (100) 21.98
12/31/2007 (100) 22
12/31/2007 (100) 22.02
12/31/2007 (100) 22.07
12/31/2007 (100) 22.13
12/31/2007 300 22
12/31/2007 (282) 21.97
12/31/2007 (200) 21.98
12/31/2007 (200) 22.04
12/31/2007 (200) 22.13
12/31/2007 (100) 21.73
12/31/2007 (100) 21.88
12/31/2007 (100) 21.88
12/31/2007 (100) 21.91
12/31/2007 (100) 21.91
12/31/2007 (100) 21.94
12/31/2007 (100) 22.18
12/31/2007 (100) 22.18
12/31/2007 (18) 21.97
12/31/2007 (2) 21.99
1/2/2008 (100) 22.11
1/2/2008 (100) 22.11
1/2/2008 (100) 22.13
1/2/2008 100 22
1/2/2008 200 22
1/2/2008 (172) 22.06
1/2/2008 (100) 22.06
1/2/2008 (28) 22.07
1/2/2008 31 21.69
1/2/2008 34 21.69
1/2/2008 64 21.69
1/2/2008 71 21.69
1/2/2008 100 21.69
1/2/2008 11 21.64
1/2/2008 33 21.64
1/2/2008 100 21.91
1/2/2008 100 21.95
1/2/2008 100 21.98
1/2/2008 100 21.99
1/2/2008 100 22
1/2/2008 200 21.64
1/2/2008 (100) 21.66
1/2/2008 (100) 21.72
1/2/2008 (100) 21.66
1/2/2008 (100) 21.83
1/2/2008 (100) 21.9
1/2/2008 (100) 21.91
1/2/2008 (100) 21.94
1/2/2008 (100) 21.95
1/2/2008 (100) 21.98
1/2/2008 (100) 21.98
1/2/2008 (100) 21.99
1/2/2008 (100) 21.99
1/2/2008 (100) 21.99
1/2/2008 (100) 21.99
1/2/2008 (100) 21.99
1/2/2008 (100) 21.99
1/2/2008 (100) 21.99
1/2/2008 (100) 22.07
1/2/2008 (100) 22.07
1/2/2008 (57) 22
1/2/2008 (43) 22
1/2/2008 (100) 21.98
1/2/2008 (200) 21.6724
1/2/2008 (100) 21.701
1/2/2008 (100) 21.75
1/2/2008 (100) 21.75
1/2/2008 100 21.76
1/2/2008 (200) 21.36
1/2/2008 (200) 21.48
1/2/2008 (200) 21.55
1/2/2008 (200) 21.7
1/2/2008 (200) 22.18
1/2/2008 (100) 21.42
1/2/2008 (100) 21.5
1/2/2008 (100) 21.5
1/2/2008 (100) 21.55
1/2/2008 (100) 21.55
1/2/2008 (100) 21.7
1/2/2008 (100) 21.7
1/2/2008 (100) 21.7
1/2/2008 (100) 21.7
1/2/2008 (100) 21.7
1/2/2008 (100) 21.7
1/2/2008 (100) 21.7
1/2/2008 (100) 21.7
1/2/2008 (100) 21.7
1/2/2008 (100) 21.74
1/2/2008 (100) 21.75
1/2/2008 (100) 21.75
1/2/2008 (100) 21.75
1/2/2008 (100) 21.75
1/2/2008 (100) 21.75
1/2/2008 (100) 21.75
1/2/2008 (100) 21.75
1/2/2008 (100) 21.75
1/2/2008 (100) 21.75
1/2/2008 (100) 21.75
1/2/2008 (100) 21.75
1/2/2008 (100) 21.94
1/2/2008 (100) 21.97
1/2/2008 (100) 22
1/2/2008 (100) 22.18
1/2/2008 (100) 22.18
1/2/2008 (98) 21.97
1/2/2008 (2) 21.97
1/2/2008 (200) 21.7
1/2/2008 (200) 21.7
1/2/2008 (200) 21.75
1/2/2008 (100) 21.7
1/2/2008 (100) 21.7
1/2/2008 (100) 21.7
1/2/2008 (200) 21.75
1/2/2008 (200) 22.03
1/2/2008 (100) 21.92
1/2/2008 (100) 21.92
1/2/2008 (100) 22.15
1/2/2008 (100) 22.15
1/3/2008 (100) 21.74
1/3/2008 (100) 21.74
1/3/2008 (300) 21.7
1/3/2008 (300) 21.71
1/3/2008 (200) 21.67
1/3/2008 (200) 21.71
1/3/2008 (100) 21.55
1/3/2008 (100) 21.57
1/3/2008 (100) 21.62
1/3/2008 (100) 21.62
1/3/2008 (100) 21.66
1/3/2008 (100) 21.66
1/3/2008 (100) 21.67
1/3/2008 (100) 21.7
1/3/2008 (100) 21.82
1/3/2008 (100) 21.82
1/3/2008 (100) 21.9
1/3/2008 (52) 21.54
1/3/2008 (200) 21.63
1/3/2008 (100) 21.58
1/3/2008 (100) 21.61
1/3/2008 (100) 21.64
1/3/2008 (100) 21.64
1/3/2008 (100) 21.66
1/3/2008 (100) 21.66
1/3/2008 (200) 21.63
1/3/2008 100 21.01
1/3/2008 100 21.09
1/3/2008 (100) 21.59
1/3/2008 (100) 21.72
1/3/2008 (100) 21.74
1/3/2008 (100) 21.74
1/3/2008 (100) 21.87
1/3/2008 (92) 21.74
1/3/2008 (92) 21.74
1/3/2008 (8) 21.72
1/3/2008 (8) 21.74
1/3/2008 (100) 21.74
1/3/2008 300 21.509
1/3/2008 500 21.5068
1/3/2008 49 21.7
1/3/2008 100 21.44
1/3/2008 (100) 21.52
1/3/2008 (100) 21.54
1/3/2008 (100) 21.6
1/3/2008 (100) 21.6
1/3/2008 (100) 21.61
1/3/2008 (100) 21.62
1/3/2008 (100) 21.68
1/3/2008 (100) 21.69
1/3/2008 (100) 21.72
1/3/2008 (100) 21.74
1/3/2008 (100) 21.77
1/3/2008 (100) 21.8
1/3/2008 (100) 21.9
1/4/2008 (100) 21.2
1/4/2008 100 20.76
1/4/2008 100 20.99
1/4/2008 100 20.74
1/4/2008 100 20.68
1/4/2008 100 20.68
1/4/2008 100 20.71
1/4/2008 100 20.71
1/4/2008 100 20.79
1/4/2008 100 20.79
1/4/2008 100 20.8
1/4/2008 100 20.8
1/4/2008 100 20.81
1/4/2008 100 20.82
1/4/2008 100 20.82
1/4/2008 100 20.83
1/4/2008 100 20.83
1/4/2008 100 20.84
1/4/2008 100 20.84
1/4/2008 100 20.84
1/4/2008 100 20.85
1/4/2008 100 20.85
1/4/2008 100 20.85
1/4/2008 (100) 21.06
1/4/2008 (100) 21.06
1/4/2008 (100) 21.09
1/4/2008 (100) 21.09
1/4/2008 100 20.8
1/4/2008 100 20.85
1/4/2008 100 21.0923
1/4/2008 15 21.16
1/4/2008 100 21.05
1/4/2008 100 21.06
1/4/2008 100 21.06
1/4/2008 100 21.12
1/4/2008 100 21.15
1/4/2008 100 21.17
1/4/2008 100 21.17
1/4/2008 100 21.19
1/4/2008 100 21.22
1/4/2008 100 21.25
1/4/2008 100 21.3
1/4/2008 100 21.36
1/4/2008 100 21.5
1/4/2008 28 20.75
1/4/2008 100 20.75
1/4/2008 172 20.75
1/7/2008 100 20.6957
1/7/2008 100 20.6957
1/7/2008 100 20.44
1/7/2008 100 20.58
1/7/2008 100 20.69
1/7/2008 100 20.73
1/7/2008 100 20.48
1/7/2008 100 20.49
1/7/2008 100 20.53
1/7/2008 100 20.58
1/7/2008 100 20.59
1/7/2008 100 20.61
1/7/2008 100 20.62
1/7/2008 100 20.68
1/7/2008 158 20.87
1/7/2008 342 20.87
1/7/2008 100 20.88
1/7/2008 100 20.5
1/7/2008 100 20.5
1/7/2008 100 20.6
1/7/2008 100 20.77
1/7/2008 100 20.84
1/7/2008 (100) 20.8
1/7/2008 (100) 20.85
1/7/2008 (100) 20.86
1/7/2008 (100) 20.86
1/7/2008 (100) 20.86
1/7/2008 (100) 20.87
1/7/2008 (100) 20.87
1/7/2008 (100) 20.87
1/7/2008 (100) 20.88
1/7/2008 (100) 20.88
1/7/2008 (100) 20.88
1/7/2008 (100) 20.88
1/7/2008 100 20.63
1/7/2008 1,100 20.6957
1/7/2008 1 20.69
1/7/2008 10 20.98
1/7/2008 90 20.98
1/7/2008 99 20.69
1/7/2008 100 20.29
1/7/2008 100 20.49
1/7/2008 100 20.59
1/7/2008 100 20.73
1/7/2008 100 20.76
1/7/2008 100 20.85
1/7/2008 100 20.86
1/7/2008 100 20.87
1/7/2008 100 20.87
1/7/2008 15 20.67
1/7/2008 28 20.81
1/7/2008 43 20.89
1/7/2008 57 20.89
1/7/2008 69 20.28
1/7/2008 72 20.81
1/7/2008 85 20.67
1/7/2008 100 20.28
1/7/2008 100 20.47
1/7/2008 100 20.53
1/7/2008 100 20.55
1/7/2008 100 20.57
1/7/2008 100 20.57
1/7/2008 100 20.59
1/7/2008 100 20.6
1/7/2008 100 20.68
1/7/2008 100 20.74
1/7/2008 100 20.77
1/7/2008 100 20.79
1/7/2008 100 20.8
1/7/2008 100 20.83
1/7/2008 100 20.89
1/8/2008 100 21.3403
1/8/2008 100 21.7
1/8/2008 100 21.7
1/8/2008 1,000 21.69
1/8/2008 (100) 21.6
1/8/2008 (100) 21.18
1/8/2008 100 21.18
1/8/2008 100 21.18
1/8/2008 100 21.22
1/8/2008 100 21.23
1/8/2008 100 21.25
1/8/2008 100 21.3
1/8/2008 100 21.34
1/8/2008 100 21.34
1/8/2008 100 21.44
1/8/2008 100 21.5
1/8/2008 (200) 21.2
1/8/2008 (100) 21.2
1/8/2008 (100) 21.2
1/8/2008 (100) 21.37
1/8/2008 (100) 21.48
1/8/2008 (100) 21.7
1/8/2008 (45) 21.2
1/8/2008 (30) 21.2
1/8/2008 (25) 21.2
1/8/2008 (100) 21.2
1/8/2008 800 21.3403
1/8/2008 100 20.75
1/8/2008 100 20.98
1/8/2008 100 21.04
1/8/2008 100 21.11
1/8/2008 100 21.21
1/8/2008 100 21.23
1/9/2008 100 21.2827
1/9/2008 100 21.2827
1/9/2008 (100) 21.81
1/9/2008 (63) 21.81
1/9/2008 (37) 21.81
1/9/2008 (400) 21.71
1/9/2008 (300) 21.82
1/9/2008 (200) 21.64
1/9/2008 (200) 21.73
1/9/2008 (100) 21.58
1/9/2008 (100) 21.64
1/9/2008 (100) 21.64
1/9/2008 (100) 21.73
1/9/2008 (100) 21.73
1/9/2008 (100) 21.82
1/9/2008 (100) 21.91
1/9/2008 (100) 21.91
1/9/2008 (36) 21.91
1/9/2008 (200) 21.78
1/9/2008 (100) 21.65
1/9/2008 (100) 21.65
1/9/2008 (100) 21.78
1/9/2008 (100) 21.66
1/9/2008 13 21.29
1/9/2008 87 21.33
1/9/2008 100 21.34
1/9/2008 100 21.38
1/9/2008 100 21.39
1/9/2008 (200) 21.76
1/9/2008 (200) 21.76
1/9/2008 (100) 21.06
1/9/2008 (100) 21.1
1/9/2008 (100) 21.11
1/9/2008 (100) 21.25
1/9/2008 (100) 21.26
1/9/2008 (100) 21.26
1/9/2008 (100) 21.59
1/9/2008 (100) 21.59
1/9/2008 (100) 21.76
1/9/2008 (100) 21.76
1/9/2008 (100) 21.78
1/9/2008 (100) 21.8
1/9/2008 (100) 21.8
1/9/2008 (100) 21.8
1/9/2008 (100) 21.8
1/9/2008 (100) 21.8
1/9/2008 (100) 21.8
1/9/2008 (100) 21.8
1/9/2008 (100) 21.89
1/9/2008 (100) 21.89
1/9/2008 (100) 21.89
1/9/2008 (100) 21.89
1/9/2008 (100) 21.89
1/9/2008 (100) 21.89
1/9/2008 (100) 21.76
1/9/2008 (100) 21.8
1/9/2008 (100) 21.8
1/9/2008 (100) 21.89
1/9/2008 (100) 21.2827
1/9/2008 (300) 21.2827
1/9/2008 18 21.6
1/9/2008 100 21.12
1/9/2008 100 21.18
1/9/2008 100 21.26
1/9/2008 100 21.41
1/9/2008 100 21.41
1/9/2008 100 21.46
1/9/2008 100 21.54
1/9/2008 100 21.58
1/9/2008 (100) 21.03
1/9/2008 (100) 21.08
1/9/2008 (100) 21.12
1/9/2008 (100) 21.26
1/9/2008 (83) 21.3
1/9/2008 (17) 21.3
1/9/2008 23 21.23
1/9/2008 77 21.23
1/9/2008 77 21.23
1/9/2008 100 21.18
1/9/2008 5 21.06
1/9/2008 26 21.43
1/9/2008 26 21.44
1/9/2008 37 21.8
1/9/2008 63 21.8
1/9/2008 74 21.45
1/9/2008 76 21.53
1/9/2008 100 21.12
1/9/2008 100 21.17
1/9/2008 100 21.17
1/9/2008 100 21.2
1/9/2008 100 21.24
1/9/2008 100 21.32
1/9/2008 100 21.34
1/9/2008 100 21.34
1/9/2008 100 21.34
1/9/2008 100 21.38
1/9/2008 100 21.38
1/9/2008 100 21.38
1/9/2008 100 21.39
1/9/2008 100 21.39
1/9/2008 100 21.39
1/9/2008 100 21.39
1/9/2008 100 21.4
1/9/2008 100 21.4
1/9/2008 100 21.4
1/9/2008 100 21.42
1/9/2008 100 21.42
1/9/2008 100 21.43
1/9/2008 100 21.44
1/9/2008 100 21.46
1/9/2008 100 21.46
1/9/2008 100 21.49
1/9/2008 100 21.52
1/9/2008 100 21.52
1/9/2008 100 21.55
1/9/2008 100 21.8
1/9/2008 100 21.8
1/9/2008 100 21.8
1/9/2008 100 21.8
1/9/2008 100 21.8
1/9/2008 100 21.8
1/9/2008 100 21.8
1/9/2008 100 21.8
1/9/2008 100 21.8
1/9/2008 100 21.8
1/9/2008 100 21.8
1/9/2008 100 21.8
1/9/2008 100 21.8
1/9/2008 200 21.37
1/9/2008 200 21.44
1/9/2008 200 21.45
1/9/2008 200 21.53
1/9/2008 300 21.4
1/9/2008 300 21.54
1/9/2008 324 21.4
1/9/2008 373 21.8
1/9/2008 401 21.8
1/9/2008 100 21.415
1/9/2008 100 21.44
1/9/2008 100 21.47
1/9/2008 100 21.8
1/9/2008 200 21.41
1/9/2008 200 21.41
1/9/2008 200 21.41
1/9/2008 200 21.415
1/9/2008 300 21.415
1/9/2008 400 21.412
1/9/2008 400 21.415
1/9/2008 800 21.412
1/9/2008 1,000 21.41
1/9/2008 1,500 21.417
1/9/2008 2,000 21.41
1/9/2008 3,200 21.415
1/10/2008 (100) 23.3351
1/10/2008 600 23.21
1/10/2008 (200) 23.2
1/10/2008 (100) 24.35
1/10/2008 (200) 23.8
1/10/2008 (100) 23.73
1/10/2008 (100) 23.98
1/10/2008 (100) 24.34
1/10/2008 (100) 24.34
1/10/2008 (100) 24.37
1/10/2008 (100) 24.37
1/10/2008 (200) 23.96
1/10/2008 (200) 24.39
1/10/2008 (100) 23.85
1/10/2008 (100) 23.88
1/10/2008 (100) 23.96
1/10/2008 (100) 24.07
1/10/2008 (100) 24.09
1/10/2008 (100) 24.12
1/10/2008 (100) 24.16
1/10/2008 (100) 24.16
1/10/2008 (100) 24.16
1/10/2008 (100) 24.21
1/10/2008 (100) 24.35
1/10/2008 (100) 24.35
1/10/2008 (100) 24.39
1/10/2008 (300) 24.34
1/10/2008 (200) 24.12
1/10/2008 (100) 23.96
1/10/2008 (100) 24.02
1/10/2008 (100) 24.02
1/10/2008 (100) 24.13
1/10/2008 (100) 24.24
1/10/2008 (100) 24.25
1/10/2008 (100) 24.31
1/10/2008 (100) 24.31
1/10/2008 (100) 24.32
1/10/2008 (100) 24.34
1/10/2008 (100) 23.97
1/10/2008 (100) 23.97
1/10/2008 (100) 24.02
1/10/2008 (100) 24.25
1/10/2008 (300) 24.39
1/10/2008 (200) 23.45
1/10/2008 (200) 24.11
1/10/2008 (200) 24.36
1/10/2008 (200) 24.4
1/10/2008 (182) 24.11
1/10/2008 (100) 22.71
1/10/2008 (100) 22.73
1/10/2008 (100) 22.74
1/10/2008 (100) 22.74
1/10/2008 (100) 22.75
1/10/2008 (100) 22.75
1/10/2008 (100) 22.75
1/10/2008 (100) 22.76
1/10/2008 (100) 23.22
1/10/2008 (100) 23.22
1/10/2008 (100) 23.22
1/10/2008 (100) 23.44
1/10/2008 (100) 23.44
1/10/2008 (100) 23.44
1/10/2008 (100) 23.45
1/10/2008 (100) 23.45
1/10/2008 (100) 23.45
1/10/2008 (100) 23.45
1/10/2008 (100) 23.45
1/10/2008 (100) 23.45
1/10/2008 (100) 23.45
1/10/2008 (100) 23.45
1/10/2008 (100) 23.45
1/10/2008 (100) 23.45
1/10/2008 (100) 23.45
1/10/2008 (100) 23.45
1/10/2008 (100) 23.45
1/10/2008 (100) 23.45
1/10/2008 (100) 23.64
1/10/2008 (100) 23.73
1/10/2008 (100) 23.73
1/10/2008 (100) 23.75
1/10/2008 (100) 23.75
1/10/2008 (100) 23.76
1/10/2008 (100) 23.93
1/10/2008 (100) 24.1
1/10/2008 (100) 24.11
1/10/2008 (100) 24.29
1/10/2008 (100) 24.29
1/10/2008 (100) 24.34
1/10/2008 (100) 24.35
1/10/2008 (100) 24.35
1/10/2008 (100) 24.35
1/10/2008 (100) 24.35
1/10/2008 (100) 24.35
1/10/2008 (100) 24.36
1/10/2008 (100) 24.36
1/10/2008 (100) 24.36
1/10/2008 (100) 24.36
1/10/2008 (100) 24.37
1/10/2008 (100) 24.37
1/10/2008 (100) 24.4
1/10/2008 (100) 24.4
1/10/2008 (63) 23.65
1/10/2008 (18) 24.11
1/10/2008 (100) 23.45
1/10/2008 (100) 23.75
1/10/2008 (100) 24.1
1/10/2008 (100) 24.29
1/10/2008 (100) 24.35
1/10/2008 (100) 24.36
1/10/2008 (100) 24.36
1/10/2008 (100) 24.37
1/10/2008 (100) 24.4
1/10/2008 (88) 24.1
1/10/2008 (12) 24.1
1/10/2008 (200) 23.82
1/10/2008 (100) 23.74
1/10/2008 (300) 23.3351
1/10/2008 (300) 23.3351
1/10/2008 (200) 23.3351
1/10/2008 17 21.55
1/10/2008 (400) 23.3399
1/10/2008 (200) 22.7
1/10/2008 (200) 23.3399
1/10/2008 (100) 22.74
1/10/2008 (100) 23.11
1/10/2008 (100) 23.29
1/10/2008 (100) 23.31
1/10/2008 (100) 23.31
1/10/2008 (100) 23.31
1/10/2008 (100) 23.32
1/10/2008 (100) 23.33
1/10/2008 (100) 23.3399
1/10/2008 (100) 23.34
1/10/2008 (100) 23.35
1/10/2008 (100) 23.36
1/10/2008 (100) 23.36
1/10/2008 (100) 23.37
1/10/2008 (100) 23.39
1/10/2008 (100) 23.39
1/10/2008 (100) 23.4
1/10/2008 (100) 23.4
1/10/2008 (100) 23.4
1/10/2008 (100) 23.4
1/10/2008 (100) 23.41
1/10/2008 (100) 23.41
1/10/2008 (100) 23.41
1/10/2008 (100) 23.41
1/10/2008 (100) 23.43
1/10/2008 (100) 23.43
1/10/2008 (100) 23.45
1/10/2008 (100) 23.45
1/10/2008 (100) 23.46
1/10/2008 (100) 23.48
1/10/2008 (100) 23.48
1/10/2008 (100) 23.49
1/10/2008 (100) 23.5
1/10/2008 (100) 23.5
1/10/2008 (100) 23.52
1/10/2008 (100) 23.6
1/10/2008 (100) 23.62
1/10/2008 (100) 23.64
1/10/2008 (100) 23.65
1/10/2008 (100) 23.66
1/10/2008 (100) 23.67
1/10/2008 (100) 23.69
1/10/2008 (100) 23.69
1/10/2008 (100) 23.7
1/10/2008 (100) 23.71
1/10/2008 (100) 23.71
1/10/2008 (100) 23.72
1/10/2008 (100) 23.72
1/10/2008 (100) 23.74
1/10/2008 (100) 23.76
1/10/2008 (100) 23.76
1/10/2008 (100) 23.77
1/10/2008 (100) 23.78
1/10/2008 (100) 23.78
1/10/2008 (100) 23.8
1/10/2008 (100) 23.8
1/10/2008 (100) 23.8
1/10/2008 (100) 23.82
1/10/2008 (100) 23.83
1/10/2008 (100) 23.83
1/10/2008 (100) 23.9
1/10/2008 (100) 23.93
1/10/2008 (100) 23.95
1/10/2008 (100) 23.95
1/10/2008 (100) 23.99
1/10/2008 (100) 24.02
1/10/2008 (100) 24.07
1/10/2008 (100) 24.07
1/10/2008 (100) 24.07
1/10/2008 (100) 24.09
1/10/2008 (100) 24.09
1/10/2008 (100) 24.11
1/10/2008 (100) 24.11
1/10/2008 (100) 24.11
1/10/2008 (100) 24.12
1/10/2008 (100) 24.15
1/10/2008 (100) 24.16
1/10/2008 (100) 24.21
1/10/2008 (100) 24.24
1/10/2008 (100) 24.26
1/10/2008 (100) 24.26
1/10/2008 (100) 24.26
1/10/2008 (100) 24.33
1/10/2008 (92) 24.12
1/10/2008 (91) 23.26
1/10/2008 (90) 23.96
1/10/2008 (72) 23.46
1/10/2008 (63) 23.78
1/10/2008 (37) 23.34
1/10/2008 (37) 23.66
1/10/2008 (37) 23.78
1/10/2008 (28) 23.46
1/10/2008 (6) 23.34
1/10/2008 (200) 22.73
1/10/2008 (200) 22.78
1/10/2008 (200) 22.78
1/10/2008 (200) 23.09
1/10/2008 (100) 23.1
1/10/2008 (100) 23.1
1/10/2008 (100) 23.15
1/10/2008 (100) 23.15
1/10/2008 (100) 23.32
1/10/2008 (100) 23.33
1/10/2008 (100) 23.69
1/10/2008 (100) 23.69
1/10/2008 25,000 23.12
1/10/2008 48 21.98
1/10/2008 52 22.11
1/10/2008 100 21.88
1/10/2008 100 21.89
1/10/2008 100 21.89
1/10/2008 100 21.94
1/10/2008 100 21.98
1/10/2008 100 22
1/10/2008 100 22
1/10/2008 100 22
1/10/2008 100 22.08
1/10/2008 100 22.14
1/10/2008 100 22.17
1/10/2008 100 22.2
1/10/2008 100 22.2
1/10/2008 100 22.2
1/10/2008 100 22.22
1/10/2008 100 22.23
1/10/2008 100 22.24
1/10/2008 100 22.25
1/10/2008 100 22.25
1/10/2008 100 22.25
1/10/2008 100 22.25
1/10/2008 100 23.05
1/10/2008 500 22.24
1/10/2008 600 21.92
1/11/2008 (100) 25.09
1/11/2008 (200) 25.2
1/11/2008 (200) 25.23
1/11/2008 (100) 25.09
1/11/2008 (100) 25.09
1/11/2008 (100) 25.1
1/11/2008 (100) 25.1
1/11/2008 (100) 25.11
1/11/2008 (100) 25.12
1/11/2008 (100) 25.15
1/11/2008 (100) 25.26
1/11/2008 (100) 25.26
1/11/2008 (100) 25.26
1/11/2008 (100) 24.14
1/11/2008 (100) 24.15
1/11/2008 (100) 24.87
1/11/2008 (100) 25
1/11/2008 (100) 25.01
1/11/2008 (100) 25.02
1/11/2008 (100) 25.03
1/11/2008 (100) 25.08
1/11/2008 (100) 25.08
1/11/2008 (100) 25.09
1/11/2008 (100) 25.1
1/11/2008 (100) 25.25
1/11/2008 (100) 25.25
1/11/2008 (100) 25.25
1/11/2008 (100) 25.25
1/11/2008 (100) 25.25
1/11/2008 (1,500) 25.0453
1/11/2008 (1,200) 25.0633
1/11/2008 (100) 25.0453
1/11/2008 100 25.19
1/11/2008 (1,600) 25.0459
1/11/2008 (300) 24.83
1/11/2008 (300) 24.885
1/11/2008 (200) 24.995
1/11/2008 (200) 25.0459
1/11/2008 (100) 24.22
1/11/2008 (100) 24.78
1/11/2008 (100) 24.84
1/11/2008 (100) 25.01
1/11/2008 (100) 25.02
1/11/2008 (100) 25.02
1/11/2008 (100) 25.03
1/11/2008 (100) 25.08
1/11/2008 (100) 25.09
1/11/2008 (100) 25.09
1/11/2008 (100) 25.09
1/11/2008 (100) 25.09
1/11/2008 (100) 25.1
1/11/2008 (100) 25.1
1/11/2008 (100) 25.1
1/11/2008 (100) 25.1
1/11/2008 (100) 25.1
1/11/2008 (100) 25.1
1/11/2008 (100) 25.11
1/11/2008 (100) 25.11
1/11/2008 (100) 25.11
1/11/2008 (100) 25.11
1/11/2008 (100) 25.11
1/11/2008 (100) 25.11
1/11/2008 (100) 25.11
1/11/2008 (100) 25.11
1/11/2008 (100) 25.11
1/11/2008 (100) 25.2
1/11/2008 (100) 25.27
1/11/2008 (94) 25.1
1/11/2008 (500) 25.22
1/11/2008 (300) 25.13
1/11/2008 (200) 24.99
1/11/2008 (200) 25.04
1/11/2008 (200) 25.05
1/11/2008 (100) 25.05
1/11/2008 (100) 25.06
1/11/2008 (100) 25.11
1/11/2008 (100) 25.12
1/11/2008 (100) 25.03
1/11/2008 (100) 25.03
1/11/2008 2 25
1/11/2008 14 25
1/11/2008 14 25
1/11/2008 14 25
1/11/2008 22 25.25
1/11/2008 23 25
1/11/2008 30 25.25
1/11/2008 32 25
1/11/2008 36 25.17
1/11/2008 37 25
1/11/2008 37 25
1/11/2008 41 25.2
1/11/2008 42 25.25
1/11/2008 43 25
1/11/2008 48 25.25
1/11/2008 50 24.98
1/11/2008 58 25.25
1/11/2008 59 25.2
1/11/2008 62 25.19
1/11/2008 63 25
1/11/2008 63 25
1/11/2008 63 25
1/11/2008 64 25.17
1/11/2008 64 25.19
1/11/2008 86 25
1/11/2008 86 25
1/11/2008 100 24.78
1/11/2008 100 24.78
1/11/2008 100 24.81
1/11/2008 100 24.81
1/11/2008 100 24.81
1/11/2008 100 24.815
1/11/2008 100 24.84
1/11/2008 100 24.87
1/11/2008 100 24.87
1/11/2008 100 24.87
1/11/2008 100 24.87
1/11/2008 100 24.87
1/11/2008 100 24.87
1/11/2008 100 24.87
1/11/2008 100 24.87
1/11/2008 100 24.87
1/11/2008 100 24.87
1/11/2008 100 24.87
1/11/2008 100 24.88
1/11/2008 100 24.88
1/11/2008 100 24.88
1/11/2008 100 24.88
1/11/2008 100 24.88
1/11/2008 100 24.88
1/11/2008 100 24.88
1/11/2008 100 24.88
1/11/2008 100 24.88
1/11/2008 100 24.88
1/11/2008 100 24.885
1/11/2008 100 24.885
1/11/2008 100 24.89
1/11/2008 100 24.925
1/11/2008 100 24.94
1/11/2008 100 24.94
1/11/2008 100 24.95
1/11/2008 100 24.95
1/11/2008 100 24.95
1/11/2008 100 24.95
1/11/2008 100 24.95
1/11/2008 100 24.95
1/11/2008 100 24.95
1/11/2008 100 24.95
1/11/2008 100 24.955
1/11/2008 100 24.96
1/11/2008 100 24.96
1/11/2008 100 24.96
1/11/2008 100 24.96
1/11/2008 100 24.96
1/11/2008 100 24.97
1/11/2008 100 24.98
1/11/2008 100 24.98
1/11/2008 100 24.99
1/11/2008 100 24.99
1/11/2008 100 24.99
1/11/2008 100 24.99
1/11/2008 100 24.99
1/11/2008 100 24.99
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25
1/11/2008 100 25.14
1/11/2008 100 25.15
1/11/2008 100 25.15
1/11/2008 100 25.15
1/11/2008 100 25.17
1/11/2008 100 25.17
1/11/2008 100 25.18
1/11/2008 100 25.18
1/11/2008 100 25.18
1/11/2008 100 25.18
1/11/2008 100 25.18
1/11/2008 100 25.19
1/11/2008 100 25.19
1/11/2008 100 25.19
1/11/2008 100 25.19
1/11/2008 100 25.2
1/11/2008 100 25.2
1/11/2008 100 25.2
1/11/2008 100 25.21
1/11/2008 100 25.22
1/11/2008 100 25.22
1/11/2008 100 25.22
1/11/2008 100 25.22
1/11/2008 100 25.22
1/11/2008 100 25.22
1/11/2008 100 25.22
1/11/2008 100 25.22
1/11/2008 100 25.25
1/11/2008 100 25.25
1/11/2008 100 25.25
1/11/2008 100 25.25
1/11/2008 100 25.25
1/11/2008 100 25.25
1/11/2008 100 25.25
1/11/2008 100 25.25
1/11/2008 100 25.25
1/11/2008 100 25.25
1/11/2008 100 25.25
1/11/2008 100 25.25
1/11/2008 100 25.25
1/11/2008 100 25.25
1/11/2008 100 25.25
1/11/2008 100 25.25
1/11/2008 100 25.25
1/11/2008 100 25.25
1/11/2008 100 25.25
1/11/2008 100 25.25
1/11/2008 100 25.25
1/11/2008 100 25.25
1/11/2008 100 25.25
1/11/2008 100 25.25
1/11/2008 100 25.25
1/11/2008 113 24.84
1/11/2008 115 25.2
1/11/2008 148 25.18
1/11/2008 175 25
1/11/2008 185 25.2
1/11/2008 200 24.81
1/11/2008 200 24.87
1/11/2008 200 24.87
1/11/2008 200 24.87
1/11/2008 200 24.88
1/11/2008 200 24.9
1/11/2008 200 24.9
1/11/2008 200 24.9
1/11/2008 200 24.94
1/11/2008 200 24.95
1/11/2008 200 24.99
1/11/2008 200 24.99
1/11/2008 200 24.995
1/11/2008 200 25
1/11/2008 200 25
1/11/2008 200 25
1/11/2008 200 25
1/11/2008 200 25
1/11/2008 200 25
1/11/2008 200 25.15
1/11/2008 200 25.16
1/11/2008 200 25.17
1/11/2008 200 25.19
1/11/2008 200 25.19
1/11/2008 200 25.2
1/11/2008 200 25.2
1/11/2008 200 25.23
1/11/2008 200 25.25
1/11/2008 237 25
1/11/2008 300 24.96
1/11/2008 300 24.96
1/11/2008 300 24.99
1/11/2008 300 24.99
1/11/2008 300 25
1/11/2008 300 25
1/11/2008 300 25.16
1/11/2008 300 25.2
1/11/2008 300 25.2
1/11/2008 300 25.2
1/11/2008 300 25.2
1/11/2008 300 25.2
1/11/2008 400 24.87
1/11/2008 400 24.9
1/11/2008 400 24.98
1/11/2008 400 25.18
1/11/2008 400 25.25
1/11/2008 420 25.25
1/11/2008 500 24.95
1/11/2008 500 25
1/11/2008 500 25
1/11/2008 500 25
1/11/2008 500 25.2
1/11/2008 500 25.22
1/11/2008 500 25.23
1/11/2008 600 24.95
1/11/2008 600 25
1/11/2008 600 25
1/11/2008 700 24.903
1/11/2008 800 25
1/11/2008 900 24.903
1/11/2008 1,000 24.97
1/11/2008 1,700 25
1/11/2008 2,800 25
1/11/2008 3,000 24.903
1/14/2008 200 25.5511
1/14/2008 100 25.75
1/14/2008 (100) 25.75
1/14/2008 (100) 25.97
1/14/2008 (100) 25.97
1/14/2008 (100) 25.98
1/14/2008 (100) 26
1/14/2008 (88) 25.42
1/14/2008 50 25.14
1/14/2008 100 25.14
1/14/2008 200 25.75
1/14/2008 400 25.14
1/14/2008 (100) 25.97
1/14/2008 (100) 25.97
1/14/2008 (100) 25.97
1/14/2008 (500) 24.14
1/14/2008 (300) 23.91
1/14/2008 (200) 23.9
1/14/2008 (100) 24.14
1/14/2008 (100) 24.33
1/14/2008 (100) 24.33
1/14/2008 (100) 24.73
1/14/2008 (100) 24.99
1/14/2008 (400) 23.84
1/14/2008 (300) 24.07
1/14/2008 (300) 24.11
1/14/2008 (300) 24.11
1/14/2008 (300) 24.15
1/14/2008 (200) 24.13
1/14/2008 (100) 23.85
1/14/2008 (100) 23.85
1/14/2008 (100) 23.96
1/14/2008 (100) 23.96
1/14/2008 (100) 23.96
1/14/2008 (100) 24.02
1/14/2008 (100) 24.1
1/14/2008 (100) 24.1
1/14/2008 (100) 24.2
1/14/2008 (100) 24.2
1/14/2008 (100) 24.48
1/14/2008 (100) 24.48
1/14/2008 (100) 24.5
1/14/2008 (100) 24.52
1/14/2008 (100) 24.71
1/14/2008 (100) 24.74
1/14/2008 (100) 24.99
1/14/2008 (100) 24.99
1/14/2008 (100) 25.01
1/14/2008 (100) 25.02
1/14/2008 12 24
1/14/2008 28 23.94
1/14/2008 72 23.94
1/14/2008 79 24.1
1/14/2008 88 24
1/14/2008 100 23.98
1/14/2008 100 24.1
1/14/2008 100 24.1
1/14/2008 100 24.11
1/14/2008 100 24.41
1/14/2008 100 24.42
1/14/2008 100 24.46
1/14/2008 100 24.46
1/14/2008 100 24.46
1/14/2008 100 24.46
1/14/2008 100 24.47
1/14/2008 100 24.48
1/14/2008 100 24.63
1/14/2008 100 24.63
1/14/2008 100 24.71
1/14/2008 121 24.1
1/14/2008 200 24.63
1/14/2008 300 24
1/14/2008 300 24.12
1/14/2008 100 23.94
1/14/2008 100 24.46
1/14/2008 100 24.46
1/14/2008 100 24.63
1/14/2008 200 24.1
1/14/2008 500 24.11
1/14/2008 500 24.72
1/14/2008 28 24.39
1/14/2008 30 25.74
1/14/2008 33 25.08
1/14/2008 36 24.33
1/14/2008 64 24.33
1/14/2008 100 24.01
1/14/2008 100 24.07
1/14/2008 100 24.11
1/14/2008 100 24.11
1/14/2008 100 24.12
1/14/2008 100 24.14
1/14/2008 100 24.18
1/14/2008 100 24.2
1/14/2008 100 24.2
1/14/2008 100 24.2
1/14/2008 100 24.2
1/14/2008 100 24.2
1/14/2008 100 24.2
1/14/2008 100 24.2
1/14/2008 100 24.2
1/14/2008 100 24.2
1/14/2008 100 24.33
1/14/2008 100 24.34
1/14/2008 100 24.34
1/14/2008 100 24.34
1/14/2008 100 24.34
1/14/2008 100 24.34
1/14/2008 100 24.34
1/14/2008 100 24.34
1/14/2008 100 24.39
1/14/2008 100 24.39
1/14/2008 100 24.4
1/14/2008 100 24.41
1/14/2008 100 24.41
1/14/2008 100 24.43
1/14/2008 100 24.43
1/14/2008 100 24.47
1/14/2008 100 24.49
1/14/2008 100 24.49
1/14/2008 100 24.49
1/14/2008 100 24.49
1/14/2008 100 24.5
1/14/2008 100 24.5
1/14/2008 100 24.5
1/14/2008 100 24.5
1/14/2008 100 24.54
1/14/2008 100 24.54
1/14/2008 100 24.54
1/14/2008 100 24.6
1/14/2008 100 24.6
1/14/2008 100 24.62
1/14/2008 100 24.62
1/14/2008 100 24.63
1/14/2008 100 24.64
1/14/2008 100 24.73
1/14/2008 100 24.74
1/14/2008 100 24.74
1/14/2008 100 24.74
1/14/2008 100 24.75
1/14/2008 100 24.75
1/14/2008 100 24.75
1/14/2008 100 24.77
1/14/2008 100 24.77
1/14/2008 100 24.77
1/14/2008 100 24.85
1/14/2008 100 24.85
1/14/2008 100 24.85
1/14/2008 100 24.85
1/14/2008 100 24.97
1/14/2008 100 24.97
1/14/2008 100 24.99
1/14/2008 100 24.99
1/14/2008 100 25.02
1/14/2008 100 25.03
1/14/2008 100 25.03
1/14/2008 100 25.03
1/14/2008 100 25.03
1/14/2008 100 25.03
1/14/2008 100 25.03
1/14/2008 100 25.04
1/14/2008 100 25.06
1/14/2008 100 25.06
1/14/2008 100 25.06
1/14/2008 100 25.06
1/14/2008 100 25.07
1/14/2008 100 25.1
1/14/2008 100 25.11
1/14/2008 100 25.11
1/14/2008 100 25.11
1/14/2008 100 25.13
1/14/2008 100 25.15
1/14/2008 100 25.15
1/14/2008 100 25.15
1/14/2008 100 25.19
1/14/2008 100 25.2
1/14/2008 100 25.2
1/14/2008 100 25.2
1/14/2008 100 25.21
1/14/2008 100 25.24
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 170 25.74
1/14/2008 200 24.19
1/14/2008 200 24.19
1/14/2008 200 24.19
1/14/2008 200 24.2
1/14/2008 200 24.34
1/14/2008 200 24.4
1/14/2008 200 24.49
1/14/2008 200 24.49
1/14/2008 200 24.49
1/14/2008 200 24.74
1/14/2008 200 24.74
1/14/2008 200 24.97
1/14/2008 200 24.99
1/14/2008 200 25.03
1/14/2008 200 25.74
1/14/2008 300 25.1
1/14/2008 (100) 25.86
1/14/2008 (100) 26.04
1/14/2008 100 24.19
1/14/2008 100 24.2
1/14/2008 100 24.2
1/14/2008 100 24.34
1/14/2008 100 24.34
1/14/2008 100 24.41
1/14/2008 100 24.43
1/14/2008 100 24.49
1/14/2008 100 24.49
1/14/2008 100 24.5
1/14/2008 100 24.6
1/14/2008 100 24.74
1/14/2008 100 24.75
1/14/2008 100 24.77
1/14/2008 100 24.85
1/14/2008 100 24.97
1/14/2008 100 24.99
1/14/2008 100 25.03
1/14/2008 100 25.03
1/14/2008 100 25.06
1/14/2008 100 25.74
1/14/2008 200 25.11
1/14/2008 300 24.11
1/14/2008 (200) 25.5511
1/14/2008 (900) 25.5416
1/14/2008 (300) 25.5416
1/14/2008 (100) 25.5416
1/14/2008 100 24.74
1/14/2008 100 25.03
1/14/2008 100 25.03
1/14/2008 200 25.03
1/14/2008 (100) 24.99
1/14/2008 (100) 25.08
1/14/2008 (100) 25.08
1/14/2008 (100) 25.1
1/14/2008 (100) 25.1
1/14/2008 (100) 25.22
1/14/2008 (100) 25.35
1/14/2008 (100) 25.39
1/14/2008 (100) 25.4
1/14/2008 (100) 25.42
1/14/2008 (100) 25.43
1/14/2008 (100) 25.45
1/14/2008 (100) 25.48
1/14/2008 (100) 25.48
1/14/2008 (100) 25.49
1/14/2008 (100) 25.5
1/14/2008 (100) 25.54
1/14/2008 (100) 25.55
1/14/2008 (100) 25.58
1/14/2008 (100) 25.6
1/14/2008 (100) 25.6
1/14/2008 (100) 25.61
1/14/2008 (100) 25.62
1/14/2008 (100) 25.64
1/14/2008 (100) 25.64
1/14/2008 (100) 25.64
1/14/2008 (100) 25.66
1/14/2008 (100) 25.66
1/14/2008 (100) 25.69
1/14/2008 (100) 25.7
1/14/2008 (100) 25.71
1/14/2008 (100) 25.71
1/14/2008 (100) 25.72
1/14/2008 (100) 25.72
1/14/2008 (100) 25.73
1/14/2008 (100) 25.73
1/14/2008 (100) 25.74
1/14/2008 (100) 25.74
1/14/2008 (100) 25.75
1/14/2008 (100) 25.78
1/14/2008 (100) 25.78
1/14/2008 (100) 25.79
1/14/2008 (100) 25.81
1/14/2008 (100) 25.82
1/14/2008 (100) 25.82
1/14/2008 (100) 25.82
1/14/2008 (100) 25.84
1/14/2008 (100) 25.85
1/14/2008 (100) 25.85
1/14/2008 (100) 25.87
1/14/2008 (100) 25.9
1/14/2008 (100) 25.97
1/14/2008 (100) 26.02
1/14/2008 (70) 25.77
1/14/2008 (30) 25.77
1/14/2008 (200) 25.72
1/14/2008 (100) 25.47
1/14/2008 (100) 25.47
1/14/2008 (300) 24.06
1/14/2008 (200) 25.17
1/14/2008 (200) 25.51
1/14/2008 (200) 25.62
1/14/2008 (200) 25.73
1/14/2008 (196) 25.69
1/14/2008 (189) 25.7
1/14/2008 (100) 24.86
1/14/2008 (100) 24.86
1/14/2008 (100) 24.97
1/14/2008 (100) 24.97
1/14/2008 (100) 25.06
1/14/2008 (100) 25.06
1/14/2008 (100) 25.13
1/14/2008 (100) 25.13
1/14/2008 (100) 25.59
1/14/2008 (100) 25.59
1/14/2008 (100) 25.59
1/14/2008 (100) 25.59
1/14/2008 (100) 25.9
1/14/2008 (11) 25.7
1/14/2008 (4) 25.69
1/14/2008 1 25.67
1/14/2008 3 25.96
1/14/2008 5 25.92
1/14/2008 6 25.64
1/14/2008 6 25.84
1/14/2008 7 25.73
1/14/2008 7 25.75
1/14/2008 8 25.76
1/14/2008 8 25.76
1/14/2008 8 25.76
1/14/2008 9 25.64
1/14/2008 9 25.64
1/14/2008 9 25.73
1/14/2008 9 25.79
1/14/2008 9 25.85
1/14/2008 10 25.5
1/14/2008 10 25.5
1/14/2008 11 25.7
1/14/2008 11 25.76
1/14/2008 12 25.86
1/14/2008 12 25.89
1/14/2008 12 25.89
1/14/2008 13 25.84
1/14/2008 13 25.87
1/14/2008 14 25.22
1/14/2008 14 25.22
1/14/2008 14 25.24
1/14/2008 14 25.41
1/14/2008 14 25.41
1/14/2008 14 25.47
1/14/2008 14 25.47
1/14/2008 15 25.71
1/14/2008 15 25.74
1/14/2008 18 25.76
1/14/2008 19 25.76
1/14/2008 19 25.76
1/14/2008 20 25.73
1/14/2008 23 25.8
1/14/2008 25 25.84
1/14/2008 27 25.84
1/14/2008 28 25.63
1/14/2008 28 25.64
1/14/2008 28 25.92
1/14/2008 28 25.94
1/14/2008 29 25.99
1/14/2008 29 26
1/14/2008 29 26
1/14/2008 29 26
1/14/2008 29 26
1/14/2008 30 25.74
1/14/2008 30 25.94
1/14/2008 30 25.98
1/14/2008 31 25.84
1/14/2008 31 25.84
1/14/2008 40 25.1
1/14/2008 40 25.1
1/14/2008 40 25.12
1/14/2008 40 25.13
1/14/2008 40 25.13
1/14/2008 40 25.16
1/14/2008 40 25.74
1/14/2008 40 25.98
1/14/2008 46 25.86
1/14/2008 46 25.86
1/14/2008 50 25.55
1/14/2008 50 25.55
1/14/2008 50 25.58
1/14/2008 50 25.58
1/14/2008 54 25.57
1/14/2008 54 25.7
1/14/2008 54 25.86
1/14/2008 54 25.86
1/14/2008 55 25.8
1/14/2008 58 25.69
1/14/2008 58 25.9
1/14/2008 60 25.1
1/14/2008 60 25.1
1/14/2008 60 25.12
1/14/2008 60 25.13
1/14/2008 60 25.13
1/14/2008 60 25.16
1/14/2008 60 25.74
1/14/2008 60 25.75
1/14/2008 60 25.85
1/14/2008 70 25.74
1/14/2008 71 26
1/14/2008 71 26
1/14/2008 71 26
1/14/2008 71 26
1/14/2008 71 26
1/14/2008 72 25.63
1/14/2008 72 25.64
1/14/2008 72 25.94
1/14/2008 72 25.94
1/14/2008 77 25.8
1/14/2008 77 25.8
1/14/2008 80 25.73
1/14/2008 80 25.74
1/14/2008 81 25.47
1/14/2008 85 25.74
1/14/2008 85 25.74
1/14/2008 85 25.74
1/14/2008 86 25.22
1/14/2008 86 25.22
1/14/2008 86 25.24
1/14/2008 86 25.41
1/14/2008 86 25.41
1/14/2008 86 25.47
1/14/2008 86 25.47
1/14/2008 86 25.5
1/14/2008 87 25.84
1/14/2008 88 25.7
1/14/2008 88 25.89
1/14/2008 88 25.89
1/14/2008 88 25.89
1/14/2008 90 25.5
1/14/2008 91 25.64
1/14/2008 91 25.64
1/14/2008 91 25.79
1/14/2008 91 25.85
1/14/2008 92 25.76
1/14/2008 92 25.76
1/14/2008 92 25.76
1/14/2008 93 25.76
1/14/2008 94 25.64
1/14/2008 94 25.84
1/14/2008 95 25.92
1/14/2008 96 25.75
1/14/2008 97 25.96
1/14/2008 100 24.98
1/14/2008 100 24.98
1/14/2008 100 25.01
1/14/2008 100 25.01
1/14/2008 100 25.02
1/14/2008 100 25.02
1/14/2008 100 25.02
1/14/2008 100 25.02
1/14/2008 100 25.02
1/14/2008 100 25.03
1/14/2008 100 25.04
1/14/2008 100 25.05
1/14/2008 100 25.05
1/14/2008 100 25.05
1/14/2008 100 25.1
1/14/2008 100 25.1
1/14/2008 100 25.1
1/14/2008 100 25.1
1/14/2008 100 25.1
1/14/2008 100 25.1
1/14/2008 100 25.1
1/14/2008 100 25.1
1/14/2008 100 25.11
1/14/2008 100 25.11
1/14/2008 100 25.13
1/14/2008 100 25.13
1/14/2008 100 25.13
1/14/2008 100 25.13
1/14/2008 100 25.13
1/14/2008 100 25.13
1/14/2008 100 25.13
1/14/2008 100 25.13
1/14/2008 100 25.13
1/14/2008 100 25.13
1/14/2008 100 25.13
1/14/2008 100 25.13
1/14/2008 100 25.13
1/14/2008 100 25.13
1/14/2008 100 25.13
1/14/2008 100 25.13
1/14/2008 100 25.13
1/14/2008 100 25.13
1/14/2008 100 25.13
1/14/2008 100 25.13
1/14/2008 100 25.13
1/14/2008 100 25.13
1/14/2008 100 25.13
1/14/2008 100 25.14
1/14/2008 100 25.15
1/14/2008 100 25.15
1/14/2008 100 25.15
1/14/2008 100 25.16
1/14/2008 100 25.16
1/14/2008 100 25.16
1/14/2008 100 25.16
1/14/2008 100 25.16
1/14/2008 100 25.16
1/14/2008 100 25.16
1/14/2008 100 25.16
1/14/2008 100 25.16
1/14/2008 100 25.16
1/14/2008 100 25.16
1/14/2008 100 25.16
1/14/2008 100 25.16
1/14/2008 100 25.16
1/14/2008 100 25.16
1/14/2008 100 25.16
1/14/2008 100 25.17
1/14/2008 100 25.18
1/14/2008 100 25.18
1/14/2008 100 25.18
1/14/2008 100 25.18
1/14/2008 100 25.18
1/14/2008 100 25.19
1/14/2008 100 25.19
1/14/2008 100 25.19
1/14/2008 100 25.19
1/14/2008 100 25.19
1/14/2008 100 25.19
1/14/2008 100 25.19
1/14/2008 100 25.19
1/14/2008 100 25.21
1/14/2008 100 25.21
1/14/2008 100 25.21
1/14/2008 100 25.21
1/14/2008 100 25.21
1/14/2008 100 25.22
1/14/2008 100 25.22
1/14/2008 100 25.22
1/14/2008 100 25.22
1/14/2008 100 25.22
1/14/2008 100 25.22
1/14/2008 100 25.22
1/14/2008 100 25.24
1/14/2008 100 25.24
1/14/2008 100 25.24
1/14/2008 100 25.24
1/14/2008 100 25.24
1/14/2008 100 25.24
1/14/2008 100 25.24
1/14/2008 100 25.24
1/14/2008 100 25.24
1/14/2008 100 25.24
1/14/2008 100 25.24
1/14/2008 100 25.24
1/14/2008 100 25.24
1/14/2008 100 25.24
1/14/2008 100 25.24
1/14/2008 100 25.24
1/14/2008 100 25.24
1/14/2008 100 25.24
1/14/2008 100 25.24
1/14/2008 100 25.24
1/14/2008 100 25.24
1/14/2008 100 25.24
1/14/2008 100 25.25
1/14/2008 100 25.25
1/14/2008 100 25.25
1/14/2008 100 25.25
1/14/2008 100 25.27
1/14/2008 100 25.27
1/14/2008 100 25.27
1/14/2008 100 25.27
1/14/2008 100 25.27
1/14/2008 100 25.27
1/14/2008 100 25.27
1/14/2008 100 25.27
1/14/2008 100 25.27
1/14/2008 100 25.3
1/14/2008 100 25.3
1/14/2008 100 25.3
1/14/2008 100 25.34
1/14/2008 100 25.34
1/14/2008 100 25.37
1/14/2008 100 25.37
1/14/2008 100 25.37
1/14/2008 100 25.37
1/14/2008 100 25.37
1/14/2008 100 25.37
1/14/2008 100 25.37
1/14/2008 100 25.39
1/14/2008 100 25.4
1/14/2008 100 25.4
1/14/2008 100 25.4
1/14/2008 100 25.41
1/14/2008 100 25.41
1/14/2008 100 25.41
1/14/2008 100 25.41
1/14/2008 100 25.41
1/14/2008 100 25.42
1/14/2008 100 25.42
1/14/2008 100 25.42
1/14/2008 100 25.42
1/14/2008 100 25.43
1/14/2008 100 25.44
1/14/2008 100 25.44
1/14/2008 100 25.44
1/14/2008 100 25.44
1/14/2008 100 25.45
1/14/2008 100 25.45
1/14/2008 100 25.45
1/14/2008 100 25.45
1/14/2008 100 25.45
1/14/2008 100 25.46
1/14/2008 100 25.46
1/14/2008 100 25.46
1/14/2008 100 25.46
1/14/2008 100 25.47
1/14/2008 100 25.47
1/14/2008 100 25.47
1/14/2008 100 25.47
1/14/2008 100 25.47
1/14/2008 100 25.47
1/14/2008 100 25.47
1/14/2008 100 25.47
1/14/2008 100 25.48
1/14/2008 100 25.48
1/14/2008 100 25.48
1/14/2008 100 25.48
1/14/2008 100 25.48
1/14/2008 100 25.48
1/14/2008 100 25.48
1/14/2008 100 25.48
1/14/2008 100 25.48
1/14/2008 100 25.48
1/14/2008 100 25.48
1/14/2008 100 25.48
1/14/2008 100 25.49
1/14/2008 100 25.49
1/14/2008 100 25.49
1/14/2008 100 25.49
1/14/2008 100 25.49
1/14/2008 100 25.49
1/14/2008 100 25.49
1/14/2008 100 25.49
1/14/2008 100 25.49
1/14/2008 100 25.49
1/14/2008 100 25.49
1/14/2008 100 25.49
1/14/2008 100 25.49
1/14/2008 100 25.5
1/14/2008 100 25.5
1/14/2008 100 25.5
1/14/2008 100 25.5
1/14/2008 100 25.5
1/14/2008 100 25.5
1/14/2008 100 25.5
1/14/2008 100 25.5
1/14/2008 100 25.5
1/14/2008 100 25.5
1/14/2008 100 25.5
1/14/2008 100 25.5
1/14/2008 100 25.5
1/14/2008 100 25.5
1/14/2008 100 25.5
1/14/2008 100 25.5
1/14/2008 100 25.5
1/14/2008 100 25.5
1/14/2008 100 25.5
1/14/2008 100 25.5
1/14/2008 100 25.5
1/14/2008 100 25.5
1/14/2008 100 25.5
1/14/2008 100 25.5
1/14/2008 100 25.5
1/14/2008 100 25.5
1/14/2008 100 25.5
1/14/2008 100 25.5
1/14/2008 100 25.5
1/14/2008 100 25.5
1/14/2008 100 25.51
1/14/2008 100 25.51
1/14/2008 100 25.51
1/14/2008 100 25.51
1/14/2008 100 25.51
1/14/2008 100 25.52
1/14/2008 100 25.52
1/14/2008 100 25.52
1/14/2008 100 25.52
1/14/2008 100 25.52
1/14/2008 100 25.52
1/14/2008 100 25.52
1/14/2008 100 25.52
1/14/2008 100 25.52
1/14/2008 100 25.52
1/14/2008 100 25.52
1/14/2008 100 25.52
1/14/2008 100 25.52
1/14/2008 100 25.52
1/14/2008 100 25.52
1/14/2008 100 25.52
1/14/2008 100 25.52
1/14/2008 100 25.52
1/14/2008 100 25.52
1/14/2008 100 25.52
1/14/2008 100 25.52
1/14/2008 100 25.52
1/14/2008 100 25.52
1/14/2008 100 25.52
1/14/2008 100 25.52
1/14/2008 100 25.52
1/14/2008 100 25.52
1/14/2008 100 25.52
1/14/2008 100 25.53
1/14/2008 100 25.53
1/14/2008 100 25.53
1/14/2008 100 25.53
1/14/2008 100 25.53
1/14/2008 100 25.53
1/14/2008 100 25.53
1/14/2008 100 25.53
1/14/2008 100 25.53
1/14/2008 100 25.53
1/14/2008 100 25.53
1/14/2008 100 25.53
1/14/2008 100 25.54
1/14/2008 100 25.55
1/14/2008 100 25.55
1/14/2008 100 25.55
1/14/2008 100 25.55
1/14/2008 100 25.55
1/14/2008 100 25.56
1/14/2008 100 25.56
1/14/2008 100 25.56
1/14/2008 100 25.56
1/14/2008 100 25.56
1/14/2008 100 25.56
1/14/2008 100 25.56
1/14/2008 100 25.56
1/14/2008 100 25.56
1/14/2008 100 25.56
1/14/2008 100 25.56
1/14/2008 100 25.57
1/14/2008 100 25.57
1/14/2008 100 25.57
1/14/2008 100 25.57
1/14/2008 100 25.57
1/14/2008 100 25.57
1/14/2008 100 25.57
1/14/2008 100 25.57
1/14/2008 100 25.57
1/14/2008 100 25.57
1/14/2008 100 25.57
1/14/2008 100 25.57
1/14/2008 100 25.57
1/14/2008 100 25.57
1/14/2008 100 25.58
1/14/2008 100 25.58
1/14/2008 100 25.58
1/14/2008 100 25.58
1/14/2008 100 25.58
1/14/2008 100 25.58
1/14/2008 100 25.58
1/14/2008 100 25.58
1/14/2008 100 25.58
1/14/2008 100 25.58
1/14/2008 100 25.58
1/14/2008 100 25.58
1/14/2008 100 25.58
1/14/2008 100 25.59
1/14/2008 100 25.59
1/14/2008 100 25.59
1/14/2008 100 25.59
1/14/2008 100 25.6
1/14/2008 100 25.6
1/14/2008 100 25.61
1/14/2008 100 25.62
1/14/2008 100 25.62
1/14/2008 100 25.63
1/14/2008 100 25.63
1/14/2008 100 25.63
1/14/2008 100 25.63
1/14/2008 100 25.64
1/14/2008 100 25.64
1/14/2008 100 25.64
1/14/2008 100 25.64
1/14/2008 100 25.64
1/14/2008 100 25.64
1/14/2008 100 25.64
1/14/2008 100 25.64
1/14/2008 100 25.64
1/14/2008 100 25.64
1/14/2008 100 25.64
1/14/2008 100 25.64
1/14/2008 100 25.64
1/14/2008 100 25.64
1/14/2008 100 25.64
1/14/2008 100 25.64
1/14/2008 100 25.64
1/14/2008 100 25.64
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.66
1/14/2008 100 25.67
1/14/2008 100 25.67
1/14/2008 100 25.67
1/14/2008 100 25.67
1/14/2008 100 25.67
1/14/2008 100 25.67
1/14/2008 100 25.67
1/14/2008 100 25.67
1/14/2008 100 25.67
1/14/2008 100 25.67
1/14/2008 100 25.67
1/14/2008 100 25.67
1/14/2008 100 25.67
1/14/2008 100 25.68
1/14/2008 100 25.69
1/14/2008 100 25.69
1/14/2008 100 25.69
1/14/2008 100 25.69
1/14/2008 100 25.69
1/14/2008 100 25.69
1/14/2008 100 25.69
1/14/2008 100 25.69
1/14/2008 100 25.69
1/14/2008 100 25.69
1/14/2008 100 25.69
1/14/2008 100 25.69
1/14/2008 100 25.69
1/14/2008 100 25.7
1/14/2008 100 25.7
1/14/2008 100 25.7
1/14/2008 100 25.7
1/14/2008 100 25.7
1/14/2008 100 25.7
1/14/2008 100 25.7
1/14/2008 100 25.7
1/14/2008 100 25.7
1/14/2008 100 25.7
1/14/2008 100 25.7
1/14/2008 100 25.7
1/14/2008 100 25.7
1/14/2008 100 25.7
1/14/2008 100 25.7
1/14/2008 100 25.7
1/14/2008 100 25.7
1/14/2008 100 25.7
1/14/2008 100 25.7
1/14/2008 100 25.7
1/14/2008 100 25.7
1/14/2008 100 25.7
1/14/2008 100 25.7
1/14/2008 100 25.705
1/14/2008 100 25.71
1/14/2008 100 25.71
1/14/2008 100 25.71
1/14/2008 100 25.71
1/14/2008 100 25.71
1/14/2008 100 25.71
1/14/2008 100 25.71
1/14/2008 100 25.71
1/14/2008 100 25.71
1/14/2008 100 25.71
1/14/2008 100 25.71
1/14/2008 100 25.71
1/14/2008 100 25.71
1/14/2008 100 25.71
1/14/2008 100 25.71
1/14/2008 100 25.71
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.72
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.73
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.74
1/14/2008 100 25.745
1/14/2008 100 25.745
1/14/2008 100 25.745
1/14/2008 100 25.745
1/14/2008 100 25.745
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.75
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.76
1/14/2008 100 25.77
1/14/2008 100 25.77
1/14/2008 100 25.77
1/14/2008 100 25.77
1/14/2008 100 25.77
1/14/2008 100 25.77
1/14/2008 100 25.77
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.78
1/14/2008 100 25.79
1/14/2008 100 25.79
1/14/2008 100 25.79
1/14/2008 100 25.79
1/14/2008 100 25.79
1/14/2008 100 25.79
1/14/2008 100 25.79
1/14/2008 100 25.79
1/14/2008 100 25.79
1/14/2008 100 25.79
1/14/2008 100 25.79
1/14/2008 100 25.79
1/14/2008 100 25.79
1/14/2008 100 25.79
1/14/2008 100 25.79
1/14/2008 100 25.79
1/14/2008 100 25.79
1/14/2008 100 25.79
1/14/2008 100 25.79
1/14/2008 100 25.79
1/14/2008 100 25.79
1/14/2008 100 25.79
1/14/2008 100 25.79
1/14/2008 100 25.79
1/14/2008 100 25.79
1/14/2008 100 25.79
1/14/2008 100 25.79
1/14/2008 100 25.79
1/14/2008 100 25.79
1/14/2008 100 25.79
1/14/2008 100 25.795
1/14/2008 100 25.8
1/14/2008 100 25.8
1/14/2008 100 25.8
1/14/2008 100 25.8
1/14/2008 100 25.8
1/14/2008 100 25.8
1/14/2008 100 25.8
1/14/2008 100 25.8
1/14/2008 100 25.8
1/14/2008 100 25.8
1/14/2008 100 25.8
1/14/2008 100 25.8
1/14/2008 100 25.8
1/14/2008 100 25.8
1/14/2008 100 25.8
1/14/2008 100 25.8
1/14/2008 100 25.8
1/14/2008 100 25.8
1/14/2008 100 25.8
1/14/2008 100 25.8
1/14/2008 100 25.8
1/14/2008 100 25.8
1/14/2008 100 25.8
1/14/2008 100 25.8
1/14/2008 100 25.81
1/14/2008 100 25.81
1/14/2008 100 25.81
1/14/2008 100 25.81
1/14/2008 100 25.81
1/14/2008 100 25.81
1/14/2008 100 25.81
1/14/2008 100 25.81
1/14/2008 100 25.81
1/14/2008 100 25.81
1/14/2008 100 25.81
1/14/2008 100 25.81
1/14/2008 100 25.81
1/14/2008 100 25.81
1/14/2008 100 25.81
1/14/2008 100 25.81
1/14/2008 100 25.81
1/14/2008 100 25.81
1/14/2008 100 25.81
1/14/2008 100 25.81
1/14/2008 100 25.81
1/14/2008 100 25.81
1/14/2008 100 25.81
1/14/2008 100 25.81
1/14/2008 100 25.81
1/14/2008 100 25.81
1/14/2008 100 25.81
1/14/2008 100 25.82
1/14/2008 100 25.82
1/14/2008 100 25.82
1/14/2008 100 25.82
1/14/2008 100 25.82
1/14/2008 100 25.82
1/14/2008 100 25.82
1/14/2008 100 25.82
1/14/2008 100 25.82
1/14/2008 100 25.82
1/14/2008 100 25.82
1/14/2008 100 25.82
1/14/2008 100 25.82
1/14/2008 100 25.82
1/14/2008 100 25.82
1/14/2008 100 25.82
1/14/2008 100 25.82
1/14/2008 100 25.82
1/14/2008 100 25.82
1/14/2008 100 25.82
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.83
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.84
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.85
1/14/2008 100 25.86
1/14/2008 100 25.86
1/14/2008 100 25.86
1/14/2008 100 25.86
1/14/2008 100 25.86
1/14/2008 100 25.86
1/14/2008 100 25.86
1/14/2008 100 25.86
1/14/2008 100 25.86
1/14/2008 100 25.86
1/14/2008 100 25.86
1/14/2008 100 25.86
1/14/2008 100 25.86
1/14/2008 100 25.86
1/14/2008 100 25.86
1/14/2008 100 25.86
1/14/2008 100 25.86
1/14/2008 100 25.86
1/14/2008 100 25.86
1/14/2008 100 25.86
1/14/2008 100 25.86
1/14/2008 100 25.86
1/14/2008 100 25.86
1/14/2008 100 25.86
1/14/2008 100 25.86
1/14/2008 100 25.87
1/14/2008 100 25.87
1/14/2008 100 25.87
1/14/2008 100 25.87
1/14/2008 100 25.87
1/14/2008 100 25.87
1/14/2008 100 25.87
1/14/2008 100 25.87
1/14/2008 100 25.87
1/14/2008 100 25.87
1/14/2008 100 25.87
1/14/2008 100 25.87
1/14/2008 100 25.87
1/14/2008 100 25.87
1/14/2008 100 25.87
1/14/2008 100 25.87
1/14/2008 100 25.87
1/14/2008 100 25.87
1/14/2008 100 25.88
1/14/2008 100 25.88
1/14/2008 100 25.88
1/14/2008 100 25.88
1/14/2008 100 25.88
1/14/2008 100 25.88
1/14/2008 100 25.88
1/14/2008 100 25.88
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.89
1/14/2008 100 25.9
1/14/2008 100 25.9
1/14/2008 100 25.9
1/14/2008 100 25.9
1/14/2008 100 25.9
1/14/2008 100 25.9
1/14/2008 100 25.9
1/14/2008 100 25.9
1/14/2008 100 25.9
1/14/2008 100 25.9
1/14/2008 100 25.9
1/14/2008 100 25.9
1/14/2008 100 25.9
1/14/2008 100 25.9
1/14/2008 100 25.9
1/14/2008 100 25.9
1/14/2008 100 25.9
1/14/2008 100 25.9
1/14/2008 100 25.9
1/14/2008 100 25.9
1/14/2008 100 25.9
1/14/2008 100 25.9
1/14/2008 100 25.9
1/14/2008 100 25.91
1/14/2008 100 25.91
1/14/2008 100 25.91
1/14/2008 100 25.91
1/14/2008 100 25.91
1/14/2008 100 25.91
1/14/2008 100 25.91
1/14/2008 100 25.91
1/14/2008 100 25.91
1/14/2008 100 25.91
1/14/2008 100 25.91
1/14/2008 100 25.91
1/14/2008 100 25.91
1/14/2008 100 25.92
1/14/2008 100 25.92
1/14/2008 100 25.92
1/14/2008 100 25.92
1/14/2008 100 25.92
1/14/2008 100 25.92
1/14/2008 100 25.92
1/14/2008 100 25.92
1/14/2008 100 25.92
1/14/2008 100 25.92
1/14/2008 100 25.92
1/14/2008 100 25.92
1/14/2008 100 25.93
1/14/2008 100 25.93
1/14/2008 100 25.93
1/14/2008 100 25.93
1/14/2008 100 25.93
1/14/2008 100 25.93
1/14/2008 100 25.93
1/14/2008 100 25.93
1/14/2008 100 25.93
1/14/2008 100 25.93
1/14/2008 100 25.93
1/14/2008 100 25.93
1/14/2008 100 25.93
1/14/2008 100 25.93
1/14/2008 100 25.93
1/14/2008 100 25.93
1/14/2008 100 25.93
1/14/2008 100 25.93
1/14/2008 100 25.93
1/14/2008 100 25.93
1/14/2008 100 25.94
1/14/2008 100 25.94
1/14/2008 100 25.94
1/14/2008 100 25.94
1/14/2008 100 25.94
1/14/2008 100 25.94
1/14/2008 100 25.94
1/14/2008 100 25.94
1/14/2008 100 25.94
1/14/2008 100 25.94
1/14/2008 100 25.94
1/14/2008 100 25.94
1/14/2008 100 25.95
1/14/2008 100 25.95
1/14/2008 100 25.95
1/14/2008 100 25.95
1/14/2008 100 25.95
1/14/2008 100 25.95
1/14/2008 100 25.95
1/14/2008 100 25.95
1/14/2008 100 25.96
1/14/2008 100 25.96
1/14/2008 100 25.96
1/14/2008 100 25.96
1/14/2008 100 25.96
1/14/2008 100 25.96
1/14/2008 100 25.96
1/14/2008 100 25.96
1/14/2008 100 25.96
1/14/2008 100 25.96
1/14/2008 100 25.96
1/14/2008 100 25.96
1/14/2008 100 25.96
1/14/2008 100 25.96
1/14/2008 100 25.97
1/14/2008 100 25.97
1/14/2008 100 25.97
1/14/2008 100 25.97
1/14/2008 100 25.97
1/14/2008 100 25.97
1/14/2008 100 25.97
1/14/2008 100 25.97
1/14/2008 100 25.97
1/14/2008 100 25.97
1/14/2008 100 25.97
1/14/2008 100 25.97
1/14/2008 100 25.97
1/14/2008 100 25.97
1/14/2008 100 25.97
1/14/2008 100 25.97
1/14/2008 100 25.97
1/14/2008 100 25.97
1/14/2008 100 25.97
1/14/2008 100 25.97
1/14/2008 100 25.97
1/14/2008 100 25.97
1/14/2008 100 25.98
1/14/2008 100 25.98
1/14/2008 100 25.98
1/14/2008 100 25.98
1/14/2008 100 25.99
1/14/2008 100 25.99
1/14/2008 100 25.99
1/14/2008 100 25.99
1/14/2008 100 25.99
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 100 26
1/14/2008 104 25.75
1/14/2008 107 25.76
1/14/2008 107 25.88
1/14/2008 114 25.5
1/14/2008 123 25.76
1/14/2008 133 25.78
1/14/2008 142 25.9
1/14/2008 147 25.86
1/14/2008 153 25.85
1/14/2008 170 25.88
1/14/2008 173 25.84
1/14/2008 189 25.76
1/14/2008 190 25.47
1/14/2008 200 25.13
1/14/2008 200 25.24
1/14/2008 200 25.24
1/14/2008 200 25.24
1/14/2008 200 25.25
1/14/2008 200 25.27
1/14/2008 200 25.27
1/14/2008 200 25.5
1/14/2008 200 25.52
1/14/2008 200 25.52
1/14/2008 200 25.55
1/14/2008 200 25.56
1/14/2008 200 25.56
1/14/2008 200 25.56
1/14/2008 200 25.57
1/14/2008 200 25.57
1/14/2008 200 25.59
1/14/2008 200 25.66
1/14/2008 200 25.66
1/14/2008 200 25.66
1/14/2008 200 25.66
1/14/2008 200 25.66
1/14/2008 200 25.68
1/14/2008 200 25.68
1/14/2008 200 25.68
1/14/2008 200 25.69
1/14/2008 200 25.69
1/14/2008 200 25.69
1/14/2008 200 25.7
1/14/2008 200 25.7
1/14/2008 200 25.7
1/14/2008 200 25.7
1/14/2008 200 25.7
1/14/2008 200 25.705
1/14/2008 200 25.71
1/14/2008 200 25.72
1/14/2008 200 25.72
1/14/2008 200 25.72
1/14/2008 200 25.72
1/14/2008 200 25.72
1/14/2008 200 25.72
1/14/2008 200 25.73
1/14/2008 200 25.73
1/14/2008 200 25.73
1/14/2008 200 25.74
1/14/2008 200 25.74
1/14/2008 200 25.74
1/14/2008 200 25.74
1/14/2008 200 25.74
1/14/2008 200 25.74
1/14/2008 200 25.74
1/14/2008 200 25.75
1/14/2008 200 25.75
1/14/2008 200 25.75
1/14/2008 200 25.75
1/14/2008 200 25.75
1/14/2008 200 25.75
1/14/2008 200 25.75
1/14/2008 200 25.75
1/14/2008 200 25.75
1/14/2008 200 25.75
1/14/2008 200 25.75
1/14/2008 200 25.75
1/14/2008 200 25.76
1/14/2008 200 25.76
1/14/2008 200 25.76
1/14/2008 200 25.76
1/14/2008 200 25.76
1/14/2008 200 25.76
1/14/2008 200 25.78
1/14/2008 200 25.78
1/14/2008 200 25.78
1/14/2008 200 25.78
1/14/2008 200 25.78
1/14/2008 200 25.78
1/14/2008 200 25.78
1/14/2008 200 25.78
1/14/2008 200 25.78
1/14/2008 200 25.78
1/14/2008 200 25.79
1/14/2008 200 25.79
1/14/2008 200 25.79
1/14/2008 200 25.79
1/14/2008 200 25.8
1/14/2008 200 25.8
1/14/2008 200 25.8
1/14/2008 200 25.8
1/14/2008 200 25.8
1/14/2008 200 25.81
1/14/2008 200 25.82
1/14/2008 200 25.83
1/14/2008 200 25.83
1/14/2008 200 25.83
1/14/2008 200 25.83
1/14/2008 200 25.83
1/14/2008 200 25.83
1/14/2008 200 25.83
1/14/2008 200 25.83
1/14/2008 200 25.83
1/14/2008 200 25.83
1/14/2008 200 25.84
1/14/2008 200 25.84
1/14/2008 200 25.84
1/14/2008 200 25.84
1/14/2008 200 25.84
1/14/2008 200 25.84
1/14/2008 200 25.84
1/14/2008 200 25.84
1/14/2008 200 25.84
1/14/2008 200 25.85
1/14/2008 200 25.85
1/14/2008 200 25.86
1/14/2008 200 25.87
1/14/2008 200 25.87
1/14/2008 200 25.87
1/14/2008 200 25.87
1/14/2008 200 25.89
1/14/2008 200 25.89
1/14/2008 200 25.89
1/14/2008 200 25.9
1/14/2008 200 25.9
1/14/2008 200 25.9
1/14/2008 200 25.9
1/14/2008 200 25.9
1/14/2008 200 25.91
1/14/2008 200 25.92
1/14/2008 200 25.93
1/14/2008 200 25.93
1/14/2008 200 25.94
1/14/2008 200 25.95
1/14/2008 200 25.96
1/14/2008 200 25.96
1/14/2008 200 25.96
1/14/2008 200 25.96
1/14/2008 200 25.97
1/14/2008 200 25.98
1/14/2008 200 26
1/14/2008 200 26
1/14/2008 200 26
1/14/2008 200 26
1/14/2008 200 26
1/14/2008 200 26
1/14/2008 233 25.75
1/14/2008 240 25.85
1/14/2008 245 25.8
1/14/2008 282 25.76
1/14/2008 293 25.75
1/14/2008 293 25.95
1/14/2008 300 25.2
1/14/2008 300 25.27
1/14/2008 300 25.5
1/14/2008 300 25.51
1/14/2008 300 25.52
1/14/2008 300 25.52
1/14/2008 300 25.55
1/14/2008 300 25.56
1/14/2008 300 25.56
1/14/2008 300 25.56
1/14/2008 300 25.6
1/14/2008 300 25.72
1/14/2008 300 25.73
1/14/2008 300 25.73
1/14/2008 300 25.74
1/14/2008 300 25.745
1/14/2008 300 25.75
1/14/2008 300 25.75
1/14/2008 300 25.75
1/14/2008 300 25.75
1/14/2008 300 25.75
1/14/2008 300 25.75
1/14/2008 300 25.75
1/14/2008 300 25.75
1/14/2008 300 25.755
1/14/2008 300 25.76
1/14/2008 300 25.76
1/14/2008 300 25.78
1/14/2008 300 25.78
1/14/2008 300 25.78
1/14/2008 300 25.79
1/14/2008 300 25.8
1/14/2008 300 25.8
1/14/2008 300 25.81
1/14/2008 300 25.85
1/14/2008 300 25.85
1/14/2008 300 25.85
1/14/2008 300 25.85
1/14/2008 300 25.88
1/14/2008 300 25.9
1/14/2008 300 25.9
1/14/2008 300 25.9
1/14/2008 300 25.9
1/14/2008 300 25.9
1/14/2008 300 25.9
1/14/2008 300 25.93
1/14/2008 300 25.93
1/14/2008 300 25.94
1/14/2008 300 25.95
1/14/2008 300 25.97
1/14/2008 300 25.97
1/14/2008 300 26
1/14/2008 304 25.75
1/14/2008 315 25.74
1/14/2008 381 25.76
1/14/2008 399 25.76
1/14/2008 400 25.5
1/14/2008 400 25.5
1/14/2008 400 25.5
1/14/2008 400 25.51
1/14/2008 400 25.52
1/14/2008 400 25.57
1/14/2008 400 25.705
1/14/2008 400 25.73
1/14/2008 400 25.74
1/14/2008 400 25.74
1/14/2008 400 25.75
1/14/2008 400 25.75
1/14/2008 400 25.75
1/14/2008 400 25.76
1/14/2008 400 25.76
1/14/2008 400 25.76
1/14/2008 400 25.78
1/14/2008 400 25.8
1/14/2008 400 25.85
1/14/2008 400 25.86
1/14/2008 400 25.9
1/14/2008 400 25.9
1/14/2008 400 25.9
1/14/2008 400 25.9
1/14/2008 400 25.9
1/14/2008 400 25.9
1/14/2008 400 25.93
1/14/2008 400 25.97
1/14/2008 496 25.75
1/14/2008 500 25.55
1/14/2008 500 25.56
1/14/2008 500 25.74
1/14/2008 500 25.75
1/14/2008 500 25.78
1/14/2008 500 25.8
1/14/2008 500 25.85
1/14/2008 500 25.85
1/14/2008 500 25.9
1/14/2008 500 25.9
1/14/2008 500 25.9
1/14/2008 500 25.9
1/14/2008 500 25.97
1/14/2008 500 25.99
1/14/2008 530 25.88
1/14/2008 600 25.27
1/14/2008 600 25.68
1/14/2008 600 25.8
1/14/2008 600 25.875
1/14/2008 600 25.9
1/14/2008 600 25.93
1/14/2008 700 25.7
1/14/2008 700 25.75
1/14/2008 700 25.76
1/14/2008 800 25.69
1/14/2008 800 25.745
1/14/2008 800 25.85
1/14/2008 800 25.89
1/14/2008 1,000 25.75
1/14/2008 1,167 25.83
1/14/2008 1,800 25.75
1/14/2008 2,000 25.875
1/14/2008 2,300 25.705
1/14/2008 2,800 25.77
1/14/2008 3,300 25.705
1/14/2008 6,300 25.67
1/14/2008 8,300 25.67
1/14/2008 10,700 25.725
1/14/2008 14,500 25.66
1/14/2008 20,000 25.52
1/14/2008 32,800 25.695
1/14/2008 42,000 25.77
1/14/2008 50,000 25.54
1/15/2008 100 22.9
1/15/2008 100 22.88
1/15/2008 100 22.89
1/15/2008 100 22.89
1/15/2008 100 22.89
1/15/2008 100 23
1/15/2008 100 23
1/15/2008 100 23.04
1/15/2008 100 23.04
1/15/2008 200 23.01
1/15/2008 200 23.04
1/15/2008 200 23.04
1/15/2008 300 22.73
1/15/2008 300 22.89
1/15/2008 400 22.83
1/15/2008 400 22.89
1/15/2008 37 22.74
1/15/2008 44 22.83
1/15/2008 64 22.83
1/15/2008 93 22.75
1/15/2008 100 22.67
1/15/2008 100 22.74
1/15/2008 100 22.77
1/15/2008 100 22.82
1/15/2008 100 22.82
1/15/2008 100 22.82
1/15/2008 100 22.82
1/15/2008 100 22.89
1/15/2008 100 22.89
1/15/2008 100 22.89
1/15/2008 100 22.89
1/15/2008 100 22.89
1/15/2008 100 22.9
1/15/2008 100 22.93
1/15/2008 100 22.93
1/15/2008 100 22.93
1/15/2008 100 22.93
1/15/2008 100 22.93
1/15/2008 100 23
1/15/2008 100 23
1/15/2008 100 23.01
1/15/2008 100 23.01
1/15/2008 100 23.02
1/15/2008 100 23.02
1/15/2008 100 23.02
1/15/2008 100 23.04
1/15/2008 100 23.04
1/15/2008 100 23.04
1/15/2008 100 23.04
1/15/2008 100 23.05
1/15/2008 100 23.05
1/15/2008 100 23.05
1/15/2008 100 23.05
1/15/2008 163 22.74
1/15/2008 163 23.01
1/15/2008 192 22.83
1/15/2008 200 22.75
1/15/2008 200 22.89
1/15/2008 200 22.9
1/15/2008 200 22.9
1/15/2008 200 22.9
1/15/2008 200 22.9
1/15/2008 200 22.92
1/15/2008 200 22.93
1/15/2008 200 23
1/15/2008 200 23
1/15/2008 200 23
1/15/2008 200 23.01
1/15/2008 200 23.01
1/15/2008 200 23.03
1/15/2008 300 22.86
1/15/2008 300 22.89
1/15/2008 300 22.92
1/15/2008 300 22.99
1/15/2008 400 22.83
1/15/2008 400 22.84
1/15/2008 400 22.89
1/15/2008 407 22.75
1/15/2008 500 22.77
1/15/2008 500 22.89
1/15/2008 500 22.91
1/15/2008 25 22.73
1/15/2008 100 22.73
1/15/2008 275 22.73
1/15/2008 3 22.76
1/15/2008 3 23.12
1/15/2008 3 23.13
1/15/2008 8 23.1
1/15/2008 92 23.1
1/15/2008 97 22.77
1/15/2008 97 23.11
1/15/2008 97 23.12
1/15/2008 100 22.76
1/15/2008 100 22.77
1/15/2008 100 22.77
1/15/2008 100 22.77
1/15/2008 100 22.78
1/15/2008 100 22.78
1/15/2008 100 22.78
1/15/2008 100 22.78
1/15/2008 100 22.78
1/15/2008 100 22.78
1/15/2008 100 22.79
1/15/2008 100 22.8
1/15/2008 100 22.8
1/15/2008 100 22.85
1/15/2008 100 22.85
1/15/2008 100 22.85
1/15/2008 100 22.86
1/15/2008 100 22.86
1/15/2008 100 22.87
1/15/2008 100 22.93
1/15/2008 100 22.93
1/15/2008 100 22.93
1/15/2008 100 23
1/15/2008 100 23.01
1/15/2008 100 23.01
1/15/2008 100 23.16
1/15/2008 200 22.93
1/15/2008 300 22.93
1/15/2008 100 22.78
1/15/2008 100 22.78
1/15/2008 100 22.85
1/15/2008 100 22.93
1/15/2008 100 22.93
1/15/2008 100 23.12
1/15/2008 100 22.9697
1/15/2008 8 22.91
1/15/2008 36 23
1/15/2008 37 22.69
1/15/2008 47 22.87
1/15/2008 53 22.87
1/15/2008 61 23.16
1/15/2008 64 23
1/15/2008 92 22.75
1/15/2008 92 22.75
1/15/2008 100 22.73
1/15/2008 100 22.73
1/15/2008 100 22.73
1/15/2008 100 22.74
1/15/2008 100 22.75
1/15/2008 100 22.75
1/15/2008 100 22.75
1/15/2008 100 22.8
1/15/2008 100 22.84
1/15/2008 100 22.85
1/15/2008 100 22.85
1/15/2008 100 22.85
1/15/2008 100 22.86
1/15/2008 100 22.86
1/15/2008 100 22.88
1/15/2008 100 22.89
1/15/2008 100 22.9
1/15/2008 100 22.9
1/15/2008 100 22.9
1/15/2008 100 22.91
1/15/2008 100 22.91
1/15/2008 100 22.92
1/15/2008 100 22.92
1/15/2008 100 22.92
1/15/2008 100 22.93
1/15/2008 100 22.93
1/15/2008 100 22.93
1/15/2008 100 22.93
1/15/2008 100 22.98
1/15/2008 100 22.99
1/15/2008 100 23
1/15/2008 100 23
1/15/2008 100 23
1/15/2008 100 23
1/15/2008 100 23
1/15/2008 100 23
1/15/2008 100 23
1/15/2008 100 23.01
1/15/2008 100 23.01
1/15/2008 100 23.01
1/15/2008 100 23.02
1/15/2008 100 23.02
1/15/2008 100 23.02
1/15/2008 100 23.02
1/15/2008 100 23.02
1/15/2008 100 23.03
1/15/2008 100 23.03
1/15/2008 100 23.04
1/15/2008 100 23.04
1/15/2008 100 23.05
1/15/2008 100 23.05
1/15/2008 100 23.05
1/15/2008 100 23.05
1/15/2008 100 23.05
1/15/2008 100 23.05
1/15/2008 100 23.05
1/15/2008 100 23.05
1/15/2008 100 23.05
1/15/2008 100 23.05
1/15/2008 100 23.06
1/15/2008 100 23.07
1/15/2008 100 23.09
1/15/2008 100 23.1
1/15/2008 100 23.15
1/15/2008 100 23.18
1/15/2008 100 23.21
1/15/2008 100 23.34
1/15/2008 100 23.34
1/15/2008 100 23.68
1/15/2008 200 22.93
1/15/2008 (100) 22.83
1/15/2008 (100) 22.86
1/15/2008 (100) 22.87
1/15/2008 (100) 22.87
1/15/2008 (100) 22.87
1/15/2008 (100) 22.87
1/15/2008 (100) 22.88
1/15/2008 (100) 22.88
1/15/2008 (100) 23.01
1/15/2008 (100) 23.02
1/15/2008 (100) 23.02
1/15/2008 (100) 23.02
1/15/2008 (100) 23.05
1/15/2008 (100) 23.08
1/15/2008 100 22.93
1/15/2008 100 23.03
1/15/2008 100 23.05
1/16/2008 100 23.1
1/16/2008 100 22.49
1/16/2008 100 22.5
1/16/2008 100 22.57
1/16/2008 100 22.58
1/16/2008 100 22.6
1/16/2008 24 22.51
1/16/2008 76 22.51
1/16/2008 100 22.4
1/16/2008 100 22.5
1/16/2008 100 22.5
1/16/2008 100 22.5
1/16/2008 100 22.51
1/16/2008 100 22.51
1/16/2008 100 22.53
1/16/2008 100 22.55
1/16/2008 100 22.56
1/16/2008 100 22.58
1/16/2008 100 22.58
1/16/2008 100 22.58
1/16/2008 100 22.62
1/16/2008 100 22.64
1/16/2008 100 22.66
1/16/2008 100 22.72
1/16/2008 100 22.47
1/16/2008 100 22.49
1/16/2008 100 22.49
1/16/2008 100 22.55
1/16/2008 100 22.55
1/16/2008 100 22.56
1/16/2008 100 22.6
1/16/2008 (400) 22.6
1/16/2008 (300) 22.6
1/16/2008 (300) 22.6
1/16/2008 (200) 22.78
1/16/2008 (100) 22.6
1/16/2008 (100) 22.6
1/16/2008 (100) 22.63
1/16/2008 (100) 22.66
1/16/2008 (100) 22.68
1/16/2008 (100) 22.71
1/16/2008 (100) 22.73
1/16/2008 (100) 22.77
1/16/2008 (100) 22.77
1/16/2008 (100) 22.77
1/16/2008 (100) 22.78
1/16/2008 (100) 22.78
1/16/2008 (100) 22.78
1/16/2008 (100) 22.82
1/16/2008 (15) 22.69
1/16/2008 (100) 22.59
1/16/2008 (100) 22.6
1/16/2008 (100) 22.6
1/16/2008 (100) 22.78
1/16/2008 100 22.6076
1/16/2008 900 22.6076
1/16/2008 100 22.49
1/16/2008 100 22.61
1/16/2008 100 22.61
1/16/2008 100 22.655
1/16/2008 (100) 22.45
1/16/2008 (100) 22.48
1/16/2008 (100) 22.51
1/16/2008 (100) 22.82
1/16/2008 100 22.44
1/16/2008 100 22.45
1/16/2008 100 22.49
1/16/2008 100 22.5
1/16/2008 100 22.5
1/16/2008 100 22.54
1/16/2008 100 22.54
1/16/2008 100 22.56
1/16/2008 100 22.61
1/16/2008 100 22.66
1/17/2008 (200) 23.6026
1/17/2008 (300) 23.6026
1/17/2008 (100) 23.6026
1/17/2008 100 24.19
1/17/2008 100 24.49
1/17/2008 (100) 24
1/17/2008 398 24.1
1/17/2008 (200) 24.43
1/17/2008 (100) 23.97
1/17/2008 (100) 24.02
1/17/2008 (100) 24.02
1/17/2008 (100) 24.04
1/17/2008 (100) 24.24
1/17/2008 (100) 24.29
1/17/2008 (100) 24.3
1/17/2008 (100) 24.3
1/17/2008 (100) 24.31
1/17/2008 (100) 24.34
1/17/2008 (100) 24.34
1/17/2008 (100) 24.35
1/17/2008 (100) 24.35
1/17/2008 (100) 24.43
1/17/2008 (100) 24.46
1/17/2008 (100) 24.59
1/17/2008 (92) 24.35
1/17/2008 (9) 23.99
1/17/2008 (8) 24.35
1/17/2008 (300) 24.41
1/17/2008 (200) 24.34
1/17/2008 (100) 23.98
1/17/2008 (100) 24.02
1/17/2008 (100) 24.02
1/17/2008 (100) 24.03
1/17/2008 (100) 24.04
1/17/2008 (100) 24.06
1/17/2008 (100) 24.07
1/17/2008 (100) 24.1
1/17/2008 (100) 24.12
1/17/2008 (100) 24.25
1/17/2008 (100) 24.28
1/17/2008 (100) 24.29
1/17/2008 (100) 24.31
1/17/2008 (100) 24.31
1/17/2008 (100) 24.32
1/17/2008 (100) 24.32
1/17/2008 (100) 24.32
1/17/2008 (100) 24.33
1/17/2008 (100) 24.33
1/17/2008 (100) 24.33
1/17/2008 (100) 24.33
1/17/2008 (100) 24.34
1/17/2008 (100) 24.35
1/17/2008 (100) 24.35
1/17/2008 (100) 24.36
1/17/2008 (100) 24.36
1/17/2008 (100) 24.36
1/17/2008 (100) 24.37
1/17/2008 (100) 24.38
1/17/2008 (100) 24.38
1/17/2008 (100) 24.38
1/17/2008 (100) 24.39
1/17/2008 (100) 24.4
1/17/2008 (100) 24.41
1/17/2008 (100) 24.42
1/17/2008 (100) 24.46
1/17/2008 (100) 24.5
1/17/2008 (100) 24.59
1/17/2008 (100) 24.61
1/17/2008 (89) 24.37
1/17/2008 (88) 24.35
1/17/2008 (12) 24.35
1/17/2008 (11) 24.37
1/17/2008 (400) 24.34
1/17/2008 (275) 24.37
1/17/2008 (200) 24.32
1/17/2008 (200) 24.36
1/17/2008 (125) 24.37
1/17/2008 (125) 24.4
1/17/2008 (100) 24.32
1/17/2008 (100) 24.41
1/17/2008 (100) 24.41
1/17/2008 (100) 24.41
1/17/2008 (100) 24.44
1/17/2008 (75) 24.4
1/17/2008 (200) 24.41
1/17/2008 (108) 24.36
1/17/2008 (100) 24.32
1/17/2008 (100) 24.34
1/17/2008 (100) 24.44
1/17/2008 (100) 24.44
1/17/2008 (93) 24.44
1/17/2008 (92) 24.36
1/17/2008 (7) 24.44
1/17/2008 (200) 22.98
1/17/2008 (200) 24.31
1/17/2008 (200) 24.31
1/17/2008 (200) 24.34
1/17/2008 (200) 24.42
1/17/2008 (200) 24.42
1/17/2008 (200) 24.48
1/17/2008 (100) 22.86
1/17/2008 (100) 22.92
1/17/2008 (100) 22.96
1/17/2008 (100) 22.96
1/17/2008 (100) 22.96
1/17/2008 (100) 22.96
1/17/2008 (100) 22.96
1/17/2008 (100) 22.98
1/17/2008 (100) 22.99
1/17/2008 (100) 22.99
1/17/2008 (100) 23
1/17/2008 (100) 23
1/17/2008 (100) 23
1/17/2008 (100) 23
1/17/2008 (100) 23.08
1/17/2008 (100) 23.08
1/17/2008 (100) 23.08
1/17/2008 (100) 23.19
1/17/2008 (100) 23.49
1/17/2008 (100) 23.49
1/17/2008 (100) 23.49
1/17/2008 (100) 23.68
1/17/2008 (100) 23.69
1/17/2008 (100) 23.81
1/17/2008 (100) 23.82
1/17/2008 (100) 23.82
1/17/2008 (100) 24.09
1/17/2008 (100) 24.1
1/17/2008 (100) 24.11
1/17/2008 (100) 24.17
1/17/2008 (100) 24.29
1/17/2008 (100) 24.29
1/17/2008 (100) 24.3
1/17/2008 (100) 24.3
1/17/2008 (100) 24.3
1/17/2008 (100) 24.3
1/17/2008 (100) 24.31
1/17/2008 (100) 24.32
1/17/2008 (100) 24.32
1/17/2008 (100) 24.32
1/17/2008 (100) 24.33
1/17/2008 (100) 24.33
1/17/2008 (100) 24.34
1/17/2008 (100) 24.35
1/17/2008 (100) 24.38
1/17/2008 (100) 24.38
1/17/2008 (100) 24.4
1/17/2008 (100) 24.42
1/17/2008 (100) 24.42
1/17/2008 (100) 24.42
1/17/2008 (100) 24.42
1/17/2008 (100) 24.44
1/17/2008 (100) 24.44
1/17/2008 (100) 24.44
1/17/2008 (100) 24.45
1/17/2008 (100) 24.49
1/17/2008 (100) 24.49
1/17/2008 (100) 24.49
1/17/2008 (100) 24.49
1/17/2008 (100) 24.49
1/17/2008 (100) 24.49
1/17/2008 (100) 24.49
1/17/2008 (100) 24.53
1/17/2008 (100) 24.53
1/17/2008 (100) 24.53
1/17/2008 (92) 23.67
1/17/2008 (81) 24.09
1/17/2008 (63) 22.95
1/17/2008 (63) 22.95
1/17/2008 (63) 22.95
1/17/2008 (57) 23.69
1/17/2008 (43) 23.69
1/17/2008 (37) 22.95
1/17/2008 (37) 22.95
1/17/2008 (37) 22.95
1/17/2008 (19) 24.09
1/17/2008 (8) 23.69
1/17/2008 (200) 24.49
1/17/2008 (100) 22.96
1/17/2008 (100) 22.99
1/17/2008 (100) 24.31
1/17/2008 (100) 24.34
1/17/2008 (100) 24.42
1/17/2008 (100) 24.42
1/17/2008 (100) 24.54
1/17/2008 200 23.6026
1/17/2008 400 23.6026
1/17/2008 4 24.39
1/17/2008 100 22.53
1/17/2008 100 22.57
1/17/2008 100 22.59
1/17/2008 100 22.59
1/17/2008 100 22.66
1/17/2008 100 22.73
1/17/2008 100 22.79
1/17/2008 100 22.8
1/17/2008 100 22.85
1/17/2008 100 22.87
1/17/2008 100 22.88
1/17/2008 100 22.9
1/17/2008 100 22.91
1/17/2008 100 22.99
1/17/2008 100 23.05
1/17/2008 100 23.4
1/17/2008 100 24.18
1/17/2008 100 24.36
1/17/2008 100 24.38
1/17/2008 100 24.39
1/17/2008 100 24.55
1/17/2008 100 24.55
1/17/2008 (100) 22.59
1/17/2008 (100) 22.64
1/17/2008 (100) 22.8
1/17/2008 (100) 23.21
1/17/2008 (100) 23.44
1/17/2008 (100) 23.52
1/17/2008 (100) 23.53
1/17/2008 (100) 23.55
1/17/2008 (100) 23.55
1/17/2008 (100) 23.57
1/17/2008 (100) 23.57
1/17/2008 (100) 23.73
1/17/2008 (100) 24.02
1/17/2008 (100) 24.04
1/17/2008 (100) 24.07
1/17/2008 (100) 24.24
1/17/2008 (100) 24.26
1/17/2008 (100) 24.26
1/17/2008 (100) 24.27
1/17/2008 (100) 24.3
1/17/2008 (100) 24.31
1/17/2008 (100) 24.32
1/17/2008 (100) 24.35
1/17/2008 (100) 24.44
1/17/2008 (100) 24.49
1/17/2008 (88) 22.5
1/17/2008 100 22.46
1/17/2008 100 22.54
1/17/2008 100 22.56
1/17/2008 100 22.62
1/17/2008 100 22.67
1/17/2008 100 22.72
1/17/2008 100 22.73
1/17/2008 100 22.8
1/18/2008 (1,500) 24.4106
1/18/2008 (400) 24.4106
1/18/2008 100 24.07
1/18/2008 100 24.16
1/18/2008 (180) 24.3
1/18/2008 (100) 24.3
1/18/2008 (100) 25.13
1/18/2008 (100) 25.22
1/18/2008 (100) 24.13
1/18/2008 (100) 24.26
1/18/2008 (100) 24.36
1/18/2008 (100) 24.36
1/18/2008 (100) 24.39
1/18/2008 (100) 24.4
1/18/2008 (100) 24.54
1/18/2008 (300) 24.24
1/18/2008 (100) 24.1
1/18/2008 (100) 24.11
1/18/2008 (100) 24.11
1/18/2008 (100) 24.11
1/18/2008 (100) 24.13
1/18/2008 (100) 24.13
1/18/2008 (100) 24.14
1/18/2008 (100) 24.15
1/18/2008 (100) 24.16
1/18/2008 (100) 24.19
1/18/2008 (100) 24.2
1/18/2008 (100) 24.22
1/18/2008 (100) 24.25
1/18/2008 (100) 24.28
1/18/2008 (100) 24.3
1/18/2008 (100) 24.31
1/18/2008 (100) 24.36
1/18/2008 (100) 24.39
1/18/2008 (100) 24.41
1/18/2008 (100) 24.44
1/18/2008 (100) 24.45
1/18/2008 (100) 24.46
1/18/2008 (100) 24.48
1/18/2008 (100) 24.48
1/18/2008 (100) 24.61
1/18/2008 100 24.29
1/18/2008 (186) 24.7
1/18/2008 (100) 24.23
1/18/2008 (100) 24.34
1/18/2008 (100) 24.45
1/18/2008 (100) 24.51
1/18/2008 (100) 24.7
1/18/2008 (100) 24.7
1/18/2008 (81) 24.1
1/18/2008 (58) 24.23
1/18/2008 (50) 24.72
1/18/2008 (25) 24.23
1/18/2008 (22) 24.69
1/18/2008 (19) 24.1
1/18/2008 (17) 24.23
1/18/2008 (14) 24.7
1/18/2008 (14) 24.71
1/18/2008 (14) 24.71
1/18/2008 (100) 24.71
1/18/2008 (200) 24.4106
1/18/2008 20 24.16
1/18/2008 80 24.16
1/18/2008 81 24.1
1/18/2008 100 24.14
1/18/2008 100 24.18
1/18/2008 100 24.19
1/18/2008 100 24.19
1/18/2008 100 24.22
1/18/2008 100 24.22
1/18/2008 100 24.25
1/18/2008 100 24.25
1/18/2008 100 24.27
1/18/2008 100 24.28
1/18/2008 100 24.3
1/18/2008 100 24.31
1/18/2008 100 24.31
1/18/2008 100 24.31
1/18/2008 100 24.31
1/18/2008 100 24.35
1/18/2008 100 24.35
1/18/2008 100 24.37
1/18/2008 100 24.39
1/18/2008 100 24.48
1/18/2008 100 24.49
1/18/2008 100 24.51
1/18/2008 100 24.51
1/18/2008 100 24.6
1/18/2008 100 24.6
1/18/2008 100 24.63
1/18/2008 100 24.67
1/18/2008 100 24.77
1/18/2008 100 24.79
1/18/2008 100 25.32
1/18/2008 (100) 24.37
1/22/2008 (3,100) 24.0496
1/22/2008 (800) 24.0496
1/22/2008 100 23.5
1/22/2008 (100) 22.875
1/22/2008 (200) 23.92
1/22/2008 (106) 23.92
1/22/2008 (100) 23.79
1/22/2008 (100) 23.89
1/22/2008 (100) 23.9
1/22/2008 (100) 23.91
1/22/2008 (100) 23.92
1/22/2008 (100) 23.92
1/22/2008 (100) 23.94
1/22/2008 (100) 24.01
1/22/2008 (100) 24.03
1/22/2008 (94) 23.92
1/22/2008 (300) 23.79
1/22/2008 (211) 23.79
1/22/2008 (200) 23.915
1/22/2008 (100) 23.76
1/22/2008 (100) 23.78
1/22/2008 (100) 23.79
1/22/2008 (100) 23.79
1/22/2008 (100) 23.79
1/22/2008 (100) 23.79
1/22/2008 (100) 23.81
1/22/2008 (100) 23.82
1/22/2008 (100) 23.85
1/22/2008 (100) 23.85
1/22/2008 (100) 23.85
1/22/2008 (100) 23.86
1/22/2008 (100) 23.89
1/22/2008 (100) 23.89
1/22/2008 (100) 23.89
1/22/2008 (100) 23.9
1/22/2008 (100) 23.91
1/22/2008 (100) 23.91
1/22/2008 (100) 23.91
1/22/2008 (100) 23.92
1/22/2008 (100) 23.93
1/22/2008 (100) 23.94
1/22/2008 (100) 23.95
1/22/2008 (100) 23.95
1/22/2008 (100) 23.97
1/22/2008 (100) 23.98
1/22/2008 (100) 23.99
1/22/2008 (100) 23.99
1/22/2008 (100) 24.02
1/22/2008 (100) 24.03
1/22/2008 (100) 24.04
1/22/2008 (89) 23.79
1/22/2008 100 23.98
1/22/2008 100 24.02
1/22/2008 15 23.88
1/22/2008 85 23.88
1/22/2008 100 23.75
1/22/2008 100 23.84
1/22/2008 100 23.88
1/22/2008 100 23.88
1/22/2008 100 23.91
1/22/2008 100 24.01
1/22/2008 100 24.15
1/22/2008 (100) 24.03
1/22/2008 (100) 24.65
1/22/2008 (100) 24.99
1/22/2008 (89) 24.38
1/22/2008 (86) 24.96
1/22/2008 (43) 24.38
1/22/2008 (31) 24.38
1/22/2008 (26) 24.38
1/22/2008 (14) 24.96
1/22/2008 (11) 24.38
1/22/2008 100 23.88
1/22/2008 (1,000) 24.0496
1/22/2008 (100) 24.0496
1/22/2008 (100) 23.09
1/22/2008 (100) 23.5
1/22/2008 (100) 23.78
1/22/2008 (100) 23.78
1/22/2008 (100) 23.79
1/22/2008 (100) 23.8
1/22/2008 (100) 23.83
1/22/2008 (100) 23.84
1/22/2008 (100) 23.88
1/22/2008 (100) 23.89
1/22/2008 (100) 23.89
1/22/2008 (100) 23.9
1/22/2008 (100) 23.9
1/22/2008 (100) 23.93
1/22/2008 (100) 23.93
1/22/2008 (100) 23.94
1/22/2008 (100) 23.94
1/22/2008 (100) 23.98
1/22/2008 (100) 24.06
1/22/2008 (100) 24.07
1/22/2008 (100) 24.07
1/22/2008 (100) 24.12
1/22/2008 (100) 24.12
1/22/2008 (100) 24.19
1/22/2008 (100) 24.2
1/22/2008 (100) 24.24
1/22/2008 (100) 24.25
1/22/2008 (100) 24.27
1/22/2008 (100) 24.27
1/22/2008 (100) 24.37
1/22/2008 (100) 24.38
1/22/2008 (100) 24.4
1/22/2008 (100) 24.4
1/22/2008 (100) 24.48
1/22/2008 (100) 24.55
1/22/2008 (100) 24.58
1/22/2008 (100) 24.6
1/22/2008 (100) 24.69
1/22/2008 (62) 24.34
1/22/2008 (14) 23.4
1/22/2008 (237) 23.4
1/22/2008 (200) 24.03
1/22/2008 (200) 24.25
1/22/2008 (200) 24.39
1/22/2008 (200) 24.6
1/22/2008 (100) 24.03
1/22/2008 (100) 24.21
1/22/2008 (100) 24.21
1/22/2008 (100) 24.22
1/22/2008 (100) 24.25
1/22/2008 (100) 24.39
1/22/2008 (100) 24.39
1/22/2008 (100) 24.6
1/22/2008 (100) 24.98
1/22/2008 (32) 23.4
1/22/2008 (31) 23.4
1/23/2008 (100) 22.7001
1/23/2008 (100) 22.7001
1/23/2008 (1,745) 22.7001
1/23/2008 33 23
1/23/2008 100 23
1/23/2008 44 22.97
1/23/2008 51 22.99
1/23/2008 56 22.89
1/23/2008 100 22.97
1/23/2008 100 22.97
1/23/2008 100 23.03
1/23/2008 100 23.07
1/23/2008 100 23.07
1/23/2008 100 23.08
1/23/2008 100 23.11
1/23/2008 100 23.11
1/23/2008 105 22.99
1/23/2008 149 22.99
1/23/2008 195 22.99
1/23/2008 200 22.98
1/23/2008 200 22.98
1/23/2008 200 23.02
1/23/2008 100 22.98
1/23/2008 100 22.98
1/23/2008 126 23.11
1/23/2008 174 23.11
1/23/2008 200 23.03
1/23/2008 200 23.07
1/23/2008 300 22.97
1/23/2008 6 22.4
1/23/2008 15 22.39
1/23/2008 85 22.39
1/23/2008 94 22.4
1/23/2008 100 21.84
1/23/2008 100 22.37
1/23/2008 100 22.37
1/23/2008 100 22.37
1/23/2008 100 22.37
1/23/2008 100 22.37
1/23/2008 100 22.38
1/23/2008 100 22.38
1/23/2008 100 22.38
1/23/2008 100 22.38
1/23/2008 100 22.38
1/23/2008 100 22.38
1/23/2008 100 22.39
1/23/2008 100 22.39
1/23/2008 100 22.39
1/23/2008 100 22.39
1/23/2008 100 22.39
1/23/2008 100 22.39
1/23/2008 100 22.39
1/23/2008 100 22.39
1/23/2008 100 22.39
1/23/2008 100 22.39
1/23/2008 100 22.39
1/23/2008 100 22.39
1/23/2008 100 22.4
1/23/2008 100 22.4
1/23/2008 100 22.4
1/23/2008 100 22.4
1/23/2008 100 22.4
1/23/2008 100 22.4
1/23/2008 100 22.4
1/23/2008 100 22.4
1/23/2008 100 22.4
1/23/2008 100 22.4
1/23/2008 100 22.4
1/23/2008 100 22.4
1/23/2008 100 22.4
1/23/2008 100 22.4
1/23/2008 100 22.4
1/23/2008 100 22.4
1/23/2008 100 22.4
1/23/2008 100 22.4
1/23/2008 100 22.4
1/23/2008 100 22.4
1/23/2008 100 22.44
1/23/2008 100 22.45
1/23/2008 107 22.4
1/23/2008 200 22.37
1/23/2008 200 22.39
1/23/2008 200 22.4
1/23/2008 200 22.4
1/23/2008 293 22.4
1/23/2008 300 22.39
1/23/2008 300 22.4
1/23/2008 400 22.39
1/23/2008 400 22.39
1/23/2008 500 22.39
1/23/2008 700 22.4
1/23/2008 900 22.4
1/23/2008 (100) 23.55
1/23/2008 (100) 23.69
1/23/2008 (100) 23.71
1/23/2008 7 22.4
1/23/2008 100 22.37
1/23/2008 100 22.37
1/23/2008 100 22.38
1/23/2008 100 22.39
1/23/2008 100 22.39
1/23/2008 100 22.39
1/23/2008 100 22.39
1/23/2008 100 22.4
1/23/2008 100 22.4
1/23/2008 100 22.4
1/23/2008 100 22.4
1/23/2008 100 22.4
1/23/2008 193 22.4
1/23/2008 200 22.4
1/23/2008 300 22.4
1/23/2008 300 22.4
1/23/2008 100 22.892
1/23/2008 100 22.902
1/23/2008 100 22.97
1/23/2008 100 22.97
1/23/2008 100 22.98
1/23/2008 100 22.98
1/23/2008 100 22.99
1/23/2008 100 23.12
1/23/2008 200 22.98
1/23/2008 200 23.04
1/23/2008 300 23.01
1/23/2008 400 23.03
1/23/2008 800 23.03
1/23/2008 (400) 22.7001
1/23/2008 6 22.16
1/23/2008 29 23.14
1/23/2008 29 23.14
1/23/2008 30 23.13
1/23/2008 35 23.05
1/23/2008 48 23.02
1/23/2008 65 23.05
1/23/2008 70 23.13
1/23/2008 71 23.13
1/23/2008 71 23.14
1/23/2008 100 21.9
1/23/2008 100 22
1/23/2008 100 22.14
1/23/2008 100 22.16
1/23/2008 100 22.26
1/23/2008 100 22.27
1/23/2008 100 22.35
1/23/2008 100 22.36
1/23/2008 100 22.36
1/23/2008 100 22.37
1/23/2008 100 22.38
1/23/2008 100 22.38
1/23/2008 100 22.39
1/23/2008 100 22.4
1/23/2008 100 22.4
1/23/2008 100 22.4
1/23/2008 100 22.41
1/23/2008 100 22.42
1/23/2008 100 22.44
1/23/2008 100 22.48
1/23/2008 100 22.49
1/23/2008 100 22.49
1/23/2008 100 22.56
1/23/2008 100 22.72
1/23/2008 100 22.72
1/23/2008 100 22.72
1/23/2008 100 22.74
1/23/2008 100 22.74
1/23/2008 100 22.86
1/23/2008 100 22.9
1/23/2008 100 22.9
1/23/2008 100 22.9
1/23/2008 100 22.92
1/23/2008 100 22.94
1/23/2008 100 22.97
1/23/2008 100 22.99
1/23/2008 100 23
1/23/2008 100 23.01
1/23/2008 100 23.03
1/23/2008 100 23.03
1/23/2008 100 23.04
1/23/2008 100 23.05
1/23/2008 100 23.05
1/23/2008 100 23.1
1/23/2008 100 23.12
1/23/2008 100 23.14
1/23/2008 100 23.14
1/23/2008 100 23.15
1/23/2008 200 22.97
1/23/2008 200 23.05
1/23/2008 (100) 23.54
1/23/2008 (100) 23.75
1/23/2008 (100) 23.78
1/23/2008 (300) 23.75
1/23/2008 200,000 22.3
1/24/2008 (300) 22.6757
1/24/2008 (418) 22.6757
1/24/2008 100 22.33
1/24/2008 100 22.35
1/24/2008 100 22.35
1/24/2008 100 22.35
1/24/2008 100 22.4
1/24/2008 100 22.45
1/24/2008 100 22.47
1/24/2008 100 22.58
1/24/2008 100 22.58
1/24/2008 100 22.62
1/24/2008 100 22.67
1/24/2008 100 22.69
1/24/2008 200 22.54
1/24/2008 200 22.56
1/24/2008 3 22.47
1/24/2008 13 22.64
1/24/2008 25 22.33
1/24/2008 87 22.64
1/24/2008 89 22.34
1/24/2008 97 22.47
1/24/2008 100 22.33
1/24/2008 100 22.33
1/24/2008 100 22.34
1/24/2008 100 22.34
1/24/2008 100 22.34
1/24/2008 100 22.34
1/24/2008 100 22.37
1/24/2008 100 22.38
1/24/2008 100 22.4
1/24/2008 100 22.41
1/24/2008 100 22.42
1/24/2008 100 22.42
1/24/2008 100 22.42
1/24/2008 100 22.43
1/24/2008 100 22.44
1/24/2008 100 22.47
1/24/2008 100 22.48
1/24/2008 100 22.5
1/24/2008 100 22.5
1/24/2008 100 22.5
1/24/2008 100 22.5
1/24/2008 100 22.52
1/24/2008 100 22.53
1/24/2008 100 22.53
1/24/2008 100 22.56
1/24/2008 100 22.56
1/24/2008 100 22.58
1/24/2008 100 22.58
1/24/2008 100 22.6
1/24/2008 100 22.62
1/24/2008 100 22.62
1/24/2008 100 22.65
1/24/2008 100 22.66
1/24/2008 175 22.33
1/24/2008 200 22.34
1/24/2008 200 22.34
1/24/2008 200 22.34
1/24/2008 200 22.34
1/24/2008 200 22.38
1/24/2008 200 22.4
1/24/2008 200 22.47
1/24/2008 200 22.49
1/24/2008 200 22.51
1/24/2008 200 22.52
1/24/2008 200 22.56
1/24/2008 200 22.59
1/24/2008 200 22.64
1/24/2008 300 22.37
1/24/2008 300 22.39
1/24/2008 400 22.39
1/24/2008 9 22.33
1/24/2008 25 22.35
1/24/2008 44 22.33
1/24/2008 47 22.33
1/24/2008 75 22.35
1/24/2008 100 22.33
1/24/2008 100 22.34
1/24/2008 200 22.45
1/24/2008 7 22.35
1/24/2008 93 22.35
1/24/2008 100 22.35
1/24/2008 6 22.5
1/24/2008 13 22.58
1/24/2008 13 22.6
1/24/2008 16 22.59
1/24/2008 84 22.59
1/24/2008 87 22.58
1/24/2008 87 22.6
1/24/2008 87 22.6
1/24/2008 94 22.5
1/24/2008 100 22.32
1/24/2008 100 22.35
1/24/2008 100 22.58
1/24/2008 100 22.58
1/24/2008 100 22.59
1/24/2008 100 22.59
1/24/2008 100 22.59
1/24/2008 100 22.6
1/24/2008 100 22.6
1/24/2008 100 22.6
1/24/2008 100 22.6
1/24/2008 100 22.6
1/24/2008 100 22.6
1/24/2008 100 22.6
1/24/2008 100 22.6
1/24/2008 100 22.6
1/24/2008 100 22.6
1/24/2008 100 22.6
1/24/2008 100 22.6
1/24/2008 100 22.6
1/24/2008 100 22.61
1/24/2008 100 22.65
1/24/2008 100 22.65
1/24/2008 100 22.65
1/24/2008 113 22.6
1/24/2008 200 22.6
1/24/2008 200 22.6
1/24/2008 200 22.65
1/24/2008 200 22.65
1/24/2008 300 22.6
1/24/2008 (400) 22.74
1/24/2008 (400) 22.74
1/24/2008 (300) 22.75
1/24/2008 (200) 22.75
1/24/2008 (100) 22.74
1/24/2008 (100) 22.74
1/24/2008 (100) 22.78
1/24/2008 (100) 22.79
1/24/2008 (100) 22.82
1/24/2008 100 22.6
1/24/2008 100 22.65
1/24/2008 100 22.65
1/24/2008 200 22.6
1/24/2008 200 22.6
1/24/2008 (200) 22.75
1/24/2008 (100) 22.74
1/24/2008 (100) 22.74
1/24/2008 (100) 22.75
1/24/2008 300 22.6757
1/24/2008 40 22.56
1/24/2008 60 22.56
1/24/2008 100 22.35
1/24/2008 100 22.35
1/24/2008 100 22.38
1/24/2008 100 22.4
1/24/2008 100 22.43
1/24/2008 100 22.47
1/24/2008 100 22.47
1/24/2008 100 22.48
1/24/2008 100 22.49
1/24/2008 100 22.68
1/24/2008 100 22.75
1/24/2008 100 22.8
1/24/2008 100 22.91
1/24/2008 100 22.93
1/24/2008 100 22.97
1/24/2008 100 22.97
1/24/2008 200 22.6636
1/24/2008 200 22.6757
1/24/2008 300 22.6636
1/24/2008 800 22.6636
1/24/2008 (100) 22.3
1/24/2008 (100) 22.38
1/24/2008 (100) 22.42
1/24/2008 (100) 22.44
1/24/2008 (100) 22.45
1/24/2008 (100) 22.5
1/24/2008 (100) 22.58
1/24/2008 (100) 22.6
1/24/2008 (100) 22.6
1/24/2008 (100) 22.6
1/24/2008 (100) 22.6
1/24/2008 (100) 22.6
1/24/2008 (100) 22.62
1/24/2008 (100) 22.64
1/24/2008 (100) 22.65
1/24/2008 (100) 22.65
1/24/2008 (100) 22.69
1/24/2008 (100) 22.7
1/24/2008 (100) 22.72
1/24/2008 (100) 22.74
1/24/2008 (100) 22.75
1/24/2008 (100) 22.78
1/24/2008 (100) 22.79
1/24/2008 (100) 22.97
1/24/2008 (80) 22.6
1/24/2008 (10) 22.6
1/24/2008 100 22.97
1/24/2008 100 22.97
1/25/2008 (400) 22.2553
1/25/2008 100 21.81
1/25/2008 100 21.91
1/25/2008 100 21.92
1/25/2008 100 21.94
1/25/2008 100 21.94
1/25/2008 100 21.94
1/25/2008 100 21.95
1/25/2008 100 22
1/25/2008 100 22.07
1/25/2008 100 22.08
1/25/2008 100 22.15
1/25/2008 100 22.18
1/25/2008 100 22.19
1/25/2008 8 22.23
1/25/2008 24 21.85
1/25/2008 84 21.85
1/25/2008 100 21.82
1/25/2008 100 21.84
1/25/2008 100 21.84
1/25/2008 100 21.84
1/25/2008 100 21.85
1/25/2008 100 21.85
1/25/2008 100 21.87
1/25/2008 100 21.87
1/25/2008 100 21.87
1/25/2008 100 21.87
1/25/2008 100 21.88
1/25/2008 100 21.88
1/25/2008 100 21.9
1/25/2008 100 21.9
1/25/2008 100 21.9
1/25/2008 100 21.93
1/25/2008 100 21.93
1/25/2008 100 21.93
1/25/2008 100 21.95
1/25/2008 100 21.95
1/25/2008 100 22.03
1/25/2008 100 22.05
1/25/2008 100 22.06
1/25/2008 100 22.1
1/25/2008 100 22.11
1/25/2008 100 22.17
1/25/2008 100 22.21
1/25/2008 100 22.21
1/25/2008 100 22.22
1/25/2008 100 22.23
1/25/2008 200 21.85
1/25/2008 200 21.86
1/25/2008 200 21.88
1/25/2008 200 21.9
1/25/2008 200 21.91
1/25/2008 200 21.93
1/25/2008 200 21.98
1/25/2008 200 21.98
1/25/2008 216 21.85
1/25/2008 276 21.85
1/25/2008 300 21.84
1/25/2008 300 21.85
1/25/2008 500 21.84
1/25/2008 100 21.81
1/25/2008 100 21.85
1/25/2008 100 21.91
1/25/2008 200 21.81
1/25/2008 100 21.83
1/25/2008 100 21.91
1/25/2008 200 21.81
1/25/2008 16 21.74
1/25/2008 84 21.74
1/25/2008 100 21.73
1/25/2008 100 21.74
1/25/2008 100 21.74
1/25/2008 100 21.75
1/25/2008 100 21.84
1/25/2008 100 21.85
1/25/2008 100 21.88
1/25/2008 100 22.7
1/25/2008 100 22.7
1/25/2008 100 22.7
1/25/2008 200 22.7
1/25/2008 200 22.7
1/25/2008 (100) 22.21
1/25/2008 (100) 22.23
1/25/2008 (100) 22.23
1/25/2008 (100) 22.44
1/25/2008 100 21.74
1/25/2008 100 22.7
1/25/2008 100 22.7
1/25/2008 (100) 22.22
1/25/2008 400 22.2553
1/25/2008 100 22.24
1/25/2008 100 22.25
1/25/2008 600 22.2553
1/25/2008 600 22.2553
1/25/2008 (100) 22.69
1/25/2008 10 21.9
1/25/2008 100 21.89
1/25/2008 100 21.89
1/25/2008 100 21.89
1/25/2008 100 22.13
1/25/2008 100 22.13
1/25/2008 100 22.15
1/25/2008 100 22.17
1/25/2008 100 22.26
1/25/2008 100 22.34
1/25/2008 100 22.39
1/25/2008 100 22.42
1/25/2008 100 22.46
1/25/2008 190 21.9
1/25/2008 200 21.87
1/28/2008 (133) 26.2442
1/28/2008 100 25.75
1/28/2008 200 25.99
1/28/2008 310 26.5
1/28/2008 690 26.5
1/28/2008 (500) 25.98
1/28/2008 (250) 27.07
1/28/2008 (100) 25.96
1/28/2008 (100) 25.99
1/28/2008 (100) 26.08
1/28/2008 (100) 26.08
1/28/2008 (100) 27.35
1/28/2008 100 25.35
1/28/2008 100 26
1/28/2008 200 26
1/28/2008 200 26
1/28/2008 200 26
1/28/2008 200 26.81
1/28/2008 400 25.99
1/28/2008 400 26.5
1/28/2008 (1,000) 25.31
1/28/2008 (1,000) 26.25
1/28/2008 (400) 27
1/28/2008 (232) 27.23
1/28/2008 (200) 26.51
1/28/2008 (100) 25.83
1/28/2008 (100) 25.95
1/28/2008 (100) 25.97
1/28/2008 (100) 25.98
1/28/2008 (100) 26
1/28/2008 (100) 26.08
1/28/2008 (100) 26.8
1/28/2008 (100) 26.88
1/28/2008 (100) 27.18
1/28/2008 (100) 27.18
1/28/2008 (100) 27.23
1/28/2008 (100) 27.31
1/28/2008 (100) 27.42
1/28/2008 (100) 26.04
1/28/2008 (100) 26.04
1/28/2008 (100) 26.05
1/28/2008 (100) 26.05
1/28/2008 (100) 26.06
1/28/2008 (100) 26.06
1/28/2008 (100) 26.07
1/28/2008 (100) 26.08
1/28/2008 (100) 26.09
1/28/2008 (100) 26.1
1/28/2008 (100) 26.1
1/28/2008 (100) 26.12
1/28/2008 (100) 26.14
1/28/2008 (100) 26.17
1/28/2008 (100) 26.17
1/28/2008 (100) 26.2
1/28/2008 (100) 26.21
1/28/2008 (100) 26.23
1/28/2008 (100) 26.25
1/28/2008 (100) 26.25
1/28/2008 (100) 26.28
1/28/2008 (100) 26.32
1/28/2008 (100) 26.35
1/28/2008 (100) 26.38
1/28/2008 (100) 26.42
1/28/2008 (100) 26.48
1/28/2008 (100) 26.52
1/28/2008 (100) 26.65
1/28/2008 (100) 26.65
1/28/2008 (100) 26.79
1/28/2008 (100) 27.1
1/28/2008 (100) 27.15
1/28/2008 (99) 26.14
1/28/2008 (60) 26.08
1/28/2008 (40) 26.08
1/28/2008 (1) 26.14
1/28/2008 (100) 26.02
1/28/2008 (100) 26.04
1/28/2008 (100) 26.04
1/28/2008 (100) 26.04
1/28/2008 (100) 26.04
1/28/2008 (100) 26.05
1/28/2008 (100) 26.05
1/28/2008 (100) 26.06
1/28/2008 (100) 26.06
1/28/2008 (100) 26.07
1/28/2008 (100) 26.09
1/28/2008 (100) 26.1
1/28/2008 (100) 26.1
1/28/2008 (100) 26.1
1/28/2008 (100) 26.1
1/28/2008 (100) 26.1
1/28/2008 (100) 26.1
1/28/2008 (100) 26.1
1/28/2008 (100) 26.12
1/28/2008 (100) 26.12
1/28/2008 (100) 26.13
1/28/2008 (100) 26.13
1/28/2008 (100) 26.13
1/28/2008 (100) 26.14
1/28/2008 (100) 26.14
1/28/2008 (100) 26.15
1/28/2008 (100) 26.15
1/28/2008 (100) 26.15
1/28/2008 (100) 26.19
1/28/2008 (100) 26.19
1/28/2008 (100) 26.19
1/28/2008 (100) 26.21
1/28/2008 (100) 26.21
1/28/2008 (100) 26.23
1/28/2008 (100) 26.27
1/28/2008 (100) 26.27
1/28/2008 (100) 26.28
1/28/2008 (100) 26.3
1/28/2008 (100) 26.31
1/28/2008 (100) 26.33
1/28/2008 (100) 26.34
1/28/2008 (100) 26.35
1/28/2008 (100) 26.38
1/28/2008 (100) 26.39
1/28/2008 (100) 26.39
1/28/2008 (100) 26.42
1/28/2008 (100) 26.43
1/28/2008 (100) 26.44
1/28/2008 (100) 26.47
1/28/2008 (100) 26.49
1/28/2008 (100) 26.49
1/28/2008 (100) 26.51
1/28/2008 (100) 26.53
1/28/2008 (100) 26.55
1/28/2008 (100) 26.75
1/28/2008 (100) 26.79
1/28/2008 (100) 26.86
1/28/2008 (100) 26.88
1/28/2008 (100) 26.88
1/28/2008 (100) 26.9
1/28/2008 (100) 26.9
1/28/2008 (100) 26.9
1/28/2008 (100) 26.91
1/28/2008 (100) 27.05
1/28/2008 (100) 27.05
1/28/2008 (100) 27.06
1/28/2008 (100) 27.19
1/28/2008 (100) 27.21
1/28/2008 (90) 26.06
1/28/2008 (75) 27.21
1/28/2008 (25) 27.21
1/28/2008 (10) 26.06
1/28/2008 (400) 27.19
1/28/2008 (300) 27.16
1/28/2008 (300) 27.18
1/28/2008 (200) 26.81
1/28/2008 (200) 27.34
1/28/2008 (102) 26.91
1/28/2008 (100) 26.81
1/28/2008 (100) 26.81
1/28/2008 (100) 26.91
1/28/2008 (100) 26.95
1/28/2008 (100) 26.95
1/28/2008 (100) 26.96
1/28/2008 (100) 26.96
1/28/2008 (100) 27.14
1/28/2008 (100) 27.14
1/28/2008 (100) 27.17
1/28/2008 (100) 27.32
1/28/2008 (100) 27.34
1/28/2008 (100) 27.34
1/28/2008 (100) 27.34
1/28/2008 (100) 27.35
1/28/2008 (100) 27.37
1/28/2008 (100) 27.37
1/28/2008 (100) 27.41
1/28/2008 (98) 26.91
1/28/2008 (400) 27.18
1/28/2008 (200) 27.34
1/28/2008 (100) 26.81
1/28/2008 (100) 26.91
1/28/2008 (100) 26.91
1/28/2008 (100) 27.11
1/28/2008 (100) 27.33
1/28/2008 (100) 27.35
1/28/2008 (100) 27.41
1/28/2008 (300) 25.05
1/28/2008 (300) 25.07
1/28/2008 (300) 25.07
1/28/2008 (300) 25.09
1/28/2008 (286) 25.05
1/28/2008 (200) 25.03
1/28/2008 (200) 25.04
1/28/2008 (200) 25.07
1/28/2008 (100) 25.01
1/28/2008 (100) 25.02
1/28/2008 (100) 25.02
1/28/2008 (100) 25.02
1/28/2008 (100) 25.02
1/28/2008 (100) 25.03
1/28/2008 (100) 25.03
1/28/2008 (100) 25.03
1/28/2008 (100) 25.03
1/28/2008 (100) 25.03
1/28/2008 (100) 25.03
1/28/2008 (100) 25.04
1/28/2008 (100) 25.04
1/28/2008 (100) 25.04
1/28/2008 (100) 25.04
1/28/2008 (100) 25.04
1/28/2008 (100) 25.04
1/28/2008 (100) 25.04
1/28/2008 (100) 25.05
1/28/2008 (100) 25.06
1/28/2008 (100) 25.06
1/28/2008 (100) 25.07
1/28/2008 (100) 25.09
1/28/2008 (100) 25.09
1/28/2008 (100) 25.1
1/28/2008 (80) 25.04
1/28/2008 (80) 25.05
1/28/2008 (40) 25.04
1/28/2008 (14) 25.06
1/28/2008 (200) 25.05
1/28/2008 (160) 25.04
1/28/2008 (100) 25.02
1/28/2008 (100) 25.02
1/28/2008 (100) 25.03
1/28/2008 (100) 25.03
1/28/2008 (100) 25.04
1/28/2008 (100) 25.05
1/28/2008 (100) 25.05
1/28/2008 (100) 25.09
1/28/2008 (40) 25.04
1/28/2008 (200) 25.39
1/28/2008 1 26.21
1/28/2008 15 26.05
1/28/2008 25 25.97
1/28/2008 30 26.25
1/28/2008 70 26.25
1/28/2008 75 25.97
1/28/2008 75 26.8
1/28/2008 99 26.2
1/28/2008 100 25.37
1/28/2008 100 25.83
1/28/2008 100 25.92
1/28/2008 100 25.93
1/28/2008 100 25.96
1/28/2008 100 25.96
1/28/2008 100 25.97
1/28/2008 100 25.99
1/28/2008 100 25.99
1/28/2008 100 25.99
1/28/2008 100 26.02
1/28/2008 100 26.03
1/28/2008 100 26.04
1/28/2008 100 26.05
1/28/2008 100 26.05
1/28/2008 100 26.05
1/28/2008 100 26.05
1/28/2008 100 26.05
1/28/2008 100 26.06
1/28/2008 100 26.06
1/28/2008 100 26.09
1/28/2008 100 26.09
1/28/2008 100 26.09
1/28/2008 100 26.09
1/28/2008 100 26.09
1/28/2008 100 26.09
1/28/2008 100 26.11
1/28/2008 100 26.14
1/28/2008 100 26.17
1/28/2008 100 26.2
1/28/2008 100 26.25
1/28/2008 100 26.25
1/28/2008 100 26.29
1/28/2008 100 26.3
1/28/2008 100 26.3
1/28/2008 100 26.31
1/28/2008 100 26.31
1/28/2008 100 26.31
1/28/2008 100 26.33
1/28/2008 100 26.35
1/28/2008 100 26.36
1/28/2008 100 26.37
1/28/2008 100 26.37
1/28/2008 100 26.38
1/28/2008 100 26.4
1/28/2008 100 26.41
1/28/2008 100 26.46
1/28/2008 100 26.5
1/28/2008 100 26.51
1/28/2008 100 26.55
1/28/2008 100 26.67
1/28/2008 100 26.82
1/28/2008 100 27.32
1/28/2008 (200) 25.39
1/28/2008 (200) 25.39
1/28/2008 (200) 25.39
1/28/2008 (200) 25.39
1/28/2008 (200) 25.39
1/28/2008 (200) 25.39
1/28/2008 (200) 25.39
1/28/2008 100 26.3
1/28/2008 (700) 27.23
1/28/2008 (500) 27.23
1/28/2008 (400) 27.21
1/28/2008 (300) 25.95
1/28/2008 (300) 25.97
1/28/2008 (300) 25.99
1/28/2008 (300) 26.33
1/28/2008 (300) 26.53
1/28/2008 (200) 26.06
1/28/2008 (200) 26.42
1/28/2008 (170) 26.06
1/28/2008 (100) 25.97
1/28/2008 (100) 25.97
1/28/2008 (100) 25.97
1/28/2008 (100) 26.06
1/28/2008 (100) 26.06
1/28/2008 (100) 26.2
1/28/2008 (100) 26.24
1/28/2008 (100) 26.24
1/28/2008 (100) 26.42
1/28/2008 (100) 26.84
1/28/2008 (100) 26.84
1/28/2008 (100) 26.84
1/28/2008 (100) 26.85
1/28/2008 (100) 27.23
1/28/2008 (100) 27.23
1/28/2008 (100) 27.23
1/28/2008 (100) 27.23
1/28/2008 (100) 27.24
1/28/2008 (50) 27.23
1/28/2008 (50) 27.23
1/28/2008 (40) 26.1
1/28/2008 (30) 26.06
1/28/2008 15 25.9
1/28/2008 40 25.69
1/28/2008 45 26.04
1/28/2008 50 25.88
1/28/2008 50 25.98
1/28/2008 75 25.7
1/28/2008 77 25.75
1/28/2008 78 25.9
1/28/2008 84 25.75
1/28/2008 90 25.99
1/28/2008 99 26
1/28/2008 100 25.04
1/28/2008 100 25.055
1/28/2008 100 25.07
1/28/2008 100 25.075
1/28/2008 100 25.68
1/28/2008 100 25.685
1/28/2008 100 25.7
1/28/2008 100 25.705
1/28/2008 100 25.715
1/28/2008 100 25.715
1/28/2008 100 25.75
1/28/2008 100 25.75
1/28/2008 100 25.75
1/28/2008 100 25.75
1/28/2008 100 25.75
1/28/2008 100 25.75
1/28/2008 100 25.75
1/28/2008 100 25.75
1/28/2008 100 25.75
1/28/2008 100 25.75
1/28/2008 100 25.75
1/28/2008 100 25.75
1/28/2008 100 25.75
1/28/2008 100 25.79
1/28/2008 100 25.81
1/28/2008 100 25.83
1/28/2008 100 25.83
1/28/2008 100 25.83
1/28/2008 100 25.83
1/28/2008 100 25.83
1/28/2008 100 25.83
1/28/2008 100 25.84
1/28/2008 100 25.84
1/28/2008 100 25.84
1/28/2008 100 25.84
1/28/2008 100 25.85
1/28/2008 100 25.87
1/28/2008 100 25.8775
1/28/2008 100 25.88
1/28/2008 100 25.88
1/28/2008 100 25.88
1/28/2008 100 25.8825
1/28/2008 100 25.885
1/28/2008 100 25.885
1/28/2008 100 25.885
1/28/2008 100 25.885
1/28/2008 100 25.885
1/28/2008 100 25.885
1/28/2008 100 25.885
1/28/2008 100 25.885
1/28/2008 100 25.89
1/28/2008 100 25.89
1/28/2008 100 25.89
1/28/2008 100 25.89
1/28/2008 100 25.89
1/28/2008 100 25.89
1/28/2008 100 25.89
1/28/2008 100 25.89
1/28/2008 100 25.89
1/28/2008 100 25.89
1/28/2008 100 25.89
1/28/2008 100 25.89
1/28/2008 100 25.89
1/28/2008 100 25.89
1/28/2008 100 25.89
1/28/2008 100 25.89
1/28/2008 100 25.89
1/28/2008 100 25.89
1/28/2008 100 25.89
1/28/2008 100 25.89
1/28/2008 100 25.89
1/28/2008 100 25.89
1/28/2008 100 25.89
1/28/2008 100 25.89
1/28/2008 100 25.89
1/28/2008 100 25.89
1/28/2008 100 25.89
1/28/2008 100 25.89
1/28/2008 100 25.9
1/28/2008 100 25.9
1/28/2008 100 25.9
1/28/2008 100 25.9
1/28/2008 100 25.9
1/28/2008 100 25.9
1/28/2008 100 25.9
1/28/2008 100 25.9
1/28/2008 100 25.9
1/28/2008 100 25.9
1/28/2008 100 25.9
1/28/2008 100 25.9
1/28/2008 100 25.9
1/28/2008 100 25.9
1/28/2008 100 25.9
1/28/2008 100 25.9
1/28/2008 100 25.9
1/28/2008 100 25.9
1/28/2008 100 25.9
1/28/2008 100 25.9
1/28/2008 100 25.9
1/28/2008 100 25.9
1/28/2008 100 25.9
1/28/2008 100 25.9
1/28/2008 100 25.9
1/28/2008 100 25.9
1/28/2008 100 25.9
1/28/2008 100 25.9
1/28/2008 100 25.92
1/28/2008 100 25.92
1/28/2008 100 25.92
1/28/2008 100 25.93
1/28/2008 100 25.93
1/28/2008 100 25.93
1/28/2008 100 25.93
1/28/2008 100 25.93
1/28/2008 100 25.93
1/28/2008 100 25.93
1/28/2008 100 25.93
1/28/2008 100 25.93
1/28/2008 100 25.93
1/28/2008 100 25.93
1/28/2008 100 25.935
1/28/2008 100 25.935
1/28/2008 100 25.935
1/28/2008 100 25.935
1/28/2008 100 25.935
1/28/2008 100 25.935
1/28/2008 100 25.935
1/28/2008 100 25.935
1/28/2008 100 25.935
1/28/2008 100 25.935
1/28/2008 100 25.94
1/28/2008 100 25.94
1/28/2008 100 25.94
1/28/2008 100 25.945
1/28/2008 100 25.9475
1/28/2008 100 25.95
1/28/2008 100 25.95
1/28/2008 100 25.95
1/28/2008 100 25.95
1/28/2008 100 25.95
1/28/2008 100 25.95
1/28/2008 100 25.955
1/28/2008 100 25.955
1/28/2008 100 25.955
1/28/2008 100 25.955
1/28/2008 100 25.955
1/28/2008 100 25.96
1/28/2008 100 25.96
1/28/2008 100 25.96
1/28/2008 100 25.96
1/28/2008 100 25.96
1/28/2008 100 25.96
1/28/2008 100 25.96
1/28/2008 100 25.965
1/28/2008 100 25.965
1/28/2008 100 25.965
1/28/2008 100 25.97
1/28/2008 100 25.97
1/28/2008 100 25.975
1/28/2008 100 25.975
1/28/2008 100 25.975
1/28/2008 100 25.975
1/28/2008 100 25.975
1/28/2008 100 25.975
1/28/2008 100 25.975
1/28/2008 100 25.98
1/28/2008 100 25.98
1/28/2008 100 25.98
1/28/2008 100 25.98
1/28/2008 100 25.98
1/28/2008 100 25.98
1/28/2008 100 25.98
1/28/2008 100 25.98
1/28/2008 100 25.98
1/28/2008 100 25.98
1/28/2008 100 25.985
1/28/2008 100 25.985
1/28/2008 100 25.985
1/28/2008 100 25.985
1/28/2008 100 25.985
1/28/2008 100 25.985
1/28/2008 100 25.985
1/28/2008 100 25.985
1/28/2008 100 25.985
1/28/2008 100 25.985
1/28/2008 100 25.985
1/28/2008 100 25.985
1/28/2008 100 25.985
1/28/2008 100 25.985
1/28/2008 100 25.985
1/28/2008 100 25.985
1/28/2008 100 25.985
1/28/2008 100 25.985
1/28/2008 100 25.985
1/28/2008 100 25.985
1/28/2008 100 25.985
1/28/2008 100 25.985
1/28/2008 100 25.985
1/28/2008 100 25.99
1/28/2008 100 25.99
1/28/2008 100 25.99
1/28/2008 100 25.99
1/28/2008 100 25.99
1/28/2008 100 25.99
1/28/2008 100 25.99
1/28/2008 100 25.9925
1/28/2008 100 25.995
1/28/2008 100 25.995
1/28/2008 100 25.995
1/28/2008 100 25.995
1/28/2008 100 25.995
1/28/2008 100 25.995
1/28/2008 100 25.995
1/28/2008 100 25.995
1/28/2008 100 25.995
1/28/2008 100 25.995
1/28/2008 100 25.995
1/28/2008 100 25.995
1/28/2008 100 25.995
1/28/2008 100 25.995
1/28/2008 100 25.995
1/28/2008 100 25.995
1/28/2008 100 25.995
1/28/2008 100 25.995
1/28/2008 100 25.995
1/28/2008 100 25.995
1/28/2008 100 25.995
1/28/2008 100 25.995
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26
1/28/2008 100 26.01
1/28/2008 100 26.01
1/28/2008 100 26.01
1/28/2008 100 26.01
1/28/2008 100 26.01
1/28/2008 100 26.0199
1/28/2008 100 26.02
1/28/2008 100 26.02
1/28/2008 100 26.02
1/28/2008 100 26.02
1/28/2008 100 26.02
1/28/2008 100 26.02
1/28/2008 100 26.02
1/28/2008 100 26.02
1/28/2008 100 26.02
1/28/2008 100 26.02
1/28/2008 100 26.02
1/28/2008 100 26.02
1/28/2008 100 26.02
1/28/2008 100 26.03
1/28/2008 100 26.03
1/28/2008 100 26.03
1/28/2008 100 26.03
1/28/2008 100 26.04
1/28/2008 100 26.04
1/28/2008 100 26.04
1/28/2008 100 26.04
1/28/2008 100 26.04
1/28/2008 100 26.04
1/28/2008 100 26.04
1/28/2008 100 26.04
1/28/2008 100 26.04
1/28/2008 100 26.73
1/28/2008 100 26.73
1/28/2008 100 26.73
1/28/2008 100 26.73
1/28/2008 100 26.73
1/28/2008 100 26.73
1/28/2008 100 26.73
1/28/2008 100 26.73
1/28/2008 100 26.74
1/28/2008 100 26.74
1/28/2008 100 26.74
1/28/2008 100 26.74
1/28/2008 100 26.745
1/28/2008 100 26.75
1/28/2008 100 26.75
1/28/2008 100 26.75
1/28/2008 100 26.75
1/28/2008 100 26.75
1/28/2008 100 26.75
1/28/2008 100 26.75
1/28/2008 100 26.75
1/28/2008 100 26.75
1/28/2008 100 26.75
1/28/2008 100 26.75
1/28/2008 100 26.75
1/28/2008 100 26.75
1/28/2008 130 25.9
1/28/2008 131 25.89
1/28/2008 200 25.74
1/28/2008 200 25.88
1/28/2008 200 25.88
1/28/2008 200 25.88
1/28/2008 200 25.885
1/28/2008 200 25.89
1/28/2008 200 25.89
1/28/2008 200 25.89
1/28/2008 200 25.89
1/28/2008 200 25.95
1/28/2008 200 25.95
1/28/2008 200 25.95
1/28/2008 200 25.95
1/28/2008 200 25.96
1/28/2008 200 25.96
1/28/2008 200 25.96
1/28/2008 200 25.96
1/28/2008 200 25.965
1/28/2008 200 25.97
1/28/2008 200 25.97
1/28/2008 200 25.975
1/28/2008 200 25.975
1/28/2008 200 25.975
1/28/2008 200 25.975
1/28/2008 200 25.975
1/28/2008 200 25.975
1/28/2008 200 25.975
1/28/2008 200 25.975
1/28/2008 200 25.975
1/28/2008 200 25.975
1/28/2008 200 25.975
1/28/2008 200 25.985
1/28/2008 200 25.985
1/28/2008 200 25.985
1/28/2008 200 25.985
1/28/2008 200 25.985
1/28/2008 200 25.985
1/28/2008 200 25.99
1/28/2008 200 25.995
1/28/2008 200 25.995
1/28/2008 200 25.995
1/28/2008 200 26
1/28/2008 200 26
1/28/2008 200 26
1/28/2008 200 26
1/28/2008 200 26
1/28/2008 200 26
1/28/2008 200 26.01
1/28/2008 200 26.01
1/28/2008 200 26.01
1/28/2008 200 26.02
1/28/2008 200 26.03
1/28/2008 200 26.04
1/28/2008 200 26.75
1/28/2008 200 26.75
1/28/2008 240 25.69
1/28/2008 245 25.89
1/28/2008 250 25.7
1/28/2008 300 25.04
1/28/2008 300 25.04
1/28/2008 300 25.04
1/28/2008 300 25.07
1/28/2008 300 25.67
1/28/2008 300 25.675
1/28/2008 300 25.7
1/28/2008 300 25.7
1/28/2008 300 25.75
1/28/2008 300 25.81
1/28/2008 300 25.97
1/28/2008 300 25.975
1/28/2008 300 25.98
1/28/2008 300 25.985
1/28/2008 300 26
1/28/2008 300 26
1/28/2008 300 26
1/28/2008 300 26
1/28/2008 300 26
1/28/2008 300 26
1/28/2008 300 26
1/28/2008 300 26.005
1/28/2008 300 26.005
1/28/2008 300 26.01
1/28/2008 300 26.01
1/28/2008 300 26.01
1/28/2008 300 26.01
1/28/2008 300 26.01
1/28/2008 300 26.01
1/28/2008 300 26.02
1/28/2008 300 26.02
1/28/2008 300 26.04
1/28/2008 300 26.74
1/28/2008 300 26.75
1/28/2008 300 26.75
1/28/2008 305 25.68
1/28/2008 305 25.89
1/28/2008 365 25.98
1/28/2008 400 25.05
1/28/2008 400 25.0799
1/28/2008 400 25.68
1/28/2008 400 25.68
1/28/2008 400 25.68
1/28/2008 400 25.83
1/28/2008 400 25.88
1/28/2008 400 25.89
1/28/2008 400 25.9
1/28/2008 400 25.9
1/28/2008 400 25.95
1/28/2008 400 25.97
1/28/2008 400 25.98
1/28/2008 400 26
1/28/2008 400 26.02
1/28/2008 400 26.025
1/28/2008 400 26.75
1/28/2008 445 26.04
1/28/2008 500 25.68
1/28/2008 500 25.73
1/28/2008 500 25.88
1/28/2008 500 25.89
1/28/2008 500 25.89
1/28/2008 500 25.97
1/28/2008 500 25.97
1/28/2008 500 25.985
1/28/2008 500 25.985
1/28/2008 500 25.995
1/28/2008 500 25.995
1/28/2008 500 25.995
1/28/2008 500 26
1/28/2008 500 26
1/28/2008 500 26
1/28/2008 500 26
1/28/2008 500 26.0004
1/28/2008 500 26.015
1/28/2008 500 26.02
1/28/2008 500 26.04
1/28/2008 500 26.04
1/28/2008 500 26.745
1/28/2008 500 26.75
1/28/2008 520 26.02
1/28/2008 555 26.04
1/28/2008 600 25.685
1/28/2008 600 25.7
1/28/2008 600 25.9
1/28/2008 600 25.97
1/28/2008 600 26
1/28/2008 600 26
1/28/2008 600 26
1/28/2008 600 26
1/28/2008 600 26
1/28/2008 600 26.75
1/28/2008 689 26.03
1/28/2008 700 25.75
1/28/2008 700 25.89
1/28/2008 700 25.955
1/28/2008 700 25.955
1/28/2008 770 25.75
1/28/2008 800 25.69
1/28/2008 800 25.84
1/28/2008 800 25.93
1/28/2008 800 25.995
1/28/2008 800 26
1/28/2008 800 26
1/28/2008 900 25.82
1/28/2008 900 25.99
1/28/2008 900 25.995
1/28/2008 900 26
1/28/2008 900 26
1/28/2008 900 26
1/28/2008 900 26
1/28/2008 900 26
1/28/2008 900 26.745
1/28/2008 1,000 25.69
1/28/2008 1,000 25.69
1/28/2008 1,000 25.69
1/28/2008 1,000 25.69
1/28/2008 1,000 25.71
1/28/2008 1,000 25.9
1/28/2008 1,000 25.9
1/28/2008 1,000 25.985
1/28/2008 1,000 26
1/28/2008 1,000 26.035
1/28/2008 1,000 26.75
1/28/2008 1,000 26.75
1/28/2008 1,120 25.75
1/28/2008 1,150 26
1/28/2008 1,200 26
1/28/2008 1,200 26
1/28/2008 1,200 26
1/28/2008 1,300 25.83
1/28/2008 1,400 25.69
1/28/2008 1,500 25.07
1/28/2008 1,500 26
1/28/2008 1,500 26.01
1/28/2008 1,600 26.02
1/28/2008 1,700 26.01
1/28/2008 1,700 26.01
1/28/2008 1,800 25.69
1/28/2008 2,000 26
1/28/2008 2,069 25.89
1/28/2008 2,100 25.9
1/28/2008 2,200 26
1/28/2008 2,200 26
1/28/2008 2,265 26
1/28/2008 2,300 25.75
1/28/2008 2,500 25.89
1/28/2008 2,500 25.95
1/28/2008 2,570 26.04
1/28/2008 2,700 26
1/28/2008 2,700 26
1/28/2008 2,700 26
1/28/2008 2,900 26.01
1/28/2008 3,000 25.95
1/28/2008 3,000 26
1/28/2008 3,000 26
1/28/2008 3,000 26
1/28/2008 3,000 26
1/28/2008 3,000 26
1/28/2008 3,000 26
1/28/2008 3,000 26.02
1/28/2008 5,600 26
1/28/2008 5,900 26.04
1/28/2008 6,000 26
1/28/2008 6,000 26
1/28/2008 6,000 26.035
1/28/2008 6,400 25.83
1/28/2008 6,835 26
1/28/2008 9,000 26
1/28/2008 9,000 26
1/28/2008 9,000 26
1/28/2008 55,000 26.1636
1/28/2008 4 26.65
1/28/2008 7 25.25
1/28/2008 7 25.25
1/28/2008 10 25.7
1/28/2008 11 25.15
1/28/2008 12 25.7
1/28/2008 29 25.14
1/28/2008 29 25.14
1/28/2008 29 25.7
1/28/2008 30 25.33
1/28/2008 33 26.65
1/28/2008 37 25.2
1/28/2008 39 25.03
1/28/2008 46 25.05
1/28/2008 46 26.72
1/28/2008 54 26.72
1/28/2008 67 26.65
1/28/2008 71 25.16
1/28/2008 71 25.7
1/28/2008 83 25.7
1/28/2008 89 25.15
1/28/2008 89 25.15
1/28/2008 90 25.08
1/28/2008 93 25.25
1/28/2008 93 25.25
1/28/2008 96 26.65
1/28/2008 96 26.65
1/28/2008 100 25.03
1/28/2008 100 25.03
1/28/2008 100 25.03
1/28/2008 100 25.03
1/28/2008 100 25.04
1/28/2008 100 25.04
1/28/2008 100 25.04
1/28/2008 100 25.04
1/28/2008 100 25.05
1/28/2008 100 25.05
1/28/2008 100 25.05
1/28/2008 100 25.05
1/28/2008 100 25.05
1/28/2008 100 25.05
1/28/2008 100 25.05
1/28/2008 100 25.08
1/28/2008 100 25.08
1/28/2008 100 25.08
1/28/2008 100 25.09
1/28/2008 100 25.09
1/28/2008 100 25.12
1/28/2008 100 25.13
1/28/2008 100 25.13
1/28/2008 100 25.13
1/28/2008 100 25.14
1/28/2008 100 25.14
1/28/2008 100 25.14
1/28/2008 100 25.14
1/28/2008 100 25.14
1/28/2008 100 25.14
1/28/2008 100 25.14
1/28/2008 100 25.14
1/28/2008 100 25.14
1/28/2008 100 25.14
1/28/2008 100 25.14
1/28/2008 100 25.14
1/28/2008 100 25.14
1/28/2008 100 25.14
1/28/2008 100 25.14
1/28/2008 100 25.14
1/28/2008 100 25.14
1/28/2008 100 25.14
1/28/2008 100 25.14
1/28/2008 100 25.14
1/28/2008 100 25.14
1/28/2008 100 25.14
1/28/2008 100 25.14
1/28/2008 100 25.14
1/28/2008 100 25.14
1/28/2008 100 25.14
1/28/2008 100 25.15
1/28/2008 100 25.15
1/28/2008 100 25.15
1/28/2008 100 25.15
1/28/2008 100 25.15
1/28/2008 100 25.15
1/28/2008 100 25.15
1/28/2008 100 25.15
1/28/2008 100 25.15
1/28/2008 100 25.16
1/28/2008 100 25.16
1/28/2008 100 25.16
1/28/2008 100 25.16
1/28/2008 100 25.16
1/28/2008 100 25.16
1/28/2008 100 25.16
1/28/2008 100 25.16
1/28/2008 100 25.16
1/28/2008 100 25.16
1/28/2008 100 25.16
1/28/2008 100 25.17
1/28/2008 100 25.17
1/28/2008 100 25.19
1/28/2008 100 25.19
1/28/2008 100 25.2
1/28/2008 100 25.21
1/28/2008 100 25.21
1/28/2008 100 25.22
1/28/2008 100 25.22
1/28/2008 100 25.22
1/28/2008 100 25.22
1/28/2008 100 25.22
1/28/2008 100 25.22
1/28/2008 100 25.22
1/28/2008 100 25.22
1/28/2008 100 25.22
1/28/2008 100 25.22
1/28/2008 100 25.23
1/28/2008 100 25.23
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.24
1/28/2008 100 25.25
1/28/2008 100 25.25
1/28/2008 100 25.25
1/28/2008 100 25.25
1/28/2008 100 25.25
1/28/2008 100 25.25
1/28/2008 100 25.25
1/28/2008 100 25.25
1/28/2008 100 25.25
1/28/2008 100 25.26
1/28/2008 100 25.26
1/28/2008 100 25.26
1/28/2008 100 25.26
1/28/2008 100 25.26
1/28/2008 100 25.26
1/28/2008 100 25.31
1/28/2008 100 25.31
1/28/2008 100 25.32
1/28/2008 100 25.32
1/28/2008 100 25.32
1/28/2008 100 25.32
1/28/2008 100 25.32
1/28/2008 100 25.33
1/28/2008 100 25.33
1/28/2008 100 25.33
1/28/2008 100 25.33
1/28/2008 100 25.33
1/28/2008 100 25.34
1/28/2008 100 25.34
1/28/2008 100 25.69
1/28/2008 100 25.7
1/28/2008 100 25.7
1/28/2008 100 26.65
1/28/2008 100 26.65
1/28/2008 100 26.65
1/28/2008 100 26.65
1/28/2008 100 26.71
1/28/2008 100 26.71
1/28/2008 100 26.72
1/28/2008 117 25.7
1/28/2008 146 26.72
1/28/2008 154 25.05
1/28/2008 171 25.14
1/28/2008 171 25.7
1/28/2008 200 25.03
1/28/2008 200 25.05
1/28/2008 200 25.05
1/28/2008 200 25.05
1/28/2008 200 25.05
1/28/2008 200 25.14
1/28/2008 200 25.14
1/28/2008 200 25.14
1/28/2008 200 25.14
1/28/2008 200 25.14
1/28/2008 200 25.14
1/28/2008 200 25.14
1/28/2008 200 25.14
1/28/2008 200 25.14
1/28/2008 200 25.15
1/28/2008 200 25.15
1/28/2008 200 25.15
1/28/2008 200 25.15
1/28/2008 200 25.16
1/28/2008 200 25.16
1/28/2008 200 25.16
1/28/2008 200 25.16
1/28/2008 200 25.16
1/28/2008 200 25.2
1/28/2008 200 25.21
1/28/2008 200 25.22
1/28/2008 200 25.22
1/28/2008 200 25.24
1/28/2008 200 25.24
1/28/2008 200 25.24
1/28/2008 200 25.24
1/28/2008 200 25.24
1/28/2008 200 25.24
1/28/2008 200 25.24
1/28/2008 200 25.24
1/28/2008 200 25.24
1/28/2008 200 25.24
1/28/2008 200 25.24
1/28/2008 200 25.24
1/28/2008 200 25.24
1/28/2008 200 25.24
1/28/2008 200 25.24
1/28/2008 200 25.24
1/28/2008 200 25.24
1/28/2008 200 25.24
1/28/2008 200 25.24
1/28/2008 200 25.24
1/28/2008 200 25.24
1/28/2008 200 25.24
1/28/2008 200 25.24
1/28/2008 200 25.24
1/28/2008 200 25.24
1/28/2008 200 25.25
1/28/2008 200 25.25
1/28/2008 200 25.25
1/28/2008 200 25.25
1/28/2008 200 25.31
1/28/2008 200 25.32
1/28/2008 200 25.32
1/28/2008 200 25.32
1/28/2008 200 25.33
1/28/2008 200 25.34
1/28/2008 200 25.34
1/28/2008 200 25.69
1/28/2008 200 25.7
1/28/2008 200 25.7
1/28/2008 200 26.65
1/28/2008 200 26.72
1/28/2008 204 26.65
1/28/2008 246 25.05
1/28/2008 246 26.72
1/28/2008 254 26.72
1/28/2008 271 25.14
1/28/2008 286 25.05
1/28/2008 293 25.25
1/28/2008 300 25.03
1/28/2008 300 25.03
1/28/2008 300 25.03
1/28/2008 300 25.03
1/28/2008 300 25.03
1/28/2008 300 25.03
1/28/2008 300 25.03
1/28/2008 300 25.05
1/28/2008 300 25.05
1/28/2008 300 25.05
1/28/2008 300 25.05
1/28/2008 300 25.05
1/28/2008 300 25.05
1/28/2008 300 25.05
1/28/2008 300 25.05
1/28/2008 300 25.14
1/28/2008 300 25.14
1/28/2008 300 25.14
1/28/2008 300 25.14
1/28/2008 300 25.14
1/28/2008 300 25.14
1/28/2008 300 25.14
1/28/2008 300 25.14
1/28/2008 300 25.14
1/28/2008 300 25.14
1/28/2008 300 25.14
1/28/2008 300 25.15
1/28/2008 300 25.15
1/28/2008 300 25.15
1/28/2008 300 25.15
1/28/2008 300 25.16
1/28/2008 300 25.16
1/28/2008 300 25.16
1/28/2008 300 25.16
1/28/2008 300 25.16
1/28/2008 300 25.16
1/28/2008 300 25.16
1/28/2008 300 25.16
1/28/2008 300 25.21
1/28/2008 300 25.21
1/28/2008 300 25.21
1/28/2008 300 25.21
1/28/2008 300 25.21
1/28/2008 300 25.21
1/28/2008 300 25.21
1/28/2008 300 25.22
1/28/2008 300 25.22
1/28/2008 300 25.22
1/28/2008 300 25.22
1/28/2008 300 25.22
1/28/2008 300 25.22
1/28/2008 300 25.22
1/28/2008 300 25.22
1/28/2008 300 25.22
1/28/2008 300 25.22
1/28/2008 300 25.22
1/28/2008 300 25.22
1/28/2008 300 25.22
1/28/2008 300 25.22
1/28/2008 300 25.22
1/28/2008 300 25.22
1/28/2008 300 25.22
1/28/2008 300 25.22
1/28/2008 300 25.24
1/28/2008 300 25.24
1/28/2008 300 25.24
1/28/2008 300 25.24
1/28/2008 300 25.24
1/28/2008 300 25.24
1/28/2008 300 25.24
1/28/2008 300 25.24
1/28/2008 300 25.24
1/28/2008 300 25.24
1/28/2008 300 25.24
1/28/2008 300 25.24
1/28/2008 300 25.24
1/28/2008 300 25.24
1/28/2008 300 25.24
1/28/2008 300 25.24
1/28/2008 300 25.24
1/28/2008 300 25.24
1/28/2008 300 25.25
1/28/2008 300 25.25
1/28/2008 300 25.25
1/28/2008 300 25.25
1/28/2008 300 25.26
1/28/2008 300 25.26
1/28/2008 300 25.26
1/28/2008 300 25.31
1/28/2008 300 25.31
1/28/2008 300 25.31
1/28/2008 300 25.32
1/28/2008 300 25.32
1/28/2008 300 25.32
1/28/2008 300 25.32
1/28/2008 300 25.32
1/28/2008 300 25.32
1/28/2008 300 25.32
1/28/2008 300 25.32
1/28/2008 300 25.32
1/28/2008 300 25.32
1/28/2008 300 25.32
1/28/2008 300 25.33
1/28/2008 300 25.33
1/28/2008 300 25.33
1/28/2008 300 25.34
1/28/2008 300 25.69
1/28/2008 300 25.7
1/28/2008 300 25.7
1/28/2008 300 25.7
1/28/2008 300 25.7
1/28/2008 300 25.7
1/28/2008 300 26.72
1/28/2008 300 26.72
1/28/2008 300 26.72
1/28/2008 300 26.72
1/28/2008 300 26.72
1/28/2008 300 26.72
1/28/2008 400 25.14
1/28/2008 400 25.14
1/28/2008 400 25.14
1/28/2008 400 25.17
1/28/2008 400 25.21
1/28/2008 400 25.22
1/28/2008 400 25.22
1/28/2008 400 25.22
1/28/2008 400 25.25
1/28/2008 400 25.26
1/28/2008 400 25.7
1/28/2008 500 25.11
1/28/2008 500 25.14
1/28/2008 500 25.14
1/28/2008 500 25.7
1/28/2008 500 26.72
1/28/2008 523 25.25
1/28/2008 600 25.14
1/28/2008 600 25.21
1/28/2008 600 25.22
1/28/2008 600 25.24
1/28/2008 600 25.32
1/28/2008 600 25.69
1/28/2008 700 25.14
1/28/2008 700 25.14
1/28/2008 700 25.21
1/28/2008 700 25.21
1/28/2008 700 25.21
1/28/2008 700 25.21
1/28/2008 700 25.24
1/28/2008 700 25.24
1/28/2008 700 25.24
1/28/2008 700 25.32
1/28/2008 700 25.32
1/28/2008 700 25.32
1/28/2008 700 25.32
1/28/2008 700 25.32
1/28/2008 800 25.15
1/28/2008 800 25.32
1/28/2008 800 25.32
1/28/2008 900 25.15
1/28/2008 900 25.24
1/28/2008 900 25.7
1/28/2008 1,000 25.2
1/28/2008 1,300 25.24
1/28/2008 1,314 25.15
1/28/2008 1,600 25.26
1/28/2008 1,654 25.31
1/28/2008 1,900 25.17
1/28/2008 2,200 25.69
1/28/2008 2,761 26.72
1/28/2008 3,400 25.2
1/28/2008 3,821 25.15
1/28/2008 4,192 25.15
1/28/2008 4,700 25.32
1/28/2008 7,515 25.05
1/28/2008 8,300 25.16
1/29/2008 (200) 26.7447
1/29/2008 (100) 26.7447
1/29/2008 300 26.36
1/29/2008 (18) 26.86
1/29/2008 100 26.28
1/29/2008 (100) 26.6
1/29/2008 (100) 26.64
1/29/2008 (87) 26.59
1/29/2008 (13) 26.59
1/29/2008 100 26.02
1/29/2008 300 26.06
1/29/2008 (100) 26.57
1/29/2008 (100) 26.59
1/29/2008 (100) 26.6
1/29/2008 (100) 26.6
1/29/2008 (100) 26.6
1/29/2008 (100) 26.6
1/29/2008 (100) 26.6
1/29/2008 (100) 26.64
1/29/2008 (55) 26.6
1/29/2008 (45) 26.6
1/29/2008 100 26.05
1/29/2008 100 26.05
1/29/2008 100 26.05
1/29/2008 100 26.23
1/29/2008 100 26.27
1/29/2008 100 26.35
1/29/2008 100 26.43
1/29/2008 100 26.43
1/29/2008 100 26.43
1/29/2008 200 26.05
1/29/2008 200 26.29
1/29/2008 300 26.22
1/29/2008 300 26.35
1/29/2008 100 26.27
1/29/2008 100 26.38
1/29/2008 37 26.2
1/29/2008 37 26.2
1/29/2008 37 26.2
1/29/2008 37 26.2
1/29/2008 37 26.2
1/29/2008 37 26.2
1/29/2008 37 26.2
1/29/2008 50 26.16
1/29/2008 50 26.16
1/29/2008 62 26.2
1/29/2008 63 26.2
1/29/2008 63 26.2
1/29/2008 63 26.2
1/29/2008 63 26.2
1/29/2008 86 26.37
1/29/2008 100 26.02
1/29/2008 100 26.03
1/29/2008 100 26.03
1/29/2008 100 26.03
1/29/2008 100 26.03
1/29/2008 100 26.03
1/29/2008 100 26.03
1/29/2008 100 26.03
1/29/2008 100 26.03
1/29/2008 100 26.04
1/29/2008 100 26.05
1/29/2008 100 26.05
1/29/2008 100 26.05
1/29/2008 100 26.05
1/29/2008 100 26.06
1/29/2008 100 26.1
1/29/2008 100 26.12
1/29/2008 100 26.12
1/29/2008 100 26.13
1/29/2008 100 26.13
1/29/2008 100 26.13
1/29/2008 100 26.13
1/29/2008 100 26.14
1/29/2008 100 26.14
1/29/2008 100 26.14
1/29/2008 100 26.14
1/29/2008 100 26.14
1/29/2008 100 26.19
1/29/2008 100 26.19
1/29/2008 100 26.2
1/29/2008 100 26.2
1/29/2008 100 26.2
1/29/2008 100 26.2
1/29/2008 100 26.2
1/29/2008 100 26.2
1/29/2008 100 26.2
1/29/2008 100 26.2
1/29/2008 100 26.2
1/29/2008 100 26.2
1/29/2008 100 26.2
1/29/2008 100 26.2
1/29/2008 100 26.2
1/29/2008 100 26.2
1/29/2008 100 26.21
1/29/2008 100 26.21
1/29/2008 100 26.21
1/29/2008 100 26.21
1/29/2008 100 26.22
1/29/2008 100 26.23
1/29/2008 100 26.23
1/29/2008 100 26.23
1/29/2008 100 26.24
1/29/2008 100 26.24
1/29/2008 100 26.24
1/29/2008 100 26.24
1/29/2008 100 26.24
1/29/2008 100 26.24
1/29/2008 100 26.24
1/29/2008 100 26.24
1/29/2008 100 26.24
1/29/2008 100 26.24
1/29/2008 100 26.24
1/29/2008 100 26.25
1/29/2008 100 26.26
1/29/2008 100 26.26
1/29/2008 100 26.28
1/29/2008 100 26.28
1/29/2008 100 26.28
1/29/2008 100 26.28
1/29/2008 100 26.3
1/29/2008 100 26.32
1/29/2008 100 26.35
1/29/2008 100 26.36
1/29/2008 100 26.37
1/29/2008 100 26.37
1/29/2008 100 26.4
1/29/2008 100 26.4
1/29/2008 100 26.4
1/29/2008 114 26.37
1/29/2008 137 26.2
1/29/2008 138 26.2
1/29/2008 163 26.2
1/29/2008 163 26.2
1/29/2008 163 26.2
1/29/2008 163 26.2
1/29/2008 200 26.03
1/29/2008 200 26.03
1/29/2008 200 26.15
1/29/2008 200 26.19
1/29/2008 200 26.2
1/29/2008 200 26.2
1/29/2008 200 26.2
1/29/2008 200 26.2
1/29/2008 200 26.2
1/29/2008 200 26.22
1/29/2008 200 26.24
1/29/2008 200 26.25
1/29/2008 200 26.25
1/29/2008 200 26.27
1/29/2008 300 26.03
1/29/2008 300 26.03
1/29/2008 300 26.19
1/29/2008 300 26.2
1/29/2008 300 26.36
1/29/2008 (300) 26.77
1/29/2008 (300) 26.87
1/29/2008 (300) 27.95
1/29/2008 (300) 27.95
1/29/2008 (300) 27.95
1/29/2008 (200) 26.56
1/29/2008 (200) 26.77
1/29/2008 (200) 26.8
1/29/2008 (200) 26.87
1/29/2008 (169) 26.87
1/29/2008 (131) 26.87
1/29/2008 (130) 26.8
1/29/2008 (100) 26.49
1/29/2008 (100) 26.49
1/29/2008 (100) 26.52
1/29/2008 (100) 26.52
1/29/2008 (100) 26.52
1/29/2008 (100) 26.54
1/29/2008 (100) 26.56
1/29/2008 (100) 26.57
1/29/2008 (100) 26.57
1/29/2008 (100) 26.57
1/29/2008 (100) 26.57
1/29/2008 (100) 26.59
1/29/2008 (100) 26.71
1/29/2008 (100) 26.71
1/29/2008 (100) 26.74
1/29/2008 (100) 26.74
1/29/2008 (100) 26.76
1/29/2008 (100) 26.77
1/29/2008 (100) 26.77
1/29/2008 (100) 26.77
1/29/2008 (100) 26.77
1/29/2008 (100) 26.79
1/29/2008 (100) 26.79
1/29/2008 (100) 26.8
1/29/2008 (100) 26.8
1/29/2008 (100) 26.82
1/29/2008 (100) 26.82
1/29/2008 (100) 26.82
1/29/2008 (100) 26.82
1/29/2008 (100) 26.83
1/29/2008 (100) 26.84
1/29/2008 (100) 26.85
1/29/2008 (100) 26.85
1/29/2008 (100) 26.86
1/29/2008 (100) 26.94
1/29/2008 (100) 26.94
1/29/2008 (100) 26.94
1/29/2008 (100) 26.94
1/29/2008 (100) 26.95
1/29/2008 (100) 27.89
1/29/2008 (100) 27.89
1/29/2008 (82) 26.78
1/29/2008 (74) 26.84
1/29/2008 (70) 26.8
1/29/2008 (18) 26.78
1/29/2008 100 26.04
1/29/2008 100 26.14
1/29/2008 100 26.2
1/29/2008 100 26.2
1/29/2008 100 26.2
1/29/2008 100 26.2
1/29/2008 100 26.2
1/29/2008 100 26.2
1/29/2008 100 26.2
1/29/2008 100 26.21
1/29/2008 100 26.21
1/29/2008 100 26.23
1/29/2008 100 26.24
1/29/2008 100 26.28
1/29/2008 100 26.36
1/29/2008 100 26.37
1/29/2008 100 26.4
1/29/2008 200 26.03
1/29/2008 200 26.07
1/29/2008 200 26.13
1/29/2008 200 26.2
1/29/2008 300 26.24
1/29/2008 (200) 27.95
1/29/2008 (100) 26.57
1/29/2008 (100) 26.77
1/29/2008 (100) 26.77
1/29/2008 (100) 26.79
1/29/2008 (100) 26.8
1/29/2008 (100) 26.81
1/29/2008 (100) 26.87
1/29/2008 (100) 26.87
1/29/2008 (100) 26.94
1/29/2008 (1) 26.85
1/29/2008 1 26.52
1/29/2008 17 26.39
1/29/2008 83 26.39
1/29/2008 99 26.52
1/29/2008 100 26.31
1/29/2008 100 26.37
1/29/2008 100 26.43
1/29/2008 100 26.47
1/29/2008 100 26.47
1/29/2008 100 26.48
1/29/2008 100 26.49
1/29/2008 100 26.49
1/29/2008 100 26.52
1/29/2008 100 26.52
1/29/2008 100 26.53
1/29/2008 100 26.53
1/29/2008 100 26.53
1/29/2008 100 26.54
1/29/2008 100 26.55
1/29/2008 100 26.57
1/29/2008 100 26.57
1/29/2008 100 26.58
1/29/2008 100 26.58
1/29/2008 100 26.59
1/29/2008 100 26.6
1/29/2008 100 26.61
1/29/2008 100 26.63
1/29/2008 100 26.66
1/29/2008 100 26.76
1/29/2008 100 26.85
1/29/2008 100 26.91
1/29/2008 100 27.12
1/29/2008 100 27.4
1/29/2008 (200) 26.7418
1/29/2008 (100) 26.26
1/29/2008 (100) 26.28
1/29/2008 (100) 26.43
1/29/2008 (100) 26.48
1/29/2008 (100) 26.49
1/29/2008 (100) 26.495
1/29/2008 (100) 26.5
1/29/2008 (100) 26.5
1/29/2008 (100) 26.51
1/29/2008 (100) 26.515
1/29/2008 (100) 26.52
1/29/2008 (100) 26.52
1/29/2008 (100) 26.52
1/29/2008 (100) 26.52
1/29/2008 (100) 26.53
1/29/2008 (100) 26.53
1/29/2008 (100) 26.53
1/29/2008 (100) 26.54
1/29/2008 (100) 26.55
1/29/2008 (100) 26.55
1/29/2008 (100) 26.57
1/29/2008 (100) 26.57
1/29/2008 (100) 26.57
1/29/2008 (100) 26.58
1/29/2008 (100) 26.58
1/29/2008 (100) 26.58
1/29/2008 (100) 26.58
1/29/2008 (100) 26.59
1/29/2008 (100) 26.61
1/29/2008 (100) 26.63
1/29/2008 (100) 26.65
1/29/2008 (100) 26.65
1/29/2008 (100) 26.65
1/29/2008 (100) 26.7
1/29/2008 (100) 26.7418
1/29/2008 (100) 27
1/29/2008 (100) 27.09
1/29/2008 (100) 27.5
1/29/2008 (89) 26.53
1/29/2008 (87) 26.59
1/29/2008 (67) 27.49
1/29/2008 (60) 26.6
1/29/2008 (50) 26.51
1/29/2008 (50) 26.51
1/29/2008 (46) 26.45
1/29/2008 (40) 26.6
1/29/2008 (25) 27.47
1/29/2008 (11) 26.53
1/29/2008 (8) 27.49
1/29/2008 (100) 26.58
1/29/2008 (100) 26.58
1/29/2008 (600) 26.51
1/29/2008 (600) 26.55
1/29/2008 (500) 26.05
1/29/2008 (500) 26.45
1/29/2008 (400) 26.1
1/29/2008 (400) 26.26
1/29/2008 (400) 26.51
1/29/2008 (400) 26.53
1/29/2008 (400) 26.58
1/29/2008 (300) 26.09
1/29/2008 (300) 26.47
1/29/2008 (300) 26.51
1/29/2008 (300) 26.58
1/29/2008 (300) 26.6
1/29/2008 (200) 26.09
1/29/2008 (200) 26.34
1/29/2008 (200) 26.52
1/29/2008 (200) 26.52
1/29/2008 (200) 26.53
1/29/2008 (200) 26.54
1/29/2008 (200) 26.57
1/29/2008 (200) 26.58
1/29/2008 (199) 26.51
1/29/2008 (100) 26.1
1/29/2008 (100) 26.1
1/29/2008 (100) 26.34
1/29/2008 (100) 26.34
1/29/2008 (100) 26.34
1/29/2008 (100) 26.36
1/29/2008 (100) 26.44
1/29/2008 (100) 26.47
1/29/2008 (100) 26.48
1/29/2008 (100) 26.48
1/29/2008 (100) 26.48
1/29/2008 (100) 26.48
1/29/2008 (100) 26.48
1/29/2008 (100) 26.49
1/29/2008 (100) 26.49
1/29/2008 (100) 26.49
1/29/2008 (100) 26.49
1/29/2008 (100) 26.49
1/29/2008 (100) 26.5
1/29/2008 (100) 26.51
1/29/2008 (100) 26.51
1/29/2008 (100) 26.51
1/29/2008 (100) 26.52
1/29/2008 (100) 26.52
1/29/2008 (100) 26.52
1/29/2008 (100) 26.52
1/29/2008 (100) 26.52
1/29/2008 (100) 26.52
1/29/2008 (100) 26.53
1/29/2008 (100) 26.53
1/29/2008 (100) 26.55
1/29/2008 (100) 26.55
1/29/2008 (100) 26.55
1/29/2008 (100) 26.57
1/29/2008 (100) 26.57
1/29/2008 (100) 26.58
1/29/2008 (100) 26.6
1/29/2008 (100) 26.6
1/29/2008 (100) 26.6
1/29/2008 (100) 26.73
1/29/2008 (100) 26.74
1/29/2008 (100) 26.74
1/29/2008 (82) 26.51
1/29/2008 (45) 26.73
1/29/2008 (9) 26.53
1/29/2008 (9) 26.54
1/29/2008 (1) 26.51
1/29/2008 20 28.14
1/29/2008 30 27.96
1/29/2008 30 27.96
1/29/2008 30 27.96
1/29/2008 38 26.79
1/29/2008 40 26.98
1/29/2008 61 27.3
1/29/2008 70 27.96
1/29/2008 70 27.96
1/29/2008 70 27.99
1/29/2008 80 27.85
1/29/2008 100 26.76
1/29/2008 100 26.76
1/29/2008 100 26.77
1/29/2008 100 26.8
1/29/2008 100 26.8
1/29/2008 100 26.8
1/29/2008 100 26.81
1/29/2008 100 26.82
1/29/2008 100 26.82
1/29/2008 100 26.83
1/29/2008 100 26.83
1/29/2008 100 26.83
1/29/2008 100 26.83
1/29/2008 100 26.83
1/29/2008 100 26.83
1/29/2008 100 26.84
1/29/2008 100 26.84
1/29/2008 100 26.85
1/29/2008 100 26.86
1/29/2008 100 26.87
1/29/2008 100 26.87
1/29/2008 100 26.87
1/29/2008 100 26.87
1/29/2008 100 26.87
1/29/2008 100 26.87
1/29/2008 100 26.87
1/29/2008 100 26.87
1/29/2008 100 26.89
1/29/2008 100 26.89
1/29/2008 100 26.9
1/29/2008 100 26.9
1/29/2008 100 26.9
1/29/2008 100 26.98
1/29/2008 100 26.98
1/29/2008 100 26.98
1/29/2008 100 26.98
1/29/2008 100 26.99
1/29/2008 100 26.99
1/29/2008 100 26.99
1/29/2008 100 26.99
1/29/2008 100 26.99
1/29/2008 100 26.99
1/29/2008 100 27.1
1/29/2008 100 27.12
1/29/2008 100 27.14
1/29/2008 100 27.15
1/29/2008 100 27.17
1/29/2008 100 27.17
1/29/2008 100 27.17
1/29/2008 100 27.17
1/29/2008 100 27.17
1/29/2008 100 27.25
1/29/2008 100 27.25
1/29/2008 100 27.3
1/29/2008 100 27.3
1/29/2008 100 27.3
1/29/2008 100 27.3
1/29/2008 100 27.3
1/29/2008 100 27.43
1/29/2008 100 27.44
1/29/2008 100 27.5
1/29/2008 100 27.53
1/29/2008 100 27.53
1/29/2008 100 27.53
1/29/2008 100 27.53
1/29/2008 100 27.53
1/29/2008 100 27.53
1/29/2008 100 27.53
1/29/2008 100 27.53
1/29/2008 100 27.6
1/29/2008 100 27.6
1/29/2008 100 27.6
1/29/2008 100 27.68
1/29/2008 100 27.69
1/29/2008 100 27.7
1/29/2008 100 27.7
1/29/2008 100 27.7
1/29/2008 100 27.71
1/29/2008 100 27.72
1/29/2008 100 27.73
1/29/2008 100 27.73
1/29/2008 100 27.73
1/29/2008 100 27.73
1/29/2008 100 27.73
1/29/2008 100 27.73
1/29/2008 100 27.73
1/29/2008 100 27.73
1/29/2008 100 27.73
1/29/2008 100 27.73
1/29/2008 100 27.73
1/29/2008 100 27.73
1/29/2008 100 27.73
1/29/2008 100 27.73
1/29/2008 100 27.73
1/29/2008 100 27.73
1/29/2008 100 27.75
1/29/2008 100 27.75
1/29/2008 100 27.87
1/29/2008 100 27.87
1/29/2008 100 27.87
1/29/2008 100 27.87
1/29/2008 100 27.87
1/29/2008 100 27.87
1/29/2008 100 27.87
1/29/2008 100 27.87
1/29/2008 100 27.88
1/29/2008 100 27.88
1/29/2008 100 27.88
1/29/2008 100 27.88
1/29/2008 100 27.88
1/29/2008 100 27.88
1/29/2008 100 27.89
1/29/2008 100 27.89
1/29/2008 100 27.9
1/29/2008 100 27.9
1/29/2008 100 27.9
1/29/2008 100 27.9
1/29/2008 100 27.9
1/29/2008 100 27.9
1/29/2008 100 27.9
1/29/2008 100 27.9
1/29/2008 100 27.9
1/29/2008 100 27.94
1/29/2008 100 27.96
1/29/2008 100 27.96
1/29/2008 100 27.96
1/29/2008 100 27.96
1/29/2008 100 27.96
1/29/2008 100 27.96
1/29/2008 100 27.96
1/29/2008 100 27.96
1/29/2008 100 27.96
1/29/2008 100 27.96
1/29/2008 100 27.96
1/29/2008 100 27.96
1/29/2008 100 27.96
1/29/2008 100 27.96
1/29/2008 100 27.96
1/29/2008 100 27.96
1/29/2008 100 27.96
1/29/2008 100 27.97
1/29/2008 100 27.99
1/29/2008 100 27.99
1/29/2008 100 27.99
1/29/2008 100 27.99
1/29/2008 100 27.99
1/29/2008 100 27.99
1/29/2008 100 27.99
1/29/2008 100 27.99
1/29/2008 100 27.99
1/29/2008 100 27.99
1/29/2008 100 27.99
1/29/2008 100 27.99
1/29/2008 100 27.99
1/29/2008 100 27.99
1/29/2008 100 27.99
1/29/2008 100 27.99
1/29/2008 100 27.99
1/29/2008 100 27.99
1/29/2008 100 27.99
1/29/2008 100 28.09
1/29/2008 100 28.11
1/29/2008 100 28.11
1/29/2008 100 28.13
1/29/2008 160 26.98
1/29/2008 173 27.29
1/29/2008 200 26.77
1/29/2008 200 26.8
1/29/2008 200 26.82
1/29/2008 200 26.83
1/29/2008 200 26.83
1/29/2008 200 26.89
1/29/2008 200 26.99
1/29/2008 200 26.99
1/29/2008 200 27.1
1/29/2008 200 27.1
1/29/2008 200 27.1
1/29/2008 200 27.14
1/29/2008 200 27.15
1/29/2008 200 27.15
1/29/2008 200 27.25
1/29/2008 200 27.25
1/29/2008 200 27.28
1/29/2008 200 27.72
1/29/2008 200 27.95
1/29/2008 200 27.99
1/29/2008 200 27.99
1/29/2008 200 28.01
1/29/2008 200 28.01
1/29/2008 200 28.01
1/29/2008 200 28.09
1/29/2008 300 26.8
1/29/2008 300 26.81
1/29/2008 300 26.99
1/29/2008 300 27.08
1/29/2008 300 27.1
1/29/2008 300 27.24
1/29/2008 300 27.25
1/29/2008 300 27.3
1/29/2008 300 27.37
1/29/2008 300 27.43
1/29/2008 300 27.5
1/29/2008 300 27.6
1/29/2008 300 27.6
1/29/2008 300 27.73
1/29/2008 300 27.87
1/29/2008 300 27.88
1/29/2008 300 27.9
1/29/2008 300 27.96
1/29/2008 366 27.3
1/29/2008 400 27.18
1/29/2008 400 27.7
1/29/2008 400 27.87
1/29/2008 400 27.89
1/29/2008 400 27.97
1/29/2008 400 28.01
1/29/2008 500 27.24
1/29/2008 500 27.54
1/29/2008 600 27.14
1/29/2008 600 27.17
1/29/2008 600 27.25
1/29/2008 600 27.3
1/29/2008 600 27.97
1/29/2008 700 27.73
1/29/2008 900 27.53
1/29/2008 1,000 27.1
1/29/2008 1,000 27.87
1/29/2008 1,100 27.17
1/29/2008 1,300 27.95
1/30/2008 48 24.99
1/30/2008 100 24.99
1/30/2008 100 25.02
1/30/2008 100 25.03
1/30/2008 100 25.11
1/30/2008 100 25.43
1/30/2008 100 25.64
1/30/2008 100 25.65
1/30/2008 300 25.29
1/30/2008 (100) 25.65
1/30/2008 (66) 25.8
1/30/2008 (34) 25.81
1/30/2008 100 25.04
1/30/2008 200 25.33
1/30/2008 (100) 24.95
1/30/2008 100 25
1/30/2008 100 25
1/30/2008 100 25.05
1/30/2008 100 25.05
1/30/2008 100 25.33
1/30/2008 100 25.39
1/30/2008 100 25.43
1/30/2008 100 25.48
1/30/2008 100 25.5
1/30/2008 100 25.5
1/30/2008 100 25.58
1/30/2008 100 25.65
1/30/2008 100 25.69
1/30/2008 100 25.74
1/30/2008 100 25.79
1/30/2008 100 25.87
1/30/2008 100 25.87
1/30/2008 14 25.95
1/30/2008 33 25.39
1/30/2008 67 25.39
1/30/2008 86 25.95
1/30/2008 100 24.97
1/30/2008 100 24.98
1/30/2008 100 24.98
1/30/2008 100 24.99
1/30/2008 100 25
1/30/2008 100 25.01
1/30/2008 100 25.01
1/30/2008 100 25.01
1/30/2008 100 25.03
1/30/2008 100 25.03
1/30/2008 100 25.03
1/30/2008 100 25.05
1/30/2008 100 25.06
1/30/2008 100 25.12
1/30/2008 100 25.2
1/30/2008 100 25.35
1/30/2008 100 25.35
1/30/2008 100 25.36
1/30/2008 100 25.37
1/30/2008 100 25.39
1/30/2008 100 25.39
1/30/2008 100 25.44
1/30/2008 100 25.44
1/30/2008 100 25.44
1/30/2008 100 25.44
1/30/2008 100 25.45
1/30/2008 100 25.47
1/30/2008 100 25.53
1/30/2008 100 25.57
1/30/2008 100 25.59
1/30/2008 100 25.61
1/30/2008 100 25.62
1/30/2008 100 25.64
1/30/2008 100 25.68
1/30/2008 100 25.69
1/30/2008 100 25.69
1/30/2008 100 25.7
1/30/2008 100 25.7
1/30/2008 100 25.7
1/30/2008 100 25.73
1/30/2008 100 25.73
1/30/2008 100 25.76
1/30/2008 100 25.77
1/30/2008 100 25.79
1/30/2008 100 25.79
1/30/2008 100 25.81
1/30/2008 100 25.83
1/30/2008 100 25.83
1/30/2008 100 25.84
1/30/2008 100 26.01
1/30/2008 (300) 25.62
1/30/2008 (300) 25.8
1/30/2008 (200) 25.63
1/30/2008 (104) 25.63
1/30/2008 (100) 25.62
1/30/2008 (100) 25.66
1/30/2008 (100) 25.66
1/30/2008 (100) 25.67
1/30/2008 (100) 25.68
1/30/2008 (100) 25.72
1/30/2008 (100) 25.8
1/30/2008 (100) 25.8
1/30/2008 (96) 25.63
1/30/2008 (400) 25.68
1/30/2008 (100) 25.66
1/30/2008 (100) 25.66
1/30/2008 (100) 25.66
1/30/2008 (100) 25.69
1/30/2008 (100) 25.8
1/30/2008 (100) 25.8
1/30/2008 100 24.84
1/30/2008 100 24.84
1/30/2008 100 24.86
1/30/2008 100 25.11
1/30/2008 100 25.11
1/30/2008 200 24.84
1/30/2008 200 24.85
1/30/2008 200 24.86
1/30/2008 400 25.02
1/30/2008 (300) 25.48
1/30/2008 (300) 25.53
1/30/2008 (300) 25.64
1/30/2008 (200) 25.36
1/30/2008 (200) 25.46
1/30/2008 (200) 25.48
1/30/2008 (200) 25.62
1/30/2008 (200) 25.7
1/30/2008 (200) 25.73
1/30/2008 (200) 25.74
1/30/2008 (200) 26.05
1/30/2008 (100) 25.19
1/30/2008 (100) 25.28
1/30/2008 (100) 25.31
1/30/2008 (100) 25.31
1/30/2008 (100) 25.31
1/30/2008 (100) 25.32
1/30/2008 (100) 25.33
1/30/2008 (100) 25.33
1/30/2008 (100) 25.33
1/30/2008 (100) 25.34
1/30/2008 (100) 25.35
1/30/2008 (100) 25.35
1/30/2008 (100) 25.36
1/30/2008 (100) 25.36
1/30/2008 (100) 25.39
1/30/2008 (100) 25.39
1/30/2008 (100) 25.42
1/30/2008 (100) 25.43
1/30/2008 (100) 25.46
1/30/2008 (100) 25.46
1/30/2008 (100) 25.47
1/30/2008 (100) 25.48
1/30/2008 (100) 25.48
1/30/2008 (100) 25.49
1/30/2008 (100) 25.49
1/30/2008 (100) 25.58
1/30/2008 (100) 25.58
1/30/2008 (100) 25.58
1/30/2008 (100) 25.58
1/30/2008 (100) 25.58
1/30/2008 (100) 25.58
1/30/2008 (100) 25.59
1/30/2008 (100) 25.59
1/30/2008 (100) 25.62
1/30/2008 (100) 25.62
1/30/2008 (100) 25.68
1/30/2008 (100) 25.68
1/30/2008 (100) 25.68
1/30/2008 (100) 25.68
1/30/2008 (100) 25.7
1/30/2008 (100) 25.74
1/30/2008 (100) 25.74
1/30/2008 (100) 25.74
1/30/2008 (100) 25.74
1/30/2008 (100) 25.74
1/30/2008 (100) 25.74
1/30/2008 (100) 25.74
1/30/2008 (100) 25.76
1/30/2008 (100) 25.76
1/30/2008 (100) 25.77
1/30/2008 (100) 25.78
1/30/2008 (100) 25.78
1/30/2008 (100) 25.78
1/30/2008 (100) 25.79
1/30/2008 (100) 25.79
1/30/2008 (100) 25.98
1/30/2008 (100) 25.98
1/30/2008 (100) 26.01
1/30/2008 (100) 26.02
1/30/2008 (100) 26.07
1/30/2008 (100) 26.08
1/30/2008 (80) 26.05
1/30/2008 (50) 25.33
1/30/2008 (18) 26.01
1/30/2008 (1) 26.04
1/30/2008 (1) 26.06
1/30/2008 100 24.84
1/30/2008 100 24.85
1/30/2008 (100) 25.33
1/30/2008 (100) 25.36
1/30/2008 (100) 25.46
1/30/2008 (100) 25.53
1/30/2008 (100) 25.55
1/30/2008 (100) 25.58
1/30/2008 (100) 25.61
1/30/2008 (100) 25.68
1/30/2008 (100) 25.73
1/30/2008 (100) 25.74
1/30/2008 (100) 25.74
1/30/2008 (100) 25.76
1/30/2008 (100) 25.76
1/30/2008 (100) 25.79
1/30/2008 (100) 26.07
1/30/2008 (99) 26.05
1/30/2008 30 25.02
1/30/2008 39 25.21
1/30/2008 48 24.99
1/30/2008 52 25
1/30/2008 61 25.21
1/30/2008 100 24.99
1/30/2008 100 25.07
1/30/2008 100 25.1
1/30/2008 100 25.13
1/30/2008 100 25.13
1/30/2008 100 25.16
1/30/2008 100 25.31
1/30/2008 100 25.35
1/30/2008 100 25.35
1/30/2008 100 25.39
1/30/2008 100 25.5
1/30/2008 100 25.62
1/30/2008 100 25.65
1/30/2008 100 25.88
1/30/2008 (100) 24.88
1/30/2008 (100) 24.89
1/30/2008 (100) 24.92
1/30/2008 (100) 24.94
1/30/2008 (100) 24.97
1/30/2008 (100) 25.03
1/30/2008 (100) 25.03
1/30/2008 (100) 25.04
1/30/2008 (100) 25.04
1/30/2008 (100) 25.05
1/30/2008 (100) 25.05
1/30/2008 (100) 25.05
1/30/2008 (100) 25.06
1/30/2008 (100) 25.08
1/30/2008 (100) 25.09
1/30/2008 (100) 25.1
1/30/2008 (100) 25.11
1/30/2008 (100) 25.12
1/30/2008 (100) 25.13
1/30/2008 (100) 25.14
1/30/2008 (100) 25.15
1/30/2008 (100) 25.15
1/30/2008 (100) 25.16
1/30/2008 (100) 25.17
1/30/2008 (100) 25.17
1/30/2008 (100) 25.19
1/30/2008 (100) 25.24
1/30/2008 (100) 25.27
1/30/2008 (100) 25.29
1/30/2008 (100) 25.29
1/30/2008 (100) 25.31
1/30/2008 (100) 25.33
1/30/2008 (100) 25.33
1/30/2008 (100) 25.33
1/30/2008 (100) 25.4
1/30/2008 (100) 25.43
1/30/2008 (100) 25.49
1/30/2008 (100) 25.5
1/30/2008 (100) 25.51
1/30/2008 (100) 25.51
1/30/2008 (100) 25.52
1/30/2008 (100) 25.55
1/30/2008 (100) 25.58
1/30/2008 (100) 25.6
1/30/2008 (100) 25.64
1/30/2008 (100) 25.65
1/30/2008 (100) 25.68
1/30/2008 (100) 25.72
1/30/2008 (100) 25.73
1/30/2008 (100) 25.76
1/30/2008 (100) 25.86
1/30/2008 (100) 25.92
1/30/2008 (74) 25.57
1/30/2008 (40) 25.05
1/30/2008 (100) 25.02
1/30/2008 (100) 25.04
1/30/2008 (100) 25.07
1/30/2008 (100) 25.08
1/30/2008 (100) 25.1
1/30/2008 (100) 25.1
1/30/2008 (100) 25.14
1/30/2008 (100) 25.15
1/30/2008 (100) 25.2
1/30/2008 (100) 25.21
1/30/2008 (100) 25.26
1/30/2008 (100) 25.32
1/30/2008 (100) 25.4
1/30/2008 (100) 25.41
1/30/2008 (100) 25.53
1/30/2008 (100) 25.56
1/30/2008 (100) 25.63
1/30/2008 (100) 25.67
1/30/2008 (100) 25.71
1/30/2008 (100) 25.72
1/30/2008 (50) 25.16
1/30/2008 (50) 25.16
1/30/2008 49 25.05
1/30/2008 84 25.56
1/30/2008 100 25.05
1/30/2008 100 25.125
1/30/2008 200 25.05
1/30/2008 500 25.508
1/30/2008 650 25.014615
1/30/2008 2,755 25.057532
1/30/2008 3,000 25.13164
1/30/2008 4,800 25.044375
1/30/2008 4,800 25.091458
1/30/2008 4,800 25.508498
1/30/2008 4,816 25.024003
1/30/2008 5,000 25.04
1/30/2008 5,000 25.06
1/30/2008 5,000 25.1
1/30/2008 5,000 25.1
1/30/2008 5,000 25.10742
1/30/2008 5,000 25.15
1/30/2008 5,000 25.2494
1/30/2008 5,300 25.056223
1/30/2008 5,356 25.004727
1/30/2008 5,400 25.148056
1/30/2008 5,900 25.067686
1/30/2008 6,300 25.37881
1/30/2008 7,145 25.068816
1/30/2008 7,500 25.153867
1/30/2008 7,651 25.248871
1/30/2008 8,494 25.180337
1/30/2008 9,600 25.146401
1/30/2008 20,000 25.0999
1/30/2008 25,000 25.08
1/30/2008 25,000 25.125
1/30/2008 1 25.96
1/30/2008 5 25.49
1/30/2008 6 25.57
1/30/2008 6 25.58
1/30/2008 8 25.59
1/30/2008 11 25.44
1/30/2008 12 25.63
1/30/2008 13 25.77
1/30/2008 15 25.38
1/30/2008 19 25.49
1/30/2008 19 25.57
1/30/2008 19 25.57
1/30/2008 24 25.44
1/30/2008 27 25.44
1/30/2008 29 25.71
1/30/2008 30 25.44
1/30/2008 30 25.48
1/30/2008 30 25.52
1/30/2008 30 25.6
1/30/2008 32 25.48
1/30/2008 32 25.58
1/30/2008 32 25.58
1/30/2008 32 25.58
1/30/2008 32 25.6
1/30/2008 32 25.6
1/30/2008 32 25.65
1/30/2008 34 25.81
1/30/2008 35 25.44
1/30/2008 38 25.44
1/30/2008 38 25.44
1/30/2008 38 25.44
1/30/2008 38 25.44
1/30/2008 38 25.48
1/30/2008 38 25.6
1/30/2008 41 25.38
1/30/2008 44 25.38
1/30/2008 46 25.5
1/30/2008 50 25.47
1/30/2008 50 25.49
1/30/2008 50 25.49
1/30/2008 50 25.49
1/30/2008 50 25.74
1/30/2008 57 25.44
1/30/2008 66 25.81
1/30/2008 68 25.58
1/30/2008 68 25.58
1/30/2008 68 25.58
1/30/2008 68 25.59
1/30/2008 68 25.6
1/30/2008 70 25.52
1/30/2008 71 25.76
1/30/2008 75 25.44
1/30/2008 80 25.52
1/30/2008 80 25.61
1/30/2008 81 25.49
1/30/2008 81 25.57
1/30/2008 81 25.57
1/30/2008 86 25.52
1/30/2008 87 25.85
1/30/2008 89 25.44
1/30/2008 90 25.53
1/30/2008 94 25.57
1/30/2008 94 25.58
1/30/2008 95 25.49
1/30/2008 99 26.05
1/30/2008 100 25.36
1/30/2008 100 25.36
1/30/2008 100 25.4
1/30/2008 100 25.4
1/30/2008 100 25.41
1/30/2008 100 25.41
1/30/2008 100 25.41
1/30/2008 100 25.42
1/30/2008 100 25.42
1/30/2008 100 25.42
1/30/2008 100 25.42
1/30/2008 100 25.43
1/30/2008 100 25.43
1/30/2008 100 25.44
1/30/2008 100 25.44
1/30/2008 100 25.44
1/30/2008 100 25.44
1/30/2008 100 25.44
1/30/2008 100 25.44
1/30/2008 100 25.44
1/30/2008 100 25.44
1/30/2008 100 25.44
1/30/2008 100 25.45
1/30/2008 100 25.46
1/30/2008 100 25.46
1/30/2008 100 25.46
1/30/2008 100 25.46
1/30/2008 100 25.46
1/30/2008 100 25.46
1/30/2008 100 25.47
1/30/2008 100 25.47
1/30/2008 100 25.47
1/30/2008 100 25.47
1/30/2008 100 25.47
1/30/2008 100 25.47
1/30/2008 100 25.47
1/30/2008 100 25.48
1/30/2008 100 25.48
1/30/2008 100 25.48
1/30/2008 100 25.49
1/30/2008 100 25.49
1/30/2008 100 25.49
1/30/2008 100 25.49
1/30/2008 100 25.49
1/30/2008 100 25.5
1/30/2008 100 25.5
1/30/2008 100 25.51
1/30/2008 100 25.52
1/30/2008 100 25.52
1/30/2008 100 25.52
1/30/2008 100 25.52
1/30/2008 100 25.52
1/30/2008 100 25.52
1/30/2008 100 25.52
1/30/2008 100 25.52
1/30/2008 100 25.52
1/30/2008 100 25.52
1/30/2008 100 25.52
1/30/2008 100 25.52
1/30/2008 100 25.52
1/30/2008 100 25.52
1/30/2008 100 25.52
1/30/2008 100 25.52
1/30/2008 100 25.52
1/30/2008 100 25.52
1/30/2008 100 25.52
1/30/2008 100 25.53
1/30/2008 100 25.54
1/30/2008 100 25.55
1/30/2008 100 25.56
1/30/2008 100 25.57
1/30/2008 100 25.57
1/30/2008 100 25.57
1/30/2008 100 25.57
1/30/2008 100 25.57
1/30/2008 100 25.57
1/30/2008 100 25.57
1/30/2008 100 25.57
1/30/2008 100 25.57
1/30/2008 100 25.57
1/30/2008 100 25.57
1/30/2008 100 25.57
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.58
1/30/2008 100 25.59
1/30/2008 100 25.59
1/30/2008 100 25.59
1/30/2008 100 25.59
1/30/2008 100 25.59
1/30/2008 100 25.59
1/30/2008 100 25.59
1/30/2008 100 25.59
1/30/2008 100 25.59
1/30/2008 100 25.6
1/30/2008 100 25.6
1/30/2008 100 25.6
1/30/2008 100 25.6
1/30/2008 100 25.6
1/30/2008 100 25.6
1/30/2008 100 25.6
1/30/2008 100 25.6
1/30/2008 100 25.6
1/30/2008 100 25.6
1/30/2008 100 25.6
1/30/2008 100 25.6
1/30/2008 100 25.6
1/30/2008 100 25.6
1/30/2008 100 25.6
1/30/2008 100 25.6
1/30/2008 100 25.6
1/30/2008 100 25.6
1/30/2008 100 25.6
1/30/2008 100 25.6
1/30/2008 100 25.6
1/30/2008 100 25.6
1/30/2008 100 25.61
1/30/2008 100 25.61
1/30/2008 100 25.61
1/30/2008 100 25.61
1/30/2008 100 25.61
1/30/2008 100 25.61
1/30/2008 100 25.62
1/30/2008 100 25.62
1/30/2008 100 25.62
1/30/2008 100 25.62
1/30/2008 100 25.62
1/30/2008 100 25.62
1/30/2008 100 25.62
1/30/2008 100 25.62
1/30/2008 100 25.62
1/30/2008 100 25.62
1/30/2008 100 25.62
1/30/2008 100 25.62
1/30/2008 100 25.63
1/30/2008 100 25.63
1/30/2008 100 25.63
1/30/2008 100 25.63
1/30/2008 100 25.63
1/30/2008 100 25.63
1/30/2008 100 25.63
1/30/2008 100 25.63
1/30/2008 100 25.63
1/30/2008 100 25.63
1/30/2008 100 25.63
1/30/2008 100 25.63
1/30/2008 100 25.63
1/30/2008 100 25.63
1/30/2008 100 25.63
1/30/2008 100 25.63
1/30/2008 100 25.63
1/30/2008 100 25.63
1/30/2008 100 25.63
1/30/2008 100 25.64
1/30/2008 100 25.64
1/30/2008 100 25.64
1/30/2008 100 25.64
1/30/2008 100 25.65
1/30/2008 100 25.65
1/30/2008 100 25.65
1/30/2008 100 25.65
1/30/2008 100 25.65
1/30/2008 100 25.65
1/30/2008 100 25.65
1/30/2008 100 25.65
1/30/2008 100 25.65
1/30/2008 100 25.66
1/30/2008 100 25.66
1/30/2008 100 25.66
1/30/2008 100 25.66
1/30/2008 100 25.66
1/30/2008 100 25.66
1/30/2008 100 25.66
1/30/2008 100 25.66
1/30/2008 100 25.67
1/30/2008 100 25.67
1/30/2008 100 25.67
1/30/2008 100 25.67
1/30/2008 100 25.67
1/30/2008 100 25.67
1/30/2008 100 25.67
1/30/2008 100 25.67
1/30/2008 100 25.67
1/30/2008 100 25.67
1/30/2008 100 25.67
1/30/2008 100 25.67
1/30/2008 100 25.67
1/30/2008 100 25.67
1/30/2008 100 25.67
1/30/2008 100 25.67
1/30/2008 100 25.68
1/30/2008 100 25.68
1/30/2008 100 25.68
1/30/2008 100 25.68
1/30/2008 100 25.68
1/30/2008 100 25.68
1/30/2008 100 25.68
1/30/2008 100 25.68
1/30/2008 100 25.68
1/30/2008 100 25.68
1/30/2008 100 25.69
1/30/2008 100 25.69
1/30/2008 100 25.69
1/30/2008 100 25.69
1/30/2008 100 25.69
1/30/2008 100 25.69
1/30/2008 100 25.69
1/30/2008 100 25.69
1/30/2008 100 25.69
1/30/2008 100 25.69
1/30/2008 100 25.69
1/30/2008 100 25.69
1/30/2008 100 25.69
1/30/2008 100 25.69
1/30/2008 100 25.69
1/30/2008 100 25.7
1/30/2008 100 25.7
1/30/2008 100 25.7
1/30/2008 100 25.7
1/30/2008 100 25.7
1/30/2008 100 25.7
1/30/2008 100 25.7
1/30/2008 100 25.7
1/30/2008 100 25.71
1/30/2008 100 25.71
1/30/2008 100 25.71
1/30/2008 100 25.71
1/30/2008 100 25.71
1/30/2008 100 25.71
1/30/2008 100 25.71
1/30/2008 100 25.71
1/30/2008 100 25.71
1/30/2008 100 25.71
1/30/2008 100 25.71
1/30/2008 100 25.71
1/30/2008 100 25.71
1/30/2008 100 25.71
1/30/2008 100 25.71
1/30/2008 100 25.71
1/30/2008 100 25.71
1/30/2008 100 25.71
1/30/2008 100 25.71
1/30/2008 100 25.71
1/30/2008 100 25.72
1/30/2008 100 25.72
1/30/2008 100 25.72
1/30/2008 100 25.72
1/30/2008 100 25.72
1/30/2008 100 25.73
1/30/2008 100 25.73
1/30/2008 100 25.73
1/30/2008 100 25.73
1/30/2008 100 25.73
1/30/2008 100 25.73
1/30/2008 100 25.73
1/30/2008 100 25.73
1/30/2008 100 25.73
1/30/2008 100 25.73
1/30/2008 100 25.73
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.74
1/30/2008 100 25.75
1/30/2008 100 25.75
1/30/2008 100 25.75
1/30/2008 100 25.75
1/30/2008 100 25.75
1/30/2008 100 25.75
1/30/2008 100 25.75
1/30/2008 100 25.75
1/30/2008 100 25.75
1/30/2008 100 25.76
1/30/2008 100 25.76
1/30/2008 100 25.76
1/30/2008 100 25.76
1/30/2008 100 25.76
1/30/2008 100 25.76
1/30/2008 100 25.76
1/30/2008 100 25.76
1/30/2008 100 25.76
1/30/2008 100 25.76
1/30/2008 100 25.76
1/30/2008 100 25.76
1/30/2008 100 25.76
1/30/2008 100 25.77
1/30/2008 100 25.77
1/30/2008 100 25.77
1/30/2008 100 25.77
1/30/2008 100 25.77
1/30/2008 100 25.77
1/30/2008 100 25.77
1/30/2008 100 25.77
1/30/2008 100 25.77
1/30/2008 100 25.77
1/30/2008 100 25.77
1/30/2008 100 25.77
1/30/2008 100 25.77
1/30/2008 100 25.77
1/30/2008 100 25.77
1/30/2008 100 25.77
1/30/2008 100 25.77
1/30/2008 100 25.77
1/30/2008 100 25.77
1/30/2008 100 25.78
1/30/2008 100 25.78
1/30/2008 100 25.78
1/30/2008 100 25.78
1/30/2008 100 25.78
1/30/2008 100 25.78
1/30/2008 100 25.78
1/30/2008 100 25.78
1/30/2008 100 25.78
1/30/2008 100 25.78
1/30/2008 100 25.78
1/30/2008 100 25.78
1/30/2008 100 25.78
1/30/2008 100 25.78
1/30/2008 100 25.78
1/30/2008 100 25.78
1/30/2008 100 25.78
1/30/2008 100 25.78
1/30/2008 100 25.79
1/30/2008 100 25.79
1/30/2008 100 25.79
1/30/2008 100 25.79
1/30/2008 100 25.79
1/30/2008 100 25.79
1/30/2008 100 25.79
1/30/2008 100 25.79
1/30/2008 100 25.8
1/30/2008 100 25.8
1/30/2008 100 25.8
1/30/2008 100 25.8
1/30/2008 100 25.8
1/30/2008 100 25.8
1/30/2008 100 25.8
1/30/2008 100 25.8
1/30/2008 100 25.8
1/30/2008 100 25.81
1/30/2008 100 25.81
1/30/2008 100 25.81
1/30/2008 100 25.81
1/30/2008 100 25.82
1/30/2008 100 25.82
1/30/2008 100 25.82
1/30/2008 100 25.82
1/30/2008 100 25.83
1/30/2008 100 25.83
1/30/2008 100 25.83
1/30/2008 100 25.83
1/30/2008 100 25.83
1/30/2008 100 25.84
1/30/2008 100 25.84
1/30/2008 100 25.84
1/30/2008 100 25.84
1/30/2008 100 25.84
1/30/2008 100 25.85
1/30/2008 100 25.85
1/30/2008 100 25.85
1/30/2008 100 25.85
1/30/2008 100 25.86
1/30/2008 100 25.86
1/30/2008 100 25.86
1/30/2008 100 25.86
1/30/2008 100 25.86
1/30/2008 100 25.86
1/30/2008 100 25.86
1/30/2008 100 25.86
1/30/2008 100 25.87
1/30/2008 100 25.88
1/30/2008 100 25.88
1/30/2008 100 25.89
1/30/2008 100 25.89
1/30/2008 100 25.89
1/30/2008 100 25.89
1/30/2008 100 25.9
1/30/2008 100 25.9
1/30/2008 100 25.9
1/30/2008 100 25.9
1/30/2008 100 25.91
1/30/2008 100 25.91
1/30/2008 100 25.93
1/30/2008 100 25.93
1/30/2008 100 25.93
1/30/2008 100 25.94
1/30/2008 100 25.94
1/30/2008 100 25.94
1/30/2008 100 25.94
1/30/2008 100 25.95
1/30/2008 100 25.96
1/30/2008 100 25.96
1/30/2008 100 25.96
1/30/2008 100 25.97
1/30/2008 100 26.02
1/30/2008 100 26.03
1/30/2008 100 26.04
1/30/2008 114 25.6
1/30/2008 130 25.52
1/30/2008 134 25.69
1/30/2008 150 25.67
1/30/2008 154 25.5
1/30/2008 199 25.98
1/30/2008 200 25.42
1/30/2008 200 25.43
1/30/2008 200 25.46
1/30/2008 200 25.5
1/30/2008 200 25.5
1/30/2008 200 25.5
1/30/2008 200 25.56
1/30/2008 200 25.58
1/30/2008 200 25.58
1/30/2008 200 25.58
1/30/2008 200 25.58
1/30/2008 200 25.59
1/30/2008 200 25.62
1/30/2008 200 25.62
1/30/2008 200 25.63
1/30/2008 200 25.63
1/30/2008 200 25.65
1/30/2008 200 25.66
1/30/2008 200 25.68
1/30/2008 200 25.68
1/30/2008 200 25.69
1/30/2008 200 25.7
1/30/2008 200 25.7
1/30/2008 200 25.74
1/30/2008 200 25.75
1/30/2008 200 25.75
1/30/2008 200 25.77
1/30/2008 200 25.79
1/30/2008 200 25.79
1/30/2008 200 25.79
1/30/2008 200 25.85
1/30/2008 200 25.86
1/30/2008 200 25.88
1/30/2008 200 25.89
1/30/2008 200 25.94
1/30/2008 200 26.05
1/30/2008 201 25.98
1/30/2008 300 25.46
1/30/2008 300 25.46
1/30/2008 300 25.52
1/30/2008 300 25.6
1/30/2008 300 25.62
1/30/2008 300 25.67
1/30/2008 300 25.68
1/30/2008 300 25.77
1/30/2008 300 25.8
1/30/2008 300 25.8
1/30/2008 300 25.94
1/30/2008 300 25.99
1/30/2008 366 25.72
1/30/2008 400 25.62
1/30/2008 400 25.68
1/30/2008 400 25.7
1/30/2008 400 25.73
1/30/2008 400 25.78
1/30/2008 400 25.82
1/30/2008 500 25.61
1/30/2008 500 25.63
1/30/2008 500 25.66
1/30/2008 600 25.5
1/30/2008 600 25.66
1/30/2008 600 25.78
1/30/2008 700 25.99
1/30/2008 900 25.92
1/30/2008 1,000 25.57
1/30/2008 1,000 25.61
1/30/2008 1,100 25.94
1/30/2008 1,300 25.54
1/30/2008 1,300 25.79
1/31/2008 (200) 25.4312
1/31/2008 100 24.89
1/31/2008 (200) 25.57
1/31/2008 (100) 25.47
1/31/2008 (100) 25.49
1/31/2008 (100) 25.49
1/31/2008 (100) 25.5
1/31/2008 (100) 25.5
1/31/2008 (100) 25.52
1/31/2008 (100) 25.52
1/31/2008 (100) 25.57
1/31/2008 (100) 25.59
1/31/2008 (56) 25.4
1/31/2008 (44) 25.4
1/31/2008 (200) 25.51
1/31/2008 (200) 25.51
1/31/2008 (200) 25.51
1/31/2008 (100) 25.38
1/31/2008 (100) 25.39
1/31/2008 (100) 25.4
1/31/2008 (100) 25.4
1/31/2008 (100) 25.41
1/31/2008 (100) 25.41
1/31/2008 (100) 25.46
1/31/2008 (100) 25.46
1/31/2008 (100) 25.47
1/31/2008 (100) 25.47
1/31/2008 (100) 25.48
1/31/2008 (100) 25.49
1/31/2008 (100) 25.51
1/31/2008 (100) 25.52
1/31/2008 (100) 25.54
1/31/2008 (100) 25.54
1/31/2008 (100) 25.54
1/31/2008 (100) 25.54
1/31/2008 (100) 25.55
1/31/2008 (100) 25.55
1/31/2008 (100) 25.56
1/31/2008 (100) 25.57
1/31/2008 (100) 25.57
1/31/2008 (100) 25.57
1/31/2008 (100) 25.57
1/31/2008 (100) 25.59
1/31/2008 (100) 25.59
1/31/2008 (100) 25.59
1/31/2008 (100) 25.6
1/31/2008 (100) 25.61
1/31/2008 (100) 25.62
1/31/2008 (100) 25.62
1/31/2008 (100) 25.62
1/31/2008 (100) 25.62
1/31/2008 (100) 25.63
1/31/2008 (100) 25.65
1/31/2008 (100) 25.66
1/31/2008 (100) 25.66
1/31/2008 (100) 25.66
1/31/2008 (67) 25.53
1/31/2008 100 25.39
1/31/2008 100 25.4
1/31/2008 100 25.4
1/31/2008 100 25.4
1/31/2008 100 25.4
1/31/2008 100 25.52
1/31/2008 100 25.53
1/31/2008 100 25.53
1/31/2008 200 25.39
1/31/2008 (200) 25.61
1/31/2008 (100) 25.43
1/31/2008 (100) 25.43
1/31/2008 (100) 25.44
1/31/2008 (100) 25.61
1/31/2008 100 25.4
1/31/2008 100 25.4
1/31/2008 100 25.41
1/31/2008 (100) 25.61
1/31/2008 200 25.4312
1/31/2008 100 25.05
1/31/2008 100 25.52
1/31/2008 100 25.55
1/31/2008 100 25.55
1/31/2008 100 25.55
1/31/2008 100 25.55
1/31/2008 100 25.56
1/31/2008 100 25.56
1/31/2008 100 25.57
1/31/2008 100 25.6
1/31/2008 300 25.38
1/31/2008 (100) 25.55
1/31/2008 100 25.45
1/31/2008 100 25.45
2/1/2008 (1,100) 26.4577
2/1/2008 (500) 26.4577
2/1/2008 (1,300) 26.4577
2/1/2008 (400) 26.4577
2/1/2008 (224) 26.29
2/1/2008 100 26.5
2/1/2008 300 26.5
2/1/2008 600 26.5
2/1/2008 (100) 26.63
2/1/2008 (100) 26.66
2/1/2008 (100) 26.68
2/1/2008 (100) 26.68
2/1/2008 (100) 26.68
2/1/2008 (100) 26.68
2/1/2008 (100) 26.69
2/1/2008 (100) 26.7
2/1/2008 (100) 26.7
2/1/2008 (100) 26.7
2/1/2008 (100) 26.73
2/1/2008 (100) 26.88
2/1/2008 (100) 26.88
2/1/2008 (100) 26.93
2/1/2008 (100) 26.94
2/1/2008 (100) 26.95
2/1/2008 (100) 26.96
2/1/2008 (100) 26.96
2/1/2008 (100) 26.97
2/1/2008 (100) 26.99
2/1/2008 (100) 27
2/1/2008 (62) 26.7
2/1/2008 (38) 26.7
2/1/2008 (100) 26.64
2/1/2008 (100) 26.64
2/1/2008 (100) 26.66
2/1/2008 (100) 26.66
2/1/2008 (100) 26.67
2/1/2008 (100) 26.67
2/1/2008 (100) 26.67
2/1/2008 (100) 26.67
2/1/2008 (100) 26.68
2/1/2008 (100) 26.68
2/1/2008 (100) 26.68
2/1/2008 (100) 26.68
2/1/2008 (100) 26.69
2/1/2008 (100) 26.69
2/1/2008 (100) 26.69
2/1/2008 (100) 26.69
2/1/2008 (100) 26.69
2/1/2008 (100) 26.69
2/1/2008 (100) 26.69
2/1/2008 (100) 26.69
2/1/2008 (100) 26.69
2/1/2008 (100) 26.69
2/1/2008 (100) 26.7
2/1/2008 (100) 26.7
2/1/2008 (100) 26.7
2/1/2008 (100) 26.72
2/1/2008 (100) 26.73
2/1/2008 (100) 26.87
2/1/2008 (100) 26.87
2/1/2008 (100) 26.87
2/1/2008 (100) 26.88
2/1/2008 (100) 26.88
2/1/2008 (100) 26.88
2/1/2008 (100) 26.88
2/1/2008 (100) 26.89
2/1/2008 (100) 26.93
2/1/2008 (100) 26.94
2/1/2008 (100) 26.96
2/1/2008 (100) 26.99
2/1/2008 (100) 26.99
2/1/2008 (100) 27
2/1/2008 (41) 26.69
2/1/2008 (10) 26.95
2/1/2008 (100) 26.81
2/1/2008 3 26.6
2/1/2008 18 26.52
2/1/2008 36 26.54
2/1/2008 41 26.61
2/1/2008 59 26.61
2/1/2008 64 26.53
2/1/2008 82 26.53
2/1/2008 97 26.6
2/1/2008 100 26.52
2/1/2008 100 26.54
2/1/2008 100 26.59
2/1/2008 100 26.59
2/1/2008 100 26.6
2/1/2008 100 26.6
2/1/2008 100 26.6
2/1/2008 100 26.61
2/1/2008 146 26.61
2/1/2008 200 26.6
2/1/2008 200 26.61
2/1/2008 (300) 25.98
2/1/2008 (300) 26.2
2/1/2008 (200) 25.98
2/1/2008 (200) 26.2
2/1/2008 (200) 26.2
2/1/2008 (200) 26.98
2/1/2008 (200) 26.99
2/1/2008 (100) 26
2/1/2008 (100) 26
2/1/2008 (100) 26
2/1/2008 (100) 26
2/1/2008 (100) 26.13
2/1/2008 (100) 26.14
2/1/2008 (100) 26.14
2/1/2008 (100) 26.15
2/1/2008 (100) 26.16
2/1/2008 (100) 26.2
2/1/2008 (100) 26.2
2/1/2008 (100) 26.2
2/1/2008 (100) 26.2
2/1/2008 (100) 26.2
2/1/2008 (100) 26.21
2/1/2008 (100) 26.29
2/1/2008 (100) 26.95
2/1/2008 (100) 26.96
2/1/2008 (100) 26.98
2/1/2008 (100) 26.98
2/1/2008 (100) 26.99
2/1/2008 (100) 26.99
2/1/2008 (100) 26.99
2/1/2008 (100) 26.99
2/1/2008 (100) 26.99
2/1/2008 (94) 26.16
2/1/2008 (75) 26.99
2/1/2008 (55) 26.2
2/1/2008 (25) 26.99
2/1/2008 (6) 26.16
2/1/2008 36 26.53
2/1/2008 64 26.52
2/1/2008 100 26.6
2/1/2008 200 26.61
2/1/2008 (100) 25.98
2/1/2008 (100) 25.98
2/1/2008 (100) 26.2
2/1/2008 (100) 26.2
2/1/2008 (100) 26.2
2/1/2008 (100) 26.2
2/1/2008 (100) 26.2
2/1/2008 (100) 26.2
2/1/2008 (100) 26.99
2/1/2008 500 26.4577
2/1/2008 1,100 26.4577
2/1/2008 100 26.61
2/1/2008 100 26.65
2/1/2008 100 26.66
2/1/2008 100 26.67
2/1/2008 100 26.67
2/1/2008 100 26.67
2/1/2008 100 26.7
2/1/2008 100 26.87
2/1/2008 100 26.87
2/1/2008 100 26.87
2/1/2008 100 26.93
2/1/2008 200 26.65
2/1/2008 200 26.65
2/1/2008 300 26.87
2/1/2008 300 26.87
2/1/2008 500 26.67
2/1/2008 500 26.87
2/1/2008 900 26.4577
2/1/2008 4 26.68
2/1/2008 12 26.35
2/1/2008 26 26.67
2/1/2008 26 26.67
2/1/2008 48 26.67
2/1/2008 62 26.7
2/1/2008 93 26.71
2/1/2008 100 25.56
2/1/2008 100 25.99
2/1/2008 100 26.15
2/1/2008 100 26.17
2/1/2008 100 26.2
2/1/2008 100 26.22
2/1/2008 100 26.24
2/1/2008 100 26.26
2/1/2008 100 26.27
2/1/2008 100 26.28
2/1/2008 100 26.3
2/1/2008 100 26.34
2/1/2008 100 26.4656
2/1/2008 100 26.62
2/1/2008 100 26.62
2/1/2008 100 26.63
2/1/2008 100 26.63
2/1/2008 100 26.64
2/1/2008 100 26.65
2/1/2008 100 26.66
2/1/2008 100 26.66
2/1/2008 100 26.66
2/1/2008 100 26.66
2/1/2008 100 26.66
2/1/2008 100 26.66
2/1/2008 100 26.67
2/1/2008 100 26.67
2/1/2008 100 26.67
2/1/2008 100 26.67
2/1/2008 100 26.67
2/1/2008 100 26.67
2/1/2008 100 26.67
2/1/2008 100 26.67
2/1/2008 100 26.67
2/1/2008 100 26.67
2/1/2008 100 26.67
2/1/2008 100 26.67
2/1/2008 100 26.67
2/1/2008 100 26.67
2/1/2008 100 26.67
2/1/2008 100 26.67
2/1/2008 100 26.67
2/1/2008 100 26.67
2/1/2008 100 26.67
2/1/2008 100 26.67
2/1/2008 100 26.67
2/1/2008 100 26.68
2/1/2008 100 26.68
2/1/2008 100 26.68
2/1/2008 100 26.68
2/1/2008 100 26.68
2/1/2008 100 26.68
2/1/2008 100 26.68
2/1/2008 100 26.68
2/1/2008 100 26.69
2/1/2008 100 26.69
2/1/2008 100 26.69
2/1/2008 100 26.69
2/1/2008 100 26.69
2/1/2008 100 26.69
2/1/2008 100 26.69
2/1/2008 100 26.69
2/1/2008 100 26.7
2/1/2008 100 26.7
2/1/2008 100 26.7
2/1/2008 100 26.7
2/1/2008 100 26.7
2/1/2008 100 26.71
2/1/2008 100 26.71
2/1/2008 100 26.72
2/1/2008 100 26.72
2/1/2008 100 26.73
2/1/2008 100 26.73
2/1/2008 100 26.8
2/1/2008 100 26.85
2/1/2008 100 26.86
2/1/2008 100 26.87
2/1/2008 100 26.88
2/1/2008 100 26.9
2/1/2008 100 26.9
2/1/2008 100 26.93
2/1/2008 100 26.93
2/1/2008 100 26.95
2/1/2008 100 26.96
2/1/2008 100 26.96
2/1/2008 100 26.96
2/1/2008 100 26.99
2/1/2008 100 26.99
2/1/2008 300 26.4656
2/1/2008 1,000 26.4656
2/1/2008 31 26.72
2/1/2008 56 26.28
2/1/2008 100 26.32
2/1/2008 100 26.68
2/1/2008 100 26.69
2/1/2008 100 26.7
2/1/2008 100 26.7
2/1/2008 100 26.7

Notes: All of the above transactions in the Issuer’s Common Stock were effected by Millenco in the open market. Some of the sales listed above were short sales.