UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
SCHEDULE 13D
Under the Securities Exchange Act of 1934
(Amendment No. 1)
Pharmasset, Inc. |
(Name of Issuer) |
Common Stock, par value $0.001 per share |
(Title of Class of Securities) |
71715N106 |
(CUSIP Number) |
Simon M. Lorne, Esq. Millennium Management LLC 666 Fifth Avenue, 8th Floor New York, New York 10103 (212) 841-4100 |
(Name, Address and Telephone Number of Person Authorized
to Receive Notices and Communications) |
October 27, 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 of § 240.13d-1(e), 240.13d-1(f) or 240.13d-1(g) check the following box o .
SCHEDULE 13D
CUSIP No. 71715N106 |
1 |
NAMES
OF REPORTING PERSONS.
I.R.S.
IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY).
Millenco LLC 13-3532932 | ||
2 |
CHECK
THE APPROPRIATE BOX IF A MEMBER OF A GROUP
(a)
o
(b)
þ
| ||
3 |
SEC
USE ONLY | ||
4 |
SOURCE
OF FUNDS WC, OO | ||
5 |
CHECK
BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS 2(d)
OR 2(e) þ | ||
6 |
CITIZENSHIP
OR PLACE OF
ORGANIZATION Delaware |
NUMBER
OF
SHARES
BENEFICIALLY
OWNED
BY
EACH
REPORTING
PERSON
WITH |
7 |
SOLE
VOTING POWER -0- | |
8 |
SHARED
VOTING POWER 1,432,843 (See Item 5 and Item 6) | ||
9 |
SOLE
DISPOSITIVE POWER -0- | ||
10 |
SHARED
DISPOSITIVE POWER 1,432,843 (See Item 5 and Item 6) |
11 |
AGGREGATE
AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON 1,432,843 (See Item 5 and Item 6) |
12 |
CHECK
BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN
SHARES
o |
13 |
PERCENT
OF CLASS REPRESENTED BY AMOUNT IN ROW (11) 6.2% |
14 |
TYPE
OF REPORTING PERSON OO, BD |
SCHEDULE 13D
CUSIP No. 71715N106 |
1 |
NAMES
OF REPORTING PERSONS.
I.R.S.
IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY).
Millennium Management LLC 13-3804139 |
2 |
CHECK
THE APPROPRIATE BOX IF A MEMBER OF A GROUP
(a)
o
(b)
þ
|
3 |
SEC
USE ONLY |
4 |
SOURCE
OF FUNDS WC, OO |
5 |
CHECK
BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS 2(d)
OR 2(e) þ |
6 |
CITIZENSHIP
OR PLACE OF
ORGANIZATION Delaware |
NUMBER
OF
SHARES
BENEFICIALLY
OWNED
BY
EACH
REPORTING
PERSON
WITH |
7 |
SOLE
VOTING POWER -0- |
8 |
SHARED
VOTING POWER 1,432,843 (See Item 5 and Item 6) | |
9 |
SOLE
DISPOSITIVE POWER -0- | |
10 |
SHARED
DISPOSITIVE POWER
1,432,843 (See Item 5 and Item 6) |
11 |
AGGREGATE
AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
1,432,843 (See Item 5 and Item 6) |
12 |
CHECK
BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN
SHARES o
|
13 |
PERCENT
OF CLASS REPRESENTED BY AMOUNT IN ROW (11) 6.2% |
14 |
TYPE
OF REPORTING PERSON OO |
SCHEDULE 13D
CUSIP No. 71715N106 |
1 |
NAMES
OF REPORTING PERSONS.
I.R.S.
IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY). Israel A. Englander |
2 |
CHECK
THE APPROPRIATE BOX IF A MEMBER OF A GROUP
(a)
o
(b)
þ
|
3 |
SEC
USE ONLY |
4 |
SOURCE OF FUNDS WC, OO |
5 |
CHECK
BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS 2(d)
OR 2(e) þ |
6 |
CITIZENSHIP
OR PLACE OF ORGANIZATION United States |
NUMBER
OF
SHARES
BENEFICIALLY
OWNED
BY
EACH
REPORTING
PERSON
WITH |
7 |
SOLE
VOTING POWER -0- |
8 |
SHARED
VOTING POWER
1,432,843 (See Item 5 and Item 6) | |
9 |
SOLE
DISPOSITIVE POWER -0- | |
10 |
SHARED
DISPOSITIVE POWER 1,432,843 (See Item 5 and Item 6) |
11 |
AGGREGATE
AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON 1,432,843 (See Item 5 and Item 6) |
12 |
CHECK
BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN
SHARES o
|
13 |
PERCENT
OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
6.2% |
14 |
TYPE
OF REPORTING PERSON IN |
Explanatory Note
Introduction
This Amendment No. 1 to Schedule 13D ("Amendment No. 1 to Schedule 13D") amends and restates the Schedule 13D filed on August 18, 2008 ("Schedule 13D") by the Reporting Persons (as defined in Item 2, below), relating to their beneficial ownership of the common stock, par value $0.001 per share (the "Common Stock"), of Pharmasset, Inc., a Delaware corporation (the "Issuer").
This Amendment No. 1 to Schedule 13D (i) amends and restates Item 3, Item 5 and Item 6 and (ii) reflects a material change in the number of shares beneficially owned by each Reporting Person and the percentage of class represented by such ownership since the filing of the Schedule 13D for each Reporting Person. Except for the above-referenced amendments, this Amendment No. 1 to Schedule 13D does not modify any of the information previously reported on the Schedule 13D.
Item 1. Security and Issuer.
The name of the Issuer is Pharmasset, Inc. The address of the Issuers principal executive offices is 303-A College Road East, Princeton, New Jersey 08540. This Amendment No. 1 to Schedule 13D relates to the Issuers Common Stock.
Item 2. Identity and Background.
(a)-(c), (f). This statement is being filed by Millenco LLC, a Delaware limited liability company ("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 Amendment No. 1 to 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.
(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 1,432,843 shares of the Issuers Common Stock held by Millenco was approximately $29,098,319, 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 brokers 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 Issuers 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 is the beneficial owner of 1,432,843 shares of the Issuers Common Stock, which represents approximately 6.2% of the outstanding shares of Common Stock. The calculation of the foregoing percentage is on the basis of 23,229,669 shares of the Issuers Common Stock outstanding as of July 31, 2008, as reported by the Issuer in its quarterly report on Form 10-Q, dated August 14, 2008.
Millennium Management, as the manager of Millenco, may also be deemed to beneficially own the above-described shares of the Issuers 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 the Issuers Common Stock beneficially owned by Millenco.
Accordingly, as of the date of this filing, Mr. Englander and Millennium Management may be deemed to be beneficial owners of 1,432,843 shares of the Issuers 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 of the Issuers Common Stock held by Millenco.
(b) Millenco may be deemed to hold shared power to vote and to dispose of the 1,432,843 shares of the Issuers Common Stock described in (a) above. Mr. Englander and Millennium Management may be deemed to hold shared power to vote and to dispose of the 1,432,843 shares of the Issuers 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 of the Issuers Common Stock held by Millenco.
(c) Transactions in the Issuers Common Stock during the past 60 days: Schedule A annexed hereto lists all transactions in the Issuers Common Stock by the Reporting Persons during the past 60 days. All of the transactions in the Issuers 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 Amendment No. 1 to Schedule 13D.
Item 6. Contracts, Arrangements, Understandings or Relationships with Respect to Securities of the Issuer.
In connection with arrangements with Millencos prime brokers, such prime brokers are permitted to lend securities in Millencos 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. As of the date hereof, Millenco has lent 12,000 shares of the Issuers Common Stock to third parties.
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 October 28, 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: October 28, 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 by the undersigned of the Common Stock, par value $0.001 per share, of Pharmasset, Inc., a Delaware corporation, is being filed and all amendments thereto will be filed, on behalf of each of the persons and entities named below in accordance with Rule 13d-1(k) under the Securities Exchange Act of 1934, as amended. This Agreement may be executed in two or more counterparts, each of which shall be deemed an original, but all of which together shall constitute one and the same instrument.
Dated: October 28, 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 Issuers Common Stock during the past 60 days:
Date of Transaction | Quantity Purchased (Sold) |
Price Per Share $ |
---|---|---|
8/29/2008 | (4,900) | 21.2076 |
8/29/2008 | (1,300) | 21.2076 |
8/29/2008 | 22 | 21.21 |
8/29/2008 | 100 | 21.07 |
8/29/2008 | 100 | 21.07 |
8/29/2008 | 100 | 21.07 |
8/29/2008 | 100 | 21.09 |
8/29/2008 | 100 | 21.09 |
8/29/2008 | 100 | 21.1 |
8/29/2008 | 100 | 21.11 |
8/29/2008 | 100 | 21.12 |
8/29/2008 | 100 | 21.12 |
8/29/2008 | 100 | 21.12 |
8/29/2008 | 100 | 21.12 |
8/29/2008 | 100 | 21.12 |
8/29/2008 | 100 | 21.13 |
8/29/2008 | 100 | 21.13 |
8/29/2008 | 100 | 21.13 |
8/29/2008 | 100 | 21.13 |
8/29/2008 | 100 | 21.13 |
8/29/2008 | 100 | 21.13 |
8/29/2008 | 100 | 21.14 |
8/29/2008 | 100 | 21.14 |
8/29/2008 | 100 | 21.14 |
8/29/2008 | 100 | 21.15 |
8/29/2008 | 100 | 21.15 |
8/29/2008 | 100 | 21.16 |
8/29/2008 | 100 | 21.16 |
8/29/2008 | 100 | 21.17 |
8/29/2008 | 100 | 21.17 |
8/29/2008 | 100 | 21.18 |
8/29/2008 | 100 | 21.19 |
8/29/2008 | 100 | 21.19 |
8/29/2008 | 100 | 21.2 |
8/29/2008 | 100 | 21.2 |
8/29/2008 | 100 | 21.205 |
8/29/2008 | 100 | 21.22 |
8/29/2008 | 100 | 21.23 |
8/29/2008 | 100 | 21.24 |
8/29/2008 | 100 | 21.24 |
8/29/2008 | 100 | 21.24 |
8/29/2008 | 100 | 21.25 |
8/29/2008 | 100 | 21.26 |
8/29/2008 | 100 | 21.33 |
8/29/2008 | 100 | 21.33 |
8/29/2008 | 200 | 21.325 |
8/29/2008 | (100) | 21.07 |
8/29/2008 | (100) | 21.07 |
8/29/2008 | (100) | 21.07 |
8/29/2008 | (100) | 21.08 |
8/29/2008 | (100) | 21.08 |
8/29/2008 | (100) | 21.1 |
8/29/2008 | (100) | 21.13 |
8/29/2008 | (100) | 21.3 |
8/29/2008 | (72) | 21.07 |
8/29/2008 | (57) | 21.11 |
8/29/2008 | (28) | 21.07 |
8/29/2008 | (100) | 21.19 |
9/2/2008 | (700) | 21.7829 |
9/2/2008 | (200) | 21.7829 |
9/2/2008 | (100) | 21.78 |
9/2/2008 | (100) | 21.8 |
9/2/2008 | (100) | 21.87 |
9/2/2008 | (100) | 21.92 |
9/2/2008 | 100 | 21.797 |
9/2/2008 | 100 | 21.85 |
9/2/2008 | 100 | 21.89 |
9/2/2008 | 200 | 21.77 |
9/2/2008 | 336 | 21.78 |
9/2/2008 | (600) | 21.745 |
9/2/2008 | (600) | 21.7829 |
9/2/2008 | (300) | 21.7829 |
9/2/2008 | (100) | 21.49 |
9/2/2008 | (100) | 21.5 |
9/2/2008 | (100) | 21.69 |
9/2/2008 | (100) | 21.69 |
9/2/2008 | (100) | 21.73 |
9/2/2008 | (100) | 21.74 |
9/2/2008 | (100) | 21.75 |
9/2/2008 | (100) | 21.76 |
9/2/2008 | (100) | 21.78 |
9/2/2008 | (100) | 21.79 |
9/2/2008 | (100) | 21.8 |
9/2/2008 | (100) | 21.81 |
9/2/2008 | (100) | 21.81 |
9/2/2008 | (100) | 21.85 |
9/2/2008 | (100) | 21.85 |
9/2/2008 | (100) | 21.85 |
9/2/2008 | (100) | 21.85 |
9/2/2008 | (100) | 21.85 |
9/2/2008 | (100) | 21.85 |
9/2/2008 | (100) | 21.85 |
9/2/2008 | (100) | 21.86 |
9/2/2008 | (100) | 21.86 |
9/2/2008 | (100) | 21.86 |
9/2/2008 | (100) | 21.88 |
9/2/2008 | (100) | 21.9 |
9/2/2008 | (100) | 21.91 |
9/2/2008 | (100) | 21.98 |
9/2/2008 | (100) | 21.98 |
9/2/2008 | (100) | 21.98 |
9/2/2008 | (65) | 21.74 |
9/2/2008 | (60) | 21.87 |
9/2/2008 | (40) | 21.87 |
9/2/2008 | (40) | 21.87 |
9/2/2008 | (100) | 21.81 |
9/2/2008 | (100) | 21.85 |
9/2/2008 | (78) | 21.73 |
9/2/2008 | (4,900) | 21.87 |
9/2/2008 | (2,000) | 21.81 |
9/2/2008 | (1,400) | 21.81 |
9/2/2008 | (700) | 21.79 |
9/2/2008 | (700) | 21.8 |
9/2/2008 | (424) | 21.83 |
9/2/2008 | (300) | 21.81 |
9/2/2008 | (200) | 21.74 |
9/2/2008 | (100) | 21.74 |
9/2/2008 | (100) | 21.74 |
9/2/2008 | (100) | 21.74 |
9/2/2008 | (100) | 21.74 |
9/2/2008 | (100) | 21.74 |
9/2/2008 | (100) | 21.74 |
9/2/2008 | (100) | 21.77 |
9/2/2008 | (100) | 21.78 |
9/2/2008 | (100) | 21.79 |
9/2/2008 | (100) | 21.79 |
9/2/2008 | (100) | 21.8 |
9/2/2008 | (100) | 21.8 |
9/2/2008 | (100) | 21.8 |
9/2/2008 | (100) | 21.81 |
9/2/2008 | (100) | 21.81 |
9/2/2008 | (100) | 21.81 |
9/2/2008 | (100) | 21.81 |
9/2/2008 | (100) | 21.81 |
9/2/2008 | (100) | 21.81 |
9/2/2008 | (100) | 21.81 |
9/2/2008 | (100) | 21.81 |
9/2/2008 | (100) | 21.81 |
9/2/2008 | (100) | 21.81 |
9/2/2008 | (100) | 21.81 |
9/2/2008 | (100) | 21.81 |
9/2/2008 | (100) | 21.86 |
9/2/2008 | (100) | 21.86 |
9/2/2008 | (100) | 21.86 |
9/2/2008 | (100) | 21.86 |
9/2/2008 | (100) | 21.86 |
9/2/2008 | (100) | 21.86 |
9/2/2008 | (100) | 21.86 |
9/2/2008 | (100) | 21.86 |
9/2/2008 | (100) | 21.87 |
9/2/2008 | (100) | 21.99 |
9/2/2008 | (100) | 21.99 |
9/2/2008 | (100) | 21.99 |
9/2/2008 | (100) | 21.99 |
9/2/2008 | (100) | 22 |
9/2/2008 | (100) | 22 |
9/2/2008 | (100) | 22 |
9/2/2008 | (100) | 22 |
9/2/2008 | (100) | 22 |
9/2/2008 | (76) | 21.74 |
9/3/2008 | 100 | 21.2143 |
9/3/2008 | 100 | 21.2143 |
9/3/2008 | 300 | 21.2143 |
9/3/2008 | 400 | 21.2143 |
9/3/2008 | (100) | 21.26 |
9/3/2008 | (100) | 21.26 |
9/3/2008 | (100) | 21.26 |
9/3/2008 | (100) | 21.26 |
9/3/2008 | 100 | 21.08 |
9/3/2008 | 100 | 21.25 |
9/3/2008 | 100 | 21.26 |
9/3/2008 | 6 | 21.12 |
9/3/2008 | 6 | 21.12 |
9/3/2008 | 11 | 21.03 |
9/3/2008 | 17 | 21.12 |
9/3/2008 | 26 | 21.22 |
9/3/2008 | 56 | 21.18 |
9/3/2008 | 74 | 21.22 |
9/3/2008 | 83 | 21.12 |
9/3/2008 | 89 | 21.03 |
9/3/2008 | 94 | 21.12 |
9/3/2008 | 94 | 21.12 |
9/3/2008 | 100 | 20.98 |
9/3/2008 | 100 | 21.03 |
9/3/2008 | 100 | 21.03 |
9/3/2008 | 100 | 21.05 |
9/3/2008 | 100 | 21.05 |
9/3/2008 | 100 | 21.05 |
9/3/2008 | 100 | 21.05 |
9/3/2008 | 100 | 21.06 |
9/3/2008 | 100 | 21.06 |
9/3/2008 | 100 | 21.06 |
9/3/2008 | 100 | 21.06 |
9/3/2008 | 100 | 21.06 |
9/3/2008 | 100 | 21.08 |
9/3/2008 | 100 | 21.09 |
9/3/2008 | 100 | 21.09 |
9/3/2008 | 100 | 21.1 |
9/3/2008 | 100 | 21.1 |
9/3/2008 | 100 | 21.1 |
9/3/2008 | 100 | 21.11 |
9/3/2008 | 100 | 21.12 |
9/3/2008 | 100 | 21.13 |
9/3/2008 | 100 | 21.14 |
9/3/2008 | 100 | 21.14 |
9/3/2008 | 100 | 21.14 |
9/3/2008 | 100 | 21.14 |
9/3/2008 | 100 | 21.15 |
9/3/2008 | 100 | 21.15 |
9/3/2008 | 100 | 21.15 |
9/3/2008 | 100 | 21.15 |
9/3/2008 | 100 | 21.17 |
9/3/2008 | 100 | 21.18 |
9/3/2008 | 100 | 21.19 |
9/3/2008 | 100 | 21.2 |
9/3/2008 | 100 | 21.2 |
9/3/2008 | 100 | 21.2 |
9/3/2008 | 100 | 21.2 |
9/3/2008 | 100 | 21.2 |
9/3/2008 | 100 | 21.2 |
9/3/2008 | 100 | 21.21 |
9/3/2008 | 100 | 21.21 |
9/3/2008 | 100 | 21.21 |
9/3/2008 | 100 | 21.21 |
9/3/2008 | 100 | 21.21 |
9/3/2008 | 100 | 21.21 |
9/3/2008 | 100 | 21.21 |
9/3/2008 | 100 | 21.21 |
9/3/2008 | 100 | 21.22 |
9/3/2008 | 100 | 21.23 |
9/3/2008 | 100 | 21.23 |
9/3/2008 | 100 | 21.24 |
9/3/2008 | 100 | 21.24 |
9/3/2008 | 100 | 21.25 |
9/3/2008 | 100 | 21.25 |
9/3/2008 | (300) | 21.2143 |
9/3/2008 | (100) | 21.06 |
9/3/2008 | (100) | 21.07 |
9/3/2008 | (100) | 21.07 |
9/3/2008 | (100) | 21.075 |
9/3/2008 | (100) | 21.08 |
9/3/2008 | (100) | 21.12 |
9/3/2008 | (100) | 21.12 |
9/3/2008 | (100) | 21.12 |
9/3/2008 | (100) | 21.15 |
9/3/2008 | (100) | 21.2143 |
9/3/2008 | (100) | 21.22 |
9/3/2008 | (100) | 21.29 |
9/3/2008 | (100) | 21.31 |
9/3/2008 | (100) | 21.44 |
9/3/2008 | (100) | 21.58 |
9/3/2008 | (65) | 21.15 |
9/3/2008 | (58) | 21.42 |
9/3/2008 | (54) | 21.36 |
9/3/2008 | 100 | 21.15 |
9/3/2008 | 100 | 21.18 |
9/3/2008 | 100 | 21.21 |
9/3/2008 | 15 | 21.13 |
9/3/2008 | 15 | 21.14 |
9/3/2008 | 15 | 21.15 |
9/3/2008 | 15 | 21.16 |
9/3/2008 | 22 | 20.97 |
9/3/2008 | 22 | 21.34 |
9/3/2008 | 78 | 21.06 |
9/3/2008 | 78 | 21.5 |
9/3/2008 | 85 | 21.14 |
9/3/2008 | 85 | 21.15 |
9/3/2008 | 100 | 20.97 |
9/3/2008 | 100 | 20.97 |
9/3/2008 | 100 | 20.97 |
9/3/2008 | 100 | 20.97 |
9/3/2008 | 100 | 20.97 |
9/3/2008 | 100 | 20.97 |
9/3/2008 | 100 | 21 |
9/3/2008 | 100 | 21.02 |
9/3/2008 | 100 | 21.02 |
9/3/2008 | 100 | 21.02 |
9/3/2008 | 100 | 21.02 |
9/3/2008 | 100 | 21.02 |
9/3/2008 | 100 | 21.02 |
9/3/2008 | 100 | 21.02 |
9/3/2008 | 100 | 21.02 |
9/3/2008 | 100 | 21.04 |
9/3/2008 | 100 | 21.04 |
9/3/2008 | 100 | 21.05 |
9/3/2008 | 100 | 21.05 |
9/3/2008 | 100 | 21.05 |
9/3/2008 | 100 | 21.05 |
9/3/2008 | 100 | 21.05 |
9/3/2008 | 100 | 21.05 |
9/3/2008 | 100 | 21.05 |
9/3/2008 | 100 | 21.05 |
9/3/2008 | 100 | 21.05 |
9/3/2008 | 100 | 21.05 |
9/3/2008 | 100 | 21.05 |
9/3/2008 | 100 | 21.05 |
9/3/2008 | 100 | 21.05 |
9/3/2008 | 100 | 21.05 |
9/3/2008 | 100 | 21.05 |
9/3/2008 | 100 | 21.05 |
9/3/2008 | 100 | 21.05 |
9/3/2008 | 100 | 21.06 |
9/3/2008 | 100 | 21.06 |
9/3/2008 | 100 | 21.06 |
9/3/2008 | 100 | 21.06 |
9/3/2008 | 100 | 21.08 |
9/3/2008 | 100 | 21.08 |
9/3/2008 | 100 | 21.08 |
9/3/2008 | 100 | 21.08 |
9/3/2008 | 100 | 21.09 |
9/3/2008 | 100 | 21.09 |
9/3/2008 | 100 | 21.1 |
9/3/2008 | 100 | 21.1 |
9/3/2008 | 100 | 21.1 |
9/3/2008 | 100 | 21.1 |
9/3/2008 | 100 | 21.1 |
9/3/2008 | 100 | 21.1 |
9/3/2008 | 100 | 21.1 |
9/3/2008 | 100 | 21.1 |
9/3/2008 | 100 | 21.1 |
9/3/2008 | 100 | 21.1 |
9/3/2008 | 100 | 21.12 |
9/3/2008 | 100 | 21.12 |
9/3/2008 | 100 | 21.13 |
9/3/2008 | 100 | 21.13 |
9/3/2008 | 100 | 21.14 |
9/3/2008 | 100 | 21.14 |
9/3/2008 | 100 | 21.14 |
9/3/2008 | 100 | 21.16 |
9/3/2008 | 100 | 21.16 |
9/3/2008 | 100 | 21.16 |
9/3/2008 | 100 | 21.16 |
9/3/2008 | 100 | 21.16 |
9/3/2008 | 100 | 21.16 |
9/3/2008 | 100 | 21.16 |
9/3/2008 | 100 | 21.16 |
9/3/2008 | 100 | 21.16 |
9/3/2008 | 100 | 21.16 |
9/3/2008 | 100 | 21.16 |
9/3/2008 | 100 | 21.16 |
9/3/2008 | 100 | 21.17 |
9/3/2008 | 100 | 21.17 |
9/3/2008 | 100 | 21.17 |
9/3/2008 | 100 | 21.17 |
9/3/2008 | 100 | 21.17 |
9/3/2008 | 100 | 21.17 |
9/3/2008 | 100 | 21.18 |
9/3/2008 | 100 | 21.18 |
9/3/2008 | 100 | 21.18 |
9/3/2008 | 100 | 21.18 |
9/3/2008 | 100 | 21.18 |
9/3/2008 | 100 | 21.18 |
9/3/2008 | 100 | 21.18 |
9/3/2008 | 100 | 21.18 |
9/3/2008 | 100 | 21.18 |
9/3/2008 | 100 | 21.18 |
9/3/2008 | 100 | 21.18 |
9/3/2008 | 100 | 21.18 |
9/3/2008 | 100 | 21.19 |
9/3/2008 | 100 | 21.19 |
9/3/2008 | 100 | 21.19 |
9/3/2008 | 100 | 21.19 |
9/3/2008 | 100 | 21.21 |
9/3/2008 | 100 | 21.21 |
9/3/2008 | 100 | 21.22 |
9/3/2008 | 100 | 21.22 |
9/3/2008 | 100 | 21.25 |
9/3/2008 | 100 | 21.25 |
9/3/2008 | 100 | 21.25 |
9/3/2008 | 100 | 21.25 |
9/3/2008 | 100 | 21.25 |
9/3/2008 | 100 | 21.25 |
9/3/2008 | 100 | 21.25 |
9/3/2008 | 100 | 21.31 |
9/3/2008 | 100 | 21.33 |
9/3/2008 | 100 | 21.34 |
9/3/2008 | 100 | 21.34 |
9/3/2008 | 100 | 21.34 |
9/3/2008 | 100 | 21.34 |
9/3/2008 | 100 | 21.34 |
9/3/2008 | 100 | 21.37 |
9/3/2008 | 100 | 21.37 |
9/3/2008 | 100 | 21.37 |
9/3/2008 | 100 | 21.37 |
9/3/2008 | 100 | 21.39 |
9/3/2008 | 100 | 21.39 |
9/3/2008 | 100 | 21.41 |
9/3/2008 | 100 | 21.42 |
9/3/2008 | 100 | 21.5 |
9/3/2008 | 100 | 21.5 |
9/3/2008 | 100 | 21.5 |
9/3/2008 | 100 | 21.5 |
9/3/2008 | 100 | 21.5 |
9/3/2008 | 100 | 21.5 |
9/3/2008 | 100 | 21.5 |
9/3/2008 | 100 | 21.5 |
9/3/2008 | 100 | 21.5 |
9/3/2008 | 200 | 21.05 |
9/3/2008 | 200 | 21.05 |
9/3/2008 | 200 | 21.05 |
9/3/2008 | 200 | 21.08 |
9/3/2008 | 200 | 21.14 |
9/3/2008 | 200 | 21.5 |
9/3/2008 | 300 | 21.25 |
9/3/2008 | 300 | 21.5 |
9/3/2008 | 370 | 21.39 |
9/3/2008 | 500 | 21.5 |
9/3/2008 | 503 | 21.25 |
9/3/2008 | 600 | 21.09 |
9/3/2008 | 700 | 21.19 |
9/3/2008 | 1,000 | 21.5 |
9/3/2008 | 1,000 | 21.5 |
9/3/2008 | 1,600 | 21.02 |
9/3/2008 | 1,797 | 21.25 |
9/3/2008 | 1,800 | 21.02 |
9/3/2008 | (100) | 21.28 |
9/4/2008 | 100 | 20.2326 |
9/4/2008 | 400 | 20.2326 |
9/4/2008 | (300) | 20.33 |
9/4/2008 | (100) | 20.27 |
9/4/2008 | (100) | 20.28 |
9/4/2008 | (100) | 20.33 |
9/4/2008 | (50) | 20.28 |
9/4/2008 | (49) | 20.26 |
9/4/2008 | (34) | 20.35 |
9/4/2008 | (12) | 20.26 |
9/4/2008 | 100 | 20.81 |
9/4/2008 | 53 | 19.99 |
9/4/2008 | 75 | 20.14 |
9/4/2008 | 100 | 19.84 |
9/4/2008 | 100 | 19.92 |
9/4/2008 | 100 | 19.92 |
9/4/2008 | 100 | 19.93 |
9/4/2008 | 100 | 19.93 |
9/4/2008 | 100 | 19.93 |
9/4/2008 | 100 | 19.94 |
9/4/2008 | 100 | 19.96 |
9/4/2008 | 100 | 19.97 |
9/4/2008 | 100 | 19.97 |
9/4/2008 | 100 | 19.98 |
9/4/2008 | 100 | 19.98 |
9/4/2008 | 100 | 19.99 |
9/4/2008 | 100 | 20.09 |
9/4/2008 | 100 | 20.15 |
9/4/2008 | 100 | 20.16 |
9/4/2008 | 100 | 20.21 |
9/4/2008 | 100 | 20.22 |
9/4/2008 | 100 | 20.27 |
9/4/2008 | 100 | 20.28 |
9/4/2008 | 100 | 20.3 |
9/4/2008 | 100 | 20.34 |
9/4/2008 | 100 | 20.38 |
9/4/2008 | 200 | 19.96 |
9/4/2008 | (100) | 20.01 |
9/4/2008 | (100) | 20.02 |
9/4/2008 | (100) | 20.13 |
9/4/2008 | (100) | 20.14 |
9/4/2008 | (100) | 20.16 |
9/4/2008 | (100) | 20.24 |
9/4/2008 | (100) | 20.28 |
9/4/2008 | (82) | 20.26 |
9/4/2008 | (82) | 20.27 |
9/4/2008 | (18) | 20.26 |
9/4/2008 | (18) | 20.27 |
9/4/2008 | 12 | 20.14 |
9/4/2008 | 100 | 19.96 |
9/4/2008 | 100 | 19.96 |
9/4/2008 | 100 | 20.01 |
9/4/2008 | (78) | 20.14 |
9/4/2008 | (22) | 20.14 |
9/5/2008 | (200) | 19.96 |
9/5/2008 | (200) | 19.99 |
9/5/2008 | (200) | 20.135 |
9/5/2008 | (114) | 19.98 |
9/5/2008 | (100) | 19.94 |
9/5/2008 | (100) | 19.95 |
9/5/2008 | (100) | 19.95 |
9/5/2008 | (100) | 19.95 |
9/5/2008 | (100) | 19.95 |
9/5/2008 | (100) | 19.96 |
9/5/2008 | (100) | 19.96 |
9/5/2008 | (100) | 19.97 |
9/5/2008 | (100) | 19.97 |
9/5/2008 | (100) | 19.97 |
9/5/2008 | (100) | 19.97 |
9/5/2008 | (100) | 19.98 |
9/5/2008 | (100) | 19.98 |
9/5/2008 | (100) | 19.98 |
9/5/2008 | (100) | 19.99 |
9/5/2008 | (100) | 19.99 |
9/5/2008 | (100) | 19.99 |
9/5/2008 | (100) | 20.01 |
9/5/2008 | (100) | 20.01 |
9/5/2008 | (100) | 20.02 |
9/5/2008 | (100) | 20.04 |
9/5/2008 | (100) | 20.04 |
9/5/2008 | (100) | 20.11 |
9/5/2008 | (100) | 20.11 |
9/5/2008 | (100) | 20.13 |
9/5/2008 | (100) | 20.13 |
9/5/2008 | (100) | 20.13 |
9/5/2008 | (100) | 20.13 |
9/5/2008 | (100) | 20.15 |
9/5/2008 | (100) | 20.15 |
9/5/2008 | (100) | 20.15 |
9/5/2008 | (100) | 20.17 |
9/5/2008 | (100) | 20.17 |
9/5/2008 | (100) | 20.17 |
9/5/2008 | (100) | 20.17 |
9/5/2008 | (86) | 19.98 |
9/5/2008 | (79) | 19.96 |
9/5/2008 | (40) | 19.95 |
9/5/2008 | (300) | 19.8305 |
9/5/2008 | (100) | 19.69 |
9/5/2008 | (100) | 19.7 |
9/5/2008 | (100) | 19.72 |
9/5/2008 | (100) | 19.85 |
9/5/2008 | (100) | 19.88 |
9/5/2008 | (100) | 19.93 |
9/5/2008 | (100) | 19.955 |
9/5/2008 | (100) | 19.9876 |
9/5/2008 | (100) | 20.02 |
9/5/2008 | (100) | 20.02 |
9/5/2008 | (100) | 20.03 |
9/5/2008 | (100) | 20.04 |
9/5/2008 | (100) | 20.09 |
9/5/2008 | (100) | 20.13 |
9/5/2008 | (100) | 20.14 |
9/5/2008 | (100) | 20.16 |
9/5/2008 | (100) | 20.17 |
9/5/2008 | (100) | 20.2 |
9/5/2008 | (95) | 19.99 |
9/5/2008 | (88) | 20.02 |
9/5/2008 | (80) | 19.65 |
9/5/2008 | (20) | 19.65 |
9/5/2008 | (12) | 20.02 |
9/5/2008 | (12) | 20.56 |
9/8/2008 | 30 | 20.08 |
9/8/2008 | 48 | 20 |
9/8/2008 | 70 | 20.08 |
9/8/2008 | 76 | 20.18 |
9/8/2008 | 100 | 20.02 |
9/8/2008 | 100 | 20.04 |
9/8/2008 | 100 | 20.06 |
9/8/2008 | 100 | 20.07 |
9/8/2008 | 100 | 20.08 |
9/8/2008 | 100 | 20.08 |
9/8/2008 | 100 | 20.08 |
9/8/2008 | 100 | 20.08 |
9/8/2008 | 100 | 20.08 |
9/8/2008 | 100 | 20.09 |
9/8/2008 | 100 | 20.09 |
9/8/2008 | 100 | 20.09 |
9/8/2008 | 100 | 20.09 |
9/8/2008 | 100 | 20.1 |
9/8/2008 | 100 | 20.14 |
9/8/2008 | 100 | 20.15 |
9/8/2008 | 100 | 20.16 |
9/8/2008 | 100 | 20.16 |
9/8/2008 | 100 | 20.16 |
9/8/2008 | 100 | 20.16 |
9/8/2008 | 100 | 20.16 |
9/8/2008 | 100 | 20.16 |
9/8/2008 | 100 | 20.16 |
9/8/2008 | 100 | 20.17 |
9/8/2008 | 100 | 20.17 |
9/8/2008 | 100 | 20.17 |
9/8/2008 | 100 | 20.17 |
9/8/2008 | 100 | 20.17 |
9/8/2008 | 100 | 20.17 |
9/8/2008 | 100 | 20.28 |
9/8/2008 | (1,000) | 20.1187 |
9/8/2008 | (400) | 20.1659 |
9/8/2008 | (200) | 20.1187 |
9/8/2008 | (200) | 20.1187 |
9/8/2008 | (100) | 19.95 |
9/8/2008 | (100) | 19.97 |
9/8/2008 | (100) | 20 |
9/8/2008 | (100) | 20.02 |
9/8/2008 | (100) | 20.1187 |
9/8/2008 | (100) | 20.24 |
9/8/2008 | (100) | 20.24 |
9/8/2008 | (100) | 20.26 |
9/8/2008 | (22) | 20.53 |
9/9/2008 | 11 | 20.13 |
9/9/2008 | 85 | 20.11 |
9/9/2008 | 100 | 20.22 |
9/9/2008 | 100 | 20.24 |
9/9/2008 | 204 | 20.14 |
9/9/2008 | 8 | 20.15 |
9/9/2008 | 83 | 20.24 |
9/9/2008 | 92 | 20.15 |
9/9/2008 | 100 | 20.055 |
9/9/2008 | 100 | 20.27 |
9/9/2008 | 300 | 20.035 |
9/9/2008 | (300) | 20.4593 |
9/9/2008 | (200) | 20.225 |
9/9/2008 | (100) | 20.13 |
9/9/2008 | (100) | 20.17 |
9/9/2008 | (100) | 20.17 |
9/9/2008 | (100) | 20.21 |
9/9/2008 | (100) | 20.22 |
9/9/2008 | (100) | 20.23 |
9/9/2008 | (100) | 20.24 |
9/9/2008 | (100) | 20.25 |
9/9/2008 | (100) | 20.25 |
9/9/2008 | (100) | 20.35 |
9/9/2008 | (100) | 20.41 |
9/9/2008 | (100) | 20.52 |
9/9/2008 | (100) | 20.565 |
9/9/2008 | (1,000) | 20.55 |
9/9/2008 | (900) | 20.59 |
9/9/2008 | (700) | 20.59 |
9/9/2008 | (600) | 20.46 |
9/9/2008 | (600) | 20.46 |
9/9/2008 | (600) | 20.48 |
9/9/2008 | (500) | 20.12 |
9/9/2008 | (500) | 20.15 |
9/9/2008 | (500) | 20.41 |
9/9/2008 | (500) | 20.41 |
9/9/2008 | (500) | 20.41 |
9/9/2008 | (500) | 20.46 |
9/9/2008 | (500) | 20.46 |
9/9/2008 | (500) | 20.47 |
9/9/2008 | (500) | 20.5 |
9/9/2008 | (500) | 20.5 |
9/9/2008 | (400) | 20.47 |
9/9/2008 | (400) | 20.48 |
9/9/2008 | (400) | 20.49 |
9/9/2008 | (400) | 20.5 |
9/9/2008 | (317) | 20.22 |
9/9/2008 | (300) | 20.05 |
9/9/2008 | (300) | 20.12 |
9/9/2008 | (300) | 20.24 |
9/9/2008 | (300) | 20.26 |
9/9/2008 | (300) | 20.48 |
9/9/2008 | (300) | 20.48 |
9/9/2008 | (300) | 20.5 |
9/9/2008 | (300) | 20.57 |
9/9/2008 | (298) | 20.22 |
9/9/2008 | (236) | 20.14 |
9/9/2008 | (200) | 20.18 |
9/9/2008 | (200) | 20.24 |
9/9/2008 | (200) | 20.24 |
9/9/2008 | (200) | 20.25 |
9/9/2008 | (200) | 20.46 |
9/9/2008 | (200) | 20.48 |
9/9/2008 | (200) | 20.48 |
9/9/2008 | (200) | 20.49 |
9/9/2008 | (200) | 20.5 |
9/9/2008 | (189) | 20.5 |
9/9/2008 | (182) | 20.15 |
9/9/2008 | (100) | 20.05 |
9/9/2008 | (100) | 20.12 |
9/9/2008 | (100) | 20.14 |
9/9/2008 | (100) | 20.22 |
9/9/2008 | (100) | 20.22 |
9/9/2008 | (100) | 20.22 |
9/9/2008 | (100) | 20.25 |
9/9/2008 | (100) | 20.25 |
9/9/2008 | (100) | 20.27 |
9/9/2008 | (100) | 20.45 |
9/9/2008 | (100) | 20.45 |
9/9/2008 | (100) | 20.45 |
9/9/2008 | (100) | 20.45 |
9/9/2008 | (100) | 20.46 |
9/9/2008 | (100) | 20.48 |
9/9/2008 | (100) | 20.48 |
9/9/2008 | (100) | 20.48 |
9/9/2008 | (100) | 20.48 |
9/9/2008 | (100) | 20.48 |
9/9/2008 | (100) | 20.48 |
9/9/2008 | (100) | 20.48 |
9/9/2008 | (100) | 20.48 |
9/9/2008 | (100) | 20.48 |
9/9/2008 | (100) | 20.48 |
9/9/2008 | (100) | 20.48 |
9/9/2008 | (100) | 20.49 |
9/9/2008 | (100) | 20.55 |
9/9/2008 | (100) | 20.57 |
9/9/2008 | (100) | 20.59 |
9/9/2008 | (83) | 20.22 |
9/9/2008 | (64) | 20.14 |
9/9/2008 | (36) | 20.48 |
9/9/2008 | (18) | 20.15 |
9/9/2008 | (11) | 20.5 |
9/9/2008 | (2) | 20.22 |
9/10/2008 | (100) | 20.88 |
9/10/2008 | (100) | 20.88 |
9/10/2008 | (100) | 20.88 |
9/10/2008 | (100) | 20.81 |
9/10/2008 | 100 | 20.67 |
9/10/2008 | (200) | 20.445 |
9/10/2008 | (200) | 20.46 |
9/10/2008 | (200) | 20.46 |
9/10/2008 | (100) | 20.25 |
9/10/2008 | (100) | 20.33 |
9/10/2008 | (100) | 20.36 |
9/10/2008 | (100) | 20.445 |
9/10/2008 | (100) | 20.46 |
9/10/2008 | (100) | 20.48 |
9/10/2008 | (100) | 20.5 |
9/10/2008 | (100) | 20.5 |
9/10/2008 | (100) | 20.5 |
9/10/2008 | (100) | 20.51 |
9/10/2008 | (100) | 20.51 |
9/10/2008 | (100) | 20.54 |
9/10/2008 | (100) | 20.56 |
9/10/2008 | (100) | 20.59 |
9/10/2008 | (100) | 20.61 |
9/10/2008 | (100) | 20.61 |
9/10/2008 | (100) | 20.62 |
9/10/2008 | (100) | 20.63 |
9/10/2008 | (100) | 20.63 |
9/10/2008 | (100) | 20.64 |
9/10/2008 | (100) | 20.64 |
9/10/2008 | (100) | 20.65 |
9/10/2008 | (100) | 20.77 |
9/10/2008 | (100) | 20.86 |
9/10/2008 | (100) | 20.87 |
9/10/2008 | (73) | 20.53 |
9/10/2008 | (27) | 20.53 |
9/10/2008 | (22) | 20.54 |
9/10/2008 | (17) | 20.88 |
9/10/2008 | (100) | 20.5 |
9/10/2008 | (100) | 20.51 |
9/10/2008 | (100) | 20.61 |
9/10/2008 | (100) | 20.62 |
9/10/2008 | (100) | 20.65 |
9/10/2008 | (100) | 20.69 |
9/10/2008 | (100) | 20.8 |
9/10/2008 | 57 | 20.33 |
9/10/2008 | (100) | 20.51 |
9/10/2008 | (57) | 20.87 |
9/11/2008 | 8 | 20.55 |
9/11/2008 | 8 | 20.76 |
9/11/2008 | 28 | 20.72 |
9/11/2008 | 28 | 20.75 |
9/11/2008 | 55 | 20.55 |
9/11/2008 | 56 | 20.29 |
9/11/2008 | 69 | 20.48 |
9/11/2008 | 72 | 20.72 |
9/11/2008 | 72 | 20.75 |
9/11/2008 | 100 | 20.42 |
9/11/2008 | 100 | 20.42 |
9/11/2008 | 100 | 20.42 |
9/11/2008 | 100 | 20.46 |
9/11/2008 | 100 | 20.46 |
9/11/2008 | 100 | 20.48 |
9/11/2008 | 100 | 20.5 |
9/11/2008 | 100 | 20.51 |
9/11/2008 | 100 | 20.51 |
9/11/2008 | 100 | 20.51 |
9/11/2008 | 100 | 20.55 |
9/11/2008 | 100 | 20.57 |
9/11/2008 | 100 | 20.64 |
9/11/2008 | 100 | 20.64 |
9/11/2008 | 100 | 20.72 |
9/11/2008 | 100 | 20.72 |
9/11/2008 | 100 | 20.72 |
9/11/2008 | 100 | 20.72 |
9/11/2008 | 100 | 20.72 |
9/11/2008 | 100 | 20.72 |
9/11/2008 | 100 | 20.72 |
9/11/2008 | 100 | 20.72 |
9/11/2008 | 100 | 20.73 |
9/11/2008 | 100 | 20.75 |
9/11/2008 | 100 | 20.75 |
9/11/2008 | 100 | 20.75 |
9/11/2008 | 100 | 20.75 |
9/11/2008 | 100 | 20.76 |
9/11/2008 | 100 | 20.76 |
9/11/2008 | 100 | 20.76 |
9/11/2008 | 100 | 20.76 |
9/11/2008 | 100 | 20.77 |
9/11/2008 | 100 | 20.87 |
9/11/2008 | 100 | 20.93 |
9/11/2008 | 140 | 20.93 |
9/11/2008 | 200 | 20.29 |
9/11/2008 | 200 | 20.5 |
9/11/2008 | 200 | 20.5 |
9/11/2008 | 200 | 20.51 |
9/11/2008 | 200 | 20.75 |
9/11/2008 | 200 | 20.75 |
9/11/2008 | 200 | 20.76 |
9/11/2008 | 200 | 20.76 |
9/11/2008 | 300 | 20.73 |
9/11/2008 | 500 | 20.73 |
9/11/2008 | 700 | 20.73 |
9/11/2008 | 900 | 20.57 |
9/11/2008 | 100 | 20.27 |
9/11/2008 | 1 | 20.72 |
9/11/2008 | 28 | 20.72 |
9/11/2008 | 100 | 20.1 |
9/11/2008 | 100 | 20.11 |
9/11/2008 | 100 | 20.25 |
9/11/2008 | 100 | 20.25 |
9/11/2008 | 100 | 20.27 |
9/11/2008 | 100 | 20.28 |
9/11/2008 | 100 | 20.29 |
9/11/2008 | 100 | 20.38 |
9/11/2008 | 100 | 20.39 |
9/11/2008 | 100 | 20.43 |
9/11/2008 | 100 | 20.45 |
9/11/2008 | 100 | 20.48 |
9/11/2008 | 100 | 20.5 |
9/11/2008 | 100 | 20.56 |
9/11/2008 | 100 | 20.57 |
9/11/2008 | 100 | 20.57 |
9/11/2008 | 100 | 20.58 |
9/11/2008 | 100 | 20.58 |
9/11/2008 | 100 | 20.58 |
9/11/2008 | 100 | 20.62 |
9/11/2008 | 100 | 20.72 |
9/11/2008 | 100 | 20.72 |
9/11/2008 | 100 | 20.73 |
9/11/2008 | 100 | 20.73 |
9/11/2008 | 100 | 20.74 |
9/11/2008 | 100 | 20.74 |
9/11/2008 | 100 | 20.75 |
9/11/2008 | 100 | 20.75 |
9/11/2008 | 100 | 20.82 |
9/11/2008 | 200 | 20.12 |
9/11/2008 | 200 | 20.24 |
9/11/2008 | 200 | 20.28 |
9/11/2008 | 200 | 20.5 |
9/11/2008 | 200 | 20.62 |
9/11/2008 | 200 | 20.62 |
9/11/2008 | 200 | 20.73 |
9/11/2008 | 400 | 20.505 |
9/11/2008 | (300) | 20.3449 |
9/11/2008 | (100) | 20.23 |
9/11/2008 | (100) | 20.75 |
9/11/2008 | (100) | 20.73 |
9/11/2008 | (20) | 20.77 |
9/12/2008 | (200) | 21.06 |
9/12/2008 | (200) | 21.08 |
9/12/2008 | (200) | 21.15 |
9/12/2008 | (100) | 20.99 |
9/12/2008 | (100) | 20.99 |
9/12/2008 | (100) | 20.99 |
9/12/2008 | (100) | 21.08 |
9/12/2008 | (100) | 21.08 |
9/12/2008 | (100) | 21.08 |
9/12/2008 | (100) | 21.1 |
9/12/2008 | (100) | 21.1 |
9/12/2008 | (100) | 21.15 |
9/12/2008 | (100) | 21.16 |
9/12/2008 | (100) | 21.16 |
9/12/2008 | 1 | 20.71 |
9/12/2008 | 26 | 20.7 |
9/12/2008 | 26 | 21.2 |
9/12/2008 | 93 | 20.8 |
9/12/2008 | 100 | 20.68 |
9/12/2008 | 100 | 20.75 |
9/12/2008 | 100 | 20.76 |
9/12/2008 | 100 | 20.77 |
9/12/2008 | 100 | 20.81 |
9/12/2008 | 100 | 20.82 |
9/12/2008 | 100 | 20.92 |
9/12/2008 | 100 | 20.92 |
9/12/2008 | 100 | 21.0235 |
9/12/2008 | 100 | 21.0467 |
9/12/2008 | 100 | 21.11 |
9/12/2008 | 100 | 21.13 |
9/12/2008 | 100 | 21.14 |
9/12/2008 | 100 | 21.2 |
9/12/2008 | 1,000 | 21.0235 |
9/12/2008 | (100) | 20.84 |
9/12/2008 | 39 | 20.8 |
9/12/2008 | (87) | 21.16 |
9/12/2008 | 10 | 20.98 |
9/12/2008 | 26 | 20.77 |
9/12/2008 | 55 | 20.95 |
9/12/2008 | 66 | 20.98 |
9/12/2008 | 68 | 21 |
9/12/2008 | 76 | 21.12 |
9/12/2008 | 100 | 20.77 |
9/12/2008 | 100 | 20.77 |
9/12/2008 | 100 | 20.77 |
9/12/2008 | 100 | 20.77 |
9/12/2008 | 100 | 20.77 |
9/12/2008 | 100 | 20.88 |
9/12/2008 | 100 | 20.89 |
9/12/2008 | 100 | 20.95 |
9/12/2008 | 100 | 20.96 |
9/12/2008 | 100 | 20.98 |
9/12/2008 | 100 | 20.98 |
9/12/2008 | 100 | 20.98 |
9/12/2008 | 100 | 20.98 |
9/12/2008 | 100 | 20.98 |
9/12/2008 | 100 | 20.98 |
9/12/2008 | 100 | 20.98 |
9/12/2008 | 100 | 20.98 |
9/12/2008 | 100 | 20.98 |
9/12/2008 | 100 | 20.98 |
9/12/2008 | 100 | 20.98 |
9/12/2008 | 100 | 20.98 |
9/12/2008 | 100 | 20.98 |
9/12/2008 | 100 | 20.98 |
9/12/2008 | 100 | 20.98 |
9/12/2008 | 100 | 20.98 |
9/12/2008 | 100 | 21 |
9/12/2008 | 100 | 21 |
9/12/2008 | 100 | 21 |
9/12/2008 | 100 | 21 |
9/12/2008 | 100 | 21 |
9/12/2008 | 100 | 21 |
9/12/2008 | 100 | 21 |
9/12/2008 | 100 | 21.02 |
9/12/2008 | 100 | 21.03 |
9/12/2008 | 100 | 21.03 |
9/12/2008 | 100 | 21.08 |
9/12/2008 | 100 | 21.09 |
9/12/2008 | 100 | 21.09 |
9/12/2008 | 100 | 21.1 |
9/12/2008 | 200 | 21 |
9/12/2008 | 200 | 21.09 |
9/12/2008 | 480 | 21.11 |
9/15/2008 | 36 | 19.69 |
9/15/2008 | 49 | 19.7 |
9/15/2008 | 50 | 19.7 |
9/15/2008 | 50 | 19.71 |
9/15/2008 | 100 | 19.7 |
9/15/2008 | 100 | 19.78 |
9/15/2008 | 100 | 19.78 |
9/15/2008 | 200 | 19.78 |
9/15/2008 | 30 | 20.44 |
9/15/2008 | 68 | 20.33 |
9/15/2008 | 100 | 19.86 |
9/15/2008 | 100 | 19.94 |
9/15/2008 | 100 | 19.96 |
9/15/2008 | 100 | 20.06 |
9/15/2008 | 100 | 20.16 |
9/15/2008 | 100 | 20.17 |
9/15/2008 | 100 | 20.17 |
9/15/2008 | 100 | 20.27 |
9/15/2008 | 100 | 20.62 |
9/15/2008 | 100 | 20.62 |
9/15/2008 | 68 | 20.07 |
9/15/2008 | 100 | 20.09 |
9/15/2008 | 100 | 20.14 |
9/16/2008 | (100) | 20.99 |
9/16/2008 | (100) | 21.02 |
9/16/2008 | (100) | 21.02 |
9/16/2008 | (100) | 21.03 |
9/16/2008 | (100) | 20.99 |
9/16/2008 | 7 | 20.95 |
9/16/2008 | 22 | 21.32 |
9/16/2008 | 25 | 21.18 |
9/16/2008 | 55 | 21.06 |
9/16/2008 | 78 | 21.32 |
9/16/2008 | 99 | 21.21 |
9/16/2008 | 100 | 20.44 |
9/16/2008 | 100 | 20.44 |
9/16/2008 | 100 | 20.73 |
9/16/2008 | 100 | 20.73 |
9/16/2008 | 100 | 20.75 |
9/16/2008 | 100 | 20.8 |
9/16/2008 | 100 | 20.81 |
9/16/2008 | 100 | 20.84 |
9/16/2008 | 100 | 20.87 |
9/16/2008 | 100 | 20.87 |
9/16/2008 | 100 | 20.93 |
9/16/2008 | 100 | 20.96 |
9/16/2008 | 100 | 20.99 |
9/16/2008 | 100 | 21.01 |
9/16/2008 | 100 | 21.02 |
9/16/2008 | 100 | 21.03 |
9/16/2008 | 100 | 21.03 |
9/16/2008 | 100 | 21.04 |
9/16/2008 | 100 | 21.06 |
9/16/2008 | 100 | 21.08 |
9/16/2008 | 100 | 21.09 |
9/16/2008 | 100 | 21.12 |
9/16/2008 | 100 | 21.12 |
9/16/2008 | 100 | 21.12 |
9/16/2008 | 100 | 21.14 |
9/16/2008 | 100 | 21.14 |
9/16/2008 | 100 | 21.15 |
9/16/2008 | 100 | 21.15 |
9/16/2008 | 100 | 21.15 |
9/16/2008 | 100 | 21.15 |
9/16/2008 | 100 | 21.15 |
9/16/2008 | 100 | 21.16 |
9/16/2008 | 100 | 21.16 |
9/16/2008 | 100 | 21.16 |
9/16/2008 | 100 | 21.17 |
9/16/2008 | 100 | 21.17 |
9/16/2008 | 100 | 21.17 |
9/16/2008 | 100 | 21.17 |
9/16/2008 | 100 | 21.18 |
9/16/2008 | 100 | 21.18 |
9/16/2008 | 100 | 21.18 |
9/16/2008 | 100 | 21.18 |
9/16/2008 | 100 | 21.18 |
9/16/2008 | 100 | 21.18 |
9/16/2008 | 100 | 21.18 |
9/16/2008 | 100 | 21.18 |
9/16/2008 | 100 | 21.18 |
9/16/2008 | 100 | 21.18 |
9/16/2008 | 100 | 21.18 |
9/16/2008 | 100 | 21.18 |
9/16/2008 | 100 | 21.19 |
9/16/2008 | 100 | 21.19 |
9/16/2008 | 100 | 21.19 |
9/16/2008 | 100 | 21.19 |
9/16/2008 | 100 | 21.19 |
9/16/2008 | 100 | 21.2 |
9/16/2008 | 100 | 21.2 |
9/16/2008 | 100 | 21.2 |
9/16/2008 | 100 | 21.2 |
9/16/2008 | 100 | 21.2 |
9/16/2008 | 100 | 21.2 |
9/16/2008 | 100 | 21.2 |
9/16/2008 | 100 | 21.2 |
9/16/2008 | 100 | 21.21 |
9/16/2008 | 100 | 21.21 |
9/16/2008 | 100 | 21.21 |
9/16/2008 | 100 | 21.21 |
9/16/2008 | 100 | 21.21 |
9/16/2008 | 100 | 21.21 |
9/16/2008 | 100 | 21.22 |
9/16/2008 | 100 | 21.23 |
9/16/2008 | 100 | 21.23 |
9/16/2008 | 100 | 21.23 |
9/16/2008 | 100 | 21.23 |
9/16/2008 | 100 | 21.24 |
9/16/2008 | 100 | 21.24 |
9/16/2008 | 100 | 21.25 |
9/16/2008 | 100 | 21.25 |
9/16/2008 | 100 | 21.25 |
9/16/2008 | 100 | 21.25 |
9/16/2008 | 100 | 21.25 |
9/16/2008 | 100 | 21.26 |
9/16/2008 | 100 | 21.26 |
9/16/2008 | 100 | 21.26 |
9/16/2008 | 100 | 21.26 |
9/16/2008 | 100 | 21.26 |
9/16/2008 | 100 | 21.26 |
9/16/2008 | 100 | 21.26 |
9/16/2008 | 100 | 21.26 |
9/16/2008 | 100 | 21.26 |
9/16/2008 | 100 | 21.27 |
9/16/2008 | 100 | 21.3 |
9/16/2008 | 100 | 21.3 |
9/16/2008 | 100 | 21.31 |
9/16/2008 | 100 | 21.32 |
9/16/2008 | 100 | 21.32 |
9/16/2008 | 100 | 21.34 |
9/16/2008 | 100 | 21.38 |
9/16/2008 | 100 | 21.39 |
9/16/2008 | 145 | 20.81 |
9/16/2008 | 200 | 21 |
9/16/2008 | 300 | 21.07 |
9/16/2008 | 600 | 20.9962 |
9/16/2008 | 1,300 | 21.07 |
9/16/2008 | (100) | 21.02 |
9/16/2008 | (100) | 21.38 |
9/16/2008 | (1,500) | 21.27 |
9/16/2008 | (600) | 21 |
9/16/2008 | (576) | 21 |
9/16/2008 | (400) | 21 |
9/16/2008 | (300) | 21.06 |
9/16/2008 | (200) | 20.88 |
9/16/2008 | (200) | 21 |
9/16/2008 | (200) | 21 |
9/16/2008 | (200) | 21 |
9/16/2008 | (200) | 21 |
9/16/2008 | (200) | 21 |
9/16/2008 | (200) | 21.13 |
9/16/2008 | (200) | 21.15 |
9/16/2008 | (153) | 20.88 |
9/16/2008 | (100) | 20.98 |
9/16/2008 | (100) | 20.98 |
9/16/2008 | (100) | 20.98 |
9/16/2008 | (100) | 21 |
9/16/2008 | (100) | 21 |
9/16/2008 | (100) | 21 |
9/16/2008 | (100) | 21 |
9/16/2008 | (100) | 21 |
9/16/2008 | (100) | 21 |
9/16/2008 | (100) | 21 |
9/16/2008 | (100) | 21 |
9/16/2008 | (100) | 21 |
9/16/2008 | (100) | 21 |
9/16/2008 | (100) | 21 |
9/16/2008 | (100) | 21 |
9/16/2008 | (100) | 21 |
9/16/2008 | (100) | 21 |
9/16/2008 | (100) | 21 |
9/16/2008 | (100) | 21 |
9/16/2008 | (100) | 21 |
9/16/2008 | (100) | 21 |
9/16/2008 | (100) | 21 |
9/16/2008 | (100) | 21 |
9/16/2008 | (100) | 21 |
9/16/2008 | (100) | 21 |
9/16/2008 | (100) | 21 |
9/16/2008 | (100) | 21.06 |
9/16/2008 | (100) | 21.06 |
9/16/2008 | (100) | 21.06 |
9/16/2008 | (100) | 21.06 |
9/16/2008 | (100) | 21.06 |
9/16/2008 | (100) | 21.06 |
9/16/2008 | (100) | 21.06 |
9/16/2008 | (100) | 21.06 |
9/16/2008 | (100) | 21.06 |
9/16/2008 | (100) | 21.06 |
9/16/2008 | (100) | 21.06 |
9/16/2008 | (100) | 21.06 |
9/16/2008 | (100) | 21.06 |
9/16/2008 | (100) | 21.06 |
9/16/2008 | (100) | 21.06 |
9/16/2008 | (100) | 21.06 |
9/16/2008 | (100) | 21.06 |
9/16/2008 | (100) | 21.06 |
9/16/2008 | (100) | 21.06 |
9/16/2008 | (100) | 21.06 |
9/16/2008 | (100) | 21.06 |
9/16/2008 | (100) | 21.15 |
9/16/2008 | (100) | 21.15 |
9/16/2008 | (100) | 21.15 |
9/16/2008 | (100) | 21.15 |
9/16/2008 | (100) | 21.15 |
9/16/2008 | (100) | 21.15 |
9/16/2008 | (100) | 21.15 |
9/16/2008 | (100) | 21.15 |
9/16/2008 | (100) | 21.15 |
9/16/2008 | (100) | 21.15 |
9/16/2008 | (100) | 21.15 |
9/16/2008 | (100) | 21.15 |
9/16/2008 | (100) | 21.15 |
9/16/2008 | (100) | 21.18 |
9/16/2008 | (100) | 21.18 |
9/16/2008 | (100) | 21.18 |
9/16/2008 | (100) | 21.18 |
9/16/2008 | (100) | 21.18 |
9/16/2008 | (100) | 21.19 |
9/16/2008 | (100) | 21.19 |
9/16/2008 | (100) | 21.19 |
9/16/2008 | (100) | 21.19 |
9/16/2008 | (100) | 21.19 |
9/16/2008 | (100) | 21.19 |
9/16/2008 | (100) | 21.21 |
9/16/2008 | (100) | 21.21 |
9/16/2008 | (100) | 21.24 |
9/16/2008 | (100) | 21.24 |
9/16/2008 | (100) | 21.24 |
9/16/2008 | (100) | 21.24 |
9/16/2008 | (100) | 21.24 |
9/16/2008 | (100) | 21.24 |
9/16/2008 | (100) | 21.27 |
9/16/2008 | (100) | 21.27 |
9/16/2008 | (100) | 21.27 |
9/16/2008 | (100) | 21.27 |
9/16/2008 | (100) | 21.27 |
9/16/2008 | (100) | 21.27 |
9/16/2008 | (100) | 21.27 |
9/16/2008 | (100) | 21.27 |
9/16/2008 | (100) | 21.27 |
9/16/2008 | (100) | 21.27 |
9/16/2008 | (100) | 21.27 |
9/16/2008 | (100) | 21.27 |
9/16/2008 | (100) | 21.27 |
9/16/2008 | (100) | 21.27 |
9/16/2008 | (100) | 21.27 |
9/16/2008 | (100) | 21.27 |
9/16/2008 | (90) | 21.1 |
9/16/2008 | (85) | 21.19 |
9/16/2008 | (80) | 21 |
9/16/2008 | (68) | 21.06 |
9/16/2008 | (45) | 21.27 |
9/16/2008 | (44) | 21 |
9/16/2008 | (32) | 21.06 |
9/16/2008 | (17) | 21.18 |
9/16/2008 | (10) | 21.1 |
9/17/2008 | (9,600) | 20.0575 |
9/17/2008 | (3,400) | 20.06 |
9/17/2008 | (2,100) | 20.15 |
9/17/2008 | (2,000) | 20.06 |
9/17/2008 | (1,900) | 20.04 |
9/17/2008 | (1,900) | 20.15 |
9/17/2008 | (1,200) | 20.28 |
9/17/2008 | (1,200) | 20.45 |
9/17/2008 | (1,100) | 20.0575 |
9/17/2008 | (968) | 20.88 |
9/17/2008 | (900) | 20.06 |
9/17/2008 | (900) | 20.51 |
9/17/2008 | (800) | 20.06 |
9/17/2008 | (800) | 20.06 |
9/17/2008 | (600) | 20.04 |
9/17/2008 | (500) | 20.055 |
9/17/2008 | (500) | 20.06 |
9/17/2008 | (500) | 20.06 |
9/17/2008 | (500) | 20.43 |
9/17/2008 | (436) | 20.2 |
9/17/2008 | (400) | 20.057 |
9/17/2008 | (400) | 20.393 |
9/17/2008 | (400) | 20.393 |
9/17/2008 | (300) | 20.05 |
9/17/2008 | (300) | 20.31 |
9/17/2008 | (300) | 20.33 |
9/17/2008 | (300) | 20.393 |
9/17/2008 | (300) | 20.85 |
9/17/2008 | (200) | 20.01 |
9/17/2008 | (200) | 20.01 |
9/17/2008 | (200) | 20.03 |
9/17/2008 | (200) | 20.03 |
9/17/2008 | (200) | 20.03 |
9/17/2008 | (200) | 20.03 |
9/17/2008 | (200) | 20.03 |
9/17/2008 | (200) | 20.05 |
9/17/2008 | (200) | 20.05 |
9/17/2008 | (200) | 20.05 |
9/17/2008 | (200) | 20.055 |
9/17/2008 | (200) | 20.06 |
9/17/2008 | (200) | 20.065 |
9/17/2008 | (200) | 20.0725 |
9/17/2008 | (200) | 20.25 |
9/17/2008 | (200) | 20.29 |
9/17/2008 | (200) | 20.33 |
9/17/2008 | (200) | 20.33 |
9/17/2008 | (200) | 20.36 |
9/17/2008 | (200) | 20.393 |
9/17/2008 | (200) | 20.5 |
9/17/2008 | (178) | 20 |
9/17/2008 | (161) | 20 |
9/17/2008 | (120) | 20.05 |
9/17/2008 | (101) | 20.02 |
9/17/2008 | (100) | 20 |
9/17/2008 | (100) | 20 |
9/17/2008 | (100) | 20 |
9/17/2008 | (100) | 20 |
9/17/2008 | (100) | 20 |
9/17/2008 | (100) | 20 |
9/17/2008 | (100) | 20 |
9/17/2008 | (100) | 20 |
9/17/2008 | (100) | 20.01 |
9/17/2008 | (100) | 20.01 |
9/17/2008 | (100) | 20.015 |
9/17/2008 | (100) | 20.02 |
9/17/2008 | (100) | 20.02 |
9/17/2008 | (100) | 20.02 |
9/17/2008 | (100) | 20.02 |
9/17/2008 | (100) | 20.0275 |
9/17/2008 | (100) | 20.03 |
9/17/2008 | (100) | 20.03 |
9/17/2008 | (100) | 20.03 |
9/17/2008 | (100) | 20.03 |
9/17/2008 | (100) | 20.03 |
9/17/2008 | (100) | 20.03 |
9/17/2008 | (100) | 20.03 |
9/17/2008 | (100) | 20.03 |
9/17/2008 | (100) | 20.03 |
9/17/2008 | (100) | 20.03 |
9/17/2008 | (100) | 20.03 |
9/17/2008 | (100) | 20.03 |
9/17/2008 | (100) | 20.03 |
9/17/2008 | (100) | 20.04 |
9/17/2008 | (100) | 20.04 |
9/17/2008 | (100) | 20.04 |
9/17/2008 | (100) | 20.0475 |
9/17/2008 | (100) | 20.05 |
9/17/2008 | (100) | 20.05 |
9/17/2008 | (100) | 20.05 |
9/17/2008 | (100) | 20.05 |
9/17/2008 | (100) | 20.05 |
9/17/2008 | (100) | 20.05 |
9/17/2008 | (100) | 20.05 |
9/17/2008 | (100) | 20.05 |
9/17/2008 | (100) | 20.05 |
9/17/2008 | (100) | 20.05 |
9/17/2008 | (100) | 20.05 |
9/17/2008 | (100) | 20.05 |
9/17/2008 | (100) | 20.05 |
9/17/2008 | (100) | 20.05 |
9/17/2008 | (100) | 20.05 |
9/17/2008 | (100) | 20.05 |
9/17/2008 | (100) | 20.05 |
9/17/2008 | (100) | 20.05 |
9/17/2008 | (100) | 20.05 |
9/17/2008 | (100) | 20.05 |
9/17/2008 | (100) | 20.05 |
9/17/2008 | (100) | 20.05 |
9/17/2008 | (100) | 20.05 |
9/17/2008 | (100) | 20.05 |
9/17/2008 | (100) | 20.05 |
9/17/2008 | (100) | 20.055 |
9/17/2008 | (100) | 20.0575 |
9/17/2008 | (100) | 20.06 |
9/17/2008 | (100) | 20.06 |
9/17/2008 | (100) | 20.06 |
9/17/2008 | (100) | 20.06 |
9/17/2008 | (100) | 20.06 |
9/17/2008 | (100) | 20.06 |
9/17/2008 | (100) | 20.06 |
9/17/2008 | (100) | 20.06 |
9/17/2008 | (100) | 20.06 |
9/17/2008 | (100) | 20.06 |
9/17/2008 | (100) | 20.06 |
9/17/2008 | (100) | 20.06 |
9/17/2008 | (100) | 20.06 |
9/17/2008 | (100) | 20.07 |
9/17/2008 | (100) | 20.08 |
9/17/2008 | (100) | 20.09 |
9/17/2008 | (100) | 20.09 |
9/17/2008 | (100) | 20.09 |
9/17/2008 | (100) | 20.1 |
9/17/2008 | (100) | 20.14 |
9/17/2008 | (100) | 20.14 |
9/17/2008 | (100) | 20.15 |
9/17/2008 | (100) | 20.15 |
9/17/2008 | (100) | 20.15 |
9/17/2008 | (100) | 20.16 |
9/17/2008 | (100) | 20.2 |
9/17/2008 | (100) | 20.22 |
9/17/2008 | (100) | 20.26 |
9/17/2008 | (100) | 20.26 |
9/17/2008 | (100) | 20.27 |
9/17/2008 | (100) | 20.28 |
9/17/2008 | (100) | 20.28 |
9/17/2008 | (100) | 20.29 |
9/17/2008 | (100) | 20.29 |
9/17/2008 | (100) | 20.3 |
9/17/2008 | (100) | 20.31 |
9/17/2008 | (100) | 20.31 |
9/17/2008 | (100) | 20.31 |
9/17/2008 | (100) | 20.31 |
9/17/2008 | (100) | 20.31 |
9/17/2008 | (100) | 20.31 |
9/17/2008 | (100) | 20.31 |
9/17/2008 | (100) | 20.31 |
9/17/2008 | (100) | 20.31 |
9/17/2008 | (100) | 20.31 |
9/17/2008 | (100) | 20.31 |
9/17/2008 | (100) | 20.31 |
9/17/2008 | (100) | 20.31 |
9/17/2008 | (100) | 20.31 |
9/17/2008 | (100) | 20.31 |
9/17/2008 | (100) | 20.31 |
9/17/2008 | (100) | 20.31 |
9/17/2008 | (100) | 20.31 |
9/17/2008 | (100) | 20.33 |
9/17/2008 | (100) | 20.33 |
9/17/2008 | (100) | 20.34 |
9/17/2008 | (100) | 20.35 |
9/17/2008 | (100) | 20.36 |
9/17/2008 | (100) | 20.36 |
9/17/2008 | (100) | 20.36 |
9/17/2008 | (100) | 20.36 |
9/17/2008 | (100) | 20.36 |
9/17/2008 | (100) | 20.36 |
9/17/2008 | (100) | 20.36 |
9/17/2008 | (100) | 20.36 |
9/17/2008 | (100) | 20.36 |
9/17/2008 | (100) | 20.3725 |
9/17/2008 | (100) | 20.38 |
9/17/2008 | (100) | 20.39 |
9/17/2008 | (100) | 20.39 |
9/17/2008 | (100) | 20.39 |
9/17/2008 | (100) | 20.39 |
9/17/2008 | (100) | 20.39 |
9/17/2008 | (100) | 20.393 |
9/17/2008 | (100) | 20.393 |
9/17/2008 | (100) | 20.393 |
9/17/2008 | (100) | 20.393 |
9/17/2008 | (100) | 20.393 |
9/17/2008 | (100) | 20.41 |
9/17/2008 | (100) | 20.465 |
9/17/2008 | (100) | 20.5 |
9/17/2008 | (100) | 20.59 |
9/17/2008 | (100) | 20.6 |
9/17/2008 | (100) | 20.62 |
9/17/2008 | (100) | 20.65 |
9/17/2008 | (100) | 20.65 |
9/17/2008 | (100) | 20.66 |
9/17/2008 | (100) | 20.68 |
9/17/2008 | (100) | 20.68 |
9/17/2008 | (100) | 20.79 |
9/17/2008 | (100) | 20.79 |
9/17/2008 | (100) | 20.82 |
9/17/2008 | (100) | 20.83 |
9/17/2008 | (100) | 20.84 |
9/17/2008 | (100) | 20.84 |
9/17/2008 | (100) | 20.85 |
9/17/2008 | (100) | 20.85 |
9/17/2008 | (100) | 20.85 |
9/17/2008 | (100) | 20.88 |
9/17/2008 | (100) | 20.88 |
9/17/2008 | (100) | 20.89 |
9/17/2008 | (99) | 20.02 |
9/17/2008 | (95) | 20.06 |
9/17/2008 | (94) | 20.03 |
9/17/2008 | (85) | 20.01 |
9/17/2008 | (85) | 20.03 |
9/17/2008 | (82) | 20 |
9/17/2008 | (80) | 20.05 |
9/17/2008 | (78) | 20.06 |
9/17/2008 | (78) | 20.06 |
9/17/2008 | (76) | 20.89 |
9/17/2008 | (71) | 20 |
9/17/2008 | (69) | 20.05 |
9/17/2008 | (64) | 20.41 |
9/17/2008 | (61) | 20.31 |
9/17/2008 | (59) | 20.05 |
9/17/2008 | (56) | 20.05 |
9/17/2008 | (55) | 20.06 |
9/17/2008 | (54) | 20.03 |
9/17/2008 | (50) | 20.05 |
9/17/2008 | (50) | 20.05 |
9/17/2008 | (45) | 20.03 |
9/17/2008 | (44) | 20.05 |
9/17/2008 | (41) | 20.05 |
9/17/2008 | (39) | 20 |
9/17/2008 | (39) | 20.31 |
9/17/2008 | (32) | 20.84 |
9/17/2008 | (32) | 20.84 |
9/17/2008 | (31) | 20.05 |
9/17/2008 | (29) | 20 |
9/17/2008 | (24) | 20.5 |
9/17/2008 | (22) | 20 |
9/17/2008 | (22) | 20.06 |
9/17/2008 | (15) | 20 |
9/17/2008 | (6) | 20.03 |
9/17/2008 | (5) | 20.06 |
9/17/2008 | (1) | 20.03 |
9/17/2008 | 100 | 20.01 |
9/17/2008 | 100 | 20.04 |
9/17/2008 | 100 | 20.04 |
9/17/2008 | 100 | 20.05 |
9/17/2008 | 100 | 20.05 |
9/17/2008 | 100 | 20.05 |
9/17/2008 | 100 | 20.05 |
9/17/2008 | 100 | 20.05 |
9/17/2008 | 100 | 20.05 |
9/17/2008 | 100 | 20.06 |
9/17/2008 | 100 | 20.06 |
9/17/2008 | 100 | 20.06 |
9/17/2008 | 100 | 20.06 |
9/17/2008 | 100 | 20.06 |
9/17/2008 | 900 | 20.2431 |
9/17/2008 | (200) | 20.19 |
9/17/2008 | (100) | 20.11 |
9/17/2008 | (100) | 20.11 |
9/17/2008 | (100) | 20.11 |
9/17/2008 | 12 | 20.53 |
9/17/2008 | 88 | 20.53 |
9/17/2008 | 100 | 20.26 |
9/17/2008 | 100 | 20.26 |
9/17/2008 | 100 | 20.6 |
9/17/2008 | (100) | 20.87 |
9/17/2008 | (100) | 21.01 |
9/17/2008 | (100) | 20.06 |
9/17/2008 | (100) | 20.36 |
9/17/2008 | 3 | 19.95 |
9/17/2008 | 3 | 19.95 |
9/17/2008 | 4 | 20.05 |
9/17/2008 | 5 | 20.06 |
9/17/2008 | 11 | 19.93 |
9/17/2008 | 11 | 20.01 |
9/17/2008 | 11 | 20.01 |
9/17/2008 | 11 | 20.01 |
9/17/2008 | 11 | 20.09 |
9/17/2008 | 11 | 20.09 |
9/17/2008 | 11 | 20.1 |
9/17/2008 | 11 | 20.1 |
9/17/2008 | 11 | 20.24 |
9/17/2008 | 14 | 20.03 |
9/17/2008 | 15 | 20.15 |
9/17/2008 | 20 | 19.92 |
9/17/2008 | 21 | 19.86 |
9/17/2008 | 21 | 20.72 |
9/17/2008 | 22 | 19.89 |
9/17/2008 | 22 | 19.93 |
9/17/2008 | 22 | 20 |
9/17/2008 | 22 | 20.15 |
9/17/2008 | 22 | 20.16 |
9/17/2008 | 23 | 19.92 |
9/17/2008 | 23 | 20 |
9/17/2008 | 23 | 20.03 |
9/17/2008 | 24 | 19.84 |
9/17/2008 | 28 | 20.03 |
9/17/2008 | 28 | 20.42 |
9/17/2008 | 28 | 20.61 |
9/17/2008 | 28 | 20.61 |
9/17/2008 | 28 | 20.61 |
9/17/2008 | 30 | 20.47 |
9/17/2008 | 42 | 20.15 |
9/17/2008 | 44 | 20.43 |
9/17/2008 | 55 | 19.81 |
9/17/2008 | 58 | 20.18 |
9/17/2008 | 66 | 20.08 |
9/17/2008 | 67 | 19.93 |
9/17/2008 | 73 | 20.09 |
9/17/2008 | 78 | 20.16 |
9/17/2008 | 80 | 20.05 |
9/17/2008 | 94 | 20.03 |
9/17/2008 | 95 | 20.06 |
9/17/2008 | 96 | 20.05 |
9/17/2008 | 97 | 19.95 |
9/17/2008 | 100 | 19.76 |
9/17/2008 | 100 | 19.76 |
9/17/2008 | 100 | 19.905 |
9/17/2008 | 100 | 19.905 |
9/17/2008 | 100 | 19.91 |
9/17/2008 | 100 | 19.91 |
9/17/2008 | 100 | 19.91 |
9/17/2008 | 100 | 19.93 |
9/17/2008 | 100 | 19.93 |
9/17/2008 | 100 | 19.93 |
9/17/2008 | 100 | 19.93 |
9/17/2008 | 100 | 19.93 |
9/17/2008 | 100 | 19.94 |
9/17/2008 | 100 | 19.94 |
9/17/2008 | 100 | 19.94 |
9/17/2008 | 100 | 19.94 |
9/17/2008 | 100 | 19.945 |
9/17/2008 | 100 | 19.945 |
9/17/2008 | 100 | 19.95 |
9/17/2008 | 100 | 19.95 |
9/17/2008 | 100 | 19.97 |
9/17/2008 | 100 | 20 |
9/17/2008 | 100 | 20 |
9/17/2008 | 100 | 20 |
9/17/2008 | 100 | 20.01 |
9/17/2008 | 100 | 20.01 |
9/17/2008 | 100 | 20.01 |
9/17/2008 | 100 | 20.01 |
9/17/2008 | 100 | 20.01 |
9/17/2008 | 100 | 20.01 |
9/17/2008 | 100 | 20.01 |
9/17/2008 | 100 | 20.03 |
9/17/2008 | 100 | 20.03 |
9/17/2008 | 100 | 20.03 |
9/17/2008 | 100 | 20.03 |
9/17/2008 | 100 | 20.04 |
9/17/2008 | 100 | 20.04 |
9/17/2008 | 100 | 20.0475 |
9/17/2008 | 100 | 20.05 |
9/17/2008 | 100 | 20.05 |
9/17/2008 | 100 | 20.05 |
9/17/2008 | 100 | 20.05 |
9/17/2008 | 100 | 20.05 |
9/17/2008 | 100 | 20.05 |
9/17/2008 | 100 | 20.06 |
9/17/2008 | 100 | 20.06 |
9/17/2008 | 100 | 20.06 |
9/17/2008 | 100 | 20.06 |
9/17/2008 | 100 | 20.06 |
9/17/2008 | 100 | 20.07 |
9/17/2008 | 100 | 20.07 |
9/17/2008 | 100 | 20.07 |
9/17/2008 | 100 | 20.07 |
9/17/2008 | 100 | 20.07 |
9/17/2008 | 100 | 20.08 |
9/17/2008 | 100 | 20.08 |
9/17/2008 | 100 | 20.08 |
9/17/2008 | 100 | 20.08 |
9/17/2008 | 100 | 20.09 |
9/17/2008 | 100 | 20.1 |
9/17/2008 | 100 | 20.1 |
9/17/2008 | 100 | 20.1 |
9/17/2008 | 100 | 20.11 |
9/17/2008 | 100 | 20.13 |
9/17/2008 | 100 | 20.14 |
9/17/2008 | 100 | 20.14 |
9/17/2008 | 100 | 20.14 |
9/17/2008 | 100 | 20.15 |
9/17/2008 | 100 | 20.15 |
9/17/2008 | 100 | 20.15 |
9/17/2008 | 100 | 20.15 |
9/17/2008 | 100 | 20.15 |
9/17/2008 | 100 | 20.15 |
9/17/2008 | 100 | 20.15 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.17 |
9/17/2008 | 100 | 20.18 |
9/17/2008 | 100 | 20.18 |
9/17/2008 | 100 | 20.18 |
9/17/2008 | 100 | 20.2 |
9/17/2008 | 100 | 20.2 |
9/17/2008 | 100 | 20.2 |
9/17/2008 | 100 | 20.2 |
9/17/2008 | 100 | 20.2 |
9/17/2008 | 100 | 20.2 |
9/17/2008 | 100 | 20.21 |
9/17/2008 | 100 | 20.23 |
9/17/2008 | 100 | 20.26 |
9/17/2008 | 100 | 20.27 |
9/17/2008 | 100 | 20.28 |
9/17/2008 | 100 | 20.28 |
9/17/2008 | 100 | 20.28 |
9/17/2008 | 100 | 20.3 |
9/17/2008 | 100 | 20.3 |
9/17/2008 | 100 | 20.3 |
9/17/2008 | 100 | 20.31 |
9/17/2008 | 100 | 20.35 |
9/17/2008 | 100 | 20.36 |
9/17/2008 | 100 | 20.39 |
9/17/2008 | 100 | 20.4 |
9/17/2008 | 100 | 20.4 |
9/17/2008 | 100 | 20.41 |
9/17/2008 | 100 | 20.41 |
9/17/2008 | 100 | 20.45 |
9/17/2008 | 100 | 20.45 |
9/17/2008 | 100 | 20.46 |
9/17/2008 | 100 | 20.46 |
9/17/2008 | 100 | 20.47 |
9/17/2008 | 100 | 20.5 |
9/17/2008 | 100 | 20.51 |
9/17/2008 | 100 | 20.6 |
9/17/2008 | 100 | 20.63 |
9/17/2008 | 100 | 20.7 |
9/17/2008 | 100 | 20.72 |
9/17/2008 | 100 | 20.74 |
9/17/2008 | 100 | 20.74 |
9/17/2008 | 100 | 20.75 |
9/17/2008 | 100 | 20.78 |
9/17/2008 | 100 | 20.795 |
9/17/2008 | 100 | 20.82 |
9/17/2008 | 100 | 20.84 |
9/17/2008 | 100 | 20.84 |
9/17/2008 | 100 | 20.84 |
9/17/2008 | 100 | 20.84 |
9/17/2008 | 100 | 20.84 |
9/17/2008 | 100 | 20.86 |
9/17/2008 | 100 | 20.86 |
9/17/2008 | 100 | 20.87 |
9/17/2008 | 100 | 20.87 |
9/17/2008 | 100 | 20.88 |
9/17/2008 | 100 | 20.88 |
9/17/2008 | 100 | 20.9 |
9/17/2008 | 100 | 20.9 |
9/17/2008 | 100 | 20.91 |
9/17/2008 | 100 | 20.91 |
9/17/2008 | 100 | 20.91 |
9/17/2008 | 200 | 20.065 |
9/17/2008 | 200 | 20.2431 |
9/17/2008 | 200 | 20.2431 |
9/17/2008 | 200 | 20.78 |
9/17/2008 | 500 | 20.04 |
9/17/2008 | 500 | 20.04 |
9/17/2008 | 500 | 20.25 |
9/17/2008 | 700 | 20.17 |
9/17/2008 | 700 | 20.2431 |
9/17/2008 | 700 | 20.275 |
9/17/2008 | 900 | 20.04 |
9/17/2008 | (100) | 19.91 |
9/17/2008 | (100) | 19.91 |
9/17/2008 | 8 | 19.94 |
9/17/2008 | 11 | 20.02 |
9/17/2008 | 20 | 20.09 |
9/17/2008 | 22 | 20.03 |
9/17/2008 | 22 | 20.03 |
9/17/2008 | 22 | 20.03 |
9/17/2008 | 22 | 20.03 |
9/17/2008 | 23 | 20.03 |
9/17/2008 | 23 | 20.03 |
9/17/2008 | 24 | 20.42 |
9/17/2008 | 28 | 20.03 |
9/17/2008 | 30 | 20.29 |
9/17/2008 | 32 | 20.82 |
9/17/2008 | 33 | 19.93 |
9/17/2008 | 39 | 20.31 |
9/17/2008 | 56 | 20.43 |
9/17/2008 | 61 | 20.31 |
9/17/2008 | 76 | 20.42 |
9/17/2008 | 92 | 19.94 |
9/17/2008 | 100 | 19.93 |
9/17/2008 | 100 | 19.94 |
9/17/2008 | 100 | 19.97 |
9/17/2008 | 100 | 19.99 |
9/17/2008 | 100 | 20 |
9/17/2008 | 100 | 20.01 |
9/17/2008 | 100 | 20.01 |
9/17/2008 | 100 | 20.02 |
9/17/2008 | 100 | 20.02 |
9/17/2008 | 100 | 20.02 |
9/17/2008 | 100 | 20.03 |
9/17/2008 | 100 | 20.03 |
9/17/2008 | 100 | 20.03 |
9/17/2008 | 100 | 20.03 |
9/17/2008 | 100 | 20.03 |
9/17/2008 | 100 | 20.03 |
9/17/2008 | 100 | 20.06 |
9/17/2008 | 100 | 20.06 |
9/17/2008 | 100 | 20.06 |
9/17/2008 | 100 | 20.06 |
9/17/2008 | 100 | 20.09 |
9/17/2008 | 100 | 20.18 |
9/17/2008 | 100 | 20.29 |
9/17/2008 | 100 | 20.31 |
9/17/2008 | 100 | 20.31 |
9/17/2008 | 100 | 20.31 |
9/17/2008 | 100 | 20.31 |
9/17/2008 | 100 | 20.31 |
9/17/2008 | 100 | 20.31 |
9/17/2008 | 100 | 20.31 |
9/17/2008 | 100 | 20.31 |
9/17/2008 | 100 | 20.31 |
9/17/2008 | 100 | 20.31 |
9/17/2008 | 100 | 20.31 |
9/17/2008 | 100 | 20.42 |
9/17/2008 | 100 | 20.45 |
9/17/2008 | 100 | 20.45 |
9/17/2008 | 100 | 20.45 |
9/17/2008 | 100 | 20.54 |
9/17/2008 | 100 | 20.58 |
9/17/2008 | 100 | 20.58 |
9/17/2008 | 100 | 20.64 |
9/17/2008 | 100 | 20.65 |
9/17/2008 | 100 | 20.65 |
9/17/2008 | 100 | 20.65 |
9/17/2008 | 100 | 20.77 |
9/17/2008 | 100 | 20.82 |
9/17/2008 | 100 | 20.87 |
9/17/2008 | 100 | 20.88 |
9/17/2008 | 100 | 20.88 |
9/17/2008 | 100 | 20.88 |
9/17/2008 | 100 | 20.9 |
9/17/2008 | 181 | 20.65 |
9/17/2008 | 200 | 20.01 |
9/17/2008 | 200 | 20.31 |
9/17/2008 | 200 | 20.45 |
9/17/2008 | 200 | 20.45 |
9/17/2008 | 200 | 20.88 |
9/17/2008 | 267 | 19.93 |
9/17/2008 | 300 | 20.06 |
9/17/2008 | 300 | 20.31 |
9/17/2008 | 300 | 20.88 |
9/17/2008 | 400 | 20.01 |
9/17/2008 | 400 | 20.06 |
9/17/2008 | 400 | 20.9 |
9/17/2008 | 500 | 20.43 |
9/17/2008 | 570 | 20.29 |
9/17/2008 | 600 | 19.93 |
9/17/2008 | 600 | 20.29 |
9/17/2008 | 700 | 20.9 |
9/17/2008 | 744 | 20.43 |
9/17/2008 | 800 | 19.94 |
9/17/2008 | 968 | 20.88 |
9/17/2008 | 1,000 | 20.05 |
9/17/2008 | 1,000 | 20.9 |
9/17/2008 | 6 | 20.16 |
9/17/2008 | 8 | 19.97 |
9/17/2008 | 11 | 20 |
9/17/2008 | 11 | 20.01 |
9/17/2008 | 11 | 20.04 |
9/17/2008 | 11 | 20.04 |
9/17/2008 | 11 | 20.04 |
9/17/2008 | 11 | 20.07 |
9/17/2008 | 11 | 20.07 |
9/17/2008 | 11 | 20.07 |
9/17/2008 | 11 | 20.07 |
9/17/2008 | 11 | 20.07 |
9/17/2008 | 11 | 20.07 |
9/17/2008 | 11 | 20.07 |
9/17/2008 | 11 | 20.1 |
9/17/2008 | 11 | 20.1 |
9/17/2008 | 11 | 20.1 |
9/17/2008 | 11 | 20.17 |
9/17/2008 | 11 | 20.2 |
9/17/2008 | 11 | 20.2 |
9/17/2008 | 11 | 20.2 |
9/17/2008 | 11 | 20.2 |
9/17/2008 | 11 | 20.2 |
9/17/2008 | 11 | 20.2 |
9/17/2008 | 11 | 20.2 |
9/17/2008 | 11 | 20.2 |
9/17/2008 | 17 | 20.16 |
9/17/2008 | 19 | 20 |
9/17/2008 | 21 | 20.05 |
9/17/2008 | 22 | 19.83 |
9/17/2008 | 22 | 19.83 |
9/17/2008 | 22 | 19.92 |
9/17/2008 | 22 | 19.92 |
9/17/2008 | 22 | 20 |
9/17/2008 | 22 | 20 |
9/17/2008 | 22 | 20 |
9/17/2008 | 22 | 20 |
9/17/2008 | 22 | 20.01 |
9/17/2008 | 22 | 20.04 |
9/17/2008 | 22 | 20.05 |
9/17/2008 | 22 | 20.06 |
9/17/2008 | 22 | 20.07 |
9/17/2008 | 22 | 20.09 |
9/17/2008 | 22 | 20.1 |
9/17/2008 | 22 | 20.13 |
9/17/2008 | 22 | 20.16 |
9/17/2008 | 22 | 20.16 |
9/17/2008 | 22 | 20.16 |
9/17/2008 | 22 | 20.16 |
9/17/2008 | 22 | 20.16 |
9/17/2008 | 22 | 20.16 |
9/17/2008 | 22 | 20.16 |
9/17/2008 | 22 | 20.16 |
9/17/2008 | 23 | 20 |
9/17/2008 | 23 | 20 |
9/17/2008 | 23 | 20.04 |
9/17/2008 | 24 | 19.83 |
9/17/2008 | 24 | 20.16 |
9/17/2008 | 25 | 20.04 |
9/17/2008 | 28 | 20.16 |
9/17/2008 | 34 | 20.04 |
9/17/2008 | 34 | 20.16 |
9/17/2008 | 42 | 20.07 |
9/17/2008 | 45 | 20.09 |
9/17/2008 | 55 | 19.89 |
9/17/2008 | 55 | 20.01 |
9/17/2008 | 55 | 20.04 |
9/17/2008 | 55 | 20.09 |
9/17/2008 | 55 | 20.2 |
9/17/2008 | 63 | 20.12 |
9/17/2008 | 71 | 20 |
9/17/2008 | 80 | 19.98 |
9/17/2008 | 82 | 20 |
9/17/2008 | 100 | 19.75 |
9/17/2008 | 100 | 19.75 |
9/17/2008 | 100 | 19.75 |
9/17/2008 | 100 | 19.75 |
9/17/2008 | 100 | 19.75 |
9/17/2008 | 100 | 19.78 |
9/17/2008 | 100 | 19.81 |
9/17/2008 | 100 | 19.81 |
9/17/2008 | 100 | 19.83 |
9/17/2008 | 100 | 19.83 |
9/17/2008 | 100 | 19.89 |
9/17/2008 | 100 | 19.92 |
9/17/2008 | 100 | 19.93 |
9/17/2008 | 100 | 19.93 |
9/17/2008 | 100 | 19.94 |
9/17/2008 | 100 | 19.94 |
9/17/2008 | 100 | 19.95 |
9/17/2008 | 100 | 19.95 |
9/17/2008 | 100 | 19.95 |
9/17/2008 | 100 | 19.96 |
9/17/2008 | 100 | 19.96 |
9/17/2008 | 100 | 19.96 |
9/17/2008 | 100 | 19.96 |
9/17/2008 | 100 | 19.96 |
9/17/2008 | 100 | 19.96 |
9/17/2008 | 100 | 19.96 |
9/17/2008 | 100 | 19.96 |
9/17/2008 | 100 | 19.96 |
9/17/2008 | 100 | 19.97 |
9/17/2008 | 100 | 19.98 |
9/17/2008 | 100 | 19.98 |
9/17/2008 | 100 | 19.99 |
9/17/2008 | 100 | 19.99 |
9/17/2008 | 100 | 20 |
9/17/2008 | 100 | 20 |
9/17/2008 | 100 | 20 |
9/17/2008 | 100 | 20 |
9/17/2008 | 100 | 20 |
9/17/2008 | 100 | 20 |
9/17/2008 | 100 | 20 |
9/17/2008 | 100 | 20 |
9/17/2008 | 100 | 20 |
9/17/2008 | 100 | 20 |
9/17/2008 | 100 | 20 |
9/17/2008 | 100 | 20 |
9/17/2008 | 100 | 20 |
9/17/2008 | 100 | 20 |
9/17/2008 | 100 | 20 |
9/17/2008 | 100 | 20 |
9/17/2008 | 100 | 20 |
9/17/2008 | 100 | 20 |
9/17/2008 | 100 | 20 |
9/17/2008 | 100 | 20 |
9/17/2008 | 100 | 20 |
9/17/2008 | 100 | 20 |
9/17/2008 | 100 | 20 |
9/17/2008 | 100 | 20 |
9/17/2008 | 100 | 20.01 |
9/17/2008 | 100 | 20.01 |
9/17/2008 | 100 | 20.03 |
9/17/2008 | 100 | 20.04 |
9/17/2008 | 100 | 20.04 |
9/17/2008 | 100 | 20.04 |
9/17/2008 | 100 | 20.05 |
9/17/2008 | 100 | 20.05 |
9/17/2008 | 100 | 20.06 |
9/17/2008 | 100 | 20.06 |
9/17/2008 | 100 | 20.06 |
9/17/2008 | 100 | 20.06 |
9/17/2008 | 100 | 20.06 |
9/17/2008 | 100 | 20.06 |
9/17/2008 | 100 | 20.07 |
9/17/2008 | 100 | 20.07 |
9/17/2008 | 100 | 20.07 |
9/17/2008 | 100 | 20.07 |
9/17/2008 | 100 | 20.07 |
9/17/2008 | 100 | 20.07 |
9/17/2008 | 100 | 20.07 |
9/17/2008 | 100 | 20.08 |
9/17/2008 | 100 | 20.09 |
9/17/2008 | 100 | 20.09 |
9/17/2008 | 100 | 20.09 |
9/17/2008 | 100 | 20.09 |
9/17/2008 | 100 | 20.09 |
9/17/2008 | 100 | 20.09 |
9/17/2008 | 100 | 20.1 |
9/17/2008 | 100 | 20.1 |
9/17/2008 | 100 | 20.1 |
9/17/2008 | 100 | 20.1 |
9/17/2008 | 100 | 20.1 |
9/17/2008 | 100 | 20.1 |
9/17/2008 | 100 | 20.1 |
9/17/2008 | 100 | 20.1 |
9/17/2008 | 100 | 20.1 |
9/17/2008 | 100 | 20.1 |
9/17/2008 | 100 | 20.1 |
9/17/2008 | 100 | 20.1 |
9/17/2008 | 100 | 20.1 |
9/17/2008 | 100 | 20.1 |
9/17/2008 | 100 | 20.1 |
9/17/2008 | 100 | 20.1 |
9/17/2008 | 100 | 20.1 |
9/17/2008 | 100 | 20.1 |
9/17/2008 | 100 | 20.1 |
9/17/2008 | 100 | 20.11 |
9/17/2008 | 100 | 20.12 |
9/17/2008 | 100 | 20.12 |
9/17/2008 | 100 | 20.12 |
9/17/2008 | 100 | 20.13 |
9/17/2008 | 100 | 20.13 |
9/17/2008 | 100 | 20.13 |
9/17/2008 | 100 | 20.13 |
9/17/2008 | 100 | 20.13 |
9/17/2008 | 100 | 20.13 |
9/17/2008 | 100 | 20.13 |
9/17/2008 | 100 | 20.13 |
9/17/2008 | 100 | 20.13 |
9/17/2008 | 100 | 20.13 |
9/17/2008 | 100 | 20.13 |
9/17/2008 | 100 | 20.13 |
9/17/2008 | 100 | 20.13 |
9/17/2008 | 100 | 20.13 |
9/17/2008 | 100 | 20.13 |
9/17/2008 | 100 | 20.13 |
9/17/2008 | 100 | 20.15 |
9/17/2008 | 100 | 20.15 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.16 |
9/17/2008 | 100 | 20.17 |
9/17/2008 | 100 | 20.17 |
9/17/2008 | 100 | 20.17 |
9/17/2008 | 100 | 20.17 |
9/17/2008 | 100 | 20.17 |
9/17/2008 | 100 | 20.17 |
9/17/2008 | 100 | 20.17 |
9/17/2008 | 100 | 20.18 |
9/17/2008 | 100 | 20.19 |
9/17/2008 | 100 | 20.19 |
9/17/2008 | 100 | 20.19 |
9/17/2008 | 100 | 20.2 |
9/17/2008 | 100 | 20.2 |
9/17/2008 | 100 | 20.2 |
9/17/2008 | 100 | 20.2 |
9/17/2008 | 100 | 20.2 |
9/17/2008 | 100 | 20.2 |
9/17/2008 | 100 | 20.2 |
9/17/2008 | 100 | 20.21 |
9/17/2008 | 100 | 20.21 |
9/17/2008 | 100 | 20.21 |
9/17/2008 | 100 | 20.22 |
9/17/2008 | 100 | 20.24 |
9/17/2008 | 100 | 20.24 |
9/17/2008 | 100 | 20.24 |
9/17/2008 | 100 | 20.24 |
9/17/2008 | 100 | 20.24 |
9/17/2008 | 100 | 20.24 |
9/17/2008 | 100 | 20.24 |
9/17/2008 | 100 | 20.24 |
9/17/2008 | 100 | 20.24 |
9/17/2008 | 100 | 20.24 |
9/17/2008 | 100 | 20.25 |
9/17/2008 | 100 | 20.25 |
9/17/2008 | 100 | 20.28 |
9/17/2008 | 100 | 20.28 |
9/17/2008 | 100 | 20.35 |
9/17/2008 | 100 | 20.35 |
9/17/2008 | 100 | 20.35 |
9/17/2008 | 100 | 20.35 |
9/17/2008 | 100 | 20.35 |
9/17/2008 | 100 | 20.35 |
9/17/2008 | 102 | 20.06 |
9/17/2008 | 200 | 19.75 |
9/17/2008 | 200 | 20.06 |
9/17/2008 | 200 | 20.06 |
9/17/2008 | 200 | 20.06 |
9/17/2008 | 200 | 20.13 |
9/17/2008 | 200 | 20.14 |
9/17/2008 | 200 | 20.17 |
9/17/2008 | 200 | 20.2 |
9/17/2008 | 200 | 20.21 |
9/17/2008 | 200 | 20.22 |
9/17/2008 | 200 | 20.22 |
9/17/2008 | 200 | 20.35 |
9/17/2008 | 200 | 20.36 |
9/17/2008 | 300 | 20.05 |
9/17/2008 | 300 | 20.13 |
9/17/2008 | 302 | 20.1 |
9/17/2008 | 302 | 20.1 |
9/17/2008 | 322 | 20.07 |
9/17/2008 | 324 | 20.11 |
9/17/2008 | 377 | 20.06 |
9/17/2008 | 436 | 20.2 |
9/17/2008 | 445 | 20 |
9/17/2008 | 460 | 20.09 |
9/17/2008 | 466 | 20.13 |
9/17/2008 | 1,676 | 20.11 |
9/17/2008 | 1,796 | 20.36 |
9/17/2008 | 1,833 | 20.28 |
9/17/2008 | (100) | 20.8 |
9/17/2008 | (100) | 20.8 |
9/18/2008 | (22,000) | 19.57 |
9/18/2008 | (600) | 20.15 |
9/18/2008 | (500) | 18.95 |
9/18/2008 | (500) | 20.17 |
9/18/2008 | (500) | 20.905 |
9/18/2008 | (500) | 20.985 |
9/18/2008 | (400) | 19.43 |
9/18/2008 | (300) | 19.02 |
9/18/2008 | (300) | 19.25 |
9/18/2008 | (300) | 19.39 |
9/18/2008 | (300) | 19.62 |
9/18/2008 | (300) | 19.93 |
9/18/2008 | (300) | 20.03 |
9/18/2008 | (300) | 20.48 |
9/18/2008 | (300) | 20.68 |
9/18/2008 | (300) | 20.75 |
9/18/2008 | (300) | 20.76 |
9/18/2008 | (300) | 20.93 |
9/18/2008 | (300) | 20.95 |
9/18/2008 | (300) | 20.99 |
9/18/2008 | (210) | 20.85 |
9/18/2008 | (200) | 19.11 |
9/18/2008 | (200) | 19.35 |
9/18/2008 | (200) | 19.44 |
9/18/2008 | (200) | 19.61 |
9/18/2008 | (200) | 19.62 |
9/18/2008 | (200) | 19.62 |
9/18/2008 | (200) | 19.74 |
9/18/2008 | (200) | 19.89 |
9/18/2008 | (200) | 19.93 |
9/18/2008 | (200) | 20.16 |
9/18/2008 | (200) | 20.265 |
9/18/2008 | (200) | 20.32 |
9/18/2008 | (200) | 20.44 |
9/18/2008 | (200) | 20.48 |
9/18/2008 | (200) | 20.48 |
9/18/2008 | (200) | 20.485 |
9/18/2008 | (200) | 20.51 |
9/18/2008 | (200) | 20.63 |
9/18/2008 | (200) | 20.72 |
9/18/2008 | (200) | 20.75 |
9/18/2008 | (200) | 20.87 |
9/18/2008 | (200) | 20.87 |
9/18/2008 | (200) | 20.87 |
9/18/2008 | (200) | 20.97 |
9/18/2008 | (200) | 20.99 |
9/18/2008 | (200) | 20.99 |
9/18/2008 | (200) | 20.99 |
9/18/2008 | (200) | 20.99 |
9/18/2008 | (200) | 20.99 |
9/18/2008 | (193) | 19.35 |
9/18/2008 | (161) | 20.69 |
9/18/2008 | (125) | 19.85 |
9/18/2008 | (103) | 20.24 |
9/18/2008 | (100) | 19.04 |
9/18/2008 | (100) | 19.05 |
9/18/2008 | (100) | 19.07 |
9/18/2008 | (100) | 19.07 |
9/18/2008 | (100) | 19.07 |
9/18/2008 | (100) | 19.07 |
9/18/2008 | (100) | 19.07 |
9/18/2008 | (100) | 19.07 |
9/18/2008 | (100) | 19.15 |
9/18/2008 | (100) | 19.18 |
9/18/2008 | (100) | 19.21 |
9/18/2008 | (100) | 19.24 |
9/18/2008 | (100) | 19.245 |
9/18/2008 | (100) | 19.27 |
9/18/2008 | (100) | 19.3 |
9/18/2008 | (100) | 19.3 |
9/18/2008 | (100) | 19.34 |
9/18/2008 | (100) | 19.34 |
9/18/2008 | (100) | 19.34 |
9/18/2008 | (100) | 19.34 |
9/18/2008 | (100) | 19.34 |
9/18/2008 | (100) | 19.34 |
9/18/2008 | (100) | 19.34 |
9/18/2008 | (100) | 19.34 |
9/18/2008 | (100) | 19.34 |
9/18/2008 | (100) | 19.34 |
9/18/2008 | (100) | 19.35 |
9/18/2008 | (100) | 19.35 |
9/18/2008 | (100) | 19.35 |
9/18/2008 | (100) | 19.38 |
9/18/2008 | (100) | 19.38 |
9/18/2008 | (100) | 19.38 |
9/18/2008 | (100) | 19.38 |
9/18/2008 | (100) | 19.38 |
9/18/2008 | (100) | 19.38 |
9/18/2008 | (100) | 19.39 |
9/18/2008 | (100) | 19.43 |
9/18/2008 | (100) | 19.44 |
9/18/2008 | (100) | 19.44 |
9/18/2008 | (100) | 19.44 |
9/18/2008 | (100) | 19.44 |
9/18/2008 | (100) | 19.4625 |
9/18/2008 | (100) | 19.4625 |
9/18/2008 | (100) | 19.47 |
9/18/2008 | (100) | 19.47 |
9/18/2008 | (100) | 19.47 |
9/18/2008 | (100) | 19.47 |
9/18/2008 | (100) | 19.505 |
9/18/2008 | (100) | 19.5075 |
9/18/2008 | (100) | 19.51 |
9/18/2008 | (100) | 19.51 |
9/18/2008 | (100) | 19.51 |
9/18/2008 | (100) | 19.52 |
9/18/2008 | (100) | 19.52 |
9/18/2008 | (100) | 19.52 |
9/18/2008 | (100) | 19.54 |
9/18/2008 | (100) | 19.54 |
9/18/2008 | (100) | 19.59 |
9/18/2008 | (100) | 19.6025 |
9/18/2008 | (100) | 19.62 |
9/18/2008 | (100) | 19.62 |
9/18/2008 | (100) | 19.62 |
9/18/2008 | (100) | 19.62 |
9/18/2008 | (100) | 19.63 |
9/18/2008 | (100) | 19.63 |
9/18/2008 | (100) | 19.63 |
9/18/2008 | (100) | 19.63 |
9/18/2008 | (100) | 19.63 |
9/18/2008 | (100) | 19.6325 |
9/18/2008 | (100) | 19.64 |
9/18/2008 | (100) | 19.64 |
9/18/2008 | (100) | 19.64 |
9/18/2008 | (100) | 19.64 |
9/18/2008 | (100) | 19.64 |
9/18/2008 | (100) | 19.64 |
9/18/2008 | (100) | 19.64 |
9/18/2008 | (100) | 19.65 |
9/18/2008 | (100) | 19.65 |
9/18/2008 | (100) | 19.65 |
9/18/2008 | (100) | 19.66 |
9/18/2008 | (100) | 19.66 |
9/18/2008 | (100) | 19.68 |
9/18/2008 | (100) | 19.68 |
9/18/2008 | (100) | 19.68 |
9/18/2008 | (100) | 19.68 |
9/18/2008 | (100) | 19.68 |
9/18/2008 | (100) | 19.69 |
9/18/2008 | (100) | 19.69 |
9/18/2008 | (100) | 19.69 |
9/18/2008 | (100) | 19.69 |
9/18/2008 | (100) | 19.74 |
9/18/2008 | (100) | 19.74 |
9/18/2008 | (100) | 19.75 |
9/18/2008 | (100) | 19.75 |
9/18/2008 | (100) | 19.75 |
9/18/2008 | (100) | 19.75 |
9/18/2008 | (100) | 19.75 |
9/18/2008 | (100) | 19.75 |
9/18/2008 | (100) | 19.75 |
9/18/2008 | (100) | 19.75 |
9/18/2008 | (100) | 19.77 |
9/18/2008 | (100) | 19.77 |
9/18/2008 | (100) | 19.77 |
9/18/2008 | (100) | 19.77 |
9/18/2008 | (100) | 19.77 |
9/18/2008 | (100) | 19.77 |
9/18/2008 | (100) | 19.77 |
9/18/2008 | (100) | 19.82 |
9/18/2008 | (100) | 19.85 |
9/18/2008 | (100) | 19.86 |
9/18/2008 | (100) | 19.86 |
9/18/2008 | (100) | 19.87 |
9/18/2008 | (100) | 19.88 |
9/18/2008 | (100) | 19.88 |
9/18/2008 | (100) | 19.88 |
9/18/2008 | (100) | 19.88 |
9/18/2008 | (100) | 19.88 |
9/18/2008 | (100) | 19.89 |
9/18/2008 | (100) | 19.91 |
9/18/2008 | (100) | 19.93 |
9/18/2008 | (100) | 19.93 |
9/18/2008 | (100) | 19.93 |
9/18/2008 | (100) | 19.93 |
9/18/2008 | (100) | 19.93 |
9/18/2008 | (100) | 19.93 |
9/18/2008 | (100) | 19.94 |
9/18/2008 | (100) | 19.95 |
9/18/2008 | (100) | 19.95 |
9/18/2008 | (100) | 19.96 |
9/18/2008 | (100) | 19.96 |
9/18/2008 | (100) | 19.98 |
9/18/2008 | (100) | 19.995 |
9/18/2008 | (100) | 20.03 |
9/18/2008 | (100) | 20.03 |
9/18/2008 | (100) | 20.06 |
9/18/2008 | (100) | 20.07 |
9/18/2008 | (100) | 20.08 |
9/18/2008 | (100) | 20.08 |
9/18/2008 | (100) | 20.09 |
9/18/2008 | (100) | 20.1 |
9/18/2008 | (100) | 20.11 |
9/18/2008 | (100) | 20.11 |
9/18/2008 | (100) | 20.11 |
9/18/2008 | (100) | 20.11 |
9/18/2008 | (100) | 20.12 |
9/18/2008 | (100) | 20.12 |
9/18/2008 | (100) | 20.12 |
9/18/2008 | (100) | 20.12 |
9/18/2008 | (100) | 20.12 |
9/18/2008 | (100) | 20.12 |
9/18/2008 | (100) | 20.13 |
9/18/2008 | (100) | 20.135 |
9/18/2008 | (100) | 20.14 |
9/18/2008 | (100) | 20.14 |
9/18/2008 | (100) | 20.14 |
9/18/2008 | (100) | 20.14 |
9/18/2008 | (100) | 20.14 |
9/18/2008 | (100) | 20.14 |
9/18/2008 | (100) | 20.15 |
9/18/2008 | (100) | 20.15 |
9/18/2008 | (100) | 20.16 |
9/18/2008 | (100) | 20.16 |
9/18/2008 | (100) | 20.16 |
9/18/2008 | (100) | 20.16 |
9/18/2008 | (100) | 20.16 |
9/18/2008 | (100) | 20.17 |
9/18/2008 | (100) | 20.19 |
9/18/2008 | (100) | 20.19 |
9/18/2008 | (100) | 20.19 |
9/18/2008 | (100) | 20.19 |
9/18/2008 | (100) | 20.19 |
9/18/2008 | (100) | 20.19 |
9/18/2008 | (100) | 20.19 |
9/18/2008 | (100) | 20.19 |
9/18/2008 | (100) | 20.19 |
9/18/2008 | (100) | 20.19 |
9/18/2008 | (100) | 20.19 |
9/18/2008 | (100) | 20.19 |
9/18/2008 | (100) | 20.21 |
9/18/2008 | (100) | 20.21 |
9/18/2008 | (100) | 20.22 |
9/18/2008 | (100) | 20.22 |
9/18/2008 | (100) | 20.2275 |
9/18/2008 | (100) | 20.23 |
9/18/2008 | (100) | 20.23 |
9/18/2008 | (100) | 20.23 |
9/18/2008 | (100) | 20.23 |
9/18/2008 | (100) | 20.23 |
9/18/2008 | (100) | 20.23 |
9/18/2008 | (100) | 20.23 |
9/18/2008 | (100) | 20.25 |
9/18/2008 | (100) | 20.25 |
9/18/2008 | (100) | 20.25 |
9/18/2008 | (100) | 20.25 |
9/18/2008 | (100) | 20.25 |
9/18/2008 | (100) | 20.25 |
9/18/2008 | (100) | 20.25 |
9/18/2008 | (100) | 20.25 |
9/18/2008 | (100) | 20.25 |
9/18/2008 | (100) | 20.25 |
9/18/2008 | (100) | 20.25 |
9/18/2008 | (100) | 20.25 |
9/18/2008 | (100) | 20.25 |
9/18/2008 | (100) | 20.25 |
9/18/2008 | (100) | 20.255 |
9/18/2008 | (100) | 20.26 |
9/18/2008 | (100) | 20.26 |
9/18/2008 | (100) | 20.26 |
9/18/2008 | (100) | 20.26 |
9/18/2008 | (100) | 20.265 |
9/18/2008 | (100) | 20.265 |
9/18/2008 | (100) | 20.265 |
9/18/2008 | (100) | 20.265 |
9/18/2008 | (100) | 20.265 |
9/18/2008 | (100) | 20.265 |
9/18/2008 | (100) | 20.265 |
9/18/2008 | (100) | 20.275 |
9/18/2008 | (100) | 20.275 |
9/18/2008 | (100) | 20.28 |
9/18/2008 | (100) | 20.28 |
9/18/2008 | (100) | 20.28 |
9/18/2008 | (100) | 20.28 |
9/18/2008 | (100) | 20.28 |
9/18/2008 | (100) | 20.28 |
9/18/2008 | (100) | 20.28 |
9/18/2008 | (100) | 20.29 |
9/18/2008 | (100) | 20.3 |
9/18/2008 | (100) | 20.3 |
9/18/2008 | (100) | 20.3 |
9/18/2008 | (100) | 20.31 |
9/18/2008 | (100) | 20.31 |
9/18/2008 | (100) | 20.31 |
9/18/2008 | (100) | 20.31 |
9/18/2008 | (100) | 20.31 |
9/18/2008 | (100) | 20.31 |
9/18/2008 | (100) | 20.31 |
9/18/2008 | (100) | 20.31 |
9/18/2008 | (100) | 20.31 |
9/18/2008 | (100) | 20.31 |
9/18/2008 | (100) | 20.32 |
9/18/2008 | (100) | 20.33 |
9/18/2008 | (100) | 20.33 |
9/18/2008 | (100) | 20.33 |
9/18/2008 | (100) | 20.33 |
9/18/2008 | (100) | 20.33 |
9/18/2008 | (100) | 20.33 |
9/18/2008 | (100) | 20.33 |
9/18/2008 | (100) | 20.33 |
9/18/2008 | (100) | 20.36 |
9/18/2008 | (100) | 20.37 |
9/18/2008 | (100) | 20.39 |
9/18/2008 | (100) | 20.4 |
9/18/2008 | (100) | 20.42 |
9/18/2008 | (100) | 20.42 |
9/18/2008 | (100) | 20.42 |
9/18/2008 | (100) | 20.43 |
9/18/2008 | (100) | 20.44 |
9/18/2008 | (100) | 20.44 |
9/18/2008 | (100) | 20.44 |
9/18/2008 | (100) | 20.46 |
9/18/2008 | (100) | 20.48 |
9/18/2008 | (100) | 20.48 |
9/18/2008 | (100) | 20.48 |
9/18/2008 | (100) | 20.48 |
9/18/2008 | (100) | 20.48 |
9/18/2008 | (100) | 20.48 |
9/18/2008 | (100) | 20.48 |
9/18/2008 | (100) | 20.48 |
9/18/2008 | (100) | 20.48 |
9/18/2008 | (100) | 20.485 |
9/18/2008 | (100) | 20.485 |
9/18/2008 | (100) | 20.485 |
9/18/2008 | (100) | 20.49 |
9/18/2008 | (100) | 20.49 |
9/18/2008 | (100) | 20.5 |
9/18/2008 | (100) | 20.5 |
9/18/2008 | (100) | 20.51 |
9/18/2008 | (100) | 20.51 |
9/18/2008 | (100) | 20.51 |
9/18/2008 | (100) | 20.52 |
9/18/2008 | (100) | 20.52 |
9/18/2008 | (100) | 20.52 |
9/18/2008 | (100) | 20.52 |
9/18/2008 | (100) | 20.52 |
9/18/2008 | (100) | 20.52 |
9/18/2008 | (100) | 20.52 |
9/18/2008 | (100) | 20.52 |
9/18/2008 | (100) | 20.52 |
9/18/2008 | (100) | 20.52 |
9/18/2008 | (100) | 20.53 |
9/18/2008 | (100) | 20.53 |
9/18/2008 | (100) | 20.53 |
9/18/2008 | (100) | 20.53 |
9/18/2008 | (100) | 20.53 |
9/18/2008 | (100) | 20.54 |
9/18/2008 | (100) | 20.54 |
9/18/2008 | (100) | 20.54 |
9/18/2008 | (100) | 20.59 |
9/18/2008 | (100) | 20.62 |
9/18/2008 | (100) | 20.62 |
9/18/2008 | (100) | 20.63 |
9/18/2008 | (100) | 20.65 |
9/18/2008 | (100) | 20.65 |
9/18/2008 | (100) | 20.65 |
9/18/2008 | (100) | 20.65 |
9/18/2008 | (100) | 20.7 |
9/18/2008 | (100) | 20.7 |
9/18/2008 | (100) | 20.7 |
9/18/2008 | (100) | 20.7 |
9/18/2008 | (100) | 20.7 |
9/18/2008 | (100) | 20.7 |
9/18/2008 | (100) | 20.7 |
9/18/2008 | (100) | 20.71 |
9/18/2008 | (100) | 20.71 |
9/18/2008 | (100) | 20.71 |
9/18/2008 | (100) | 20.71 |
9/18/2008 | (100) | 20.71 |
9/18/2008 | (100) | 20.71 |
9/18/2008 | (100) | 20.72 |
9/18/2008 | (100) | 20.73 |
9/18/2008 | (100) | 20.73 |
9/18/2008 | (100) | 20.74 |
9/18/2008 | (100) | 20.75 |
9/18/2008 | (100) | 20.75 |
9/18/2008 | (100) | 20.75 |
9/18/2008 | (100) | 20.76 |
9/18/2008 | (100) | 20.76 |
9/18/2008 | (100) | 20.76 |
9/18/2008 | (100) | 20.76 |
9/18/2008 | (100) | 20.77 |
9/18/2008 | (100) | 20.78 |
9/18/2008 | (100) | 20.78 |
9/18/2008 | (100) | 20.79 |
9/18/2008 | (100) | 20.82 |
9/18/2008 | (100) | 20.82 |
9/18/2008 | (100) | 20.82 |
9/18/2008 | (100) | 20.82 |
9/18/2008 | (100) | 20.84 |
9/18/2008 | (100) | 20.85 |
9/18/2008 | (100) | 20.85 |
9/18/2008 | (100) | 20.85 |
9/18/2008 | (100) | 20.85 |
9/18/2008 | (100) | 20.85 |
9/18/2008 | (100) | 20.85 |
9/18/2008 | (100) | 20.85 |
9/18/2008 | (100) | 20.85 |
9/18/2008 | (100) | 20.85 |
9/18/2008 | (100) | 20.87 |
9/18/2008 | (100) | 20.87 |
9/18/2008 | (100) | 20.87 |
9/18/2008 | (100) | 20.87 |
9/18/2008 | (100) | 20.87 |
9/18/2008 | (100) | 20.88 |
9/18/2008 | (100) | 20.88 |
9/18/2008 | (100) | 20.88 |
9/18/2008 | (100) | 20.88 |
9/18/2008 | (100) | 20.88 |
9/18/2008 | (100) | 20.88 |
9/18/2008 | (100) | 20.88 |
9/18/2008 | (100) | 20.88 |
9/18/2008 | (100) | 20.88 |
9/18/2008 | (100) | 20.88 |
9/18/2008 | (100) | 20.88 |
9/18/2008 | (100) | 20.88 |
9/18/2008 | (100) | 20.89 |
9/18/2008 | (100) | 20.89 |
9/18/2008 | (100) | 20.89 |
9/18/2008 | (100) | 20.89 |
9/18/2008 | (100) | 20.89 |
9/18/2008 | (100) | 20.9 |
9/18/2008 | (100) | 20.9 |
9/18/2008 | (100) | 20.92 |
9/18/2008 | (100) | 20.92 |
9/18/2008 | (100) | 20.92 |
9/18/2008 | (100) | 20.92 |
9/18/2008 | (100) | 20.92 |
9/18/2008 | (100) | 20.92 |
9/18/2008 | (100) | 20.92 |
9/18/2008 | (100) | 20.92 |
9/18/2008 | (100) | 20.92 |
9/18/2008 | (100) | 20.92 |
9/18/2008 | (100) | 20.93 |
9/18/2008 | (100) | 20.94 |
9/18/2008 | (100) | 20.94 |
9/18/2008 | (100) | 20.94 |
9/18/2008 | (100) | 20.94 |
9/18/2008 | (100) | 20.94 |
9/18/2008 | (100) | 20.94 |
9/18/2008 | (100) | 20.94 |
9/18/2008 | (100) | 20.94 |
9/18/2008 | (100) | 20.94 |
9/18/2008 | (100) | 20.94 |
9/18/2008 | (100) | 20.95 |
9/18/2008 | (100) | 20.95 |
9/18/2008 | (100) | 20.95 |
9/18/2008 | (100) | 20.96 |
9/18/2008 | (100) | 20.96 |
9/18/2008 | (100) | 20.96 |
9/18/2008 | (100) | 20.96 |
9/18/2008 | (100) | 20.96 |
9/18/2008 | (100) | 20.96 |
9/18/2008 | (100) | 20.96 |
9/18/2008 | (100) | 20.96 |
9/18/2008 | (100) | 20.96 |
9/18/2008 | (100) | 20.96 |
9/18/2008 | (100) | 20.97 |
9/18/2008 | (100) | 20.97 |
9/18/2008 | (100) | 20.97 |
9/18/2008 | (100) | 20.97 |
9/18/2008 | (100) | 20.97 |
9/18/2008 | (100) | 20.97 |
9/18/2008 | (100) | 20.97 |
9/18/2008 | (100) | 20.97 |
9/18/2008 | (100) | 20.97 |
9/18/2008 | (100) | 20.97 |
9/18/2008 | (100) | 20.97 |
9/18/2008 | (100) | 20.97 |
9/18/2008 | (100) | 20.97 |
9/18/2008 | (100) | 20.97 |
9/18/2008 | (100) | 20.98 |
9/18/2008 | (100) | 20.98 |
9/18/2008 | (100) | 20.98 |
9/18/2008 | (100) | 20.98 |
9/18/2008 | (100) | 20.98 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 21 |
9/18/2008 | (100) | 21 |
9/18/2008 | (100) | 21 |
9/18/2008 | (100) | 21 |
9/18/2008 | (100) | 21 |
9/18/2008 | (100) | 21 |
9/18/2008 | (100) | 21 |
9/18/2008 | (100) | 21 |
9/18/2008 | (100) | 21 |
9/18/2008 | (100) | 21 |
9/18/2008 | (100) | 21 |
9/18/2008 | (100) | 21 |
9/18/2008 | (100) | 21 |
9/18/2008 | (100) | 21 |
9/18/2008 | (100) | 21 |
9/18/2008 | (100) | 21 |
9/18/2008 | (100) | 21 |
9/18/2008 | (100) | 21 |
9/18/2008 | (100) | 21 |
9/18/2008 | (99) | 19.39 |
9/18/2008 | (98) | 19.38 |
9/18/2008 | (97) | 20.25 |
9/18/2008 | (93) | 19.38 |
9/18/2008 | (92) | 20.08 |
9/18/2008 | (90) | 20.84 |
9/18/2008 | (88) | 20.43 |
9/18/2008 | (87) | 20.15 |
9/18/2008 | (78) | 20.15 |
9/18/2008 | (75) | 19.94 |
9/18/2008 | (72) | 19.66 |
9/18/2008 | (71) | 20.23 |
9/18/2008 | (71) | 20.23 |
9/18/2008 | (71) | 20.62 |
9/18/2008 | (71) | 20.62 |
9/18/2008 | (71) | 20.89 |
9/18/2008 | (71) | 20.96 |
9/18/2008 | (70) | 20.99 |
9/18/2008 | (67) | 20.99 |
9/18/2008 | (65) | 20.51 |
9/18/2008 | (62) | 20.88 |
9/18/2008 | (62) | 20.88 |
9/18/2008 | (62) | 20.98 |
9/18/2008 | (62) | 20.98 |
9/18/2008 | (58) | 20.99 |
9/18/2008 | (56) | 19.07 |
9/18/2008 | (56) | 19.98 |
9/18/2008 | (50) | 20.95 |
9/18/2008 | (50) | 20.95 |
9/18/2008 | (44) | 19.07 |
9/18/2008 | (44) | 19.61 |
9/18/2008 | (39) | 20.28 |
9/18/2008 | (38) | 20.82 |
9/18/2008 | (38) | 20.88 |
9/18/2008 | (38) | 20.88 |
9/18/2008 | (38) | 20.98 |
9/18/2008 | (35) | 20.51 |
9/18/2008 | (33) | 20.99 |
9/18/2008 | (30) | 20.99 |
9/18/2008 | (29) | 20.23 |
9/18/2008 | (29) | 20.23 |
9/18/2008 | (29) | 20.23 |
9/18/2008 | (29) | 20.62 |
9/18/2008 | (29) | 20.62 |
9/18/2008 | (29) | 20.96 |
9/18/2008 | (29) | 20.96 |
9/18/2008 | (28) | 19.43 |
9/18/2008 | (22) | 20.14 |
9/18/2008 | (13) | 20.99 |
9/18/2008 | (12) | 20.27 |
9/18/2008 | (11) | 20.49 |
9/18/2008 | (8) | 20.17 |
9/18/2008 | (7) | 19.35 |
9/18/2008 | (7) | 19.38 |
9/18/2008 | (2) | 19.38 |
9/18/2008 | (2) | 20.5 |
9/18/2008 | (1) | 19.29 |
9/18/2008 | 50 | 20.97 |
9/18/2008 | 50 | 20.97 |
9/18/2008 | 100 | 19.15 |
9/18/2008 | 100 | 19.2 |
9/18/2008 | 100 | 19.3 |
9/18/2008 | 100 | 19.44 |
9/18/2008 | 100 | 19.44 |
9/18/2008 | 100 | 19.56 |
9/18/2008 | 100 | 19.56 |
9/18/2008 | 100 | 19.56 |
9/18/2008 | 100 | 19.57 |
9/18/2008 | 100 | 19.57 |
9/18/2008 | 100 | 19.57 |
9/18/2008 | 100 | 19.57 |
9/18/2008 | 100 | 19.57 |
9/18/2008 | 100 | 19.59 |
9/18/2008 | 100 | 19.61 |
9/18/2008 | 100 | 19.62 |
9/18/2008 | 100 | 19.63 |
9/18/2008 | 100 | 19.63 |
9/18/2008 | 100 | 19.64 |
9/18/2008 | 100 | 19.85 |
9/18/2008 | 100 | 19.86 |
9/18/2008 | 100 | 19.91 |
9/18/2008 | 100 | 19.93 |
9/18/2008 | 100 | 19.93 |
9/18/2008 | 100 | 19.93 |
9/18/2008 | 100 | 19.93 |
9/18/2008 | 100 | 19.93 |
9/18/2008 | 100 | 20.07 |
9/18/2008 | 100 | 20.11 |
9/18/2008 | 100 | 20.11 |
9/18/2008 | 100 | 20.11 |
9/18/2008 | 100 | 20.11 |
9/18/2008 | 100 | 20.11 |
9/18/2008 | 100 | 20.11 |
9/18/2008 | 100 | 20.11 |
9/18/2008 | 100 | 20.11 |
9/18/2008 | 100 | 20.11 |
9/18/2008 | 100 | 20.11 |
9/18/2008 | 100 | 20.12 |
9/18/2008 | 100 | 20.21 |
9/18/2008 | 100 | 20.22 |
9/18/2008 | 100 | 20.22 |
9/18/2008 | 100 | 20.22 |
9/18/2008 | 100 | 20.23 |
9/18/2008 | 100 | 20.24 |
9/18/2008 | 100 | 20.24 |
9/18/2008 | 100 | 20.24 |
9/18/2008 | 100 | 20.25 |
9/18/2008 | 100 | 20.25 |
9/18/2008 | 100 | 20.25 |
9/18/2008 | 100 | 20.26 |
9/18/2008 | 100 | 20.26 |
9/18/2008 | 100 | 20.37 |
9/18/2008 | 100 | 20.37 |
9/18/2008 | 100 | 20.37 |
9/18/2008 | 100 | 20.37 |
9/18/2008 | 100 | 20.53 |
9/18/2008 | 100 | 20.53 |
9/18/2008 | 100 | 20.6 |
9/18/2008 | 100 | 20.61 |
9/18/2008 | 100 | 20.61 |
9/18/2008 | 100 | 20.75 |
9/18/2008 | 100 | 20.76 |
9/18/2008 | 100 | 20.85 |
9/18/2008 | 100 | 20.85 |
9/18/2008 | 100 | 20.86 |
9/18/2008 | 100 | 20.87 |
9/18/2008 | 100 | 20.89 |
9/18/2008 | 100 | 20.89 |
9/18/2008 | 100 | 20.9 |
9/18/2008 | 100 | 20.9 |
9/18/2008 | 100 | 20.9 |
9/18/2008 | 100 | 20.91 |
9/18/2008 | 100 | 20.92 |
9/18/2008 | 100 | 20.92 |
9/18/2008 | 100 | 20.92 |
9/18/2008 | 100 | 20.93 |
9/18/2008 | 100 | 20.94 |
9/18/2008 | 100 | 20.94 |
9/18/2008 | 100 | 20.96 |
9/18/2008 | 100 | 20.96 |
9/18/2008 | 100 | 20.97 |
9/18/2008 | 100 | 20.97 |
9/18/2008 | 100 | 20.97 |
9/18/2008 | 100 | 20.97 |
9/18/2008 | 100 | 20.98 |
9/18/2008 | 100 | 20.98 |
9/18/2008 | 100 | 20.98 |
9/18/2008 | 100 | 20.99 |
9/18/2008 | 100 | 20.99 |
9/18/2008 | 100 | 20.99 |
9/18/2008 | 100 | 21 |
9/18/2008 | 100 | 21 |
9/18/2008 | 3,500 | 20.4974 |
9/18/2008 | (100) | 20.68 |
9/18/2008 | (100) | 20.69 |
9/18/2008 | (100) | 20.79 |
9/18/2008 | (100) | 20.88 |
9/18/2008 | (100) | 20.95 |
9/18/2008 | (100) | 20.97 |
9/18/2008 | (100) | 20.97 |
9/18/2008 | (100) | 20.98 |
9/18/2008 | (100) | 20.98 |
9/18/2008 | (100) | 21 |
9/18/2008 | (100) | 21 |
9/18/2008 | (100) | 21 |
9/18/2008 | (100) | 21 |
9/18/2008 | (21) | 20.99 |
9/18/2008 | 21 | 20.99 |
9/18/2008 | 79 | 20.99 |
9/18/2008 | 100 | 20.99 |
9/18/2008 | 200 | 20.98 |
9/18/2008 | 300 | 20.98 |
9/18/2008 | (100) | 20.73 |
9/18/2008 | (100) | 20.74 |
9/18/2008 | (100) | 20.98 |
9/18/2008 | (100) | 20.98 |
9/18/2008 | (100) | 20.98 |
9/18/2008 | (100) | 19.57 |
9/18/2008 | (100) | 20.25 |
9/18/2008 | 17 | 20.98 |
9/18/2008 | 38 | 20.98 |
9/18/2008 | 50 | 20.95 |
9/18/2008 | 62 | 20.98 |
9/18/2008 | 100 | 19.54 |
9/18/2008 | 100 | 19.73 |
9/18/2008 | 100 | 20.15 |
9/18/2008 | 100 | 20.21 |
9/18/2008 | 100 | 20.25 |
9/18/2008 | 100 | 20.38 |
9/18/2008 | 100 | 20.44 |
9/18/2008 | 100 | 20.73 |
9/18/2008 | 100 | 20.78 |
9/18/2008 | 100 | 20.9 |
9/18/2008 | 100 | 20.92 |
9/18/2008 | 100 | 20.93 |
9/18/2008 | 100 | 20.97 |
9/18/2008 | 100 | 20.98 |
9/18/2008 | 100 | 20.98 |
9/18/2008 | 100 | 20.98 |
9/18/2008 | 100 | 20.98 |
9/18/2008 | 100 | 20.98 |
9/18/2008 | 100 | 20.99 |
9/18/2008 | 100 | 20.99 |
9/18/2008 | 100 | 21 |
9/18/2008 | 200 | 20.4974 |
9/18/2008 | 400 | 20.4974 |
9/18/2008 | 3,700 | 20.4974 |
9/18/2008 | (300) | 21.42 |
9/18/2008 | (200) | 20.59 |
9/18/2008 | (200) | 20.59 |
9/18/2008 | (200) | 20.59 |
9/18/2008 | (200) | 20.59 |
9/18/2008 | (200) | 20.59 |
9/18/2008 | (100) | 21.42 |
9/18/2008 | 50 | 20.24 |
9/18/2008 | 50 | 20.25 |
9/18/2008 | 100 | 19.18 |
9/18/2008 | 100 | 19.37 |
9/18/2008 | 100 | 19.62 |
9/18/2008 | 100 | 19.62 |
9/18/2008 | 100 | 19.68 |
9/18/2008 | 100 | 19.89 |
9/18/2008 | 100 | 19.91 |
9/18/2008 | 100 | 20.3 |
9/18/2008 | 100 | 20.42 |
9/18/2008 | 100 | 20.44 |
9/18/2008 | 100 | 20.55 |
9/18/2008 | 100 | 20.7 |
9/18/2008 | 100 | 20.72 |
9/18/2008 | 100 | 20.72 |
9/18/2008 | 100 | 20.75 |
9/18/2008 | 100 | 20.75 |
9/18/2008 | 100 | 20.84 |
9/18/2008 | 100 | 20.85 |
9/18/2008 | 100 | 20.88 |
9/18/2008 | 100 | 20.88 |
9/18/2008 | 100 | 20.89 |
9/18/2008 | 100 | 20.89 |
9/18/2008 | 100 | 20.9 |
9/18/2008 | 100 | 20.9 |
9/18/2008 | 100 | 20.9 |
9/18/2008 | 100 | 20.92 |
9/18/2008 | 100 | 20.98 |
9/18/2008 | 100 | 20.98 |
9/18/2008 | 100 | 20.99 |
9/18/2008 | 100 | 20.99 |
9/18/2008 | 100 | 21 |
9/18/2008 | 162 | 20.98 |
9/18/2008 | (3,000) | 21.2 |
9/18/2008 | (1,800) | 21.04 |
9/18/2008 | (1,300) | 21.19 |
9/18/2008 | (1,000) | 20.99 |
9/18/2008 | (900) | 21.02 |
9/18/2008 | (900) | 21.03 |
9/18/2008 | (900) | 21.03 |
9/18/2008 | (600) | 20.99 |
9/18/2008 | (500) | 20.99 |
9/18/2008 | (500) | 20.99 |
9/18/2008 | (400) | 20.99 |
9/18/2008 | (300) | 20.99 |
9/18/2008 | (300) | 20.99 |
9/18/2008 | (300) | 20.99 |
9/18/2008 | (300) | 20.99 |
9/18/2008 | (300) | 21.04 |
9/18/2008 | (200) | 20.99 |
9/18/2008 | (200) | 21.04 |
9/18/2008 | (200) | 21.04 |
9/18/2008 | (200) | 21.2 |
9/18/2008 | (171) | 20.99 |
9/18/2008 | (130) | 20.99 |
9/18/2008 | (110) | 20.99 |
9/18/2008 | (100) | 20.9 |
9/18/2008 | (100) | 20.93 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 20.99 |
9/18/2008 | (100) | 21 |
9/18/2008 | (100) | 21 |
9/18/2008 | (100) | 21 |
9/18/2008 | (100) | 21 |
9/18/2008 | (100) | 21 |
9/18/2008 | (100) | 21 |
9/18/2008 | (100) | 21 |
9/18/2008 | (100) | 21.02 |
9/18/2008 | (100) | 21.02 |
9/18/2008 | (100) | 21.02 |
9/18/2008 | (100) | 21.02 |
9/18/2008 | (100) | 21.02 |
9/18/2008 | (100) | 21.02 |
9/18/2008 | (100) | 21.03 |
9/18/2008 | (100) | 21.03 |
9/18/2008 | (100) | 21.04 |
9/18/2008 | (100) | 21.04 |
9/18/2008 | (100) | 21.04 |
9/18/2008 | (100) | 21.04 |
9/18/2008 | (100) | 21.19 |
9/18/2008 | (100) | 21.19 |
9/18/2008 | (100) | 21.2 |
9/18/2008 | (100) | 21.2 |
9/18/2008 | (100) | 21.25 |
9/18/2008 | (78) | 20.9 |
9/18/2008 | (60) | 21 |
9/18/2008 | (29) | 20.99 |
9/18/2008 | (22) | 20.89 |
9/19/2008 | 100 | 21.61 |
9/19/2008 | 1,100 | 21.9751 |
9/19/2008 | (100) | 21.22 |
9/19/2008 | (100) | 21.22 |
9/19/2008 | (100) | 21.22 |
9/19/2008 | (100) | 21.23 |
9/19/2008 | (100) | 21.29 |
9/19/2008 | (100) | 21.31 |
9/19/2008 | (100) | 21.31 |
9/19/2008 | (100) | 21.31 |
9/19/2008 | (100) | 21.33 |
9/19/2008 | (100) | 21.33 |
9/19/2008 | (100) | 21.34 |
9/19/2008 | (100) | 21.34 |
9/19/2008 | (100) | 21.34 |
9/19/2008 | (28) | 21.33 |
9/19/2008 | (28) | 21.33 |
9/19/2008 | (28) | 21.33 |
9/19/2008 | (16) | 21.33 |
9/19/2008 | (400) | 21.35 |
9/19/2008 | (200) | 21.36 |
9/19/2008 | (100) | 21.16 |
9/19/2008 | (100) | 21.16 |
9/19/2008 | (100) | 21.16 |
9/19/2008 | (100) | 21.16 |
9/19/2008 | (100) | 21.29 |
9/19/2008 | (100) | 21.32 |
9/19/2008 | (100) | 21.33 |
9/19/2008 | (100) | 21.35 |
9/19/2008 | (100) | 21.35 |
9/19/2008 | (100) | 21.35 |
9/19/2008 | (100) | 21.35 |
9/19/2008 | (100) | 21.37 |
9/19/2008 | (100) | 21.37 |
9/19/2008 | (100) | 21.37 |
9/19/2008 | (100) | 21.39 |
9/19/2008 | (100) | 21.39 |
9/19/2008 | (100) | 21.39 |
9/19/2008 | (100) | 21.39 |
9/19/2008 | (41) | 21.35 |
9/19/2008 | (2) | 21.2 |
9/19/2008 | 5 | 21.8 |
9/19/2008 | 100 | 21.16 |
9/19/2008 | 100 | 21.17 |
9/19/2008 | 100 | 21.17 |
9/19/2008 | 100 | 21.34 |
9/19/2008 | 100 | 21.35 |
9/19/2008 | 100 | 21.62 |
9/19/2008 | 100 | 21.78 |
9/19/2008 | 300 | 21.17 |
9/19/2008 | 400 | 21.9751 |
9/19/2008 | (600) | 21.345 |
9/19/2008 | (300) | 21.31 |
9/19/2008 | (200) | 21.16 |
9/19/2008 | (200) | 21.2 |
9/19/2008 | (145) | 21.16 |
9/19/2008 | (100) | 21.07 |
9/19/2008 | (100) | 21.07 |
9/19/2008 | (100) | 21.13 |
9/19/2008 | (100) | 21.14 |
9/19/2008 | (100) | 21.15 |
9/19/2008 | (100) | 21.16 |
9/19/2008 | (100) | 21.16 |
9/19/2008 | (100) | 21.17 |
9/19/2008 | (100) | 21.18 |
9/19/2008 | (100) | 21.18 |
9/19/2008 | (100) | 21.18 |
9/19/2008 | (100) | 21.18 |
9/19/2008 | (100) | 21.18 |
9/19/2008 | (100) | 21.18 |
9/19/2008 | (100) | 21.18 |
9/19/2008 | (100) | 21.18 |
9/19/2008 | (100) | 21.18 |
9/19/2008 | (100) | 21.19 |
9/19/2008 | (100) | 21.2 |
9/19/2008 | (100) | 21.2 |
9/19/2008 | (100) | 21.2 |
9/19/2008 | (100) | 21.2 |
9/19/2008 | (100) | 21.2 |
9/19/2008 | (100) | 21.2 |
9/19/2008 | (100) | 21.35 |
9/19/2008 | (100) | 21.36 |
9/19/2008 | (100) | 21.5 |
9/19/2008 | (80) | 21.19 |
9/19/2008 | (28) | 21.2 |
9/19/2008 | (2) | 21.18 |
9/19/2008 | (2) | 21.2 |
9/22/2008 | (200) | 20.6725 |
9/22/2008 | 27 | 20.48 |
9/22/2008 | 46 | 20.44 |
9/22/2008 | 54 | 20.44 |
9/22/2008 | 88 | 20.6 |
9/22/2008 | 100 | 20.44 |
9/22/2008 | 100 | 20.44 |
9/22/2008 | 100 | 20.44 |
9/22/2008 | 100 | 20.45 |
9/22/2008 | 100 | 20.48 |
9/22/2008 | 100 | 20.48 |
9/22/2008 | 100 | 20.51 |
9/22/2008 | 100 | 20.51 |
9/22/2008 | 100 | 20.56 |
9/22/2008 | 100 | 20.56 |
9/22/2008 | 100 | 20.56 |
9/22/2008 | 100 | 20.56 |
9/22/2008 | 100 | 20.57 |
9/22/2008 | 100 | 20.57 |
9/22/2008 | 100 | 20.57 |
9/22/2008 | 100 | 20.57 |
9/22/2008 | 100 | 20.64 |
9/22/2008 | 100 | 20.64 |
9/22/2008 | 100 | 20.64 |
9/22/2008 | 100 | 20.64 |
9/22/2008 | 100 | 20.7 |
9/22/2008 | 100 | 20.7 |
9/22/2008 | 100 | 20.7 |
9/22/2008 | 200 | 20.43 |
9/22/2008 | 200 | 20.43 |
9/22/2008 | 200 | 20.45 |
9/22/2008 | 200 | 20.48 |
9/22/2008 | 200 | 20.54 |
9/22/2008 | 200 | 20.6 |
9/22/2008 | 200 | 20.6 |
9/22/2008 | 500 | 20.48 |
9/22/2008 | 100 | 20.31 |
9/22/2008 | 100 | 20.34 |
9/22/2008 | 100 | 20.49 |
9/22/2008 | 8 | 20.59 |
9/22/2008 | 92 | 20.59 |
9/22/2008 | 100 | 20.31 |
9/22/2008 | 100 | 20.44 |
9/22/2008 | 100 | 20.48 |
9/22/2008 | 100 | 20.55 |
9/22/2008 | 100 | 20.57 |
9/22/2008 | 100 | 20.59 |
9/22/2008 | 100 | 20.9 |
9/22/2008 | 100 | 20.9 |
9/22/2008 | (100) | 20.33 |
9/22/2008 | (100) | 20.34 |
9/22/2008 | (100) | 20.35 |
9/22/2008 | (100) | 20.36 |
9/22/2008 | (100) | 20.65 |
9/22/2008 | (100) | 20.66 |
9/22/2008 | (100) | 20.67 |
9/22/2008 | (100) | 20.69 |
9/22/2008 | (100) | 20.71 |
9/22/2008 | (100) | 20.71 |
9/22/2008 | (100) | 20.74 |
9/22/2008 | (100) | 20.765 |
9/22/2008 | (100) | 20.84 |
9/22/2008 | (100) | 20.84 |
9/22/2008 | (100) | 20.87 |
9/22/2008 | (100) | 20.87 |
9/22/2008 | (100) | 20.91 |
9/22/2008 | (100) | 20.93 |
9/22/2008 | (100) | 20.94 |
9/22/2008 | (100) | 21.08 |
9/22/2008 | (100) | 21.08 |
9/22/2008 | (100) | 21.18 |
9/22/2008 | (100) | 21.21 |
9/22/2008 | (100) | 21.23 |
9/22/2008 | (100) | 21.23 |
9/22/2008 | (100) | 21.25 |
9/22/2008 | (100) | 21.25 |
9/22/2008 | (100) | 21.27 |
9/22/2008 | (100) | 21.3 |
9/22/2008 | (75) | 21.06 |
9/22/2008 | (74) | 20.5 |
9/22/2008 | (55) | 21.25 |
9/22/2008 | (46) | 20.57 |
9/22/2008 | (45) | 20.63 |
9/22/2008 | (45) | 21.25 |
9/22/2008 | (40) | 21.23 |
9/22/2008 | (29) | 20.57 |
9/22/2008 | (25) | 21.06 |
9/22/2008 | (16) | 20.31 |
9/22/2008 | (14) | 20.87 |
9/22/2008 | (8) | 21.06 |
9/22/2008 | (8) | 21.23 |
9/22/2008 | (8) | 21.23 |
9/22/2008 | (2) | 20.32 |
9/22/2008 | (2) | 20.32 |
9/22/2008 | 100 | 20.25 |
9/22/2008 | 100 | 20.25 |
9/22/2008 | 100 | 20.25 |
9/22/2008 | 100 | 20.25 |
9/22/2008 | 100 | 20.25 |
9/22/2008 | 100 | 20.25 |
9/22/2008 | 898 | 20.25 |
9/22/2008 | (100) | 20.65 |
9/22/2008 | (100) | 20.7 |
9/23/2008 | (400) | 20.6359 |
9/23/2008 | 100 | 20.56 |
9/23/2008 | 200 | 20.69 |
9/23/2008 | (7) | 20.82 |
9/23/2008 | 100 | 20.77 |
9/23/2008 | 100 | 20.82 |
9/23/2008 | 100 | 20.84 |
9/23/2008 | 100 | 20.85 |
9/23/2008 | 100 | 20.88 |
9/23/2008 | 100 | 20.88 |
9/23/2008 | (100) | 20.12 |
9/23/2008 | (100) | 20.34 |
9/23/2008 | (100) | 20.36 |
9/23/2008 | (100) | 20.36 |
9/23/2008 | (100) | 20.44 |
9/23/2008 | (100) | 20.44 |
9/23/2008 | (100) | 20.47 |
9/23/2008 | (100) | 20.51 |
9/23/2008 | (100) | 20.51 |
9/23/2008 | (100) | 20.55 |
9/23/2008 | (100) | 20.57 |
9/23/2008 | (100) | 20.615 |
9/23/2008 | (100) | 20.615 |
9/23/2008 | (100) | 20.6359 |
9/23/2008 | (100) | 20.6359 |
9/23/2008 | (100) | 20.69 |
9/23/2008 | (100) | 20.69 |
9/23/2008 | (100) | 20.74 |
9/23/2008 | (100) | 20.74 |
9/23/2008 | (100) | 20.78 |
9/23/2008 | (100) | 20.82 |
9/23/2008 | (100) | 20.82 |
9/23/2008 | (100) | 20.82 |
9/23/2008 | (100) | 20.82 |
9/23/2008 | (100) | 20.83 |
9/23/2008 | (100) | 20.83 |
9/23/2008 | (8) | 20.11 |
9/23/2008 | (100) | 20.2 |
9/23/2008 | (100) | 20.22 |
9/23/2008 | (100) | 20.8 |
9/23/2008 | (100) | 20.81 |
9/23/2008 | (100) | 20.83 |
9/23/2008 | (100) | 20.84 |
9/23/2008 | (27) | 21.34 |
9/24/2008 | (1,400) | 20.4693 |
9/24/2008 | 2 | 20.01 |
9/24/2008 | 2 | 20.01 |
9/24/2008 | 2 | 20.01 |
9/24/2008 | 2 | 20.01 |
9/24/2008 | 2 | 20.1 |
9/24/2008 | 2 | 20.1 |
9/24/2008 | 2 | 20.1 |
9/24/2008 | 2 | 20.18 |
9/24/2008 | 13 | 20 |
9/24/2008 | 13 | 20.05 |
9/24/2008 | 22 | 19.85 |
9/24/2008 | 98 | 20.18 |
9/24/2008 | 100 | 19.85 |
9/24/2008 | 100 | 19.85 |
9/24/2008 | 100 | 19.91 |
9/24/2008 | 100 | 19.91 |
9/24/2008 | 100 | 20.02 |
9/24/2008 | 100 | 20.02 |
9/24/2008 | 100 | 20.02 |
9/24/2008 | 100 | 20.04 |
9/24/2008 | 100 | 20.1 |
9/24/2008 | 100 | 20.14 |
9/24/2008 | 100 | 20.14 |
9/24/2008 | 167 | 19.85 |
9/24/2008 | 187 | 20.05 |
9/24/2008 | 200 | 19.85 |
9/24/2008 | 200 | 19.91 |
9/24/2008 | 200 | 20.01 |
9/24/2008 | 200 | 20.02 |
9/24/2008 | 200 | 20.02 |
9/24/2008 | 200 | 20.14 |
9/24/2008 | 300 | 20.05 |
9/24/2008 | 400 | 20.05 |
9/24/2008 | 400 | 20.16 |
9/24/2008 | 600 | 20.02 |
9/24/2008 | (100) | 20.63 |
9/24/2008 | (100) | 20.7 |
9/24/2008 | (100) | 20.7 |
9/24/2008 | (100) | 20.74 |
9/24/2008 | (100) | 20.76 |
9/24/2008 | (100) | 20.77 |
9/24/2008 | (100) | 20.79 |
9/24/2008 | (100) | 20.8 |
9/24/2008 | (100) | 20.85 |
9/24/2008 | 100 | 20.85 |
9/24/2008 | (399) | 20.05 |
9/24/2008 | (300) | 19.91 |
9/24/2008 | (200) | 20.58 |
9/24/2008 | (100) | 19.88 |
9/24/2008 | (100) | 19.88 |
9/24/2008 | (100) | 19.88 |
9/24/2008 | (100) | 19.88 |
9/24/2008 | (100) | 19.89 |
9/24/2008 | (100) | 19.91 |
9/24/2008 | (100) | 19.91 |
9/24/2008 | (100) | 19.93 |
9/24/2008 | (100) | 20.02 |
9/24/2008 | (100) | 20.02 |
9/24/2008 | (100) | 20.02 |
9/24/2008 | (100) | 20.02 |
9/24/2008 | (100) | 20.03 |
9/24/2008 | (100) | 20.05 |
9/24/2008 | (100) | 20.07 |
9/24/2008 | (100) | 20.14 |
9/24/2008 | (100) | 20.14 |
9/24/2008 | (100) | 20.22 |
9/24/2008 | (100) | 20.25 |
9/24/2008 | (100) | 20.26 |
9/24/2008 | (100) | 20.36 |
9/24/2008 | (100) | 20.47 |
9/24/2008 | (100) | 20.5 |
9/24/2008 | (100) | 20.56 |
9/24/2008 | (100) | 20.57 |
9/24/2008 | (100) | 20.57 |
9/24/2008 | (100) | 20.57 |
9/24/2008 | (100) | 20.58 |
9/24/2008 | (100) | 20.58 |
9/24/2008 | (100) | 20.58 |
9/24/2008 | (100) | 20.59 |
9/24/2008 | (100) | 20.6 |
9/24/2008 | (100) | 20.61 |
9/24/2008 | (100) | 20.61 |
9/24/2008 | (100) | 20.61 |
9/24/2008 | (100) | 20.61 |
9/24/2008 | (100) | 20.62 |
9/24/2008 | (100) | 20.62 |
9/24/2008 | (100) | 20.62 |
9/24/2008 | (100) | 20.63 |
9/24/2008 | (100) | 20.63 |
9/24/2008 | (100) | 20.64 |
9/24/2008 | (100) | 20.64 |
9/24/2008 | (100) | 20.65 |
9/24/2008 | (100) | 20.65 |
9/24/2008 | (100) | 20.65 |
9/24/2008 | (100) | 20.65 |
9/24/2008 | (100) | 20.65 |
9/24/2008 | (100) | 20.66 |
9/24/2008 | (100) | 20.66 |
9/24/2008 | (100) | 20.66 |
9/24/2008 | (100) | 20.67 |
9/24/2008 | (100) | 20.67 |
9/24/2008 | (100) | 20.69 |
9/24/2008 | (100) | 20.69 |
9/24/2008 | (100) | 20.72 |
9/24/2008 | (100) | 20.72 |
9/24/2008 | (100) | 20.72 |
9/24/2008 | (100) | 20.72 |
9/24/2008 | (100) | 20.73 |
9/24/2008 | (100) | 20.74 |
9/24/2008 | (100) | 20.74 |
9/24/2008 | (100) | 20.74 |
9/24/2008 | (100) | 20.75 |
9/24/2008 | (100) | 20.75 |
9/24/2008 | (100) | 20.76 |
9/24/2008 | (100) | 20.76 |
9/24/2008 | (100) | 20.76 |
9/24/2008 | (100) | 20.78 |
9/24/2008 | (100) | 20.8 |
9/24/2008 | (100) | 20.845 |
9/24/2008 | (100) | 20.85 |
9/24/2008 | (100) | 20.85 |
9/24/2008 | (100) | 20.86 |
9/24/2008 | (100) | 20.86 |
9/24/2008 | (100) | 20.86 |
9/24/2008 | (100) | 20.86 |
9/24/2008 | (100) | 20.89 |
9/24/2008 | (100) | 20.89 |
9/24/2008 | (100) | 20.9 |
9/24/2008 | (100) | 20.97 |
9/24/2008 | (99) | 20.64 |
9/24/2008 | (98) | 20.13 |
9/24/2008 | (98) | 20.18 |
9/24/2008 | (92) | 20.56 |
9/24/2008 | (91) | 20.7 |
9/24/2008 | (91) | 20.7 |
9/24/2008 | (90) | 20.58 |
9/24/2008 | (89) | 20.74 |
9/24/2008 | (88) | 20.73 |
9/24/2008 | (80) | 20.84 |
9/24/2008 | (77) | 20.57 |
9/24/2008 | (77) | 20.61 |
9/24/2008 | (68) | 20.67 |
9/24/2008 | (60) | 20.02 |
9/24/2008 | (46) | 20.62 |
9/24/2008 | (46) | 20.62 |
9/24/2008 | (46) | 20.81 |
9/24/2008 | (36) | 20.03 |
9/24/2008 | (13) | 19.95 |
9/24/2008 | (12) | 20.17 |
9/24/2008 | (10) | 20.58 |
9/24/2008 | (9) | 20.7 |
9/24/2008 | (1) | 20.64 |
9/24/2008 | (1) | 20.64 |
9/24/2008 | 100 | 20.36 |
9/24/2008 | 14 | 19.99 |
9/24/2008 | 14 | 19.99 |
9/24/2008 | 14 | 20.02 |
9/24/2008 | 14 | 20.05 |
9/24/2008 | 16 | 20.12 |
9/24/2008 | 26 | 19.88 |
9/24/2008 | 27 | 20.02 |
9/24/2008 | 33 | 20.06 |
9/24/2008 | 38 | 20.07 |
9/24/2008 | 40 | 19.97 |
9/24/2008 | 46 | 19.88 |
9/24/2008 | 60 | 20.02 |
9/24/2008 | 82 | 20.05 |
9/24/2008 | 100 | 19.88 |
9/24/2008 | 100 | 19.88 |
9/24/2008 | 100 | 19.88 |
9/24/2008 | 100 | 19.88 |
9/24/2008 | 100 | 19.88 |
9/24/2008 | 100 | 19.88 |
9/24/2008 | 100 | 19.88 |
9/24/2008 | 100 | 19.88 |
9/24/2008 | 100 | 19.99 |
9/24/2008 | 100 | 19.99 |
9/24/2008 | 100 | 19.99 |
9/24/2008 | 100 | 20.02 |
9/24/2008 | 100 | 20.02 |
9/24/2008 | 100 | 20.02 |
9/24/2008 | 100 | 20.02 |
9/24/2008 | 100 | 20.02 |
9/24/2008 | 100 | 20.02 |
9/24/2008 | 100 | 20.02 |
9/24/2008 | 100 | 20.02 |
9/24/2008 | 100 | 20.02 |
9/24/2008 | 100 | 20.02 |
9/24/2008 | 100 | 20.02 |
9/24/2008 | 100 | 20.02 |
9/24/2008 | 100 | 20.02 |
9/24/2008 | 100 | 20.02 |
9/24/2008 | 100 | 20.02 |
9/24/2008 | 100 | 20.02 |
9/24/2008 | 100 | 20.02 |
9/24/2008 | 100 | 20.02 |
9/24/2008 | 100 | 20.02 |
9/24/2008 | 100 | 20.03 |
9/24/2008 | 100 | 20.03 |
9/24/2008 | 100 | 20.04 |
9/24/2008 | 100 | 20.04 |
9/24/2008 | 100 | 20.05 |
9/24/2008 | 100 | 20.05 |
9/24/2008 | 100 | 20.05 |
9/24/2008 | 100 | 20.05 |
9/24/2008 | 100 | 20.05 |
9/24/2008 | 100 | 20.05 |
9/24/2008 | 100 | 20.05 |
9/24/2008 | 100 | 20.05 |
9/24/2008 | 100 | 20.05 |
9/24/2008 | 100 | 20.05 |
9/24/2008 | 100 | 20.05 |
9/24/2008 | 100 | 20.05 |
9/24/2008 | 100 | 20.05 |
9/24/2008 | 100 | 20.05 |
9/24/2008 | 100 | 20.05 |
9/24/2008 | 100 | 20.05 |
9/24/2008 | 100 | 20.05 |
9/24/2008 | 100 | 20.05 |
9/24/2008 | 100 | 20.05 |
9/24/2008 | 100 | 20.05 |
9/24/2008 | 100 | 20.08 |
9/24/2008 | 100 | 20.12 |
9/24/2008 | 100 | 20.12 |
9/24/2008 | 100 | 20.12 |
9/24/2008 | 100 | 20.12 |
9/24/2008 | 100 | 20.13 |
9/24/2008 | 100 | 20.13 |
9/24/2008 | 100 | 20.13 |
9/24/2008 | 100 | 20.13 |
9/24/2008 | 100 | 20.13 |
9/24/2008 | 100 | 20.13 |
9/24/2008 | 100 | 20.14 |
9/24/2008 | 100 | 20.14 |
9/24/2008 | 100 | 20.14 |
9/24/2008 | 100 | 20.14 |
9/24/2008 | 100 | 20.14 |
9/24/2008 | 100 | 20.14 |
9/24/2008 | 105 | 20.05 |
9/24/2008 | 200 | 19.88 |
9/24/2008 | 200 | 20.04 |
9/24/2008 | 200 | 20.05 |
9/24/2008 | 200 | 20.05 |
9/24/2008 | 200 | 20.06 |
9/24/2008 | 200 | 20.09 |
9/24/2008 | 200 | 20.12 |
9/24/2008 | 213 | 20.13 |
9/24/2008 | 267 | 20.08 |
9/24/2008 | 400 | 20.13 |
9/24/2008 | 500 | 20.02 |
9/24/2008 | 500 | 20.02 |
9/24/2008 | 500 | 20.06 |
9/24/2008 | 500 | 20.13 |
9/24/2008 | 1,200 | 20.05 |
9/24/2008 | 1,291 | 20.05 |
9/24/2008 | 1,600 | 20.02 |
9/24/2008 | 1,900 | 20.13 |
9/24/2008 | 2,700 | 20.03 |
9/24/2008 | 4,400 | 20.14 |
9/24/2008 | (500) | 20.91 |
9/24/2008 | (100) | 20.91 |
9/24/2008 | (100) | 20.91 |
9/25/2008 | 100 | 20.5638 |
9/25/2008 | 200 | 20.5638 |
9/25/2008 | 600 | 20.5638 |
9/25/2008 | (415) | 20.4 |
9/25/2008 | (200) | 20.41 |
9/25/2008 | (200) | 20.49 |
9/25/2008 | (100) | 20.46 |
9/25/2008 | (100) | 20.48 |
9/25/2008 | (100) | 20.5 |
9/25/2008 | (100) | 20.51 |
9/25/2008 | (85) | 20.4 |
9/25/2008 | (85) | 20.4 |
9/25/2008 | (65) | 20.5 |
9/25/2008 | (15) | 20.4 |
9/25/2008 | (200) | 20.5638 |
9/25/2008 | (200) | 20.5638 |
9/25/2008 | (100) | 20.36 |
9/25/2008 | (100) | 20.36 |
9/25/2008 | (100) | 20.38 |
9/25/2008 | (100) | 20.38 |
9/25/2008 | (100) | 20.38 |
9/25/2008 | (100) | 20.38 |
9/25/2008 | (100) | 20.39 |
9/25/2008 | (100) | 20.39 |
9/25/2008 | (100) | 20.39 |
9/25/2008 | (100) | 20.4 |
9/25/2008 | (100) | 20.41 |
9/25/2008 | (100) | 20.42 |
9/25/2008 | (100) | 20.44 |
9/25/2008 | (100) | 20.44 |
9/25/2008 | (100) | 20.46 |
9/25/2008 | (100) | 20.46 |
9/25/2008 | (100) | 20.47 |
9/25/2008 | (100) | 20.47 |
9/25/2008 | (100) | 20.48 |
9/25/2008 | (100) | 20.5 |
9/25/2008 | (100) | 20.56 |
9/25/2008 | (100) | 20.5638 |
9/25/2008 | (100) | 20.5638 |
9/25/2008 | (100) | 20.57 |
9/25/2008 | (100) | 20.63 |
9/25/2008 | (100) | 20.64 |
9/25/2008 | (100) | 20.65 |
9/25/2008 | (100) | 20.66 |
9/25/2008 | (100) | 20.66 |
9/25/2008 | (100) | 20.67 |
9/25/2008 | (100) | 20.67 |
9/25/2008 | (100) | 20.67 |
9/25/2008 | (100) | 20.68 |
9/25/2008 | (100) | 20.74 |
9/25/2008 | (100) | 20.75 |
9/25/2008 | (100) | 20.76 |
9/25/2008 | (100) | 20.76 |
9/25/2008 | (100) | 20.79 |
9/25/2008 | (100) | 20.82 |
9/25/2008 | (100) | 20.84 |
9/25/2008 | (100) | 20.845 |
9/25/2008 | (100) | 20.87 |
9/25/2008 | (98) | 20.44 |
9/25/2008 | (72) | 20.45 |
9/25/2008 | (54) | 20.38 |
9/25/2008 | (46) | 20.35 |
9/25/2008 | (46) | 20.4 |
9/25/2008 | (46) | 20.54 |
9/25/2008 | (43) | 20.52 |
9/25/2008 | (39) | 20.62 |
9/25/2008 | (2) | 20.44 |
9/25/2008 | (2) | 20.52 |
9/25/2008 | (900) | 20.87 |
9/25/2008 | (630) | 20.87 |
9/25/2008 | (600) | 20.69 |
9/25/2008 | (400) | 20.92 |
9/25/2008 | (400) | 20.92 |
9/25/2008 | (400) | 20.92 |
9/25/2008 | (400) | 20.92 |
9/25/2008 | (270) | 20.87 |
9/25/2008 | (100) | 20.69 |
9/25/2008 | (100) | 20.7 |
9/25/2008 | (100) | 20.7 |
9/25/2008 | (100) | 20.7 |
9/25/2008 | (100) | 20.73 |
9/25/2008 | (100) | 20.76 |
9/25/2008 | (100) | 20.76 |
9/25/2008 | (100) | 20.76 |
9/25/2008 | (100) | 20.76 |
9/25/2008 | (100) | 20.76 |
9/25/2008 | (100) | 20.77 |
9/25/2008 | (100) | 20.81 |
9/25/2008 | (100) | 20.81 |
9/25/2008 | (100) | 20.81 |
9/25/2008 | (100) | 20.81 |
9/25/2008 | (100) | 20.81 |
9/25/2008 | (100) | 20.81 |
9/25/2008 | (100) | 20.81 |
9/25/2008 | (100) | 20.83 |
9/25/2008 | (100) | 20.83 |
9/25/2008 | (100) | 20.83 |
9/25/2008 | (100) | 20.83 |
9/25/2008 | (100) | 20.83 |
9/25/2008 | (100) | 20.84 |
9/25/2008 | (100) | 20.84 |
9/25/2008 | (100) | 20.84 |
9/25/2008 | (100) | 20.84 |
9/25/2008 | (100) | 20.87 |
9/25/2008 | (100) | 20.87 |
9/25/2008 | (100) | 20.87 |
9/25/2008 | (100) | 20.87 |
9/25/2008 | (100) | 20.87 |
9/25/2008 | (100) | 20.87 |
9/25/2008 | (100) | 20.87 |
9/25/2008 | (100) | 20.92 |
9/25/2008 | (100) | 20.92 |
9/25/2008 | (100) | 20.92 |
9/25/2008 | (100) | 20.92 |
9/25/2008 | (100) | 20.92 |
9/25/2008 | (58) | 20.84 |
9/25/2008 | (42) | 20.84 |
9/25/2008 | (30) | 20.92 |
9/26/2008 | 100 | 20.1313 |
9/26/2008 | 3 | 19.92 |
9/26/2008 | 42 | 19.88 |
9/26/2008 | 84 | 19.89 |
9/26/2008 | 100 | 19.81 |
9/26/2008 | 100 | 19.81 |
9/26/2008 | 100 | 19.85 |
9/26/2008 | 100 | 19.92 |
9/26/2008 | 100 | 19.96 |
9/26/2008 | 100 | 19.97 |
9/26/2008 | 100 | 20.18 |
9/26/2008 | (400) | 20.1313 |
9/26/2008 | (100) | 19.78 |
9/26/2008 | (100) | 19.82 |
9/26/2008 | (100) | 19.87 |
9/26/2008 | (100) | 19.91 |
9/26/2008 | (100) | 19.93 |
9/26/2008 | (100) | 19.95 |
9/26/2008 | (100) | 20.02 |
9/26/2008 | (100) | 20.06 |
9/26/2008 | (100) | 20.1313 |
9/26/2008 | (100) | 20.1313 |
9/26/2008 | (100) | 20.1352 |
9/26/2008 | (100) | 20.16 |
9/26/2008 | (100) | 20.16 |
9/26/2008 | (100) | 20.16 |
9/26/2008 | (100) | 20.16 |
9/26/2008 | (100) | 20.16 |
9/26/2008 | (100) | 20.2 |
9/26/2008 | (100) | 20.2 |
9/26/2008 | (100) | 20.21 |
9/26/2008 | (100) | 20.23 |
9/26/2008 | (100) | 20.24 |
9/26/2008 | (100) | 20.24 |
9/26/2008 | (100) | 20.27 |
9/26/2008 | (100) | 20.27 |
9/26/2008 | (100) | 20.28 |
9/26/2008 | (100) | 20.28 |
9/26/2008 | (100) | 20.28 |
9/26/2008 | (100) | 20.28 |
9/26/2008 | (100) | 20.29 |
9/26/2008 | (100) | 20.43 |
9/26/2008 | (100) | 20.47 |
9/26/2008 | (100) | 20.48 |
9/26/2008 | (100) | 20.49 |
9/26/2008 | (96) | 20.28 |
9/26/2008 | (63) | 20.16 |
9/26/2008 | (55) | 20.27 |
9/26/2008 | (17) | 20.18 |
9/26/2008 | (4) | 20.28 |
9/26/2008 | 17 | 20.18 |
9/26/2008 | 83 | 20.18 |
9/26/2008 | 100 | 19.86 |
9/26/2008 | 100 | 19.86 |
9/26/2008 | 100 | 19.87 |
9/26/2008 | 100 | 19.87 |
9/26/2008 | 100 | 19.89 |
9/26/2008 | 100 | 19.89 |
9/26/2008 | 100 | 19.97 |
9/26/2008 | 100 | 19.97 |
9/26/2008 | 100 | 20.01 |
9/26/2008 | 100 | 20.01 |
9/26/2008 | 100 | 20.01 |
9/26/2008 | 100 | 20.01 |
9/26/2008 | 100 | 20.01 |
9/26/2008 | 100 | 20.01 |
9/26/2008 | 100 | 20.01 |
9/26/2008 | 100 | 20.01 |
9/26/2008 | 100 | 20.01 |
9/26/2008 | 100 | 20.01 |
9/26/2008 | 100 | 20.01 |
9/26/2008 | 100 | 20.08 |
9/26/2008 | 100 | 20.08 |
9/26/2008 | 100 | 20.1 |
9/26/2008 | 100 | 20.1 |
9/26/2008 | 100 | 20.18 |
9/26/2008 | 100 | 20.18 |
9/26/2008 | 100 | 20.2 |
9/26/2008 | 100 | 20.2 |
9/26/2008 | 100 | 20.22 |
9/26/2008 | 200 | 19.87 |
9/26/2008 | 200 | 20.08 |
9/26/2008 | 200 | 20.22 |
9/26/2008 | 300 | 20.01 |
9/26/2008 | 300 | 20.01 |
9/26/2008 | 400 | 19.86 |
9/26/2008 | 400 | 19.86 |
9/26/2008 | 400 | 19.97 |
9/26/2008 | 400 | 20.01 |
9/26/2008 | 400 | 20.01 |
9/26/2008 | 1,900 | 20.01 |
9/29/2008 | 100 | 20.14 |
9/29/2008 | 100 | 20.21 |
9/29/2008 | 100 | 20.37 |
9/29/2008 | 100 | 20.38 |
9/29/2008 | 100 | 20.38 |
9/29/2008 | 100 | 20.39 |
9/29/2008 | 100 | 20.41 |
9/29/2008 | 100 | 20.42 |
9/29/2008 | 100 | 20.43 |
9/29/2008 | 100 | 20.44 |
9/29/2008 | 100 | 20.45 |
9/29/2008 | 100 | 20.45 |
9/29/2008 | 100 | 20.47 |
9/29/2008 | 100 | 20.47 |
9/29/2008 | 100 | 20.49 |
9/29/2008 | 200 | 20.38 |
9/29/2008 | 200 | 20.41 |
9/29/2008 | 200 | 20.41 |
9/29/2008 | 200 | 20.41 |
9/29/2008 | 200 | 20.48 |
9/29/2008 | (100) | 20.2 |
9/29/2008 | (93) | 20.29 |
9/29/2008 | 5 | 20.16 |
9/29/2008 | 9 | 20.39 |
9/29/2008 | 10 | 20.46 |
9/29/2008 | 12 | 19.94 |
9/29/2008 | 32 | 19.92 |
9/29/2008 | 35 | 19.95 |
9/29/2008 | 46 | 19.95 |
9/29/2008 | 47 | 20.5 |
9/29/2008 | 70 | 20 |
9/29/2008 | 76 | 20.16 |
9/29/2008 | 90 | 20.47 |
9/29/2008 | 100 | 19.87 |
9/29/2008 | 100 | 19.88 |
9/29/2008 | 100 | 19.89 |
9/29/2008 | 100 | 19.9 |
9/29/2008 | 100 | 19.9 |
9/29/2008 | 100 | 19.9 |
9/29/2008 | 100 | 19.9 |
9/29/2008 | 100 | 19.91 |
9/29/2008 | 100 | 19.91 |
9/29/2008 | 100 | 19.92 |
9/29/2008 | 100 | 19.92 |
9/29/2008 | 100 | 19.92 |
9/29/2008 | 100 | 19.92 |
9/29/2008 | 100 | 19.92 |
9/29/2008 | 100 | 19.92 |
9/29/2008 | 100 | 19.92 |
9/29/2008 | 100 | 19.92 |
9/29/2008 | 100 | 19.92 |
9/29/2008 | 100 | 19.92 |
9/29/2008 | 100 | 19.92 |
9/29/2008 | 100 | 19.92 |
9/29/2008 | 100 | 19.93 |
9/29/2008 | 100 | 19.93 |
9/29/2008 | 100 | 19.93 |
9/29/2008 | 100 | 19.94 |
9/29/2008 | 100 | 19.94 |
9/29/2008 | 100 | 19.95 |
9/29/2008 | 100 | 19.95 |
9/29/2008 | 100 | 19.95 |
9/29/2008 | 100 | 19.96 |
9/29/2008 | 100 | 19.96 |
9/29/2008 | 100 | 19.96 |
9/29/2008 | 100 | 19.96 |
9/29/2008 | 100 | 19.96 |
9/29/2008 | 100 | 19.96 |
9/29/2008 | 100 | 19.97 |
9/29/2008 | 100 | 19.97 |
9/29/2008 | 100 | 19.97 |
9/29/2008 | 100 | 19.97 |
9/29/2008 | 100 | 19.97 |
9/29/2008 | 100 | 19.98 |
9/29/2008 | 100 | 19.99 |
9/29/2008 | 100 | 19.99 |
9/29/2008 | 100 | 19.99 |
9/29/2008 | 100 | 19.99 |
9/29/2008 | 100 | 19.99 |
9/29/2008 | 100 | 20 |
9/29/2008 | 100 | 20 |
9/29/2008 | 100 | 20 |
9/29/2008 | 100 | 20 |
9/29/2008 | 100 | 20.01 |
9/29/2008 | 100 | 20.01 |
9/29/2008 | 100 | 20.02 |
9/29/2008 | 100 | 20.09 |
9/29/2008 | 100 | 20.11 |
9/29/2008 | 100 | 20.11 |
9/29/2008 | 100 | 20.14 |
9/29/2008 | 100 | 20.14 |
9/29/2008 | 100 | 20.15 |
9/29/2008 | 100 | 20.15 |
9/29/2008 | 100 | 20.15 |
9/29/2008 | 100 | 20.15 |
9/29/2008 | 100 | 20.15 |
9/29/2008 | 100 | 20.15 |
9/29/2008 | 100 | 20.15 |
9/29/2008 | 100 | 20.15 |
9/29/2008 | 100 | 20.15 |
9/29/2008 | 100 | 20.15 |
9/29/2008 | 100 | 20.15 |
9/29/2008 | 100 | 20.15 |
9/29/2008 | 100 | 20.15 |
9/29/2008 | 100 | 20.15 |
9/29/2008 | 100 | 20.15 |
9/29/2008 | 100 | 20.15 |
9/29/2008 | 100 | 20.15 |
9/29/2008 | 100 | 20.15 |
9/29/2008 | 100 | 20.15 |
9/29/2008 | 100 | 20.15 |
9/29/2008 | 100 | 20.15 |
9/29/2008 | 100 | 20.15 |
9/29/2008 | 100 | 20.15 |
9/29/2008 | 100 | 20.15 |
9/29/2008 | 100 | 20.15 |
9/29/2008 | 100 | 20.15 |
9/29/2008 | 100 | 20.15 |
9/29/2008 | 100 | 20.16 |
9/29/2008 | 100 | 20.17 |
9/29/2008 | 100 | 20.17 |
9/29/2008 | 100 | 20.18 |
9/29/2008 | 100 | 20.18 |
9/29/2008 | 100 | 20.2 |
9/29/2008 | 100 | 20.2 |
9/29/2008 | 100 | 20.2 |
9/29/2008 | 100 | 20.21 |
9/29/2008 | 100 | 20.25 |
9/29/2008 | 100 | 20.27 |
9/29/2008 | 100 | 20.32 |
9/29/2008 | 100 | 20.32 |
9/29/2008 | 100 | 20.32 |
9/29/2008 | 100 | 20.32 |
9/29/2008 | 100 | 20.32 |
9/29/2008 | 100 | 20.32 |
9/29/2008 | 100 | 20.34 |
9/29/2008 | 100 | 20.35 |
9/29/2008 | 100 | 20.39 |
9/29/2008 | 100 | 20.39 |
9/29/2008 | 100 | 20.39 |
9/29/2008 | 100 | 20.39 |
9/29/2008 | 100 | 20.39 |
9/29/2008 | 100 | 20.4 |
9/29/2008 | 100 | 20.42 |
9/29/2008 | 100 | 20.42 |
9/29/2008 | 100 | 20.42 |
9/29/2008 | 100 | 20.42 |
9/29/2008 | 100 | 20.42 |
9/29/2008 | 100 | 20.42 |
9/29/2008 | 100 | 20.43 |
9/29/2008 | 100 | 20.43 |
9/29/2008 | 100 | 20.44 |
9/29/2008 | 100 | 20.44 |
9/29/2008 | 100 | 20.44 |
9/29/2008 | 100 | 20.44 |
9/29/2008 | 100 | 20.44 |
9/29/2008 | 100 | 20.44 |
9/29/2008 | 100 | 20.45 |
9/29/2008 | 100 | 20.45 |
9/29/2008 | 100 | 20.45 |
9/29/2008 | 100 | 20.45 |
9/29/2008 | 100 | 20.45 |
9/29/2008 | 100 | 20.45 |
9/29/2008 | 100 | 20.45 |
9/29/2008 | 100 | 20.45 |
9/29/2008 | 100 | 20.45 |
9/29/2008 | 100 | 20.45 |
9/29/2008 | 100 | 20.47 |
9/29/2008 | 100 | 20.47 |
9/29/2008 | 100 | 20.47 |
9/29/2008 | 100 | 20.47 |
9/29/2008 | 100 | 20.47 |
9/29/2008 | 100 | 20.48 |
9/29/2008 | 100 | 20.48 |
9/29/2008 | 100 | 20.48 |
9/29/2008 | 100 | 20.48 |
9/29/2008 | 100 | 20.48 |
9/29/2008 | 100 | 20.48 |
9/29/2008 | 100 | 20.48 |
9/29/2008 | 100 | 20.48 |
9/29/2008 | 100 | 20.48 |
9/29/2008 | 100 | 20.48 |
9/29/2008 | 100 | 20.49 |
9/29/2008 | 100 | 20.49 |
9/29/2008 | 100 | 20.49 |
9/29/2008 | 100 | 20.49 |
9/29/2008 | 100 | 20.49 |
9/29/2008 | 100 | 20.49 |
9/29/2008 | 100 | 20.49 |
9/29/2008 | 100 | 20.49 |
9/29/2008 | 100 | 20.49 |
9/29/2008 | 100 | 20.49 |
9/29/2008 | 100 | 20.49 |
9/29/2008 | 100 | 20.49 |
9/29/2008 | 100 | 20.49 |
9/29/2008 | 100 | 20.49 |
9/29/2008 | 100 | 20.49 |
9/29/2008 | 100 | 20.49 |
9/29/2008 | 100 | 20.49 |
9/29/2008 | 100 | 20.49 |
9/29/2008 | 100 | 20.49 |
9/29/2008 | 100 | 20.49 |
9/29/2008 | 100 | 20.49 |
9/29/2008 | 200 | 19.89 |
9/29/2008 | 200 | 20 |
9/29/2008 | 200 | 20 |
9/29/2008 | 200 | 20.01 |
9/29/2008 | 200 | 20.37 |
9/29/2008 | 200 | 20.44 |
9/29/2008 | 200 | 20.47 |
9/29/2008 | 200 | 20.47 |
9/29/2008 | 300 | 20.49 |
9/29/2008 | 400 | 19.95 |
9/29/2008 | (100) | 20.02 |
9/29/2008 | (100) | 20.5 |
9/30/2008 | (206) | 19.88 |
9/30/2008 | (200) | 19.89 |
9/30/2008 | (200) | 19.89 |
9/30/2008 | (100) | 19.86 |
9/30/2008 | (100) | 19.87 |
9/30/2008 | (100) | 19.88 |
9/30/2008 | (100) | 19.89 |
9/30/2008 | (100) | 19.89 |
9/30/2008 | (100) | 19.89 |
9/30/2008 | (100) | 19.89 |
9/30/2008 | (100) | 19.89 |
9/30/2008 | (100) | 19.89 |
9/30/2008 | (100) | 19.94 |
9/30/2008 | (100) | 19.94 |
9/30/2008 | (100) | 19.94 |
9/30/2008 | (100) | 19.97 |
9/30/2008 | (100) | 20.01 |
9/30/2008 | (100) | 20.01 |
9/30/2008 | (100) | 20.01 |
9/30/2008 | (94) | 19.88 |
9/30/2008 | (88) | 19.89 |
9/30/2008 | (77) | 19.95 |
9/30/2008 | (36) | 19.87 |
9/30/2008 | (6) | 19.89 |
9/30/2008 | (6) | 19.89 |
9/30/2008 | 2 | 19.73 |
9/30/2008 | 2 | 19.76 |
9/30/2008 | 2 | 19.79 |
9/30/2008 | 2 | 19.81 |
9/30/2008 | 2 | 19.81 |
9/30/2008 | 2 | 19.81 |
9/30/2008 | 2 | 19.82 |
9/30/2008 | 2 | 19.84 |
9/30/2008 | 54 | 19.99 |
9/30/2008 | 98 | 19.9 |
9/30/2008 | 100 | 19.67 |
9/30/2008 | 100 | 19.81 |
9/30/2008 | 100 | 19.83 |
9/30/2008 | 100 | 19.84 |
9/30/2008 | 100 | 19.86 |
9/30/2008 | 100 | 19.86 |
9/30/2008 | 100 | 19.87 |
9/30/2008 | 100 | 19.87 |
9/30/2008 | 100 | 19.88 |
9/30/2008 | 100 | 19.89 |
9/30/2008 | 100 | 19.9 |
9/30/2008 | 100 | 19.91 |
9/30/2008 | 100 | 19.91 |
9/30/2008 | 100 | 19.91 |
9/30/2008 | 100 | 19.97 |
9/30/2008 | 100 | 19.97 |
9/30/2008 | 100 | 19.98 |
9/30/2008 | 100 | 19.9934 |
9/30/2008 | 100 | 19.9934 |
9/30/2008 | 100 | 20.02 |
9/30/2008 | 100 | 20.06 |
9/30/2008 | 100 | 20.07 |
9/30/2008 | 100 | 20.07 |
9/30/2008 | 100 | 20.1 |
9/30/2008 | 100 | 20.15 |
9/30/2008 | 100 | 20.15 |
9/30/2008 | 100 | 20.17 |
9/30/2008 | 100 | 20.2 |
9/30/2008 | 100 | 20.21 |
9/30/2008 | 100 | 20.27 |
9/30/2008 | 100 | 20.28 |
10/1/2008 | 8 | 19.46 |
10/1/2008 | 21 | 19.2 |
10/1/2008 | 64 | 19.25 |
10/1/2008 | 92 | 19.46 |
10/1/2008 | 100 | 19.16 |
10/1/2008 | 100 | 19.2 |
10/1/2008 | 100 | 19.25 |
10/1/2008 | 100 | 19.38 |
10/1/2008 | 100 | 19.38 |
10/1/2008 | 100 | 19.38 |
10/1/2008 | 100 | 19.38 |
10/1/2008 | 100 | 19.38 |
10/1/2008 | 100 | 19.4 |
10/1/2008 | 100 | 19.4 |
10/1/2008 | 100 | 19.4 |
10/1/2008 | 100 | 19.46 |
10/1/2008 | 100 | 19.48 |
10/1/2008 | 100 | 19.5 |
10/1/2008 | 100 | 19.5 |
10/1/2008 | 100 | 19.5 |
10/1/2008 | 100 | 19.55 |
10/1/2008 | 100 | 19.57 |
10/1/2008 | 100 | 19.58 |
10/1/2008 | 100 | 19.6 |
10/1/2008 | 100 | 19.61 |
10/1/2008 | 100 | 19.61 |
10/1/2008 | 100 | 19.62 |
10/1/2008 | 100 | 19.62 |
10/1/2008 | 136 | 19.25 |
10/1/2008 | 179 | 19.2 |
10/1/2008 | 200 | 19.16 |
10/1/2008 | 200 | 19.16 |
10/1/2008 | 200 | 19.16 |
10/1/2008 | 200 | 19.2 |
10/1/2008 | 200 | 19.2 |
10/1/2008 | 200 | 19.25 |
10/1/2008 | 200 | 19.62 |
10/1/2008 | 200 | 19.63 |
10/1/2008 | 400 | 19.16 |
10/1/2008 | (200) | 19.48 |
10/1/2008 | (100) | 19.27 |
10/1/2008 | (100) | 19.27 |
10/1/2008 | (100) | 19.28 |
10/1/2008 | (100) | 19.28 |
10/1/2008 | (100) | 19.28 |
10/1/2008 | (100) | 19.28 |
10/1/2008 | (100) | 19.3 |
10/1/2008 | (100) | 19.3 |
10/1/2008 | (100) | 19.36 |
10/1/2008 | (100) | 19.36 |
10/1/2008 | (100) | 19.36 |
10/1/2008 | (100) | 19.38 |
10/1/2008 | (100) | 19.39 |
10/1/2008 | (100) | 19.41 |
10/1/2008 | (100) | 19.41 |
10/1/2008 | (100) | 19.44 |
10/1/2008 | (100) | 19.4615 |
10/1/2008 | (100) | 19.4615 |
10/1/2008 | (100) | 19.47 |
10/1/2008 | (100) | 19.48 |
10/1/2008 | (100) | 19.49 |
10/1/2008 | (100) | 19.49 |
10/1/2008 | (100) | 19.49 |
10/1/2008 | (100) | 19.49 |
10/1/2008 | (100) | 19.49 |
10/1/2008 | (100) | 19.49 |
10/1/2008 | (100) | 19.49 |
10/1/2008 | (100) | 19.51 |
10/1/2008 | (100) | 19.51 |
10/1/2008 | (100) | 19.53 |
10/1/2008 | (100) | 19.53 |
10/1/2008 | (100) | 19.53 |
10/1/2008 | (100) | 19.54 |
10/1/2008 | (100) | 19.55 |
10/1/2008 | (100) | 19.55 |
10/1/2008 | (100) | 19.56 |
10/1/2008 | (100) | 19.61 |
10/1/2008 | (100) | 19.61 |
10/1/2008 | (100) | 19.61 |
10/1/2008 | (100) | 19.61 |
10/1/2008 | (100) | 19.61 |
10/1/2008 | (100) | 19.61 |
10/1/2008 | (100) | 19.62 |
10/1/2008 | (100) | 19.62 |
10/1/2008 | (100) | 19.62 |
10/1/2008 | (100) | 19.63 |
10/1/2008 | (100) | 19.63 |
10/1/2008 | (100) | 19.63 |
10/1/2008 | (100) | 19.65 |
10/1/2008 | (100) | 19.65 |
10/1/2008 | (90) | 19.22 |
10/1/2008 | (70) | 19.61 |
10/1/2008 | (53) | 19.55 |
10/1/2008 | (47) | 19.49 |
10/1/2008 | (22) | 19.22 |
10/1/2008 | (11) | 19.65 |
10/1/2008 | (8) | 19.27 |
10/1/2008 | (7) | 19.22 |
10/1/2008 | (3) | 19.22 |
10/1/2008 | (3) | 19.4 |
10/1/2008 | (1) | 19.5 |
10/2/2008 | (500) | 18.9356 |
10/2/2008 | (200) | 18.9356 |
10/2/2008 | 18 | 18.87 |
10/2/2008 | 19 | 18.89 |
10/2/2008 | 76 | 18.96 |
10/2/2008 | 100 | 18.91 |
10/2/2008 | 100 | 18.92 |
10/2/2008 | 100 | 18.92 |
10/2/2008 | 100 | 18.92 |
10/2/2008 | 100 | 18.92 |
10/2/2008 | 100 | 18.92 |
10/2/2008 | 100 | 18.92 |
10/2/2008 | 100 | 18.92 |
10/2/2008 | 100 | 18.92 |
10/2/2008 | 100 | 18.92 |
10/2/2008 | 100 | 18.92 |
10/2/2008 | 100 | 18.94 |
10/2/2008 | 100 | 18.94 |
10/2/2008 | 100 | 18.94 |
10/2/2008 | 100 | 18.96 |
10/2/2008 | 100 | 18.96 |
10/2/2008 | 100 | 18.96 |
10/2/2008 | 100 | 18.96 |
10/2/2008 | 100 | 18.97 |
10/2/2008 | 100 | 18.97 |
10/2/2008 | 100 | 18.97 |
10/2/2008 | 100 | 18.98 |
10/2/2008 | 100 | 18.98 |
10/2/2008 | 100 | 18.98 |
10/2/2008 | 100 | 18.98 |
10/2/2008 | 100 | 18.98 |
10/2/2008 | 100 | 18.98 |
10/2/2008 | 198 | 18.88 |
10/2/2008 | 200 | 18.91 |
10/2/2008 | 200 | 18.92 |
10/2/2008 | 200 | 18.92 |
10/2/2008 | 200 | 18.94 |
10/2/2008 | 200 | 18.96 |
10/2/2008 | 200 | 18.96 |
10/2/2008 | 200 | 18.96 |
10/2/2008 | 200 | 18.96 |
10/2/2008 | 200 | 18.96 |
10/2/2008 | 200 | 18.97 |
10/2/2008 | 200 | 18.97 |
10/2/2008 | 200 | 18.98 |
10/2/2008 | 224 | 18.96 |
10/2/2008 | 100 | 18.85 |
10/2/2008 | 100 | 18.87 |
10/2/2008 | 100 | 18.87 |
10/2/2008 | 100 | 18.91 |
10/2/2008 | 100 | 18.91 |
10/2/2008 | 100 | 18.91 |
10/2/2008 | 100 | 18.92 |
10/2/2008 | 100 | 18.92 |
10/2/2008 | 100 | 18.92 |
10/2/2008 | 100 | 18.93 |
10/2/2008 | 100 | 18.93 |
10/2/2008 | 100 | 18.93 |
10/2/2008 | 100 | 18.93 |
10/2/2008 | 100 | 18.94 |
10/2/2008 | 100 | 18.94 |
10/2/2008 | 100 | 18.94 |
10/2/2008 | 100 | 18.94 |
10/2/2008 | 100 | 18.95 |
10/2/2008 | 100 | 18.96 |
10/2/2008 | 100 | 18.96 |
10/2/2008 | 100 | 18.96 |
10/2/2008 | 100 | 18.96 |
10/2/2008 | 100 | 18.96 |
10/2/2008 | 100 | 18.96 |
10/2/2008 | 100 | 18.96 |
10/2/2008 | 100 | 18.96 |
10/2/2008 | 100 | 18.96 |
10/2/2008 | 100 | 18.96 |
10/2/2008 | 100 | 18.96 |
10/2/2008 | 100 | 18.97 |
10/2/2008 | 100 | 18.97 |
10/2/2008 | 100 | 18.98 |
10/2/2008 | 100 | 18.98 |
10/2/2008 | 100 | 18.98 |
10/2/2008 | 100 | 18.99 |
10/2/2008 | 100 | 18.99 |
10/2/2008 | 100 | 19.09 |
10/2/2008 | 100 | 19.09 |
10/2/2008 | 200 | 18.9356 |
10/2/2008 | 500 | 18.9356 |
10/2/2008 | (100) | 18.96 |
10/3/2008 | 13 | 17.95 |
10/3/2008 | 23 | 17.95 |
10/3/2008 | 31 | 17.95 |
10/3/2008 | 31 | 17.95 |
10/3/2008 | 50 | 18.04 |
10/3/2008 | 50 | 18.04 |
10/3/2008 | 72 | 18.01 |
10/3/2008 | 100 | 17.89 |
10/3/2008 | 100 | 17.91 |
10/3/2008 | 100 | 17.91 |
10/3/2008 | 100 | 17.91 |
10/3/2008 | 100 | 17.91 |
10/3/2008 | 100 | 17.91 |
10/3/2008 | 100 | 17.91 |
10/3/2008 | 100 | 17.95 |
10/3/2008 | 100 | 17.95 |
10/3/2008 | 100 | 17.95 |
10/3/2008 | 100 | 17.95 |
10/3/2008 | 100 | 17.95 |
10/3/2008 | 100 | 17.96 |
10/3/2008 | 100 | 17.96 |
10/3/2008 | 100 | 17.96 |
10/3/2008 | 100 | 17.96 |
10/3/2008 | 100 | 17.97 |
10/3/2008 | 100 | 17.97 |
10/3/2008 | 100 | 17.97 |
10/3/2008 | 100 | 17.97 |
10/3/2008 | 100 | 17.97 |
10/3/2008 | 100 | 17.97 |
10/3/2008 | 100 | 17.97 |
10/3/2008 | 100 | 17.99 |
10/3/2008 | 100 | 18 |
10/3/2008 | 100 | 18 |
10/3/2008 | 100 | 18 |
10/3/2008 | 100 | 18 |
10/3/2008 | 100 | 18 |
10/3/2008 | 100 | 18.01 |
10/3/2008 | 100 | 18.01 |
10/3/2008 | 100 | 18.01 |
10/3/2008 | 100 | 18.01 |
10/3/2008 | 100 | 18.01 |
10/3/2008 | 100 | 18.01 |
10/3/2008 | 100 | 18.01 |
10/3/2008 | 100 | 18.01 |
10/3/2008 | 100 | 18.01 |
10/3/2008 | 100 | 18.01 |
10/3/2008 | 100 | 18.02 |
10/3/2008 | 100 | 18.02 |
10/3/2008 | 100 | 18.02 |
10/3/2008 | 100 | 18.02 |
10/3/2008 | 100 | 18.04 |
10/3/2008 | 100 | 18.04 |
10/3/2008 | 100 | 18.04 |
10/3/2008 | 100 | 18.04 |
10/3/2008 | 100 | 18.08 |
10/3/2008 | 100 | 18.1 |
10/3/2008 | 100 | 18.1 |
10/3/2008 | 100 | 18.12 |
10/3/2008 | 100 | 18.12 |
10/3/2008 | 100 | 18.12 |
10/3/2008 | 100 | 18.12 |
10/3/2008 | 182 | 18 |
10/3/2008 | 200 | 17.91 |
10/3/2008 | 200 | 17.95 |
10/3/2008 | 200 | 17.96 |
10/3/2008 | 200 | 17.96 |
10/3/2008 | 200 | 17.97 |
10/3/2008 | 200 | 17.97 |
10/3/2008 | 200 | 17.97 |
10/3/2008 | 200 | 17.97 |
10/3/2008 | 200 | 18 |
10/3/2008 | 200 | 18.01 |
10/3/2008 | 200 | 18.01 |
10/3/2008 | 200 | 18.02 |
10/3/2008 | 200 | 18.02 |
10/3/2008 | 31 | 18.13 |
10/3/2008 | 48 | 19.19 |
10/3/2008 | 67 | 18.1 |
10/3/2008 | 67 | 19.06 |
10/3/2008 | 69 | 18.09 |
10/3/2008 | 100 | 17.91 |
10/3/2008 | 100 | 17.91 |
10/3/2008 | 100 | 18.01 |
10/3/2008 | 100 | 18.01 |
10/3/2008 | 100 | 18.02 |
10/3/2008 | 100 | 18.02 |
10/3/2008 | 100 | 18.1 |
10/3/2008 | 100 | 18.11 |
10/3/2008 | 100 | 18.12 |
10/3/2008 | 100 | 18.25 |
10/3/2008 | 100 | 18.43 |
10/3/2008 | 100 | 18.44 |
10/3/2008 | 100 | 18.53 |
10/3/2008 | 100 | 18.61 |
10/3/2008 | 100 | 18.66 |
10/3/2008 | 100 | 18.82 |
10/3/2008 | 100 | 18.99 |
10/3/2008 | 100 | 18.99 |
10/3/2008 | 100 | 19.05 |
10/3/2008 | 100 | 19.05 |
10/3/2008 | 100 | 19.09 |
10/3/2008 | 100 | 19.09 |
10/3/2008 | 100 | 19.24 |
10/3/2008 | 100 | 17.96 |
10/3/2008 | (85) | 18 |
10/3/2008 | (15) | 18.07 |
10/6/2008 | 24 | 16.54 |
10/6/2008 | 71 | 16.51 |
10/6/2008 | 100 | 16.11 |
10/6/2008 | 100 | 16.12 |
10/6/2008 | 100 | 16.21 |
10/6/2008 | 100 | 16.22 |
10/6/2008 | 100 | 16.24 |
10/6/2008 | 100 | 16.51 |
10/6/2008 | 100 | 16.51 |
10/6/2008 | 100 | 16.54 |
10/6/2008 | 100 | 16.54 |
10/6/2008 | 100 | 16.54 |
10/6/2008 | 100 | 16.55 |
10/6/2008 | 100 | 16.55 |
10/6/2008 | 100 | 16.56 |
10/6/2008 | 100 | 16.56 |
10/6/2008 | 100 | 16.58 |
10/6/2008 | 176 | 16.54 |
10/6/2008 | 180 | 16.11 |
10/6/2008 | 200 | 16.21 |
10/6/2008 | 200 | 16.23 |
10/6/2008 | 200 | 16.55 |
10/6/2008 | 200 | 16.55 |
10/6/2008 | 200 | 16.55 |
10/6/2008 | 200 | 16.55 |
10/6/2008 | 200 | 16.55 |
10/6/2008 | (100) | 16.03 |
10/6/2008 | (100) | 16.14 |
10/6/2008 | (100) | 16.18 |
10/6/2008 | (100) | 16.22 |
10/6/2008 | (100) | 16.23 |
10/6/2008 | (100) | 16.26 |
10/6/2008 | (100) | 16.26 |
10/6/2008 | (100) | 16.44 |
10/6/2008 | (100) | 16.54 |
10/6/2008 | (100) | 16.55 |
10/6/2008 | (100) | 16.55 |
10/6/2008 | (100) | 16.56 |
10/6/2008 | (86) | 16.13 |
10/6/2008 | 40 | 16.21 |
10/6/2008 | 44 | 16.49 |
10/6/2008 | 60 | 16.21 |
10/6/2008 | 84 | 16.49 |
10/6/2008 | 100 | 16.5 |
10/6/2008 | 772 | 16.5 |
10/6/2008 | 100 | 16.38 |
10/7/2008 | 100 | 16.1522 |
10/7/2008 | 1 | 15.95 |
10/7/2008 | 12 | 15.95 |
10/7/2008 | 13 | 15.96 |
10/7/2008 | 16 | 15.99 |
10/7/2008 | 24 | 16.05 |
10/7/2008 | 45 | 15.83 |
10/7/2008 | 45 | 15.83 |
10/7/2008 | 47 | 16.02 |
10/7/2008 | 58 | 15.96 |
10/7/2008 | 63 | 15.95 |
10/7/2008 | 67 | 15.9 |
10/7/2008 | 94 | 16.04 |
10/7/2008 | 96 | 15.78 |
10/7/2008 | 100 | 15.69 |
10/7/2008 | 100 | 15.69 |
10/7/2008 | 100 | 15.78 |
10/7/2008 | 100 | 15.8 |
10/7/2008 | 100 | 15.82 |
10/7/2008 | 100 | 15.82 |
10/7/2008 | 100 | 15.83 |
10/7/2008 | 100 | 15.83 |
10/7/2008 | 100 | 15.83 |
10/7/2008 | 100 | 15.95 |
10/7/2008 | 100 | 15.95 |
10/7/2008 | 100 | 15.95 |
10/7/2008 | 100 | 15.95 |
10/7/2008 | 100 | 15.96 |
10/7/2008 | 100 | 15.96 |
10/7/2008 | 100 | 15.96 |
10/7/2008 | 100 | 15.96 |
10/7/2008 | 100 | 15.96 |
10/7/2008 | 100 | 15.97 |
10/7/2008 | 100 | 15.97 |
10/7/2008 | 100 | 15.97 |
10/7/2008 | 100 | 15.97 |
10/7/2008 | 100 | 15.97 |
10/7/2008 | 100 | 15.97 |
10/7/2008 | 100 | 15.99 |
10/7/2008 | 100 | 16.01 |
10/7/2008 | 100 | 16.01 |
10/7/2008 | 100 | 16.01 |
10/7/2008 | 100 | 16.01 |
10/7/2008 | 100 | 16.01 |
10/7/2008 | 100 | 16.01 |
10/7/2008 | 100 | 16.02 |
10/7/2008 | 100 | 16.02 |
10/7/2008 | 100 | 16.05 |
10/7/2008 | 100 | 16.05 |
10/7/2008 | 100 | 16.06 |
10/7/2008 | 100 | 16.06 |
10/7/2008 | 100 | 16.07 |
10/7/2008 | 100 | 16.07 |
10/7/2008 | 100 | 16.07 |
10/7/2008 | 155 | 15.83 |
10/7/2008 | 155 | 15.83 |
10/7/2008 | 176 | 16.05 |
10/7/2008 | 200 | 15.8 |
10/7/2008 | 200 | 15.83 |
10/7/2008 | 200 | 15.91 |
10/7/2008 | 200 | 15.95 |
10/7/2008 | 200 | 15.95 |
10/7/2008 | 200 | 15.96 |
10/7/2008 | 200 | 15.98 |
10/7/2008 | 200 | 15.99 |
10/7/2008 | 200 | 15.99 |
10/7/2008 | 200 | 15.99 |
10/7/2008 | 200 | 15.99 |
10/7/2008 | 200 | 15.99 |
10/7/2008 | 200 | 15.99 |
10/7/2008 | 200 | 15.99 |
10/7/2008 | 200 | 15.99 |
10/7/2008 | 200 | 15.99 |
10/7/2008 | 200 | 16.01 |
10/7/2008 | 200 | 16.01 |
10/7/2008 | 200 | 16.01 |
10/7/2008 | 200 | 16.01 |
10/7/2008 | 200 | 16.01 |
10/7/2008 | 200 | 16.01 |
10/7/2008 | 200 | 16.01 |
10/7/2008 | 200 | 16.01 |
10/7/2008 | 200 | 16.01 |
10/7/2008 | 200 | 16.01 |
10/7/2008 | 200 | 16.02 |
10/7/2008 | 200 | 16.02 |
10/7/2008 | 200 | 16.02 |
10/7/2008 | 200 | 16.02 |
10/7/2008 | 200 | 16.02 |
10/7/2008 | 200 | 16.02 |
10/7/2008 | 200 | 16.02 |
10/7/2008 | 200 | 16.02 |
10/7/2008 | 200 | 16.05 |
10/7/2008 | 200 | 16.06 |
10/7/2008 | 200 | 16.06 |
10/7/2008 | 200 | 16.07 |
10/7/2008 | 200 | 16.07 |
10/7/2008 | 200 | 16.07 |
10/7/2008 | 200 | 16.07 |
10/7/2008 | 200 | 16.07 |
10/7/2008 | 206 | 16.05 |
10/7/2008 | 600 | 16.06 |
10/7/2008 | 700 | 16.05 |
10/7/2008 | (100) | 15.55 |
10/7/2008 | (100) | 15.57 |
10/7/2008 | (100) | 15.58 |
10/7/2008 | (100) | 15.58 |
10/7/2008 | (100) | 15.6 |
10/7/2008 | (100) | 15.68 |
10/7/2008 | (100) | 15.69 |
10/7/2008 | (100) | 15.77 |
10/7/2008 | (100) | 15.92 |
10/7/2008 | (100) | 15.94 |
10/7/2008 | (100) | 15.95 |
10/7/2008 | (100) | 15.95 |
10/7/2008 | (100) | 15.97 |
10/7/2008 | (100) | 16 |
10/7/2008 | (100) | 16 |
10/7/2008 | (100) | 16 |
10/7/2008 | (100) | 16 |
10/7/2008 | (100) | 16 |
10/7/2008 | (100) | 16.04 |
10/7/2008 | (100) | 16.12 |
10/7/2008 | (100) | 16.16 |
10/7/2008 | (87) | 15.97 |
10/7/2008 | (79) | 15.84 |
10/7/2008 | (76) | 15.71 |
10/7/2008 | (40) | 15.98 |
10/7/2008 | (40) | 15.98 |
10/7/2008 | (24) | 15.71 |
10/7/2008 | (13) | 15.97 |
10/7/2008 | 100 | 16.12 |
10/7/2008 | (100) | 16 |
10/7/2008 | (2,276) | 15.95 |
10/7/2008 | (500) | 15.95 |
10/7/2008 | (500) | 15.95 |
10/7/2008 | (400) | 15.95 |
10/7/2008 | (400) | 15.95 |
10/7/2008 | (224) | 15.94 |
10/7/2008 | (200) | 15.95 |
10/7/2008 | (100) | 15.95 |
10/7/2008 | (100) | 15.95 |
10/7/2008 | (100) | 15.95 |
10/7/2008 | (100) | 15.95 |
10/7/2008 | (100) | 15.95 |
10/8/2008 | 1,500 | 15.8528 |
10/8/2008 | 85 | 15.95 |
10/8/2008 | 100 | 15.86 |
10/8/2008 | 100 | 15.86 |
10/8/2008 | 100 | 15.95 |
10/8/2008 | 100 | 15.97 |
10/8/2008 | 58 | 15.97 |
10/8/2008 | 100 | 15.33 |
10/8/2008 | 100 | 15.69 |
10/8/2008 | 100 | 15.84 |
10/8/2008 | 100 | 15.96 |
10/8/2008 | 100 | 15.98 |
10/8/2008 | 100 | 15.99 |
10/8/2008 | 100 | 15.99 |
10/8/2008 | 100 | 15.99 |
10/8/2008 | 100 | 16.07 |
10/8/2008 | (100) | 15.59 |
10/8/2008 | (100) | 15.86 |
10/8/2008 | (100) | 15.86 |
10/8/2008 | (100) | 15.87 |
10/8/2008 | (100) | 15.91 |
10/8/2008 | (100) | 15.96 |
10/8/2008 | (100) | 15.97 |
10/8/2008 | (100) | 15.98 |
10/8/2008 | (100) | 15.98 |
10/8/2008 | (100) | 15.98 |
10/8/2008 | (100) | 15.99 |
10/8/2008 | (100) | 16 |
10/8/2008 | (100) | 16.01 |
10/8/2008 | (100) | 16.02 |
10/8/2008 | 100 | 15.85 |
10/8/2008 | 100 | 15.85 |
10/8/2008 | 100 | 15.85 |
10/8/2008 | 100 | 15.85 |
10/9/2008 | 200 | 15.4335 |
10/9/2008 | 700 | 15.4335 |
10/9/2008 | (900) | 15.31 |
10/9/2008 | (800) | 15.21 |
10/9/2008 | (700) | 15.33 |
10/9/2008 | (602) | 15.29 |
10/9/2008 | (600) | 15.2 |
10/9/2008 | (500) | 14.93 |
10/9/2008 | (500) | 15.22 |
10/9/2008 | (300) | 14.81 |
10/9/2008 | (300) | 14.85 |
10/9/2008 | (300) | 14.93 |
10/9/2008 | (300) | 15.23 |
10/9/2008 | (236) | 14.85 |
10/9/2008 | (206) | 15.31 |
10/9/2008 | (200) | 14.85 |
10/9/2008 | (200) | 14.9 |
10/9/2008 | (200) | 14.9 |
10/9/2008 | (200) | 14.9 |
10/9/2008 | (200) | 14.9 |
10/9/2008 | (200) | 14.9 |
10/9/2008 | (200) | 14.93 |
10/9/2008 | (200) | 14.93 |
10/9/2008 | (200) | 15.12 |
10/9/2008 | (200) | 15.12 |
10/9/2008 | (200) | 15.16 |
10/9/2008 | (200) | 15.16 |
10/9/2008 | (200) | 15.17 |
10/9/2008 | (200) | 15.17 |
10/9/2008 | (200) | 15.17 |
10/9/2008 | (200) | 15.17 |
10/9/2008 | (200) | 15.17 |
10/9/2008 | (200) | 15.29 |
10/9/2008 | (200) | 15.29 |
10/9/2008 | (200) | 15.31 |
10/9/2008 | (200) | 15.32 |
10/9/2008 | (200) | 15.33 |
10/9/2008 | (154) | 14.82 |
10/9/2008 | (114) | 15.05 |
10/9/2008 | (100) | 14.85 |
10/9/2008 | (100) | 14.85 |
10/9/2008 | (100) | 14.9 |
10/9/2008 | (100) | 15.03 |
10/9/2008 | (100) | 15.09 |
10/9/2008 | (100) | 15.09 |
10/9/2008 | (100) | 15.12 |
10/9/2008 | (100) | 15.15 |
10/9/2008 | (100) | 15.2 |
10/9/2008 | (100) | 15.22 |
10/9/2008 | (100) | 15.23 |
10/9/2008 | (100) | 15.26 |
10/9/2008 | (100) | 15.29 |
10/9/2008 | (89) | 14.85 |
10/9/2008 | (81) | 15.09 |
10/9/2008 | (74) | 15.12 |
10/9/2008 | (64) | 14.81 |
10/9/2008 | (55) | 14.82 |
10/9/2008 | (44) | 14.85 |
10/9/2008 | (42) | 14.85 |
10/9/2008 | (31) | 14.85 |
10/9/2008 | (24) | 14.85 |
10/9/2008 | (24) | 14.85 |
10/9/2008 | (19) | 15.09 |
10/9/2008 | (12) | 15.23 |
10/9/2008 | 100 | 15.11 |
10/9/2008 | 100 | 15.24 |
10/9/2008 | 200 | 14.86 |
10/9/2008 | (700) | 15.4335 |
10/9/2008 | (100) | 15.17 |
10/9/2008 | (100) | 15.24 |
10/9/2008 | (100) | 15.24 |
10/9/2008 | (100) | 15.32 |
10/9/2008 | (100) | 15.33 |
10/9/2008 | (100) | 15.34 |
10/9/2008 | (100) | 15.34 |
10/9/2008 | (100) | 15.34 |
10/9/2008 | (100) | 15.4 |
10/9/2008 | (100) | 15.4 |
10/9/2008 | (100) | 15.45 |
10/9/2008 | (100) | 15.48 |
10/9/2008 | (100) | 15.51 |
10/9/2008 | (100) | 15.52 |
10/9/2008 | (100) | 15.61 |
10/9/2008 | (100) | 15.62 |
10/9/2008 | (100) | 15.64 |
10/9/2008 | (100) | 15.82 |
10/9/2008 | (100) | 15.85 |
10/9/2008 | (82) | 15.8 |
10/9/2008 | (81) | 15.51 |
10/9/2008 | (18) | 15.8 |
10/10/2008 | 100 | 13.2102 |
10/10/2008 | 800 | 13.2102 |
10/10/2008 | 1 | 12.96 |
10/10/2008 | 19 | 12.85 |
10/10/2008 | 26 | 12.99 |
10/10/2008 | 26 | 12.99 |
10/10/2008 | 41 | 13.07 |
10/10/2008 | 59 | 13.07 |
10/10/2008 | 64 | 13.07 |
10/10/2008 | 74 | 12.99 |
10/10/2008 | 81 | 12.85 |
10/10/2008 | 100 | 12.83 |
10/10/2008 | 100 | 12.85 |
10/10/2008 | 100 | 12.85 |
10/10/2008 | 100 | 12.99 |
10/10/2008 | 100 | 12.99 |
10/10/2008 | 100 | 12.99 |
10/10/2008 | 100 | 13 |
10/10/2008 | 100 | 13 |
10/10/2008 | 100 | 13 |
10/10/2008 | 100 | 13 |
10/10/2008 | 100 | 13 |
10/10/2008 | 100 | 13 |
10/10/2008 | 100 | 13.02 |
10/10/2008 | 100 | 13.02 |
10/10/2008 | 100 | 13.02 |
10/10/2008 | 100 | 13.02 |
10/10/2008 | 100 | 13.07 |
10/10/2008 | 100 | 13.07 |
10/10/2008 | 100 | 13.07 |
10/10/2008 | 100 | 13.07 |
10/10/2008 | 100 | 13.07 |
10/10/2008 | 100 | 13.07 |
10/10/2008 | 100 | 13.07 |
10/10/2008 | 107 | 12.99 |
10/10/2008 | 193 | 13.07 |
10/10/2008 | 199 | 12.96 |
10/10/2008 | 200 | 12.85 |
10/10/2008 | 200 | 12.85 |
10/10/2008 | 200 | 12.85 |
10/10/2008 | 200 | 12.86 |
10/10/2008 | 200 | 13.02 |
10/10/2008 | 200 | 13.02 |
10/10/2008 | 200 | 13.07 |
10/10/2008 | 200 | 13.07 |
10/10/2008 | 200 | 13.07 |
10/10/2008 | 200 | 13.08 |
10/10/2008 | 236 | 13.07 |
10/10/2008 | 700 | 12.96 |
10/10/2008 | (200) | 12.76 |
10/10/2008 | (200) | 12.89 |
10/10/2008 | (200) | 12.97 |
10/10/2008 | (200) | 13.09 |
10/10/2008 | (102) | 12.97 |
10/10/2008 | (100) | 12.74 |
10/10/2008 | (100) | 12.75 |
10/10/2008 | (100) | 12.75 |
10/10/2008 | (100) | 12.76 |
10/10/2008 | (100) | 12.76 |
10/10/2008 | (100) | 12.76 |
10/10/2008 | (100) | 12.76 |
10/10/2008 | (100) | 12.77 |
10/10/2008 | (100) | 12.785 |
10/10/2008 | (100) | 12.79 |
10/10/2008 | (100) | 12.79 |
10/10/2008 | (100) | 12.79 |
10/10/2008 | (100) | 12.79 |
10/10/2008 | (100) | 12.79 |
10/10/2008 | (100) | 12.79 |
10/10/2008 | (100) | 12.79 |
10/10/2008 | (100) | 12.79 |
10/10/2008 | (100) | 12.8 |
10/10/2008 | (100) | 12.82 |
10/10/2008 | (100) | 12.82 |
10/10/2008 | (100) | 12.82 |
10/10/2008 | (100) | 12.84 |
10/10/2008 | (100) | 12.86 |
10/10/2008 | (100) | 12.86 |
10/10/2008 | (100) | 12.94 |
10/10/2008 | (100) | 12.95 |
10/10/2008 | (100) | 12.97 |
10/10/2008 | (100) | 12.97 |
10/10/2008 | (100) | 13.03 |
10/10/2008 | (100) | 13.04 |
10/10/2008 | (100) | 13.05 |
10/10/2008 | (100) | 13.09 |
10/10/2008 | (100) | 13.09 |
10/10/2008 | (100) | 13.09 |
10/10/2008 | (100) | 13.12 |
10/10/2008 | (98) | 12.97 |
10/10/2008 | 47 | 12.75 |
10/10/2008 | 53 | 12.75 |
10/10/2008 | 100 | 12.74 |
10/10/2008 | 100 | 12.75 |
10/10/2008 | 100 | 12.75 |
10/10/2008 | 100 | 12.82 |
10/10/2008 | 100 | 12.82 |
10/10/2008 | 100 | 12.83 |
10/10/2008 | 100 | 12.83 |
10/10/2008 | 100 | 12.83 |
10/10/2008 | 100 | 12.99 |
10/10/2008 | 100 | 12.99 |
10/10/2008 | 100 | 13.05 |
10/10/2008 | 100 | 13.07 |
10/10/2008 | 100 | 13.07 |
10/10/2008 | 100 | 13.07 |
10/10/2008 | 100 | 13.08 |
10/10/2008 | (100) | 12.69 |
10/10/2008 | (100) | 12.69 |
10/10/2008 | (100) | 12.77 |
10/10/2008 | (100) | 12.79 |
10/10/2008 | (100) | 12.81 |
10/10/2008 | (100) | 12.93 |
10/10/2008 | (100) | 12.97 |
10/10/2008 | (100) | 12.97 |
10/10/2008 | (100) | 13.1 |
10/10/2008 | (100) | 13.19 |
10/10/2008 | (100) | 13.2102 |
10/10/2008 | (100) | 13.2102 |
10/10/2008 | (100) | 13.2102 |
10/10/2008 | (100) | 13.33 |
10/10/2008 | (100) | 13.35 |
10/10/2008 | (100) | 13.57 |
10/10/2008 | (100) | 14.16 |
10/10/2008 | (100) | 14.55 |
10/10/2008 | (84) | 12.68 |
10/10/2008 | (100) | 13.41 |
10/10/2008 | (100) | 14.21 |
10/13/2008 | 300 | 14.8863 |
10/13/2008 | 800 | 14.8863 |
10/13/2008 | 100 | 13.98 |
10/13/2008 | 100 | 13.98 |
10/13/2008 | 100 | 14.41 |
10/13/2008 | 100 | 14.41 |
10/13/2008 | (200) | 15.18 |
10/13/2008 | (200) | 15.18 |
10/13/2008 | (200) | 15.18 |
10/13/2008 | (200) | 15.27 |
10/13/2008 | (200) | 15.31 |
10/13/2008 | (200) | 15.43 |
10/13/2008 | (200) | 15.47 |
10/13/2008 | (200) | 15.47 |
10/13/2008 | (200) | 15.47 |
10/13/2008 | (200) | 15.6 |
10/13/2008 | (200) | 15.84 |
10/13/2008 | (200) | 15.86 |
10/13/2008 | (200) | 15.86 |
10/13/2008 | (200) | 15.86 |
10/13/2008 | (200) | 15.93 |
10/13/2008 | (200) | 16.07 |
10/13/2008 | (200) | 16.07 |
10/13/2008 | (200) | 16.41 |
10/13/2008 | (150) | 16.12 |
10/13/2008 | (150) | 16.12 |
10/13/2008 | (100) | 15.18 |
10/13/2008 | (100) | 15.27 |
10/13/2008 | (100) | 15.27 |
10/13/2008 | (100) | 15.42 |
10/13/2008 | (100) | 15.42 |
10/13/2008 | (100) | 15.44 |
10/13/2008 | (100) | 15.45 |
10/13/2008 | (100) | 15.47 |
10/13/2008 | (100) | 15.58 |
10/13/2008 | (100) | 15.6 |
10/13/2008 | (100) | 15.82 |
10/13/2008 | (100) | 15.82 |
10/13/2008 | (100) | 15.82 |
10/13/2008 | (100) | 15.82 |
10/13/2008 | (100) | 15.85 |
10/13/2008 | (100) | 15.85 |
10/13/2008 | (100) | 15.85 |
10/13/2008 | (100) | 15.85 |
10/13/2008 | (100) | 15.86 |
10/13/2008 | (100) | 15.86 |
10/13/2008 | (100) | 16.07 |
10/13/2008 | (100) | 16.07 |
10/13/2008 | (100) | 16.07 |
10/13/2008 | (100) | 16.12 |
10/13/2008 | (100) | 16.14 |
10/13/2008 | (100) | 16.2 |
10/13/2008 | (100) | 16.41 |
10/13/2008 | (100) | 16.41 |
10/13/2008 | (100) | 16.48 |
10/13/2008 | (98) | 15.58 |
10/13/2008 | (97) | 15.86 |
10/13/2008 | (93) | 15.93 |
10/13/2008 | (51) | 16.14 |
10/13/2008 | (50) | 16.12 |
10/13/2008 | (29) | 16.07 |
10/13/2008 | (7) | 15.93 |
10/13/2008 | (2) | 15.58 |
10/13/2008 | (1) | 15.86 |
10/13/2008 | (1) | 15.86 |
10/13/2008 | (1) | 15.86 |
10/13/2008 | 100 | 15.59 |
10/13/2008 | 100 | 15.67 |
10/13/2008 | 100 | 15.83 |
10/13/2008 | (300) | 14.8863 |
10/13/2008 | (100) | 13.89 |
10/13/2008 | (100) | 13.99 |
10/13/2008 | (100) | 14 |
10/13/2008 | (100) | 14 |
10/13/2008 | (100) | 14.4 |
10/13/2008 | (100) | 14.54 |
10/13/2008 | (100) | 14.9145 |
10/13/2008 | (100) | 14.97 |
10/13/2008 | (100) | 14.97 |
10/13/2008 | (100) | 15.04 |
10/13/2008 | (100) | 15.1 |
10/13/2008 | (100) | 15.1 |
10/13/2008 | (100) | 15.1 |
10/13/2008 | (100) | 15.16 |
10/13/2008 | (100) | 15.23 |
10/13/2008 | (100) | 15.27 |
10/13/2008 | (100) | 15.35 |
10/13/2008 | (100) | 15.39 |
10/13/2008 | (100) | 15.39 |
10/13/2008 | (100) | 15.44 |
10/13/2008 | (100) | 15.44 |
10/13/2008 | (100) | 15.44 |
10/13/2008 | (100) | 15.44 |
10/13/2008 | (100) | 15.47 |
10/13/2008 | (100) | 15.57 |
10/13/2008 | (100) | 15.63 |
10/13/2008 | (100) | 15.64 |
10/13/2008 | (100) | 15.82 |
10/13/2008 | (100) | 16.09 |
10/13/2008 | (88) | 15.04 |
10/13/2008 | (53) | 16.09 |
10/13/2008 | (52) | 13.98 |
10/13/2008 | (50) | 13.97 |
10/13/2008 | (47) | 16.09 |
10/13/2008 | (100) | 15.08 |
10/13/2008 | (100) | 15.12 |
10/13/2008 | (100) | 15.23 |
10/13/2008 | (100) | 15.23 |
10/13/2008 | (100) | 15.35 |
10/13/2008 | (100) | 15.38 |
10/13/2008 | (100) | 15.38 |
10/13/2008 | (100) | 15.41 |
10/13/2008 | (100) | 15.55 |
10/13/2008 | (100) | 15.55 |
10/13/2008 | (100) | 15.63 |
10/13/2008 | (100) | 15.67 |
10/13/2008 | (100) | 15.81 |
10/13/2008 | (100) | 16.08 |
10/14/2008 | 700 | 18.4394 |
10/14/2008 | (300) | 17.82 |
10/14/2008 | (200) | 17.85 |
10/14/2008 | (200) | 17.85 |
10/14/2008 | (200) | 17.85 |
10/14/2008 | (200) | 17.86 |
10/14/2008 | (200) | 17.89 |
10/14/2008 | (200) | 18.01 |
10/14/2008 | (200) | 18.05 |
10/14/2008 | (200) | 18.05 |
10/14/2008 | (200) | 18.06 |
10/14/2008 | (200) | 18.21 |
10/14/2008 | (200) | 18.22 |
10/14/2008 | (200) | 18.22 |
10/14/2008 | (200) | 18.58 |
10/14/2008 | (100) | 17.82 |
10/14/2008 | (100) | 17.85 |
10/14/2008 | (100) | 17.86 |
10/14/2008 | (100) | 17.89 |
10/14/2008 | (100) | 17.89 |
10/14/2008 | (100) | 17.91 |
10/14/2008 | (100) | 17.91 |
10/14/2008 | (100) | 17.92 |
10/14/2008 | (100) | 17.93 |
10/14/2008 | (100) | 17.93 |
10/14/2008 | (100) | 17.94 |
10/14/2008 | (100) | 18.01 |
10/14/2008 | (100) | 18.01 |
10/14/2008 | (100) | 18.02 |
10/14/2008 | (100) | 18.04 |
10/14/2008 | (100) | 18.04 |
10/14/2008 | (100) | 18.06 |
10/14/2008 | (100) | 18.06 |
10/14/2008 | (100) | 18.06 |
10/14/2008 | (100) | 18.07 |
10/14/2008 | (100) | 18.09 |
10/14/2008 | (100) | 18.09 |
10/14/2008 | (100) | 18.09 |
10/14/2008 | (100) | 18.12 |
10/14/2008 | (100) | 18.22 |
10/14/2008 | (100) | 18.24 |
10/14/2008 | (100) | 18.26 |
10/14/2008 | (100) | 18.5 |
10/14/2008 | (100) | 18.5 |
10/14/2008 | (100) | 18.52 |
10/14/2008 | (100) | 18.52 |
10/14/2008 | (100) | 18.52 |
10/14/2008 | (100) | 18.56 |
10/14/2008 | (100) | 18.56 |
10/14/2008 | (100) | 18.62 |
10/14/2008 | (100) | 18.62 |
10/14/2008 | (100) | 18.64 |
10/14/2008 | (100) | 18.64 |
10/14/2008 | (100) | 18.66 |
10/14/2008 | (100) | 18.66 |
10/14/2008 | (100) | 18.71 |
10/14/2008 | (100) | 18.71 |
10/14/2008 | (100) | 18.86 |
10/14/2008 | (100) | 19.16 |
10/14/2008 | (100) | 19.2 |
10/14/2008 | 1 | 18 |
10/14/2008 | 2 | 18.26 |
10/14/2008 | 2 | 18.31 |
10/14/2008 | 2 | 18.31 |
10/14/2008 | 2 | 18.32 |
10/14/2008 | 2 | 18.46 |
10/14/2008 | 2 | 18.54 |
10/14/2008 | 16 | 16.95 |
10/14/2008 | 24 | 19 |
10/14/2008 | 76 | 19 |
10/14/2008 | 99 | 18 |
10/14/2008 | 100 | 17.25 |
10/14/2008 | 100 | 17.34 |
10/14/2008 | 100 | 17.82 |
10/14/2008 | 100 | 17.86 |
10/14/2008 | 100 | 18 |
10/14/2008 | 100 | 18.05 |
10/14/2008 | 100 | 18.1 |
10/14/2008 | 100 | 18.14 |
10/14/2008 | 100 | 18.21 |
10/14/2008 | 100 | 18.29 |
10/14/2008 | 100 | 18.34 |
10/14/2008 | 100 | 18.4 |
10/14/2008 | 100 | 18.4394 |
10/14/2008 | 100 | 18.468 |
10/14/2008 | 100 | 18.52 |
10/14/2008 | 100 | 18.61 |
10/14/2008 | 100 | 18.69 |
10/14/2008 | 100 | 18.78 |
10/14/2008 | 100 | 18.93 |
10/14/2008 | 100 | 19.1 |
10/14/2008 | 100 | 19.14 |
10/14/2008 | 100 | 19.34 |
10/14/2008 | 100 | 19.63 |
10/14/2008 | (100) | 18.22 |
10/14/2008 | (100) | 18.58 |
10/14/2008 | (100) | 18.88 |
10/15/2008 | 2 | 18.3 |
10/15/2008 | 2 | 18.31 |
10/15/2008 | 2 | 18.31 |
10/15/2008 | 2 | 18.32 |
10/15/2008 | 3 | 18.24 |
10/15/2008 | 14 | 18.23 |
10/15/2008 | 19 | 18.21 |
10/15/2008 | 23 | 18.21 |
10/15/2008 | 23 | 18.21 |
10/15/2008 | 23 | 18.21 |
10/15/2008 | 24 | 18.45 |
10/15/2008 | 27 | 18.21 |
10/15/2008 | 28 | 18.21 |
10/15/2008 | 28 | 18.21 |
10/15/2008 | 28 | 18.21 |
10/15/2008 | 28 | 18.21 |
10/15/2008 | 29 | 18.21 |
10/15/2008 | 32 | 18.21 |
10/15/2008 | 36 | 18.24 |
10/15/2008 | 46 | 18.19 |
10/15/2008 | 53 | 18.21 |
10/15/2008 | 54 | 18.19 |
10/15/2008 | 61 | 18.24 |
10/15/2008 | 72 | 18.21 |
10/15/2008 | 76 | 18.45 |
10/15/2008 | 100 | 18 |
10/15/2008 | 100 | 18.045 |
10/15/2008 | 100 | 18.07 |
10/15/2008 | 100 | 18.09 |
10/15/2008 | 100 | 18.09 |
10/15/2008 | 100 | 18.09 |
10/15/2008 | 100 | 18.09 |
10/15/2008 | 100 | 18.09 |
10/15/2008 | 100 | 18.09 |
10/15/2008 | 100 | 18.19 |
10/15/2008 | 100 | 18.19 |
10/15/2008 | 100 | 18.19 |
10/15/2008 | 100 | 18.19 |
10/15/2008 | 100 | 18.2 |
10/15/2008 | 100 | 18.2 |
10/15/2008 | 100 | 18.21 |
10/15/2008 | 100 | 18.21 |
10/15/2008 | 100 | 18.21 |
10/15/2008 | 100 | 18.21 |
10/15/2008 | 100 | 18.22 |
10/15/2008 | 100 | 18.22 |
10/15/2008 | 100 | 18.22 |
10/15/2008 | 100 | 18.22 |
10/15/2008 | 100 | 18.22 |
10/15/2008 | 100 | 18.22 |
10/15/2008 | 100 | 18.22 |
10/15/2008 | 100 | 18.22 |
10/15/2008 | 100 | 18.22 |
10/15/2008 | 100 | 18.22 |
10/15/2008 | 100 | 18.22 |
10/15/2008 | 100 | 18.22 |
10/15/2008 | 100 | 18.225 |
10/15/2008 | 100 | 18.225 |
10/15/2008 | 100 | 18.23 |
10/15/2008 | 100 | 18.23 |
10/15/2008 | 100 | 18.23 |
10/15/2008 | 100 | 18.23 |
10/15/2008 | 100 | 18.23 |
10/15/2008 | 100 | 18.23 |
10/15/2008 | 100 | 18.23 |
10/15/2008 | 100 | 18.23 |
10/15/2008 | 100 | 18.23 |
10/15/2008 | 100 | 18.24 |
10/15/2008 | 100 | 18.24 |
10/15/2008 | 100 | 18.24 |
10/15/2008 | 100 | 18.24 |
10/15/2008 | 100 | 18.24 |
10/15/2008 | 100 | 18.24 |
10/15/2008 | 100 | 18.24 |
10/15/2008 | 100 | 18.24 |
10/15/2008 | 100 | 18.24 |
10/15/2008 | 100 | 18.2625 |
10/15/2008 | 100 | 18.27 |
10/15/2008 | 100 | 18.29 |
10/15/2008 | 100 | 18.29 |
10/15/2008 | 100 | 18.29 |
10/15/2008 | 100 | 18.29 |
10/15/2008 | 100 | 18.2925 |
10/15/2008 | 100 | 18.3 |
10/15/2008 | 100 | 18.3 |
10/15/2008 | 100 | 18.3 |
10/15/2008 | 100 | 18.31 |
10/15/2008 | 100 | 18.32 |
10/15/2008 | 100 | 18.32 |
10/15/2008 | 100 | 18.32 |
10/15/2008 | 100 | 18.3225 |
10/15/2008 | 100 | 18.35 |
10/15/2008 | 100 | 18.37 |
10/15/2008 | 100 | 18.38 |
10/15/2008 | 100 | 18.39 |
10/15/2008 | 100 | 18.39 |
10/15/2008 | 100 | 18.4 |
10/15/2008 | 100 | 18.4 |
10/15/2008 | 100 | 18.42 |
10/15/2008 | 100 | 18.43 |
10/15/2008 | 100 | 18.44 |
10/15/2008 | 100 | 18.44 |
10/15/2008 | 100 | 18.44 |
10/15/2008 | 100 | 18.44 |
10/15/2008 | 100 | 18.45 |
10/15/2008 | 100 | 18.45 |
10/15/2008 | 100 | 18.47 |
10/15/2008 | 100 | 18.48 |
10/15/2008 | 100 | 18.48 |
10/15/2008 | 100 | 18.49 |
10/15/2008 | 100 | 18.495 |
10/15/2008 | 100 | 18.5 |
10/15/2008 | 100 | 18.5 |
10/15/2008 | 100 | 18.5 |
10/15/2008 | 100 | 18.5 |
10/15/2008 | 100 | 18.5 |
10/15/2008 | 100 | 18.5 |
10/15/2008 | 100 | 18.5 |
10/15/2008 | 100 | 18.5 |
10/15/2008 | 100 | 18.5 |
10/15/2008 | 100 | 18.5 |
10/15/2008 | 100 | 18.5 |
10/15/2008 | 102 | 18.32 |
10/15/2008 | 124 | 18.29 |
10/15/2008 | 186 | 18.2 |
10/15/2008 | 187 | 18.21 |
10/15/2008 | 196 | 18.4 |
10/15/2008 | 198 | 18.36 |
10/15/2008 | 200 | 18.215 |
10/15/2008 | 200 | 18.23 |
10/15/2008 | 200 | 18.235 |
10/15/2008 | 200 | 18.24 |
10/15/2008 | 200 | 18.29 |
10/15/2008 | 200 | 18.3075 |
10/15/2008 | 200 | 18.38 |
10/15/2008 | 200 | 18.41 |
10/15/2008 | 200 | 18.5 |
10/15/2008 | 200 | 18.5 |
10/15/2008 | 200 | 18.505 |
10/15/2008 | 300 | 18.22 |
10/15/2008 | 300 | 18.235 |
10/15/2008 | 300 | 18.5 |
10/15/2008 | 300 | 18.505 |
10/15/2008 | 400 | 18.23 |
10/15/2008 | 400 | 18.4 |
10/15/2008 | 400 | 18.5 |
10/15/2008 | 400 | 18.5 |
10/15/2008 | 400 | 18.5 |
10/15/2008 | 400 | 18.5 |
10/15/2008 | 400 | 18.5 |
10/15/2008 | 400 | 18.5 |
10/15/2008 | 498 | 18.32 |
10/15/2008 | 500 | 18.22 |
10/15/2008 | 500 | 18.44 |
10/15/2008 | 500 | 18.5 |
10/15/2008 | 500 | 18.5 |
10/15/2008 | 598 | 18.32 |
10/15/2008 | 600 | 18.25 |
10/15/2008 | 600 | 18.29 |
10/15/2008 | 700 | 18.45 |
10/15/2008 | 900 | 18.37 |
10/15/2008 | 1,500 | 18.45 |
10/15/2008 | 35,000 | 18.5543 |
10/15/2008 | 91,500 | 18.505 |
10/15/2008 | 1,500 | 18.5448 |
10/15/2008 | (300) | 18.22 |
10/15/2008 | (200) | 18.235 |
10/15/2008 | (200) | 18.26 |
10/15/2008 | (200) | 18.29 |
10/15/2008 | (200) | 18.5 |
10/15/2008 | (200) | 18.51 |
10/15/2008 | (200) | 18.54 |
10/15/2008 | (200) | 18.59 |
10/15/2008 | (200) | 18.7 |
10/15/2008 | (200) | 18.71 |
10/15/2008 | (200) | 18.82 |
10/15/2008 | (192) | 18.26 |
10/15/2008 | (154) | 18.26 |
10/15/2008 | (100) | 18.21 |
10/15/2008 | (100) | 18.22 |
10/15/2008 | (100) | 18.22 |
10/15/2008 | (100) | 18.23 |
10/15/2008 | (100) | 18.24 |
10/15/2008 | (100) | 18.24 |
10/15/2008 | (100) | 18.26 |
10/15/2008 | (100) | 18.26 |
10/15/2008 | (100) | 18.26 |
10/15/2008 | (100) | 18.26 |
10/15/2008 | (100) | 18.26 |
10/15/2008 | (100) | 18.29 |
10/15/2008 | (100) | 18.33 |
10/15/2008 | (100) | 18.49 |
10/15/2008 | (100) | 18.49 |
10/15/2008 | (100) | 18.5 |
10/15/2008 | (100) | 18.5 |
10/15/2008 | (100) | 18.5 |
10/15/2008 | (100) | 18.5 |
10/15/2008 | (100) | 18.54 |
10/15/2008 | (100) | 18.54 |
10/15/2008 | (100) | 18.55 |
10/15/2008 | (100) | 18.59 |
10/15/2008 | (100) | 18.62 |
10/15/2008 | (100) | 18.64 |
10/15/2008 | (100) | 18.78 |
10/15/2008 | (100) | 18.78 |
10/15/2008 | (97) | 18.23 |
10/15/2008 | (96) | 18.34 |
10/15/2008 | (86) | 18.47 |
10/15/2008 | (69) | 18.26 |
10/15/2008 | (62) | 18.41 |
10/15/2008 | (54) | 18.26 |
10/15/2008 | (53) | 18.21 |
10/15/2008 | (41) | 18.24 |
10/15/2008 | (38) | 18.41 |
10/15/2008 | (36) | 18.24 |
10/15/2008 | (31) | 18.26 |
10/15/2008 | (24) | 18.22 |
10/15/2008 | (23) | 18.22 |
10/15/2008 | (23) | 18.24 |
10/15/2008 | (14) | 18.46 |
10/15/2008 | (4) | 18.34 |
10/15/2008 | (3) | 18.23 |
10/15/2008 | 2 | 18.32 |
10/15/2008 | 5 | 18.56 |
10/15/2008 | 15 | 18.59 |
10/15/2008 | 20 | 18.98 |
10/15/2008 | 24 | 18.56 |
10/15/2008 | 24 | 18.56 |
10/15/2008 | 24 | 18.59 |
10/15/2008 | 37 | 18.77 |
10/15/2008 | 47 | 18.56 |
10/15/2008 | 100 | 18.01 |
10/15/2008 | 100 | 18.1 |
10/15/2008 | 100 | 18.18 |
10/15/2008 | 100 | 18.21 |
10/15/2008 | 100 | 18.21 |
10/15/2008 | 100 | 18.21 |
10/15/2008 | 100 | 18.21 |
10/15/2008 | 100 | 18.22 |
10/15/2008 | 100 | 18.22 |
10/15/2008 | 100 | 18.22 |
10/15/2008 | 100 | 18.22 |
10/15/2008 | 100 | 18.22 |
10/15/2008 | 100 | 18.22 |
10/15/2008 | 100 | 18.3 |
10/15/2008 | 100 | 18.3 |
10/15/2008 | 100 | 18.31 |
10/15/2008 | 100 | 18.31 |
10/15/2008 | 100 | 18.31 |
10/15/2008 | 100 | 18.33 |
10/15/2008 | 100 | 18.33 |
10/15/2008 | 100 | 18.33 |
10/15/2008 | 100 | 18.38 |
10/15/2008 | 100 | 18.39 |
10/15/2008 | 100 | 18.43 |
10/15/2008 | 100 | 18.44 |
10/15/2008 | 100 | 18.44 |
10/15/2008 | 100 | 18.5 |
10/15/2008 | 100 | 18.51 |
10/15/2008 | 100 | 18.51 |
10/15/2008 | 100 | 18.51 |
10/15/2008 | 100 | 18.51 |
10/15/2008 | 100 | 18.52 |
10/15/2008 | 100 | 18.53 |
10/15/2008 | 100 | 18.53 |
10/15/2008 | 100 | 18.54 |
10/15/2008 | 100 | 18.5448 |
10/15/2008 | 100 | 18.5448 |
10/15/2008 | 100 | 18.55 |
10/15/2008 | 100 | 18.55 |
10/15/2008 | 100 | 18.55 |
10/15/2008 | 100 | 18.57 |
10/15/2008 | 100 | 18.58 |
10/15/2008 | 100 | 18.58 |
10/15/2008 | 100 | 18.58 |
10/15/2008 | 100 | 18.58 |
10/15/2008 | 100 | 18.59 |
10/15/2008 | 100 | 18.59 |
10/15/2008 | 100 | 18.61 |
10/15/2008 | 100 | 18.64 |
10/15/2008 | 100 | 18.65 |
10/15/2008 | 100 | 18.66 |
10/15/2008 | 100 | 18.66 |
10/15/2008 | 100 | 18.66 |
10/15/2008 | 100 | 18.66 |
10/15/2008 | 100 | 18.69 |
10/15/2008 | 100 | 18.75 |
10/15/2008 | 100 | 18.76 |
10/15/2008 | 100 | 18.76 |
10/15/2008 | 100 | 18.76 |
10/15/2008 | 100 | 18.85 |
10/15/2008 | 100 | 18.86 |
10/15/2008 | 100 | 18.91 |
10/15/2008 | 100 | 18.95 |
10/15/2008 | 100 | 18.95 |
10/15/2008 | 100 | 18.95 |
10/15/2008 | 100 | 18.97 |
10/15/2008 | 100 | 18.97 |
10/15/2008 | 100 | 18.98 |
10/15/2008 | 100 | 19.1 |
10/15/2008 | (100) | 18.47 |
10/15/2008 | (100) | 18.49 |
10/15/2008 | (300) | 19.19 |
10/15/2008 | (200) | 19.09 |
10/15/2008 | (200) | 19.1 |
10/15/2008 | (100) | 19.09 |
10/15/2008 | (100) | 19.09 |
10/15/2008 | (100) | 19.09 |
10/15/2008 | (100) | 19.1 |
10/15/2008 | (100) | 19.1 |
10/15/2008 | (100) | 19.19 |
10/15/2008 | (100) | 19.19 |
10/15/2008 | (100) | 19.2 |
10/15/2008 | (1) | 19.2 |
10/16/2008 | 1 | 18.28 |
10/16/2008 | 1 | 18.28 |
10/16/2008 | 1 | 18.3 |
10/16/2008 | 1 | 18.3 |
10/16/2008 | 1 | 18.36 |
10/16/2008 | 3 | 18.4 |
10/16/2008 | 9 | 18.34 |
10/16/2008 | 19 | 18.31 |
10/16/2008 | 46 | 18.4 |
10/16/2008 | 59 | 18.32 |
10/16/2008 | 64 | 18.4 |
10/16/2008 | 72 | 18.38 |
10/16/2008 | 75 | 18.3 |
10/16/2008 | 79 | 18.36 |
10/16/2008 | 87 | 18.17 |
10/16/2008 | 92 | 18.17 |
10/16/2008 | 98 | 18.29 |
10/16/2008 | 98 | 18.335 |
10/16/2008 | 98 | 18.4 |
10/16/2008 | 99 | 18.1 |
10/16/2008 | 99 | 18.1 |
10/16/2008 | 99 | 18.36 |
10/16/2008 | 100 | 17.95 |
10/16/2008 | 100 | 17.96 |
10/16/2008 | 100 | 17.96 |
10/16/2008 | 100 | 18.07 |
10/16/2008 | 100 | 18.07 |
10/16/2008 | 100 | 18.07 |
10/16/2008 | 100 | 18.095 |
10/16/2008 | 100 | 18.17 |
10/16/2008 | 100 | 18.17 |
10/16/2008 | 100 | 18.17 |
10/16/2008 | 100 | 18.17 |
10/16/2008 | 100 | 18.17 |
10/16/2008 | 100 | 18.17 |
10/16/2008 | 100 | 18.17 |
10/16/2008 | 100 | 18.17 |
10/16/2008 | 100 | 18.17 |
10/16/2008 | 100 | 18.18 |
10/16/2008 | 100 | 18.2 |
10/16/2008 | 100 | 18.2 |
10/16/2008 | 100 | 18.2 |
10/16/2008 | 100 | 18.2 |
10/16/2008 | 100 | 18.2 |
10/16/2008 | 100 | 18.2 |
10/16/2008 | 100 | 18.21 |
10/16/2008 | 100 | 18.21 |
10/16/2008 | 100 | 18.21 |
10/16/2008 | 100 | 18.21 |
10/16/2008 | 100 | 18.215 |
10/16/2008 | 100 | 18.215 |
10/16/2008 | 100 | 18.22 |
10/16/2008 | 100 | 18.225 |
10/16/2008 | 100 | 18.23 |
10/16/2008 | 100 | 18.25 |
10/16/2008 | 100 | 18.25 |
10/16/2008 | 100 | 18.25 |
10/16/2008 | 100 | 18.25 |
10/16/2008 | 100 | 18.25 |
10/16/2008 | 100 | 18.25 |
10/16/2008 | 100 | 18.27 |
10/16/2008 | 100 | 18.27 |
10/16/2008 | 100 | 18.27 |
10/16/2008 | 100 | 18.28 |
10/16/2008 | 100 | 18.28 |
10/16/2008 | 100 | 18.28 |
10/16/2008 | 100 | 18.28 |
10/16/2008 | 100 | 18.28 |
10/16/2008 | 100 | 18.28 |
10/16/2008 | 100 | 18.28 |
10/16/2008 | 100 | 18.29 |
10/16/2008 | 100 | 18.29 |
10/16/2008 | 100 | 18.29 |
10/16/2008 | 100 | 18.29 |
10/16/2008 | 100 | 18.29 |
10/16/2008 | 100 | 18.29 |
10/16/2008 | 100 | 18.3 |
10/16/2008 | 100 | 18.3 |
10/16/2008 | 100 | 18.3 |
10/16/2008 | 100 | 18.3 |
10/16/2008 | 100 | 18.3 |
10/16/2008 | 100 | 18.31 |
10/16/2008 | 100 | 18.31 |
10/16/2008 | 100 | 18.31 |
10/16/2008 | 100 | 18.31 |
10/16/2008 | 100 | 18.31 |
10/16/2008 | 100 | 18.31 |
10/16/2008 | 100 | 18.31 |
10/16/2008 | 100 | 18.32 |
10/16/2008 | 100 | 18.32 |
10/16/2008 | 100 | 18.32 |
10/16/2008 | 100 | 18.32 |
10/16/2008 | 100 | 18.33 |
10/16/2008 | 100 | 18.34 |
10/16/2008 | 100 | 18.355 |
10/16/2008 | 100 | 18.36 |
10/16/2008 | 100 | 18.36 |
10/16/2008 | 100 | 18.36 |
10/16/2008 | 100 | 18.36 |
10/16/2008 | 100 | 18.36 |
10/16/2008 | 100 | 18.36 |
10/16/2008 | 100 | 18.36 |
10/16/2008 | 100 | 18.36 |
10/16/2008 | 100 | 18.36 |
10/16/2008 | 100 | 18.36 |
10/16/2008 | 100 | 18.36 |
10/16/2008 | 100 | 18.36 |
10/16/2008 | 100 | 18.36 |
10/16/2008 | 100 | 18.36 |
10/16/2008 | 100 | 18.36 |
10/16/2008 | 100 | 18.365 |
10/16/2008 | 100 | 18.38 |
10/16/2008 | 100 | 18.38 |
10/16/2008 | 100 | 18.38 |
10/16/2008 | 100 | 18.38 |
10/16/2008 | 100 | 18.39 |
10/16/2008 | 100 | 18.39 |
10/16/2008 | 100 | 18.4 |
10/16/2008 | 100 | 18.4 |
10/16/2008 | 100 | 18.4 |
10/16/2008 | 100 | 18.4 |
10/16/2008 | 100 | 18.4 |
10/16/2008 | 100 | 18.4 |
10/16/2008 | 100 | 18.4 |
10/16/2008 | 100 | 18.4 |
10/16/2008 | 100 | 18.4 |
10/16/2008 | 100 | 18.41 |
10/16/2008 | 100 | 18.455 |
10/16/2008 | 101 | 18.34 |
10/16/2008 | 110 | 18.15 |
10/16/2008 | 132 | 18.36 |
10/16/2008 | 174 | 18.4 |
10/16/2008 | 200 | 18.08 |
10/16/2008 | 200 | 18.215 |
10/16/2008 | 200 | 18.22 |
10/16/2008 | 200 | 18.28 |
10/16/2008 | 200 | 18.28 |
10/16/2008 | 200 | 18.28 |
10/16/2008 | 200 | 18.29 |
10/16/2008 | 200 | 18.31 |
10/16/2008 | 200 | 18.31 |
10/16/2008 | 200 | 18.31 |
10/16/2008 | 200 | 18.32 |
10/16/2008 | 200 | 18.36 |
10/16/2008 | 200 | 18.39 |
10/16/2008 | 200 | 18.39 |
10/16/2008 | 200 | 18.39 |
10/16/2008 | 200 | 18.39 |
10/16/2008 | 200 | 18.4 |
10/16/2008 | 200 | 18.4 |
10/16/2008 | 200 | 18.4 |
10/16/2008 | 206 | 18.4 |
10/16/2008 | 300 | 18.32 |
10/16/2008 | 300 | 18.35 |
10/16/2008 | 300 | 18.39 |
10/16/2008 | 300 | 18.4 |
10/16/2008 | 300 | 18.4 |
10/16/2008 | 300 | 18.4 |
10/16/2008 | 378 | 18.28 |
10/16/2008 | 500 | 18.27 |
10/16/2008 | 500 | 18.28 |
10/16/2008 | 500 | 18.3 |
10/16/2008 | 500 | 18.305 |
10/16/2008 | 500 | 18.31 |
10/16/2008 | 800 | 18.46 |
10/16/2008 | 900 | 18.175 |
10/16/2008 | 1,000 | 18.05 |
10/16/2008 | 1,000 | 18.08 |
10/16/2008 | 1,000 | 18.17 |
10/16/2008 | 1,000 | 18.175 |
10/16/2008 | 1,000 | 18.21 |
10/16/2008 | 1,000 | 18.27 |
10/16/2008 | 1,000 | 18.31 |
10/16/2008 | 1,000 | 18.31 |
10/16/2008 | 1,000 | 18.31 |
10/16/2008 | 1,000 | 18.31 |
10/16/2008 | 1,000 | 18.31 |
10/16/2008 | 1,000 | 18.315 |
10/16/2008 | 1,000 | 18.405 |
10/16/2008 | 1,000 | 18.415 |
10/16/2008 | 1,000 | 18.445 |
10/16/2008 | 1,000 | 18.45 |
10/16/2008 | 1,000 | 18.45 |
10/16/2008 | 1,000 | 18.465 |
10/16/2008 | 1,000 | 18.465 |
10/16/2008 | 2,700 | 18.27 |
10/16/2008 | 5,000 | 18.28 |
10/16/2008 | 5,000 | 18.295 |
10/16/2008 | 5,000 | 18.45 |
10/16/2008 | 12,300 | 18.285 |
10/16/2008 | 64,600 | 18.44 |
10/16/2008 | 900 | 18.8921 |
10/16/2008 | (600) | 20.38 |
10/16/2008 | (500) | 20.31 |
10/16/2008 | (400) | 20.29 |
10/16/2008 | (400) | 20.31 |
10/16/2008 | (400) | 20.39 |
10/16/2008 | (300) | 20.84 |
10/16/2008 | (200) | 19.78 |
10/16/2008 | (138) | 20.82 |
10/16/2008 | (100) | 19.21 |
10/16/2008 | (100) | 19.25 |
10/16/2008 | (100) | 19.25 |
10/16/2008 | (100) | 19.25 |
10/16/2008 | (100) | 19.36 |
10/16/2008 | (100) | 19.36 |
10/16/2008 | (100) | 19.4 |
10/16/2008 | (100) | 19.4 |
10/16/2008 | (100) | 19.4 |
10/16/2008 | (100) | 19.4 |
10/16/2008 | (100) | 19.4 |
10/16/2008 | (100) | 19.4 |
10/16/2008 | (100) | 19.4 |
10/16/2008 | (100) | 19.58 |
10/16/2008 | (100) | 19.58 |
10/16/2008 | (100) | 19.75 |
10/16/2008 | (100) | 19.8 |
10/16/2008 | (100) | 19.8 |
10/16/2008 | (100) | 19.81 |
10/16/2008 | (100) | 19.82 |
10/16/2008 | (100) | 19.82 |
10/16/2008 | (100) | 19.82 |
10/16/2008 | (100) | 19.97 |
10/16/2008 | (100) | 19.98 |
10/16/2008 | (100) | 19.99 |
10/16/2008 | (100) | 20.01 |
10/16/2008 | (100) | 20.03 |
10/16/2008 | (100) | 20.255 |
10/16/2008 | (100) | 20.39 |
10/16/2008 | (100) | 20.82 |
10/16/2008 | (100) | 20.83 |
10/16/2008 | (100) | 20.85 |
10/16/2008 | (100) | 20.85 |
10/16/2008 | (93) | 19.36 |
10/16/2008 | (93) | 20 |
10/16/2008 | (82) | 19.49 |
10/16/2008 | (69) | 19.26 |
10/16/2008 | (62) | 20.82 |
10/16/2008 | (53) | 19.83 |
10/16/2008 | (49) | 20.82 |
10/16/2008 | (18) | 19.53 |
10/16/2008 | (13) | 20.73 |
10/16/2008 | (7) | 19.36 |
10/16/2008 | (7) | 20 |
10/16/2008 | 1 | 19.28 |
10/16/2008 | 22 | 19.3 |
10/16/2008 | 40 | 19.3 |
10/16/2008 | 60 | 18.2 |
10/16/2008 | 78 | 19.3 |
10/16/2008 | 100 | 18.43 |
10/16/2008 | 100 | 18.44 |
10/16/2008 | 100 | 18.52 |
10/16/2008 | 100 | 18.8984 |
10/16/2008 | 100 | 19.06 |
10/16/2008 | 100 | 19.18 |
10/16/2008 | 100 | 19.18 |
10/16/2008 | 100 | 19.18 |
10/16/2008 | 100 | 19.2 |
10/16/2008 | 100 | 19.2 |
10/16/2008 | 100 | 19.32 |
10/16/2008 | 100 | 19.33 |
10/16/2008 | 100 | 19.33 |
10/16/2008 | 100 | 19.34 |
10/16/2008 | 100 | 19.35 |
10/16/2008 | 100 | 19.35 |
10/16/2008 | 100 | 19.36 |
10/16/2008 | 100 | 19.37 |
10/16/2008 | 100 | 19.37 |
10/16/2008 | 100 | 19.5 |
10/16/2008 | 100 | 19.51 |
10/16/2008 | 100 | 19.75 |
10/16/2008 | 100 | 19.79 |
10/16/2008 | 100 | 19.82 |
10/16/2008 | 100 | 19.82 |
10/16/2008 | 100 | 19.82 |
10/16/2008 | 100 | 19.82 |
10/16/2008 | 100 | 19.82 |
10/16/2008 | 100 | 19.93 |
10/16/2008 | 100 | 19.94 |
10/16/2008 | 100 | 20.04 |
10/16/2008 | 100 | 20.1 |
10/16/2008 | (200) | 20.33 |
10/16/2008 | 24 | 18.16 |
10/16/2008 | 100 | 18.02 |
10/16/2008 | 100 | 18.03 |
10/16/2008 | 100 | 18.03 |
10/16/2008 | 100 | 18.03 |
10/16/2008 | 100 | 18.03 |
10/16/2008 | 100 | 18.15 |
10/16/2008 | 100 | 18.16 |
10/16/2008 | 100 | 18.16 |
10/16/2008 | 100 | 18.16 |
10/16/2008 | 100 | 18.16 |
10/16/2008 | 100 | 18.16 |
10/16/2008 | 100 | 18.16 |
10/16/2008 | 100 | 18.16 |
10/16/2008 | 100 | 18.16 |
10/16/2008 | 100 | 18.16 |
10/16/2008 | 100 | 18.16 |
10/16/2008 | 100 | 18.16 |
10/16/2008 | 100 | 18.16 |
10/16/2008 | 100 | 18.37 |
10/16/2008 | 100 | 18.37 |
10/16/2008 | 100 | 18.37 |
10/16/2008 | 100 | 18.41 |
10/16/2008 | 100 | 18.49 |
10/16/2008 | 100 | 18.49 |
10/16/2008 | 148 | 18.03 |
10/16/2008 | 148 | 18.37 |
10/16/2008 | 200 | 18.16 |
10/16/2008 | 200 | 18.37 |
10/16/2008 | 216 | 18.5 |
10/16/2008 | 266 | 18.4 |
10/16/2008 | 500 | 18.2 |
10/16/2008 | 600 | 18.5 |
10/16/2008 | 798 | 18.4 |
10/16/2008 | 1,000 | 18.2 |
10/17/2008 | 1,200 | 20.6358 |
10/17/2008 | (200) | 20.76 |
10/17/2008 | (100) | 20.73 |
10/17/2008 | (100) | 20.73 |
10/17/2008 | 100 | 19.81 |
10/17/2008 | 100 | 20.58 |
10/17/2008 | 100 | 20.59 |
10/17/2008 | 100 | 20.61 |
10/17/2008 | 100 | 20.63 |
10/17/2008 | 100 | 20.69 |
10/17/2008 | 100 | 20.75 |
10/17/2008 | 100 | 20.76 |
10/17/2008 | 100 | 20.77 |
10/17/2008 | 100 | 20.8 |
10/17/2008 | 100 | 20.82 |
10/17/2008 | 100 | 20.85 |
10/17/2008 | 100 | 20.9 |
10/17/2008 | 100 | 20.9 |
10/17/2008 | 100 | 20.9 |
10/17/2008 | 100 | 20.91 |
10/17/2008 | 100 | 20.95 |
10/17/2008 | 100 | 20.96 |
10/17/2008 | 100 | 20.96 |
10/17/2008 | 100 | 20.97 |
10/17/2008 | 100 | 20.99 |
10/17/2008 | 100 | 20.99 |
10/17/2008 | 100 | 20.99 |
10/20/2008 | (200) | 21.68 |
10/20/2008 | (100) | 21.21 |
10/20/2008 | (100) | 21.23 |
10/20/2008 | (100) | 21.23 |
10/20/2008 | (100) | 21.24 |
10/20/2008 | (100) | 21.24 |
10/20/2008 | (100) | 21.24 |
10/20/2008 | (100) | 21.24 |
10/20/2008 | (100) | 21.25 |
10/20/2008 | (100) | 21.27 |
10/20/2008 | (100) | 21.29 |
10/20/2008 | (100) | 21.29 |
10/20/2008 | (100) | 21.29 |
10/20/2008 | (100) | 21.34 |
10/20/2008 | (100) | 21.35 |
10/20/2008 | (100) | 21.36 |
10/20/2008 | (100) | 21.36 |
10/20/2008 | (100) | 21.37 |
10/20/2008 | (100) | 21.38 |
10/20/2008 | (100) | 21.39 |
10/20/2008 | (100) | 21.39 |
10/20/2008 | (100) | 21.43 |
10/20/2008 | (100) | 21.44 |
10/20/2008 | (100) | 21.64 |
10/20/2008 | (100) | 21.68 |
10/20/2008 | (100) | 21.68 |
10/20/2008 | (100) | 21.69 |
10/20/2008 | (100) | 21.69 |
10/20/2008 | (100) | 21.69 |
10/20/2008 | (100) | 21.71 |
10/20/2008 | 100 | 21.2 |
10/20/2008 | 100 | 21.34 |
10/20/2008 | 100 | 21.44 |
10/20/2008 | 100 | 21.53 |
10/20/2008 | 100 | 21.55 |
10/20/2008 | (100) | 21.07 |
10/20/2008 | (100) | 21.24 |
10/20/2008 | (100) | 21.69 |
10/20/2008 | (308) | 21.7 |
10/20/2008 | (200) | 21.73 |
10/20/2008 | (192) | 21.77 |
10/20/2008 | (100) | 21.7 |
10/20/2008 | (100) | 21.73 |
10/20/2008 | (100) | 21.73 |
10/20/2008 | (100) | 21.76 |
10/20/2008 | (100) | 21.76 |
10/20/2008 | (100) | 21.76 |
10/20/2008 | (100) | 21.76 |
10/20/2008 | (100) | 21.76 |
10/20/2008 | (100) | 21.77 |
10/20/2008 | (100) | 21.77 |
10/20/2008 | (100) | 21.77 |
10/20/2008 | (94) | 21.73 |
10/20/2008 | (92) | 21.7 |
10/20/2008 | (6) | 21.73 |
10/21/2008 | 900 | 21.3746 |
10/21/2008 | (419) | 20.59 |
10/21/2008 | (300) | 20.71 |
10/21/2008 | (200) | 20.55 |
10/21/2008 | (200) | 20.55 |
10/21/2008 | (200) | 20.55 |
10/21/2008 | (200) | 20.57 |
10/21/2008 | (100) | 20.55 |
10/21/2008 | (100) | 20.57 |
10/21/2008 | (100) | 20.59 |
10/21/2008 | (100) | 20.59 |
10/21/2008 | (100) | 20.66 |
10/21/2008 | (100) | 20.71 |
10/21/2008 | (81) | 20.59 |
10/21/2008 | (75) | 20.62 |
10/21/2008 | 2 | 20.31 |
10/21/2008 | 11 | 20.5 |
10/21/2008 | 52 | 20.3 |
10/21/2008 | 52 | 20.54 |
10/21/2008 | 100 | 20.3 |
10/21/2008 | 100 | 20.38 |
10/21/2008 | 100 | 20.41 |
10/21/2008 | 100 | 20.41 |
10/21/2008 | 100 | 20.46 |
10/21/2008 | 100 | 20.47 |
10/21/2008 | 100 | 20.48 |
10/21/2008 | 100 | 20.48 |
10/21/2008 | 100 | 20.5 |
10/21/2008 | 100 | 20.5 |
10/21/2008 | 100 | 20.5 |
10/21/2008 | 100 | 20.62 |
10/21/2008 | 100 | 20.62 |
10/21/2008 | 100 | 20.64 |
10/21/2008 | 100 | 20.68 |
10/21/2008 | 100 | 20.68 |
10/21/2008 | 100 | 20.68 |
10/21/2008 | 100 | 20.71 |
10/21/2008 | 100 | 20.71 |
10/21/2008 | 100 | 20.8 |
10/21/2008 | 100 | 20.8 |
10/21/2008 | 100 | 20.92 |
10/21/2008 | 100 | 20.94 |
10/21/2008 | 100 | 20.96 |
10/21/2008 | 100 | 21.01 |
10/21/2008 | 100 | 21.06 |
10/21/2008 | (100) | 20.51 |
10/21/2008 | 100 | 20.5 |
10/21/2008 | 100 | 20.76 |
10/21/2008 | 25 | 20.24 |
10/21/2008 | 43 | 20.62 |
10/21/2008 | 52 | 20.45 |
10/21/2008 | 83 | 20.62 |
10/21/2008 | 100 | 20.24 |
10/21/2008 | 100 | 20.32 |
10/21/2008 | 100 | 20.32 |
10/21/2008 | 100 | 20.39 |
10/21/2008 | 100 | 20.4 |
10/21/2008 | 100 | 20.45 |
10/21/2008 | 100 | 20.48 |
10/21/2008 | 100 | 20.48 |
10/21/2008 | 100 | 20.48 |
10/21/2008 | 100 | 20.48 |
10/21/2008 | 100 | 20.48 |
10/21/2008 | 100 | 20.51 |
10/21/2008 | 100 | 20.51 |
10/21/2008 | 100 | 20.51 |
10/21/2008 | 100 | 20.51 |
10/21/2008 | 100 | 20.51 |
10/21/2008 | 100 | 20.51 |
10/21/2008 | 100 | 20.51 |
10/21/2008 | 100 | 20.54 |
10/21/2008 | 100 | 20.54 |
10/21/2008 | 100 | 20.54 |
10/21/2008 | 100 | 20.54 |
10/21/2008 | 100 | 20.54 |
10/21/2008 | 100 | 20.54 |
10/21/2008 | 100 | 20.57 |
10/21/2008 | 100 | 20.57 |
10/21/2008 | 100 | 20.57 |
10/21/2008 | 100 | 20.63 |
10/21/2008 | 100 | 20.63 |
10/21/2008 | 100 | 20.63 |
10/21/2008 | 100 | 20.63 |
10/21/2008 | 100 | 20.7 |
10/21/2008 | 100 | 20.7 |
10/21/2008 | 100 | 20.72 |
10/21/2008 | 100 | 20.74 |
10/21/2008 | 100 | 20.74 |
10/21/2008 | 100 | 20.795 |
10/21/2008 | 100 | 20.83 |
10/21/2008 | 100 | 20.85 |
10/21/2008 | 100 | 20.885 |
10/21/2008 | 100 | 21 |
10/21/2008 | 100 | 21.34 |
10/21/2008 | 100 | 21.34 |
10/21/2008 | 100 | 21.39 |
10/21/2008 | 100 | 21.43 |
10/21/2008 | 103 | 20.72 |
10/21/2008 | 200 | 20.24 |
10/21/2008 | 200 | 20.39 |
10/21/2008 | 200 | 20.62 |
10/21/2008 | 200 | 21.43 |
10/21/2008 | 300 | 20.62 |
10/21/2008 | 300 | 20.9 |
10/21/2008 | 564 | 20.7 |
10/21/2008 | 600 | 20.7 |
10/21/2008 | 612 | 20.85 |
10/21/2008 | 859 | 20.36 |
10/21/2008 | 1,600 | 20.4 |
10/21/2008 | 2,159 | 21 |
10/21/2008 | (100) | 21.19 |
10/21/2008 | (100) | 21.36 |
10/21/2008 | (100) | 21.57 |
10/21/2008 | (100) | 21.8 |
10/21/2008 | (71) | 21.82 |
10/21/2008 | (71) | 21.82 |
10/21/2008 | (29) | 21.82 |
10/21/2008 | (29) | 21.82 |
10/22/2008 | 14 | 19.09 |
10/22/2008 | 14 | 19.09 |
10/22/2008 | 100 | 19.25 |
10/22/2008 | 100 | 19.25 |
10/22/2008 | 100 | 19.26 |
10/22/2008 | 100 | 19.35 |
10/22/2008 | 100 | 19.35 |
10/22/2008 | 100 | 19.52 |
10/22/2008 | 100 | 19.52 |
10/22/2008 | 100 | 19.62 |
10/22/2008 | 100 | 19.7 |
10/22/2008 | 200 | 19.23 |
10/22/2008 | 200 | 19.26 |
10/22/2008 | 200 | 19.43 |
10/22/2008 | 300 | 19.26 |
10/22/2008 | (100) | 20.35 |
10/22/2008 | (100) | 20.46 |
10/22/2008 | (100) | 20.6 |
10/22/2008 | 14 | 19.26 |
10/22/2008 | 19 | 19.01 |
10/22/2008 | 24 | 19.01 |
10/22/2008 | 46 | 19.25 |
10/22/2008 | 54 | 19.25 |
10/22/2008 | 54 | 19.25 |
10/22/2008 | 56 | 20.5 |
10/22/2008 | 92 | 20.3 |
10/22/2008 | 100 | 19.04 |
10/22/2008 | 100 | 19.23 |
10/22/2008 | 100 | 19.26 |
10/22/2008 | 100 | 19.27 |
10/22/2008 | 100 | 19.27 |
10/22/2008 | 100 | 20.2949 |
10/22/2008 | 100 | 20.2949 |
10/22/2008 | 100 | 20.32 |
10/22/2008 | 100 | 20.47 |
10/22/2008 | 100 | 20.56 |
10/22/2008 | 100 | 20.65 |
10/22/2008 | 100 | 20.67 |
10/22/2008 | 100 | 20.7 |
10/22/2008 | 100 | 20.71 |
10/22/2008 | 100 | 20.73 |
10/23/2008 | (200) | 19.28 |
10/23/2008 | (200) | 19.29 |
10/23/2008 | (200) | 19.29 |
10/23/2008 | (200) | 19.29 |
10/23/2008 | (141) | 19.28 |
10/23/2008 | (100) | 18.64 |
10/23/2008 | (100) | 19 |
10/23/2008 | (100) | 19.03 |
10/23/2008 | (100) | 19.07 |
10/23/2008 | (100) | 19.28 |
10/23/2008 | (100) | 19.32 |
10/23/2008 | (100) | 19.32 |
10/23/2008 | (59) | 19.28 |
10/23/2008 | 100 | 19.3 |
10/23/2008 | 100 | 18.86 |
10/23/2008 | 100 | 19.22 |
10/23/2008 | 100 | 19.2532 |
10/23/2008 | 100 | 19.2532 |
10/23/2008 | 100 | 19.2605 |
10/23/2008 | 100 | 19.2605 |
10/23/2008 | 100 | 19.2605 |
10/23/2008 | 100 | 19.47 |
10/23/2008 | 300 | 19.2605 |
10/23/2008 | (100) | 18.32 |
10/23/2008 | (100) | 18.86 |
10/23/2008 | (100) | 18.86 |
10/23/2008 | (100) | 18.9 |
10/23/2008 | (100) | 19.29 |
10/23/2008 | (100) | 19.33 |
10/23/2008 | (100) | 19.34 |
10/23/2008 | (100) | 19.65 |
10/23/2008 | (7) | 19.65 |
10/23/2008 | (100) | 19.11 |
10/24/2008 | 1,900 | 19.3923 |
10/24/2008 | 8 | 19 |
10/24/2008 | 92 | 19 |
10/24/2008 | 100 | 19 |
10/24/2008 | 100 | 19.02 |
10/24/2008 | 100 | 19.14 |
10/24/2008 | 200 | 18.94 |
10/24/2008 | 200 | 18.94 |
10/24/2008 | 200 | 19.05 |
10/24/2008 | 200 | 19.06 |
10/24/2008 | 200 | 19.06 |
10/24/2008 | 200 | 19.11 |
10/24/2008 | 200 | 19.14 |
10/24/2008 | 200 | 19.14 |
10/24/2008 | 200 | 19.14 |
10/24/2008 | 200 | 19.14 |
10/24/2008 | 400 | 19 |
10/24/2008 | (100) | 19.57 |
10/24/2008 | 92 | 19.54 |
10/24/2008 | (200) | 19.3977 |
10/24/2008 | (100) | 19.31 |
10/24/2008 | (100) | 19.34 |
10/24/2008 | (100) | 19.38 |
10/24/2008 | (100) | 19.38 |
10/24/2008 | (100) | 19.39 |
10/24/2008 | (100) | 19.39 |
10/24/2008 | (100) | 19.39 |
10/24/2008 | (100) | 19.4 |
10/24/2008 | (100) | 19.4 |
10/24/2008 | (100) | 19.4 |
10/24/2008 | (100) | 19.4 |
10/24/2008 | (100) | 19.48 |
10/24/2008 | (100) | 19.5 |
10/24/2008 | (100) | 19.52 |
10/24/2008 | (100) | 19.53 |
10/24/2008 | (100) | 19.55 |
10/24/2008 | (100) | 19.56 |
10/24/2008 | (100) | 19.56 |
10/24/2008 | (100) | 19.56 |
10/24/2008 | (100) | 19.56 |
10/24/2008 | (100) | 19.57 |
10/24/2008 | (100) | 19.57 |
10/24/2008 | (100) | 19.6 |
10/24/2008 | (100) | 19.62 |
10/24/2008 | (100) | 19.63 |
10/24/2008 | (100) | 19.66 |
10/24/2008 | (100) | 19.66 |
10/24/2008 | (93) | 19.63 |
10/24/2008 | (85) | 19.63 |
10/24/2008 | (14) | 19.59 |
10/24/2008 | (10) | 19.61 |
10/24/2008 | (7) | 19.63 |
10/24/2008 | (6) | 19.36 |
10/24/2008 | (5) | 19.62 |
10/24/2008 | 100 | 19.37 |
10/24/2008 | (100) | 19.61 |
10/24/2008 | (100) | 19.63 |
10/24/2008 | (100) | 19.26 |
10/27/2008 | 1 | 17.75 |
10/27/2008 | 1 | 17.94 |
10/27/2008 | 5 | 18.06 |
10/27/2008 | 8 | 17.77 |
10/27/2008 | 10 | 18.09 |
10/27/2008 | 11 | 18.09 |
10/27/2008 | 15 | 17.94 |
10/27/2008 | 17 | 18.09 |
10/27/2008 | 19 | 18.09 |
10/27/2008 | 20 | 18.1 |
10/27/2008 | 23 | 18 |
10/27/2008 | 29 | 17.81 |
10/27/2008 | 29 | 17.93 |
10/27/2008 | 33 | 18.09 |
10/27/2008 | 35 | 17.78 |
10/27/2008 | 35 | 17.78 |
10/27/2008 | 35 | 18 |
10/27/2008 | 47 | 18.09 |
10/27/2008 | 50 | 18.09 |
10/27/2008 | 50 | 18.09 |
10/27/2008 | 56 | 18.1 |
10/27/2008 | 57 | 17.91 |
10/27/2008 | 57 | 17.92 |
10/27/2008 | 57 | 17.93 |
10/27/2008 | 57 | 17.93 |
10/27/2008 | 57 | 17.93 |
10/27/2008 | 57 | 17.95 |
10/27/2008 | 70 | 18.07 |
10/27/2008 | 70 | 18.09 |
10/27/2008 | 74 | 18.1 |
10/27/2008 | 77 | 18.02 |
10/27/2008 | 80 | 17.96 |
10/27/2008 | 80 | 18.1 |
10/27/2008 | 83 | 18.09 |
10/27/2008 | 85 | 17.93 |
10/27/2008 | 89 | 18.09 |
10/27/2008 | 95 | 18.1 |
10/27/2008 | 100 | 17.75 |
10/27/2008 | 100 | 17.755 |
10/27/2008 | 100 | 17.755 |
10/27/2008 | 100 | 17.76 |
10/27/2008 | 100 | 17.76 |
10/27/2008 | 100 | 17.76 |
10/27/2008 | 100 | 17.77 |
10/27/2008 | 100 | 17.77 |
10/27/2008 | 100 | 17.78 |
10/27/2008 | 100 | 17.78 |
10/27/2008 | 100 | 17.78 |
10/27/2008 | 100 | 17.78 |
10/27/2008 | 100 | 17.79 |
10/27/2008 | 100 | 17.8 |
10/27/2008 | 100 | 17.8 |
10/27/2008 | 100 | 17.8 |
10/27/2008 | 100 | 17.81 |
10/27/2008 | 100 | 17.81 |
10/27/2008 | 100 | 17.81 |
10/27/2008 | 100 | 17.81 |
10/27/2008 | 100 | 17.82 |
10/27/2008 | 100 | 17.82 |
10/27/2008 | 100 | 17.84 |
10/27/2008 | 100 | 17.87 |
10/27/2008 | 100 | 17.87 |
10/27/2008 | 100 | 17.91 |
10/27/2008 | 100 | 17.91 |
10/27/2008 | 100 | 17.92 |
10/27/2008 | 100 | 17.92 |
10/27/2008 | 100 | 17.92 |
10/27/2008 | 100 | 17.92 |
10/27/2008 | 100 | 17.92 |
10/27/2008 | 100 | 17.92 |
10/27/2008 | 100 | 17.92 |
10/27/2008 | 100 | 17.93 |
10/27/2008 | 100 | 17.93 |
10/27/2008 | 100 | 17.93 |
10/27/2008 | 100 | 17.93 |
10/27/2008 | 100 | 17.93 |
10/27/2008 | 100 | 17.93 |
10/27/2008 | 100 | 17.93 |
10/27/2008 | 100 | 17.93 |
10/27/2008 | 100 | 17.94 |
10/27/2008 | 100 | 17.94 |
10/27/2008 | 100 | 17.94 |
10/27/2008 | 100 | 17.94 |
10/27/2008 | 100 | 17.95 |
10/27/2008 | 100 | 17.95 |
10/27/2008 | 100 | 17.95 |
10/27/2008 | 100 | 17.96 |
10/27/2008 | 100 | 17.97 |
10/27/2008 | 100 | 17.975 |
10/27/2008 | 100 | 17.99 |
10/27/2008 | 100 | 17.99 |
10/27/2008 | 100 | 17.99 |
10/27/2008 | 100 | 17.99 |
10/27/2008 | 100 | 18 |
10/27/2008 | 100 | 18 |
10/27/2008 | 100 | 18 |
10/27/2008 | 100 | 18.01 |
10/27/2008 | 100 | 18.02 |
10/27/2008 | 100 | 18.02 |
10/27/2008 | 100 | 18.03 |
10/27/2008 | 100 | 18.04 |
10/27/2008 | 100 | 18.05 |
10/27/2008 | 100 | 18.05 |
10/27/2008 | 100 | 18.06 |
10/27/2008 | 100 | 18.06 |
10/27/2008 | 100 | 18.06 |
10/27/2008 | 100 | 18.06 |
10/27/2008 | 100 | 18.07 |
10/27/2008 | 100 | 18.07 |
10/27/2008 | 100 | 18.07 |
10/27/2008 | 100 | 18.07 |
10/27/2008 | 100 | 18.075 |
10/27/2008 | 100 | 18.08 |
10/27/2008 | 100 | 18.08 |
10/27/2008 | 100 | 18.08 |
10/27/2008 | 100 | 18.08 |
10/27/2008 | 100 | 18.08 |
10/27/2008 | 100 | 18.085 |
10/27/2008 | 100 | 18.085 |
10/27/2008 | 100 | 18.085 |
10/27/2008 | 100 | 18.085 |
10/27/2008 | 100 | 18.085 |
10/27/2008 | 100 | 18.085 |
10/27/2008 | 100 | 18.085 |
10/27/2008 | 100 | 18.085 |
10/27/2008 | 100 | 18.085 |
10/27/2008 | 100 | 18.085 |
10/27/2008 | 100 | 18.0875 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.09 |
10/27/2008 | 100 | 18.095 |
10/27/2008 | 100 | 18.095 |
10/27/2008 | 100 | 18.095 |
10/27/2008 | 100 | 18.095 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 100 | 18.1 |
10/27/2008 | 105 | 18.08 |
10/27/2008 | 167 | 18.09 |
10/27/2008 | 171 | 17.82 |
10/27/2008 | 195 | 18.08 |
10/27/2008 | 200 | 17.82 |
10/27/2008 | 200 | 17.82 |
10/27/2008 | 200 | 17.865 |
10/27/2008 | 200 | 17.865 |
10/27/2008 | 200 | 17.87 |
10/27/2008 | 200 | 17.9 |
10/27/2008 | 200 | 17.93 |
10/27/2008 | 200 | 17.95 |
10/27/2008 | 200 | 17.99 |
10/27/2008 | 200 | 18 |
10/27/2008 | 200 | 18.01 |
10/27/2008 | 200 | 18.025 |
10/27/2008 | 200 | 18.025 |
10/27/2008 | 200 | 18.025 |
10/27/2008 | 200 | 18.025 |
10/27/2008 | 200 | 18.03 |
10/27/2008 | 200 | 18.035 |
10/27/2008 | 200 | 18.07 |
10/27/2008 | 200 | 18.07 |
10/27/2008 | 200 | 18.08 |
10/27/2008 | 200 | 18.08 |
10/27/2008 | 200 | 18.08 |
10/27/2008 | 200 | 18.0825 |
10/27/2008 | 200 | 18.085 |
10/27/2008 | 200 | 18.085 |
10/27/2008 | 200 | 18.09 |
10/27/2008 | 200 | 18.09 |
10/27/2008 | 200 | 18.09 |
10/27/2008 | 200 | 18.09 |
10/27/2008 | 200 | 18.09 |
10/27/2008 | 200 | 18.09 |
10/27/2008 | 200 | 18.09 |
10/27/2008 | 200 | 18.09 |
10/27/2008 | 200 | 18.09 |
10/27/2008 | 200 | 18.09 |
10/27/2008 | 200 | 18.09 |
10/27/2008 | 200 | 18.09 |
10/27/2008 | 200 | 18.095 |
10/27/2008 | 200 | 18.095 |
10/27/2008 | 200 | 18.095 |
10/27/2008 | 200 | 18.095 |
10/27/2008 | 200 | 18.1 |
10/27/2008 | 200 | 18.1 |
10/27/2008 | 200 | 18.1 |
10/27/2008 | 200 | 18.1 |
10/27/2008 | 200 | 18.1 |
10/27/2008 | 246 | 18.06 |
10/27/2008 | 265 | 17.78 |
10/27/2008 | 300 | 17.78 |
10/27/2008 | 300 | 17.9 |
10/27/2008 | 300 | 17.95 |
10/27/2008 | 300 | 17.95 |
10/27/2008 | 300 | 17.97 |
10/27/2008 | 300 | 17.99 |
10/27/2008 | 300 | 18.075 |
10/27/2008 | 300 | 18.0775 |
10/27/2008 | 300 | 18.08 |
10/27/2008 | 300 | 18.08 |
10/27/2008 | 300 | 18.08 |
10/27/2008 | 300 | 18.085 |
10/27/2008 | 300 | 18.09 |
10/27/2008 | 300 | 18.09 |
10/27/2008 | 300 | 18.095 |
10/27/2008 | 300 | 18.1 |
10/27/2008 | 311 | 18.1 |
10/27/2008 | 315 | 17.82 |
10/27/2008 | 362 | 17.94 |
10/27/2008 | 400 | 17.755 |
10/27/2008 | 400 | 17.82 |
10/27/2008 | 400 | 17.94 |
10/27/2008 | 400 | 18.07 |
10/27/2008 | 400 | 18.0775 |
10/27/2008 | 400 | 18.08 |
10/27/2008 | 400 | 18.085 |
10/27/2008 | 400 | 18.09 |
10/27/2008 | 400 | 18.09 |
10/27/2008 | 400 | 18.09 |
10/27/2008 | 400 | 18.1 |
10/27/2008 | 443 | 17.92 |
10/27/2008 | 457 | 17.92 |
10/27/2008 | 490 | 18.09 |
10/27/2008 | 500 | 17.99 |
10/27/2008 | 500 | 17.99 |
10/27/2008 | 500 | 18.08 |
10/27/2008 | 500 | 18.085 |
10/27/2008 | 500 | 18.09 |
10/27/2008 | 500 | 18.09 |
10/27/2008 | 500 | 18.1 |
10/27/2008 | 553 | 18.09 |
10/27/2008 | 592 | 17.77 |
10/27/2008 | 600 | 17.99 |
10/27/2008 | 600 | 18.1 |
10/27/2008 | 700 | 18.075 |
10/27/2008 | 800 | 18.07 |
10/27/2008 | 800 | 18.08 |
10/27/2008 | 800 | 18.0825 |
10/27/2008 | 800 | 18.0875 |
10/27/2008 | 900 | 17.9 |
10/27/2008 | 900 | 17.9 |
10/27/2008 | 900 | 18.07 |
10/27/2008 | 900 | 18.08 |
10/27/2008 | 900 | 18.085 |
10/27/2008 | 1,000 | 17.9 |
10/27/2008 | 1,000 | 18.075 |
10/27/2008 | 1,100 | 18.08 |
10/27/2008 | 1,100 | 18.08 |
10/27/2008 | 1,500 | 18.08 |
10/27/2008 | 1,500 | 18.085 |
10/27/2008 | 1,800 | 18 |
10/27/2008 | 2,000 | 17.83 |
10/27/2008 | 2,400 | 17.76 |
10/27/2008 | 2,500 | 18.09 |
10/27/2008 | 5,400 | 18.095 |
10/27/2008 | 10,000 | 18.085 |
10/27/2008 | 100 | 18.1809 |
10/27/2008 | 100 | 18.66 |
10/27/2008 | 100 | 18.73 |
10/27/2008 | 100 | 18.13 |
10/27/2008 | 100 | 18.15 |
10/27/2008 | 100 | 18.27 |
10/27/2008 | 100 | 18.38 |
10/27/2008 | 100 | 18.42 |
10/27/2008 | 100 | 18.48 |
10/27/2008 | 100 | 18.15 |
10/27/2008 | (100) | 18.58 |
10/28/2008 | 1 | 18.81 |
10/28/2008 | 21 | 18 |
10/28/2008 | 32 | 18 |
10/28/2008 | 42 | 18.68 |
10/28/2008 | 48 | 18.81 |
10/28/2008 | 52 | 18.81 |
10/28/2008 | 58 | 18.68 |
10/28/2008 | 58 | 18.7 |
10/28/2008 | 68 | 18.57 |
10/28/2008 | 79 | 18.55 |
10/28/2008 | 99 | 18.81 |
10/28/2008 | 100 | 17.97 |
10/28/2008 | 100 | 17.97 |
10/28/2008 | 100 | 17.98 |
10/28/2008 | 100 | 17.98 |
10/28/2008 | 100 | 18 |
10/28/2008 | 100 | 18 |
10/28/2008 | 100 | 18 |
10/28/2008 | 100 | 18.03 |
10/28/2008 | 100 | 18.06 |
10/28/2008 | 100 | 18.16 |
10/28/2008 | 100 | 18.16 |
10/28/2008 | 100 | 18.16 |
10/28/2008 | 100 | 18.19 |
10/28/2008 | 100 | 18.19 |
10/28/2008 | 100 | 18.2 |
10/28/2008 | 100 | 18.205 |
10/28/2008 | 100 | 18.21 |
10/28/2008 | 100 | 18.21 |
10/28/2008 | 100 | 18.23 |
10/28/2008 | 100 | 18.245 |
10/28/2008 | 100 | 18.25 |
10/28/2008 | 100 | 18.27 |
10/28/2008 | 100 | 18.28 |
10/28/2008 | 100 | 18.33 |
10/28/2008 | 100 | 18.49 |
10/28/2008 | 100 | 18.49 |
10/28/2008 | 100 | 18.49 |
10/28/2008 | 100 | 18.51 |
10/28/2008 | 100 | 18.52 |
10/28/2008 | 100 | 18.56 |
10/28/2008 | 100 | 18.56 |
10/28/2008 | 100 | 18.56 |
10/28/2008 | 100 | 18.57 |
10/28/2008 | 100 | 18.57 |
10/28/2008 | 100 | 18.58 |
10/28/2008 | 100 | 18.6 |
10/28/2008 | 100 | 18.6 |
10/28/2008 | 100 | 18.63 |
10/28/2008 | 100 | 18.67 |
10/28/2008 | 100 | 18.68 |
10/28/2008 | 100 | 18.7 |
10/28/2008 | 100 | 18.7 |
10/28/2008 | 100 | 18.71 |
10/28/2008 | 100 | 18.72 |
10/28/2008 | 100 | 18.73 |
10/28/2008 | 100 | 18.74 |
10/28/2008 | 100 | 18.75 |
10/28/2008 | 100 | 18.75 |
10/28/2008 | 100 | 18.755 |
10/28/2008 | 100 | 18.76 |
10/28/2008 | 100 | 18.81 |
10/28/2008 | 100 | 18.82 |
10/28/2008 | 142 | 18.7 |
10/28/2008 | 148 | 18.25 |
10/28/2008 | 152 | 18.27 |
10/28/2008 | 200 | 18.21 |
10/28/2008 | 200 | 18.25 |
10/28/2008 | 200 | 18.7 |
10/28/2008 | 200 | 18.83 |
10/28/2008 | 400 | 18.76 |
10/28/2008 | 500 | 18.21 |
10/28/2008 | 500 | 18.76 |
10/28/2008 | 1,000 | 18.215 |
10/28/2008 | 1,000 | 18.72 |
10/28/2008 | 1,200 | 18.2 |
10/28/2008 | 1,600 | 18.2 |
10/28/2008 | 1,900 | 18.2 |
10/28/2008 | (100) | 17.61 |
10/28/2008 | (100) | 17.61 |
10/28/2008 | (100) | 17.61 |
10/28/2008 | (100) | 17.62 |
10/28/2008 | (15) | 17.61 |
10/28/2008 | (15) | 17.61 |
10/28/2008 | 18 | 17.72 |
10/28/2008 | 51 | 18.8 |
10/28/2008 | 100 | 17.44 |
10/28/2008 | 100 | 17.59 |
10/28/2008 | 100 | 17.82 |
10/28/2008 | (100) | 17.51 |
10/28/2008 | (100) | 17.56 |
10/28/2008 | (100) | 17.6 |
10/28/2008 | (100) | 17.6 |
10/28/2008 | (100) | 17.61 |
10/28/2008 | (100) | 17.64 |
10/28/2008 | (100) | 17.69 |
10/28/2008 | (100) | 17.69 |
10/28/2008 | (100) | 17.72 |
10/28/2008 | (100) | 17.73 |
10/28/2008 | (100) | 17.75 |
10/28/2008 | (100) | 17.77 |
10/28/2008 | (100) | 17.77 |
10/28/2008 | (100) | 17.77 |
10/28/2008 | (100) | 17.78 |
10/28/2008 | (100) | 17.85 |
10/28/2008 | (93) | 17.61 |
10/28/2008 | (78) | 17.47 |
10/28/2008 | (22) | 17.47 |
10/28/2008 | (20) | 17.85 |
10/28/2008 | (7) | 17.61 |
10/28/2008 | 50 | 17.79 |
10/28/2008 | 100 | 17.7 |
10/28/2008 | 100 | 17.76 |
Notes: All of the transactions listed above in the Issuers Common Stock were effected by Millenco in the open market. Some of the sales listed above were short sales.