UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
SCHEDULE 13D
Under the Securities Exchange Act of 1934
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) |
August 8, 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 1,179,862 (See Item 6) | ||
9 |
SOLE
DISPOSITIVE POWER -0- | ||
10 |
SHARED
DISPOSITIVE POWER 1,179,862 (See Item 6) |
11 |
AGGREGATE
AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON 1,179,862 (See Item 6) |
12 |
CHECK
BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN
SHARES
o |
13 |
PERCENT
OF CLASS REPRESENTED BY AMOUNT IN ROW (11) 5.1% |
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 1,179,862 (See Item 6) | |
9 |
SOLE
DISPOSITIVE POWER -0- | |
10 |
SHARED
DISPOSITIVE POWER
1,179,862 (See Item 6) |
11 |
AGGREGATE
AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
1,179,862 (See Item 6) |
12 |
CHECK
BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN
SHARES o
|
13 |
PERCENT
OF CLASS REPRESENTED BY AMOUNT IN ROW (11) 5.1% |
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
1,179,862 (See Item 6) | |
9 |
SOLE
DISPOSITIVE POWER -0- | |
10 |
SHARED
DISPOSITIVE POWER 1,179,862 (See Item 6) |
11 |
AGGREGATE
AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON 1,179,862 (See Item 6) |
12 |
CHECK
BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN
SHARES o
|
13 |
PERCENT
OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
5.1% |
14 |
TYPE
OF REPORTING PERSON IN |
Explanatory Note
Item 1. Security and Issuer.
The name of the issuer is Pharmasset, Inc., a Delaware corporation (the "Issuer"). The address of the Issuers offices is 303-A College Road East, Princeton, New Jersey 08540. This Schedule 13D relates to the Issuers common stock, par value $0.001 per share (the "Common Stock").
Item 2. Identity and Background.
(a)-(c), (f) This statement is being filed by Millenco LLC, a Delaware limited liability company ("Millenco"). Millenco is a broker-dealer and a member of the American Stock Exchange and the NASDAQ.
Millennium Management LLC, a Delaware limited liability company ("Millennium Management"), is the manager of Millenco, and consequently may be deemed to have voting control and investment discretion over securities owned by Millenco. Israel A. Englander ("Mr. Englander") is the managing member of Millennium Management. As a result, Mr. Englander may be deemed to be the beneficial owner of any shares deemed to be beneficially owned by Millennium Management. The foregoing should not be construed in and of itself as an admission by Millennium Management or Mr. Englander as to beneficial ownership of the shares owned by Millenco. Millenco, Millennium Management and Mr. Englander will be collectively referred to as the reporting persons ("Reporting Persons") in this Schedule 13D.
The business address for Millenco, Millennium Management and Mr. Englander is c/o Millennium Management LLC, 666 Fifth Avenue, New York, New York 10103. Mr. Englander is a United States citizen.
(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 1,179,862 shares of the Issuers Common Stock held by Millenco was approximately $25,768,477, 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 1,179,862 shares of the Issuers Common Stock, which represents approximately 5.1% 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 1,179,862 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 1,179,862 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 1,179,862 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 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 account. 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 316,000 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 August 15, 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: August 15, 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: August 15, 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 $ |
---|---|---|
6/16/2008 | (200) | 20.0805 |
6/16/2008 | 28 | 20.02 |
6/16/2008 | 72 | 20.01 |
6/16/2008 | 92 | 20.17 |
6/16/2008 | 100 | 20 |
6/16/2008 | 100 | 20.03 |
6/16/2008 | 100 | 20.03 |
6/16/2008 | 100 | 20.03 |
6/16/2008 | 100 | 20.03 |
6/16/2008 | 100 | 20.04 |
6/16/2008 | 100 | 20.04 |
6/16/2008 | 100 | 20.04 |
6/16/2008 | 100 | 20.04 |
6/16/2008 | 100 | 20.04 |
6/16/2008 | 100 | 20.04 |
6/16/2008 | 100 | 20.05 |
6/16/2008 | 100 | 20.05 |
6/16/2008 | 100 | 20.05 |
6/16/2008 | 100 | 20.05 |
6/16/2008 | 100 | 20.05 |
6/16/2008 | 100 | 20.05 |
6/16/2008 | 100 | 20.05 |
6/16/2008 | 100 | 20.05 |
6/16/2008 | 100 | 20.05 |
6/16/2008 | 100 | 20.05 |
6/16/2008 | 100 | 20.05 |
6/16/2008 | 100 | 20.05 |
6/16/2008 | 100 | 20.06 |
6/16/2008 | 100 | 20.06 |
6/16/2008 | 100 | 20.06 |
6/16/2008 | 100 | 20.06 |
6/16/2008 | 100 | 20.06 |
6/16/2008 | 100 | 20.06 |
6/16/2008 | 100 | 20.06 |
6/16/2008 | 100 | 20.06 |
6/16/2008 | 100 | 20.07 |
6/16/2008 | 100 | 20.07 |
6/16/2008 | 100 | 20.075 |
6/16/2008 | 100 | 20.08 |
6/16/2008 | 100 | 20.08 |
6/16/2008 | 100 | 20.08 |
6/16/2008 | 100 | 20.08 |
6/16/2008 | 100 | 20.08 |
6/16/2008 | 100 | 20.09 |
6/16/2008 | 100 | 20.09 |
6/16/2008 | 100 | 20.09 |
6/16/2008 | 100 | 20.09 |
6/16/2008 | 100 | 20.09 |
6/16/2008 | 100 | 20.09 |
6/16/2008 | 100 | 20.09 |
6/16/2008 | 100 | 20.11 |
6/16/2008 | 100 | 20.11 |
6/16/2008 | 100 | 20.11 |
6/16/2008 | 100 | 20.11 |
6/16/2008 | 100 | 20.11 |
6/16/2008 | 100 | 20.11 |
6/16/2008 | 100 | 20.11 |
6/16/2008 | 100 | 20.14 |
6/16/2008 | 100 | 20.15 |
6/16/2008 | 100 | 20.15 |
6/16/2008 | 100 | 20.15 |
6/16/2008 | 100 | 20.15 |
6/16/2008 | 100 | 20.15 |
6/16/2008 | 100 | 20.16 |
6/16/2008 | 100 | 20.16 |
6/16/2008 | 100 | 20.16 |
6/16/2008 | 100 | 20.17 |
6/16/2008 | 100 | 20.17 |
6/16/2008 | 100 | 20.18 |
6/16/2008 | 100 | 20.19 |
6/16/2008 | 100 | 20.19 |
6/16/2008 | 100 | 20.22 |
6/16/2008 | 100 | 20.22 |
6/16/2008 | 100 | 20.22 |
6/16/2008 | 100 | 20.22 |
6/16/2008 | 100 | 20.22 |
6/16/2008 | 100 | 20.23 |
6/16/2008 | 100 | 20.23 |
6/16/2008 | 100 | 20.23 |
6/16/2008 | 100 | 20.23 |
6/16/2008 | 100 | 20.23 |
6/16/2008 | 100 | 20.24 |
6/16/2008 | 100 | 20.24 |
6/16/2008 | 100 | 20.24 |
6/16/2008 | 100 | 20.24 |
6/16/2008 | 100 | 20.24 |
6/16/2008 | 100 | 20.24 |
6/16/2008 | 100 | 20.24 |
6/16/2008 | 100 | 20.24 |
6/16/2008 | 100 | 20.24 |
6/16/2008 | 100 | 20.25 |
6/16/2008 | 100 | 20.25 |
6/16/2008 | 100 | 20.25 |
6/16/2008 | 100 | 20.25 |
6/16/2008 | 100 | 20.25 |
6/16/2008 | 100 | 20.25 |
6/16/2008 | 100 | 20.26 |
6/16/2008 | 100 | 20.26 |
6/16/2008 | 100 | 20.26 |
6/16/2008 | 100 | 20.26 |
6/16/2008 | 100 | 20.26 |
6/16/2008 | 100 | 20.26 |
6/16/2008 | 100 | 20.26 |
6/16/2008 | 100 | 20.26 |
6/16/2008 | 200 | 20.295 |
6/16/2008 | 300 | 20.295 |
6/16/2008 | (600) | 20.0805 |
6/16/2008 | (100) | 19.05 |
6/16/2008 | (100) | 19.95 |
6/16/2008 | (100) | 20.26 |
6/16/2008 | (100) | 20.29 |
6/16/2008 | (100) | 20.3 |
6/16/2008 | (100) | 19.5 |
6/16/2008 | (100) | 19.63 |
6/16/2008 | (100) | 19.67 |
6/16/2008 | (100) | 19.92 |
6/16/2008 | (100) | 19.99 |
6/16/2008 | (100) | 20.02 |
6/16/2008 | (100) | 20.06 |
6/16/2008 | (100) | 20.16 |
6/16/2008 | (100) | 20.19 |
6/16/2008 | (100) | 20.22 |
6/16/2008 | (100) | 20.25 |
6/16/2008 | (100) | 20.27 |
6/16/2008 | (100) | 20.28 |
6/16/2008 | (100) | 20.29 |
6/16/2008 | (100) | 20.3 |
6/16/2008 | (100) | 20.34 |
6/16/2008 | (100) | 20.21 |
6/16/2008 | (100) | 20.3 |
6/16/2008 | 201,551 | 20.05 |
6/16/2008 | (3,400) | 20.18 |
6/16/2008 | (1,527) | 20.3 |
6/16/2008 | (1,291) | 20 |
6/16/2008 | (1,100) | 20.27 |
6/16/2008 | (900) | 20.03 |
6/16/2008 | (900) | 20.03 |
6/16/2008 | (850) | 20.18 |
6/16/2008 | (600) | 20.18 |
6/16/2008 | (600) | 20.18 |
6/16/2008 | (500) | 20 |
6/16/2008 | (400) | 20.24 |
6/16/2008 | (300) | 20.11 |
6/16/2008 | (200) | 20 |
6/16/2008 | (200) | 20 |
6/16/2008 | (200) | 20.13 |
6/16/2008 | (200) | 20.13 |
6/16/2008 | (173) | 20.27 |
6/16/2008 | (100) | 19.99 |
6/16/2008 | (100) | 20 |
6/16/2008 | (100) | 20 |
6/16/2008 | (100) | 20 |
6/16/2008 | (100) | 20 |
6/16/2008 | (100) | 20 |
6/16/2008 | (100) | 20 |
6/16/2008 | (100) | 20 |
6/16/2008 | (100) | 20.01 |
6/16/2008 | (100) | 20.01 |
6/16/2008 | (100) | 20.01 |
6/16/2008 | (100) | 20.01 |
6/16/2008 | (100) | 20.01 |
6/16/2008 | (100) | 20.01 |
6/16/2008 | (100) | 20.01 |
6/16/2008 | (100) | 20.01 |
6/16/2008 | (100) | 20.02 |
6/16/2008 | (100) | 20.02 |
6/16/2008 | (100) | 20.02 |
6/16/2008 | (100) | 20.02 |
6/16/2008 | (100) | 20.02 |
6/16/2008 | (100) | 20.03 |
6/16/2008 | (100) | 20.03 |
6/16/2008 | (100) | 20.04 |
6/16/2008 | (100) | 20.05 |
6/16/2008 | (100) | 20.06 |
6/16/2008 | (100) | 20.07 |
6/16/2008 | (100) | 20.07 |
6/16/2008 | (100) | 20.07 |
6/16/2008 | (100) | 20.08 |
6/16/2008 | (100) | 20.08 |
6/16/2008 | (100) | 20.08 |
6/16/2008 | (100) | 20.08 |
6/16/2008 | (100) | 20.08 |
6/16/2008 | (100) | 20.08 |
6/16/2008 | (100) | 20.08 |
6/16/2008 | (100) | 20.08 |
6/16/2008 | (100) | 20.08 |
6/16/2008 | (100) | 20.09 |
6/16/2008 | (100) | 20.09 |
6/16/2008 | (100) | 20.1 |
6/16/2008 | (100) | 20.11 |
6/16/2008 | (100) | 20.11 |
6/16/2008 | (100) | 20.12 |
6/16/2008 | (100) | 20.12 |
6/16/2008 | (100) | 20.12 |
6/16/2008 | (100) | 20.12 |
6/16/2008 | (100) | 20.13 |
6/16/2008 | (100) | 20.14 |
6/16/2008 | (100) | 20.14 |
6/16/2008 | (100) | 20.15 |
6/16/2008 | (100) | 20.15 |
6/16/2008 | (100) | 20.15 |
6/16/2008 | (100) | 20.15 |
6/16/2008 | (100) | 20.15 |
6/16/2008 | (100) | 20.15 |
6/16/2008 | (100) | 20.15 |
6/16/2008 | (100) | 20.15 |
6/16/2008 | (100) | 20.15 |
6/16/2008 | (100) | 20.15 |
6/16/2008 | (100) | 20.15 |
6/16/2008 | (100) | 20.15 |
6/16/2008 | (100) | 20.15 |
6/16/2008 | (100) | 20.16 |
6/16/2008 | (100) | 20.16 |
6/16/2008 | (100) | 20.16 |
6/16/2008 | (100) | 20.16 |
6/16/2008 | (100) | 20.17 |
6/16/2008 | (100) | 20.17 |
6/16/2008 | (100) | 20.17 |
6/16/2008 | (100) | 20.17 |
6/16/2008 | (100) | 20.18 |
6/16/2008 | (100) | 20.18 |
6/16/2008 | (100) | 20.18 |
6/16/2008 | (100) | 20.18 |
6/16/2008 | (100) | 20.18 |
6/16/2008 | (100) | 20.18 |
6/16/2008 | (100) | 20.18 |
6/16/2008 | (100) | 20.18 |
6/16/2008 | (100) | 20.18 |
6/16/2008 | (100) | 20.18 |
6/16/2008 | (100) | 20.18 |
6/16/2008 | (100) | 20.18 |
6/16/2008 | (100) | 20.21 |
6/16/2008 | (100) | 20.22 |
6/16/2008 | (100) | 20.22 |
6/16/2008 | (100) | 20.24 |
6/16/2008 | (100) | 20.24 |
6/16/2008 | (100) | 20.24 |
6/16/2008 | (100) | 20.24 |
6/16/2008 | (100) | 20.24 |
6/16/2008 | (100) | 20.24 |
6/16/2008 | (100) | 20.24 |
6/16/2008 | (100) | 20.24 |
6/16/2008 | (100) | 20.27 |
6/16/2008 | (100) | 20.3 |
6/16/2008 | (100) | 20.3 |
6/16/2008 | (100) | 20.3 |
6/16/2008 | (100) | 20.3 |
6/16/2008 | (100) | 20.3 |
6/16/2008 | (100) | 20.3 |
6/16/2008 | (100) | 20.3 |
6/16/2008 | (100) | 20.31 |
6/16/2008 | (59) | 20.02 |
6/17/2008 | (100) | 20.0985 |
6/17/2008 | 19 | 19.82 |
6/17/2008 | 81 | 19.75 |
6/17/2008 | 95 | 20.15 |
6/17/2008 | 100 | 19.77 |
6/17/2008 | 100 | 19.78 |
6/17/2008 | 100 | 19.8 |
6/17/2008 | 100 | 19.8 |
6/17/2008 | 100 | 19.8 |
6/17/2008 | 100 | 19.8 |
6/17/2008 | 100 | 19.8 |
6/17/2008 | 100 | 19.82 |
6/17/2008 | 100 | 19.86 |
6/17/2008 | 100 | 19.93 |
6/17/2008 | 100 | 19.94 |
6/17/2008 | 100 | 19.99 |
6/17/2008 | 100 | 20 |
6/17/2008 | 100 | 20.02 |
6/17/2008 | 100 | 20.02 |
6/17/2008 | 100 | 20.1 |
6/17/2008 | 100 | 20.1 |
6/17/2008 | 100 | 20.13 |
6/17/2008 | 100 | 20.15 |
6/17/2008 | 100 | 20.17 |
6/17/2008 | 100 | 20.2 |
6/17/2008 | 100 | 20.21 |
6/17/2008 | 100 | 20.21 |
6/17/2008 | 100 | 20.21 |
6/17/2008 | 100 | 20.21 |
6/17/2008 | 100 | 20.23 |
6/17/2008 | 100 | 20.23 |
6/17/2008 | 100 | 20.24 |
6/17/2008 | 100 | 20.24 |
6/17/2008 | 100 | 20.29 |
6/17/2008 | 800 | 20.0985 |
6/17/2008 | (64) | 19.96 |
6/17/2008 | (20) | 19.96 |
6/17/2008 | (200) | 19.91 |
6/17/2008 | (100) | 19.85 |
6/17/2008 | (100) | 19.98 |
6/17/2008 | (100) | 20.01 |
6/17/2008 | (100) | 20.01 |
6/17/2008 | (100) | 20.14 |
6/17/2008 | (100) | 20.14 |
6/17/2008 | (100) | 20.19 |
6/17/2008 | (100) | 20.23 |
6/17/2008 | 100 | 19.79 |
6/17/2008 | 100 | 19.81 |
6/17/2008 | 100 | 19.96 |
6/17/2008 | (201) | 20.15 |
6/17/2008 | (100) | 20.15 |
6/17/2008 | (100) | 20.15 |
6/17/2008 | (100) | 20.15 |
6/17/2008 | (100) | 20.15 |
6/17/2008 | (100) | 20.15 |
6/17/2008 | (100) | 20.15 |
6/17/2008 | (100) | 20.15 |
6/17/2008 | (100) | 20.15 |
6/17/2008 | (100) | 20.15 |
6/17/2008 | (100) | 20.15 |
6/17/2008 | (100) | 20.15 |
6/17/2008 | (100) | 20.15 |
6/17/2008 | (75) | 20.15 |
6/17/2008 | (75) | 20.15 |
6/18/2008 | 30 | 19.78 |
6/18/2008 | 36 | 19.98 |
6/18/2008 | 36 | 19.98 |
6/18/2008 | 100 | 19.63 |
6/18/2008 | 100 | 19.73 |
6/18/2008 | 100 | 19.79 |
6/18/2008 | 100 | 19.86 |
6/18/2008 | 100 | 19.89 |
6/18/2008 | (100) | 19.78 |
6/18/2008 | (100) | 19.83 |
6/18/2008 | (100) | 19.885 |
6/18/2008 | (100) | 19.92 |
6/18/2008 | 100 | 20.05 |
6/19/2008 | 200 | 19.35 |
6/19/2008 | 200 | 19.35 |
6/19/2008 | 200 | 19.35 |
6/19/2008 | 200 | 19.35 |
6/19/2008 | 200 | 19.35 |
6/19/2008 | 200 | 19.35 |
6/19/2008 | 200 | 19.35 |
6/19/2008 | 200 | 19.35 |
6/19/2008 | (1,900) | 19.7082 |
6/19/2008 | (300) | 19.7082 |
6/19/2008 | (200) | 19.7082 |
6/19/2008 | (100) | 18.99 |
6/19/2008 | (100) | 19.39 |
6/19/2008 | (100) | 19.41 |
6/19/2008 | (100) | 19.44 |
6/19/2008 | (100) | 19.45 |
6/19/2008 | (100) | 19.45 |
6/19/2008 | (100) | 19.46 |
6/19/2008 | (100) | 19.48 |
6/19/2008 | (100) | 19.53 |
6/19/2008 | (100) | 19.55 |
6/19/2008 | (100) | 19.55 |
6/19/2008 | (100) | 19.63 |
6/19/2008 | (100) | 19.82 |
6/19/2008 | (100) | 19.82 |
6/19/2008 | (100) | 19.82 |
6/19/2008 | (100) | 19.87 |
6/19/2008 | (100) | 19.9 |
6/19/2008 | (100) | 19.9 |
6/19/2008 | (100) | 20 |
6/19/2008 | (91) | 19.79 |
6/19/2008 | (91) | 19.81 |
6/19/2008 | (9) | 19.81 |
6/19/2008 | (100) | 19.92 |
6/19/2008 | (100) | 19.92 |
6/19/2008 | 76 | 19.6 |
6/19/2008 | 100 | 19.43 |
6/19/2008 | 100 | 19.44 |
6/19/2008 | 100 | 19.54 |
6/19/2008 | 100 | 19.8 |
6/20/2008 | 100 | 19.2 |
6/20/2008 | 100 | 19.71 |
6/20/2008 | 100 | 19.75 |
6/20/2008 | 500 | 19.315 |
6/20/2008 | (800) | 19.436 |
6/20/2008 | (100) | 19.25 |
6/20/2008 | (100) | 19.25 |
6/20/2008 | (100) | 19.32 |
6/20/2008 | (100) | 19.42 |
6/20/2008 | (100) | 19.43 |
6/20/2008 | (100) | 19.43 |
6/20/2008 | (100) | 19.5 |
6/20/2008 | (100) | 19.54 |
6/20/2008 | (100) | 19.57 |
6/20/2008 | (100) | 19.78 |
6/20/2008 | (95) | 19.78 |
6/20/2008 | (63) | 19.26 |
6/20/2008 | (37) | 19.26 |
6/20/2008 | (100) | 19.31 |
6/20/2008 | (100) | 19.64 |
6/20/2008 | (100) | 19.76 |
6/23/2008 | 100 | 19.3569 |
6/23/2008 | 100 | 19.44 |
6/23/2008 | (100) | 19.24 |
6/23/2008 | (100) | 19.26 |
6/23/2008 | (100) | 19.26 |
6/23/2008 | (89) | 19.38 |
6/23/2008 | (11) | 19.38 |
6/23/2008 | 100 | 19.26 |
6/23/2008 | 100 | 19.31 |
6/23/2008 | 100 | 19.4 |
6/23/2008 | 100 | 19.46 |
6/23/2008 | 100 | 19.52 |
6/24/2008 | (600) | 19.1316 |
6/24/2008 | (300) | 19.1316 |
6/24/2008 | (300) | 19.1316 |
6/24/2008 | (100) | 18.74 |
6/24/2008 | (100) | 18.74 |
6/24/2008 | (100) | 18.74 |
6/24/2008 | (100) | 18.74 |
6/24/2008 | (100) | 18.76 |
6/24/2008 | (100) | 18.79 |
6/24/2008 | (100) | 18.79 |
6/24/2008 | (100) | 18.81 |
6/24/2008 | (100) | 18.91 |
6/24/2008 | (100) | 18.91 |
6/24/2008 | (100) | 18.95 |
6/24/2008 | (100) | 19.05 |
6/24/2008 | (100) | 19.06 |
6/24/2008 | (100) | 19.06 |
6/24/2008 | (100) | 19.1316 |
6/24/2008 | (100) | 19.1316 |
6/24/2008 | (100) | 19.14 |
6/24/2008 | (100) | 19.16 |
6/24/2008 | (100) | 19.2 |
6/24/2008 | (100) | 19.2 |
6/24/2008 | (100) | 19.22 |
6/24/2008 | (100) | 19.23 |
6/24/2008 | (100) | 19.29 |
6/24/2008 | (100) | 19.29 |
6/24/2008 | (98) | 18.74 |
6/24/2008 | (89) | 19.06 |
6/24/2008 | (11) | 19 |
6/24/2008 | (2) | 18.74 |
6/24/2008 | 100 | 18.88 |
6/24/2008 | (100) | 19.53 |
6/24/2008 | (43) | 19.33 |
6/24/2008 | (43) | 19.33 |
6/25/2008 | 100 | 19.22 |
6/25/2008 | (600) | 19.2724 |
6/25/2008 | (200) | 19.2724 |
6/25/2008 | (100) | 18.86 |
6/25/2008 | (100) | 18.95 |
6/25/2008 | (100) | 19 |
6/25/2008 | (100) | 19.04 |
6/25/2008 | (100) | 19.04 |
6/25/2008 | (100) | 19.06 |
6/25/2008 | (100) | 19.06 |
6/25/2008 | (100) | 19.14 |
6/25/2008 | (100) | 19.18 |
6/25/2008 | (100) | 19.2 |
6/25/2008 | (100) | 19.39 |
6/25/2008 | (100) | 19.43 |
6/25/2008 | (100) | 19.45 |
6/25/2008 | (100) | 19.73 |
6/25/2008 | (100) | 19.76 |
6/25/2008 | (100) | 19.77 |
6/25/2008 | (100) | 19.77 |
6/25/2008 | (100) | 19.77 |
6/25/2008 | (100) | 19.77 |
6/25/2008 | (100) | 19.77 |
6/25/2008 | (100) | 19.79 |
6/25/2008 | (96) | 19.76 |
6/25/2008 | (53) | 18.97 |
6/25/2008 | (47) | 18.97 |
6/25/2008 | (4) | 19.76 |
6/25/2008 | 100 | 19.11 |
6/25/2008 | 100 | 19.21 |
6/25/2008 | 100 | 19.33 |
6/25/2008 | 100 | 19.19 |
6/25/2008 | (100) | 19.73 |
6/25/2008 | (100) | 19.74 |
6/25/2008 | 36 | 18.91 |
6/25/2008 | 38 | 18.91 |
6/25/2008 | 38 | 18.91 |
6/25/2008 | 38 | 18.91 |
6/25/2008 | 38 | 18.91 |
6/25/2008 | 38 | 18.91 |
6/25/2008 | 38 | 18.91 |
6/25/2008 | 38 | 18.91 |
6/25/2008 | 38 | 18.91 |
6/25/2008 | 100 | 18.84 |
6/25/2008 | 100 | 18.85 |
6/25/2008 | 100 | 18.85 |
6/25/2008 | 100 | 18.86 |
6/25/2008 | 100 | 18.86 |
6/25/2008 | 100 | 18.91 |
6/25/2008 | 100 | 18.91 |
6/25/2008 | 100 | 18.91 |
6/25/2008 | 199 | 18.91 |
6/25/2008 | (400) | 19.22 |
6/25/2008 | (100) | 19 |
6/25/2008 | (100) | 19.01 |
6/25/2008 | (100) | 19.01 |
6/25/2008 | (100) | 19.02 |
6/25/2008 | (100) | 19.22 |
6/25/2008 | (100) | 19.25 |
6/25/2008 | (100) | 19.25 |
6/25/2008 | (81) | 19.02 |
6/25/2008 | (81) | 19.03 |
6/25/2008 | (19) | 19.01 |
6/25/2008 | (19) | 19.02 |
6/26/2008 | 100 | 18.94 |
6/26/2008 | 100 | 18.94 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19.01 |
6/26/2008 | 100 | 19.01 |
6/26/2008 | 100 | 19.01 |
6/26/2008 | 100 | 19.02 |
6/26/2008 | 100 | 19.05 |
6/26/2008 | 100 | 19.06 |
6/26/2008 | 100 | 19.15 |
6/26/2008 | 100 | 19.16 |
6/26/2008 | 100 | 19.16 |
6/26/2008 | 2 | 19 |
6/26/2008 | 40 | 19.15 |
6/26/2008 | 65 | 19.15 |
6/26/2008 | 77 | 19.13 |
6/26/2008 | 77 | 19.14 |
6/26/2008 | 98 | 18.98 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19 |
6/26/2008 | 100 | 19.14 |
6/26/2008 | 100 | 19.14 |
6/26/2008 | 100 | 19.14 |
6/26/2008 | 100 | 19.14 |
6/26/2008 | 100 | 19.15 |
6/26/2008 | 100 | 19.15 |
6/26/2008 | 100 | 19.15 |
6/26/2008 | 100 | 19.15 |
6/26/2008 | 100 | 19.15 |
6/26/2008 | 100 | 19.15 |
6/26/2008 | 100 | 19.16 |
6/26/2008 | 100 | 19.16 |
6/26/2008 | 200 | 19.15 |
6/26/2008 | 300 | 19.15 |
6/26/2008 | 3,041 | 19.17 |
6/27/2008 | 48 | 19.67 |
6/27/2008 | 100 | 18.94 |
6/27/2008 | 100 | 19.18 |
6/27/2008 | 100 | 19.28 |
6/27/2008 | 100 | 19.3 |
6/27/2008 | 100 | 19.32 |
6/27/2008 | 100 | 19.41 |
6/27/2008 | 100 | 19.44 |
6/27/2008 | 100 | 19.54 |
6/27/2008 | 100 | 19.57 |
6/27/2008 | 100 | 19.58 |
6/27/2008 | 100 | 19.61 |
6/27/2008 | 100 | 19.63 |
6/27/2008 | 100 | 19.72 |
6/27/2008 | (200) | 19.155 |
6/27/2008 | (200) | 19.305 |
6/27/2008 | (100) | 19.13 |
6/27/2008 | (100) | 19.13 |
6/27/2008 | (100) | 19.155 |
6/27/2008 | (100) | 19.28 |
6/27/2008 | (100) | 19.37 |
6/27/2008 | (100) | 19.46 |
6/27/2008 | (100) | 19.59 |
6/27/2008 | (100) | 19.6 |
6/27/2008 | (100) | 19.6 |
6/27/2008 | (100) | 19.74 |
6/27/2008 | (100) | 19.75 |
6/27/2008 | (100) | 19.76 |
6/27/2008 | (100) | 19.77 |
6/27/2008 | (100) | 19.79 |
6/27/2008 | (100) | 19.8 |
6/27/2008 | (100) | 19.81 |
6/27/2008 | (100) | 19.81 |
6/27/2008 | (100) | 19.82 |
6/27/2008 | (100) | 19.84 |
6/27/2008 | (100) | 19.86 |
6/27/2008 | (80) | 19.17 |
6/27/2008 | (79) | 19.84 |
6/27/2008 | (69) | 19.79 |
6/27/2008 | (31) | 19.86 |
6/27/2008 | 66 | 19.56 |
6/27/2008 | 100 | 18.8 |
6/27/2008 | 100 | 19.16 |
6/27/2008 | 100 | 19.17 |
6/27/2008 | 100 | 19.49 |
6/27/2008 | 100 | 19.49 |
6/27/2008 | 100 | 19.49 |
6/27/2008 | 100 | 19.49 |
6/27/2008 | 100 | 19.49 |
6/27/2008 | 100 | 19.49 |
6/27/2008 | 100 | 19.49 |
6/27/2008 | 100 | 19.52 |
6/27/2008 | 100 | 19.56 |
6/27/2008 | 100 | 19.56 |
6/27/2008 | 100 | 19.56 |
6/27/2008 | 100 | 19.56 |
6/27/2008 | 100 | 19.56 |
6/27/2008 | 100 | 19.59 |
6/27/2008 | 139 | 19.49 |
6/27/2008 | 152 | 19.49 |
6/27/2008 | 175 | 19.49 |
6/27/2008 | 196 | 19.56 |
6/27/2008 | 200 | 19.49 |
6/27/2008 | 200 | 19.49 |
6/27/2008 | 200 | 19.49 |
6/27/2008 | 200 | 19.56 |
6/27/2008 | 200 | 19.56 |
6/27/2008 | 200 | 19.56 |
6/27/2008 | 200 | 19.56 |
6/27/2008 | 300 | 19.56 |
6/27/2008 | 300 | 19.56 |
6/27/2008 | 300 | 19.56 |
6/27/2008 | 300 | 19.56 |
6/27/2008 | 300 | 19.56 |
6/27/2008 | 300 | 19.56 |
6/27/2008 | 400 | 19.49 |
6/27/2008 | 400 | 19.56 |
6/27/2008 | 418 | 19.56 |
6/27/2008 | 424 | 19.56 |
6/27/2008 | 500 | 19.56 |
6/27/2008 | 500 | 19.56 |
6/27/2008 | 600 | 19.49 |
6/27/2008 | 600 | 19.56 |
6/27/2008 | 700 | 19.49 |
6/27/2008 | 700 | 19.56 |
6/27/2008 | 763 | 19.56 |
6/27/2008 | 800 | 19.49 |
6/27/2008 | 807 | 19.49 |
6/27/2008 | 900 | 19.56 |
6/27/2008 | 900 | 19.56 |
6/27/2008 | 1,300 | 19.49 |
6/27/2008 | 1,600 | 19.49 |
6/27/2008 | 2,100 | 19.49 |
6/27/2008 | 2,333 | 19.56 |
6/27/2008 | 2,500 | 19.56 |
6/27/2008 | 100 | 19.66 |
6/27/2008 | (100) | 19.81 |
6/27/2008 | (500) | 19.76 |
6/27/2008 | (500) | 19.77 |
6/27/2008 | (300) | 19.82 |
6/27/2008 | (100) | 19.76 |
6/27/2008 | (100) | 19.76 |
6/27/2008 | (100) | 19.77 |
6/27/2008 | (100) | 19.82 |
6/27/2008 | (100) | 19.82 |
6/27/2008 | (100) | 19.82 |
6/27/2008 | (100) | 19.82 |
6/27/2008 | (100) | 19.82 |
6/27/2008 | (100) | 19.86 |
6/27/2008 | (100) | 19.86 |
6/27/2008 | (100) | 19.86 |
6/27/2008 | (100) | 19.86 |
6/27/2008 | (100) | 19.86 |
6/27/2008 | (100) | 19.87 |
6/27/2008 | (92) | 19.76 |
6/27/2008 | (84) | 19.87 |
6/27/2008 | (8) | 19.76 |
6/30/2008 | 20 | 19.18 |
6/30/2008 | 20 | 19.18 |
6/30/2008 | 39 | 18.87 |
6/30/2008 | 56 | 19.1 |
6/30/2008 | 80 | 19.18 |
6/30/2008 | 80 | 19.18 |
6/30/2008 | 100 | 18.94 |
6/30/2008 | 100 | 18.97 |
6/30/2008 | 100 | 18.98 |
6/30/2008 | 100 | 19.01 |
6/30/2008 | 100 | 19.03 |
6/30/2008 | 100 | 19.03 |
6/30/2008 | 100 | 19.04 |
6/30/2008 | 100 | 19.04 |
6/30/2008 | 100 | 19.04 |
6/30/2008 | 100 | 19.04 |
6/30/2008 | 100 | 19.05 |
6/30/2008 | 100 | 19.06 |
6/30/2008 | 100 | 19.08 |
6/30/2008 | 100 | 19.08 |
6/30/2008 | 100 | 19.08 |
6/30/2008 | 100 | 19.13 |
6/30/2008 | 100 | 19.13 |
6/30/2008 | 100 | 19.13 |
6/30/2008 | 100 | 19.15 |
6/30/2008 | 100 | 19.15 |
6/30/2008 | 100 | 19.2392 |
6/30/2008 | 100 | 19.3 |
6/30/2008 | 100 | 19.43 |
6/30/2008 | 100 | 19.47 |
6/30/2008 | 100 | 19.485 |
6/30/2008 | 100 | 19.5 |
6/30/2008 | 200 | 19.257 |
6/30/2008 | 600 | 19.485 |
6/30/2008 | 1,000 | 19.2392 |
6/30/2008 | (600) | 18.9 |
6/30/2008 | (100) | 18.85 |
6/30/2008 | (100) | 18.89 |
6/30/2008 | (100) | 18.96 |
6/30/2008 | (100) | 18.96 |
6/30/2008 | (100) | 19.03 |
6/30/2008 | (100) | 19.07 |
6/30/2008 | (100) | 19.09 |
6/30/2008 | (100) | 19.09 |
6/30/2008 | (100) | 19.12 |
6/30/2008 | (100) | 19.16 |
6/30/2008 | (100) | 19.31 |
6/30/2008 | (100) | 19.44 |
6/30/2008 | (100) | 19.45 |
6/30/2008 | (100) | 19.49 |
6/30/2008 | (92) | 19.47 |
6/30/2008 | (80) | 19.1 |
6/30/2008 | 100 | 19.1 |
6/30/2008 | 39 | 18.95 |
6/30/2008 | 51 | 18.94 |
6/30/2008 | 100 | 18.88 |
6/30/2008 | 100 | 18.89 |
6/30/2008 | 100 | 18.89 |
6/30/2008 | 100 | 18.89 |
6/30/2008 | 100 | 18.89 |
6/30/2008 | 100 | 18.89 |
6/30/2008 | 100 | 18.89 |
6/30/2008 | 100 | 18.89 |
6/30/2008 | 100 | 18.89 |
6/30/2008 | 100 | 18.89 |
6/30/2008 | 100 | 18.89 |
6/30/2008 | 100 | 18.89 |
6/30/2008 | 100 | 18.89 |
6/30/2008 | 100 | 18.89 |
6/30/2008 | 100 | 18.89 |
6/30/2008 | 100 | 18.89 |
6/30/2008 | 100 | 18.89 |
6/30/2008 | 100 | 18.89 |
6/30/2008 | 100 | 18.89 |
6/30/2008 | 100 | 18.89 |
6/30/2008 | 100 | 18.89 |
6/30/2008 | 100 | 18.89 |
6/30/2008 | 100 | 18.89 |
6/30/2008 | 100 | 18.89 |
6/30/2008 | 100 | 18.89 |
6/30/2008 | 100 | 18.89 |
6/30/2008 | 100 | 18.89 |
6/30/2008 | 100 | 18.9 |
6/30/2008 | 100 | 18.91 |
6/30/2008 | 100 | 18.92 |
6/30/2008 | 100 | 18.92 |
6/30/2008 | 100 | 18.95 |
6/30/2008 | 100 | 19.8 |
6/30/2008 | 100 | 19.8 |
6/30/2008 | 100 | 19.8 |
6/30/2008 | 100 | 19.8 |
6/30/2008 | 100 | 19.8 |
6/30/2008 | 100 | 19.8 |
6/30/2008 | 110 | 18.94 |
6/30/2008 | 149 | 19.8 |
6/30/2008 | 300 | 18.94 |
6/30/2008 | 300 | 19.8 |
6/30/2008 | 400 | 18.91 |
6/30/2008 | 500 | 19.8 |
6/30/2008 | 900 | 18.95 |
7/1/2008 | (100) | 18.53 |
7/1/2008 | (100) | 18.63 |
7/1/2008 | 100 | 18.05 |
7/1/2008 | 100 | 18.4 |
7/1/2008 | 100 | 18.5 |
7/2/2008 | 40 | 18.2 |
7/2/2008 | (132) | 18.74 |
7/2/2008 | (100) | 18.29 |
7/2/2008 | (100) | 18.31 |
7/2/2008 | (100) | 18.31 |
7/2/2008 | (100) | 18.33 |
7/2/2008 | (100) | 18.37 |
7/2/2008 | (100) | 18.46 |
7/2/2008 | (100) | 18.46 |
7/2/2008 | (100) | 18.47 |
7/2/2008 | (100) | 18.47 |
7/2/2008 | (100) | 18.47 |
7/2/2008 | (100) | 18.49 |
7/2/2008 | (100) | 18.49 |
7/2/2008 | (100) | 18.49 |
7/2/2008 | (100) | 18.51 |
7/2/2008 | (100) | 18.52 |
7/2/2008 | (100) | 18.52 |
7/2/2008 | (100) | 18.54 |
7/2/2008 | (100) | 18.54 |
7/2/2008 | (100) | 18.54 |
7/2/2008 | (100) | 18.54 |
7/2/2008 | (100) | 18.55 |
7/2/2008 | (100) | 18.57 |
7/2/2008 | (100) | 18.58 |
7/2/2008 | (100) | 18.6 |
7/2/2008 | (100) | 18.65 |
7/2/2008 | (100) | 18.75 |
7/2/2008 | (68) | 18.74 |
7/2/2008 | (52) | 18.49 |
7/2/2008 | (48) | 18.49 |
7/3/2008 | (100) | 17.99 |
7/3/2008 | (100) | 18.04 |
7/3/2008 | (100) | 18.04 |
7/3/2008 | (100) | 18.05 |
7/3/2008 | (100) | 18.13 |
7/3/2008 | (100) | 18.2 |
7/3/2008 | (100) | 18.21 |
7/3/2008 | (100) | 18.4 |
7/3/2008 | (100) | 18.4 |
7/3/2008 | (60) | 18.02 |
7/3/2008 | (40) | 18.02 |
7/3/2008 | 100 | 17.97 |
7/3/2008 | (100) | 18.03 |
7/3/2008 | (100) | 18.4 |
7/3/2008 | (20) | 18.01 |
7/7/2008 | 600 | 18.4951 |
7/7/2008 | 2,100 | 18.4951 |
7/7/2008 | (500) | 18.33 |
7/7/2008 | (200) | 18.24 |
7/7/2008 | (200) | 18.37 |
7/7/2008 | (100) | 18.25 |
7/7/2008 | (100) | 18.3 |
7/7/2008 | (100) | 18.31 |
7/7/2008 | (100) | 18.34 |
7/7/2008 | (100) | 18.34 |
7/7/2008 | (100) | 18.34 |
7/7/2008 | (100) | 18.36 |
7/7/2008 | (100) | 18.37 |
7/7/2008 | (100) | 18.37 |
7/7/2008 | (100) | 18.38 |
7/7/2008 | (100) | 18.39 |
7/7/2008 | (100) | 18.4 |
7/7/2008 | (100) | 18.4 |
7/7/2008 | (100) | 18.4 |
7/7/2008 | (100) | 18.4 |
7/7/2008 | (100) | 18.44 |
7/7/2008 | (100) | 18.47 |
7/7/2008 | (100) | 18.47 |
7/7/2008 | (100) | 18.47 |
7/7/2008 | (100) | 18.47 |
7/7/2008 | (100) | 18.47 |
7/7/2008 | (100) | 18.48 |
7/7/2008 | (100) | 18.48 |
7/7/2008 | (100) | 18.51 |
7/7/2008 | (100) | 18.52 |
7/7/2008 | (100) | 18.55 |
7/7/2008 | (88) | 18.47 |
7/7/2008 | (76) | 18.25 |
7/7/2008 | (62) | 18.33 |
7/7/2008 | (38) | 18.33 |
7/7/2008 | (24) | 18.25 |
7/7/2008 | (12) | 18.47 |
7/7/2008 | (200) | 18.64 |
7/7/2008 | (100) | 17.97 |
7/7/2008 | (100) | 17.99 |
7/7/2008 | (100) | 18.09 |
7/7/2008 | (100) | 18.21 |
7/7/2008 | (100) | 18.29 |
7/7/2008 | (100) | 18.37 |
7/7/2008 | (100) | 18.39 |
7/7/2008 | (100) | 18.43 |
7/7/2008 | (100) | 18.43 |
7/7/2008 | (100) | 18.44 |
7/7/2008 | (100) | 18.45 |
7/7/2008 | (100) | 18.45 |
7/7/2008 | (100) | 18.47 |
7/7/2008 | (100) | 18.49 |
7/7/2008 | (100) | 18.5 |
7/7/2008 | (100) | 18.57 |
7/7/2008 | (100) | 18.58 |
7/7/2008 | (100) | 18.59 |
7/7/2008 | (100) | 18.63 |
7/7/2008 | (100) | 18.63 |
7/7/2008 | (100) | 18.64 |
7/7/2008 | (100) | 18.67 |
7/7/2008 | (100) | 18.69 |
7/7/2008 | (100) | 18.73 |
7/7/2008 | (100) | 18.75 |
7/7/2008 | (100) | 18.8 |
7/7/2008 | (100) | 18.83 |
7/7/2008 | (95) | 18.75 |
7/7/2008 | (5) | 18.75 |
7/7/2008 | (100) | 18.36 |
7/7/2008 | (100) | 18.5 |
7/7/2008 | (100) | 18.69 |
7/7/2008 | (100) | 18.7 |
7/8/2008 | 600 | 19.2092 |
7/8/2008 | 2,000 | 19.2092 |
7/8/2008 | (100) | 19.06 |
7/8/2008 | (100) | 19.06 |
7/8/2008 | (100) | 19.07 |
7/8/2008 | (100) | 19.08 |
7/8/2008 | (100) | 19.1 |
7/8/2008 | (100) | 19.12 |
7/8/2008 | (100) | 19.22 |
7/8/2008 | (100) | 19.3 |
7/8/2008 | (100) | 19.38 |
7/8/2008 | (71) | 19.12 |
7/8/2008 | (100) | 19.34 |
7/8/2008 | (300) | 19.34 |
7/8/2008 | (200) | 19.33 |
7/8/2008 | (200) | 19.34 |
7/8/2008 | (117) | 19.46 |
7/8/2008 | (100) | 19.2 |
7/8/2008 | (100) | 19.2 |
7/8/2008 | (100) | 19.2 |
7/8/2008 | (100) | 19.2 |
7/8/2008 | (100) | 19.23 |
7/8/2008 | (100) | 19.23 |
7/8/2008 | (100) | 19.23 |
7/8/2008 | (100) | 19.33 |
7/8/2008 | (100) | 19.33 |
7/8/2008 | (100) | 19.33 |
7/8/2008 | (100) | 19.33 |
7/8/2008 | (100) | 19.33 |
7/8/2008 | (100) | 19.34 |
7/8/2008 | (100) | 19.34 |
7/8/2008 | (100) | 19.35 |
7/8/2008 | (100) | 19.35 |
7/8/2008 | (100) | 19.35 |
7/8/2008 | (100) | 19.35 |
7/8/2008 | (100) | 19.35 |
7/8/2008 | (100) | 19.35 |
7/8/2008 | (100) | 19.35 |
7/8/2008 | (100) | 19.37 |
7/8/2008 | (100) | 19.37 |
7/8/2008 | (100) | 19.38 |
7/8/2008 | (100) | 19.38 |
7/8/2008 | (100) | 19.38 |
7/8/2008 | (100) | 19.38 |
7/8/2008 | (100) | 19.38 |
7/8/2008 | (100) | 19.38 |
7/8/2008 | (100) | 19.38 |
7/8/2008 | (100) | 19.39 |
7/8/2008 | (100) | 19.4 |
7/8/2008 | (100) | 19.4 |
7/8/2008 | (100) | 19.4 |
7/8/2008 | (100) | 19.4 |
7/8/2008 | (100) | 19.4 |
7/8/2008 | (100) | 19.4 |
7/8/2008 | (100) | 19.4 |
7/8/2008 | (100) | 19.4 |
7/8/2008 | (100) | 19.4 |
7/8/2008 | (100) | 19.4 |
7/8/2008 | (100) | 19.4 |
7/8/2008 | (100) | 19.43 |
7/8/2008 | (100) | 19.43 |
7/8/2008 | (100) | 19.43 |
7/8/2008 | (100) | 19.43 |
7/8/2008 | (100) | 19.44 |
7/8/2008 | (100) | 19.44 |
7/8/2008 | (100) | 19.44 |
7/8/2008 | (100) | 19.44 |
7/8/2008 | (100) | 19.45 |
7/8/2008 | (100) | 19.45 |
7/8/2008 | (100) | 19.45 |
7/8/2008 | (100) | 19.45 |
7/8/2008 | (100) | 19.45 |
7/8/2008 | (100) | 19.46 |
7/8/2008 | (100) | 19.46 |
7/8/2008 | (100) | 19.47 |
7/8/2008 | (100) | 19.47 |
7/8/2008 | (100) | 19.47 |
7/8/2008 | (97) | 19.39 |
7/8/2008 | (86) | 19.23 |
7/8/2008 | (83) | 19.23 |
7/8/2008 | (83) | 19.46 |
7/8/2008 | (31) | 19.23 |
7/8/2008 | (3) | 19.39 |
7/9/2008 | 600 | 19.4056 |
7/9/2008 | 2,000 | 19.4056 |
7/9/2008 | (500) | 19.13 |
7/9/2008 | (500) | 19.13 |
7/9/2008 | (300) | 19.08 |
7/9/2008 | (300) | 19.23 |
7/9/2008 | (300) | 19.23 |
7/9/2008 | (300) | 19.31 |
7/9/2008 | (300) | 19.38 |
7/9/2008 | (200) | 19.08 |
7/9/2008 | (200) | 19.13 |
7/9/2008 | (200) | 19.13 |
7/9/2008 | (200) | 19.13 |
7/9/2008 | (111) | 19.39 |
7/9/2008 | (100) | 18.98 |
7/9/2008 | (100) | 18.99 |
7/9/2008 | (100) | 19 |
7/9/2008 | (100) | 19 |
7/9/2008 | (100) | 19.03 |
7/9/2008 | (100) | 19.04 |
7/9/2008 | (100) | 19.05 |
7/9/2008 | (100) | 19.05 |
7/9/2008 | (100) | 19.06 |
7/9/2008 | (100) | 19.06 |
7/9/2008 | (100) | 19.06 |
7/9/2008 | (100) | 19.07 |
7/9/2008 | (100) | 19.08 |
7/9/2008 | (100) | 19.09 |
7/9/2008 | (100) | 19.09 |
7/9/2008 | (100) | 19.09 |
7/9/2008 | (100) | 19.1 |
7/9/2008 | (100) | 19.11 |
7/9/2008 | (100) | 19.13 |
7/9/2008 | (100) | 19.15 |
7/9/2008 | (100) | 19.16 |
7/9/2008 | (100) | 19.17 |
7/9/2008 | (100) | 19.18 |
7/9/2008 | (100) | 19.19 |
7/9/2008 | (100) | 19.2 |
7/9/2008 | (100) | 19.21 |
7/9/2008 | (100) | 19.21 |
7/9/2008 | (100) | 19.23 |
7/9/2008 | (100) | 19.23 |
7/9/2008 | (100) | 19.23 |
7/9/2008 | (100) | 19.24 |
7/9/2008 | (100) | 19.24 |
7/9/2008 | (100) | 19.25 |
7/9/2008 | (100) | 19.28 |
7/9/2008 | (100) | 19.3 |
7/9/2008 | (100) | 19.34 |
7/9/2008 | (100) | 19.34 |
7/9/2008 | (100) | 19.37 |
7/9/2008 | (100) | 19.38 |
7/9/2008 | (100) | 19.38 |
7/9/2008 | (100) | 19.39 |
7/9/2008 | (100) | 19.39 |
7/9/2008 | (100) | 19.39 |
7/9/2008 | (100) | 19.39 |
7/9/2008 | (100) | 19.41 |
7/9/2008 | (100) | 19.41 |
7/9/2008 | (100) | 19.5 |
7/9/2008 | (100) | 19.5 |
7/9/2008 | (100) | 19.5 |
7/9/2008 | (100) | 19.54 |
7/9/2008 | (100) | 19.56 |
7/9/2008 | (100) | 19.66 |
7/9/2008 | (100) | 19.67 |
7/9/2008 | (100) | 19.72 |
7/9/2008 | (100) | 19.78 |
7/9/2008 | (100) | 19.8 |
7/9/2008 | (100) | 19.8 |
7/9/2008 | (100) | 19.8 |
7/9/2008 | (89) | 19.39 |
7/9/2008 | (80) | 19.41 |
7/9/2008 | (64) | 19.59 |
7/9/2008 | (40) | 19.16 |
7/9/2008 | (40) | 19.42 |
7/9/2008 | (36) | 19.16 |
7/9/2008 | (36) | 19.59 |
7/9/2008 | (24) | 19.66 |
7/9/2008 | (20) | 19.31 |
7/9/2008 | (16) | 19.8 |
7/9/2008 | 100 | 19.16 |
7/9/2008 | 100 | 19.33 |
7/9/2008 | 100 | 19.5 |
7/9/2008 | (100) | 19.08 |
7/9/2008 | (100) | 19.34 |
7/9/2008 | (100) | 19.39 |
7/9/2008 | 1 | 19.15 |
7/9/2008 | 15 | 19.15 |
7/9/2008 | 22 | 19.14 |
7/9/2008 | 78 | 19.14 |
7/9/2008 | 84 | 19.15 |
7/9/2008 | 100 | 19.08 |
7/9/2008 | 100 | 19.08 |
7/9/2008 | 100 | 19.14 |
7/9/2008 | 100 | 19.14 |
7/9/2008 | 100 | 19.15 |
7/9/2008 | 100 | 19.15 |
7/9/2008 | 100 | 19.15 |
7/9/2008 | 100 | 19.15 |
7/9/2008 | 100 | 19.15 |
7/9/2008 | 100 | 19.15 |
7/9/2008 | 100 | 19.15 |
7/9/2008 | 100 | 19.15 |
7/9/2008 | 100 | 19.15 |
7/9/2008 | 500 | 19.08 |
7/9/2008 | (300) | 19.63 |
7/9/2008 | (300) | 19.63 |
7/9/2008 | (300) | 19.63 |
7/9/2008 | (300) | 19.63 |
7/9/2008 | (283) | 19.63 |
7/9/2008 | (150) | 19.85 |
7/9/2008 | (100) | 19.5 |
7/9/2008 | (100) | 19.5 |
7/9/2008 | (100) | 19.5 |
7/9/2008 | (100) | 19.5 |
7/9/2008 | (100) | 19.5 |
7/9/2008 | (100) | 19.5 |
7/9/2008 | (100) | 19.5 |
7/9/2008 | (100) | 19.5 |
7/9/2008 | (100) | 19.51 |
7/9/2008 | (100) | 19.52 |
7/9/2008 | (100) | 19.52 |
7/9/2008 | (100) | 19.52 |
7/9/2008 | (100) | 19.52 |
7/9/2008 | (100) | 19.52 |
7/9/2008 | (100) | 19.53 |
7/9/2008 | (100) | 19.53 |
7/9/2008 | (100) | 19.53 |
7/9/2008 | (100) | 19.6 |
7/9/2008 | (100) | 19.6 |
7/9/2008 | (100) | 19.6 |
7/9/2008 | (100) | 19.6 |
7/9/2008 | (100) | 19.6 |
7/9/2008 | (100) | 19.6 |
7/9/2008 | (100) | 19.6 |
7/9/2008 | (100) | 19.6 |
7/9/2008 | (100) | 19.6 |
7/9/2008 | (100) | 19.6 |
7/9/2008 | (100) | 19.62 |
7/9/2008 | (100) | 19.62 |
7/9/2008 | (100) | 19.62 |
7/9/2008 | (100) | 19.62 |
7/9/2008 | (100) | 19.62 |
7/9/2008 | (100) | 19.63 |
7/9/2008 | (100) | 19.63 |
7/9/2008 | (100) | 19.63 |
7/9/2008 | (100) | 19.63 |
7/9/2008 | (100) | 19.63 |
7/9/2008 | (100) | 19.65 |
7/9/2008 | (100) | 19.65 |
7/9/2008 | (100) | 19.65 |
7/9/2008 | (100) | 19.65 |
7/9/2008 | (100) | 19.66 |
7/9/2008 | (100) | 19.66 |
7/9/2008 | (100) | 19.66 |
7/9/2008 | (100) | 19.66 |
7/9/2008 | (100) | 19.69 |
7/9/2008 | (100) | 19.69 |
7/9/2008 | (100) | 19.8 |
7/9/2008 | (100) | 19.8 |
7/9/2008 | (100) | 19.8 |
7/9/2008 | (100) | 19.8 |
7/9/2008 | (100) | 19.8 |
7/9/2008 | (100) | 19.85 |
7/9/2008 | (100) | 19.85 |
7/9/2008 | (100) | 19.85 |
7/9/2008 | (83) | 19.52 |
7/9/2008 | (83) | 19.65 |
7/9/2008 | (83) | 19.66 |
7/9/2008 | (50) | 19.85 |
7/9/2008 | (17) | 19.63 |
7/9/2008 | (17) | 19.65 |
7/9/2008 | (17) | 19.66 |
7/9/2008 | (17) | 19.69 |
7/10/2008 | 100 | 20.0863 |
7/10/2008 | (100) | 19.97 |
7/10/2008 | (100) | 20.04 |
7/10/2008 | (100) | 20.08 |
7/10/2008 | (100) | 20.09 |
7/10/2008 | (100) | 20.09 |
7/10/2008 | (100) | 20.12 |
7/10/2008 | (100) | 20.13 |
7/10/2008 | (100) | 20.13 |
7/10/2008 | (100) | 20.14 |
7/10/2008 | (100) | 20.14 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (3,400) | 20.12 |
7/10/2008 | (800) | 20.15 |
7/10/2008 | (500) | 20.14 |
7/10/2008 | (500) | 20.15 |
7/10/2008 | (400) | 20.15 |
7/10/2008 | (200) | 20.15 |
7/10/2008 | (200) | 20.15 |
7/10/2008 | (125) | 20.15 |
7/10/2008 | (100) | 19.32 |
7/10/2008 | (100) | 19.32 |
7/10/2008 | (100) | 19.45 |
7/10/2008 | (100) | 19.48 |
7/10/2008 | (100) | 19.99 |
7/10/2008 | (100) | 19.99 |
7/10/2008 | (100) | 19.99 |
7/10/2008 | (100) | 19.99 |
7/10/2008 | (100) | 19.99 |
7/10/2008 | (100) | 20 |
7/10/2008 | (100) | 20 |
7/10/2008 | (100) | 20 |
7/10/2008 | (100) | 20 |
7/10/2008 | (100) | 20 |
7/10/2008 | (100) | 20 |
7/10/2008 | (100) | 20 |
7/10/2008 | (100) | 20 |
7/10/2008 | (100) | 20.02 |
7/10/2008 | (100) | 20.02 |
7/10/2008 | (100) | 20.02 |
7/10/2008 | (100) | 20.02 |
7/10/2008 | (100) | 20.02 |
7/10/2008 | (100) | 20.03 |
7/10/2008 | (100) | 20.03 |
7/10/2008 | (100) | 20.03 |
7/10/2008 | (100) | 20.04 |
7/10/2008 | (100) | 20.04 |
7/10/2008 | (100) | 20.04 |
7/10/2008 | (100) | 20.05 |
7/10/2008 | (100) | 20.05 |
7/10/2008 | (100) | 20.05 |
7/10/2008 | (100) | 20.05 |
7/10/2008 | (100) | 20.05 |
7/10/2008 | (100) | 20.05 |
7/10/2008 | (100) | 20.05 |
7/10/2008 | (100) | 20.05 |
7/10/2008 | (100) | 20.05 |
7/10/2008 | (100) | 20.05 |
7/10/2008 | (100) | 20.05 |
7/10/2008 | (100) | 20.05 |
7/10/2008 | (100) | 20.05 |
7/10/2008 | (100) | 20.05 |
7/10/2008 | (100) | 20.06 |
7/10/2008 | (100) | 20.06 |
7/10/2008 | (100) | 20.06 |
7/10/2008 | (100) | 20.08 |
7/10/2008 | (100) | 20.08 |
7/10/2008 | (100) | 20.08 |
7/10/2008 | (100) | 20.08 |
7/10/2008 | (100) | 20.08 |
7/10/2008 | (100) | 20.08 |
7/10/2008 | (100) | 20.09 |
7/10/2008 | (100) | 20.09 |
7/10/2008 | (100) | 20.11 |
7/10/2008 | (100) | 20.11 |
7/10/2008 | (100) | 20.11 |
7/10/2008 | (100) | 20.11 |
7/10/2008 | (100) | 20.11 |
7/10/2008 | (100) | 20.11 |
7/10/2008 | (100) | 20.12 |
7/10/2008 | (100) | 20.12 |
7/10/2008 | (100) | 20.12 |
7/10/2008 | (100) | 20.12 |
7/10/2008 | (100) | 20.12 |
7/10/2008 | (100) | 20.12 |
7/10/2008 | (100) | 20.13 |
7/10/2008 | (100) | 20.13 |
7/10/2008 | (100) | 20.13 |
7/10/2008 | (100) | 20.13 |
7/10/2008 | (100) | 20.13 |
7/10/2008 | (100) | 20.13 |
7/10/2008 | (100) | 20.13 |
7/10/2008 | (100) | 20.13 |
7/10/2008 | (100) | 20.13 |
7/10/2008 | (100) | 20.14 |
7/10/2008 | (100) | 20.14 |
7/10/2008 | (100) | 20.14 |
7/10/2008 | (100) | 20.14 |
7/10/2008 | (100) | 20.14 |
7/10/2008 | (100) | 20.14 |
7/10/2008 | (100) | 20.14 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.15 |
7/10/2008 | (100) | 20.16 |
7/10/2008 | (100) | 20.16 |
7/10/2008 | (100) | 20.16 |
7/10/2008 | (100) | 20.16 |
7/10/2008 | (100) | 20.16 |
7/10/2008 | (100) | 20.16 |
7/10/2008 | (100) | 20.16 |
7/10/2008 | (100) | 20.16 |
7/10/2008 | (100) | 20.16 |
7/10/2008 | (100) | 20.16 |
7/10/2008 | (100) | 20.18 |
7/10/2008 | (100) | 20.18 |
7/10/2008 | (100) | 20.18 |
7/10/2008 | (100) | 20.18 |
7/10/2008 | (100) | 20.18 |
7/10/2008 | (88) | 20.1 |
7/10/2008 | (76) | 20.15 |
7/10/2008 | (76) | 20.15 |
7/10/2008 | (75) | 20.14 |
7/10/2008 | (66) | 20.13 |
7/10/2008 | (66) | 20.14 |
7/10/2008 | (34) | 20.13 |
7/10/2008 | (34) | 20.14 |
7/10/2008 | (24) | 20.15 |
7/10/2008 | (24) | 20.18 |
7/10/2008 | (12) | 20.09 |
7/11/2008 | 100 | 19.89 |
7/11/2008 | 100 | 19.97 |
7/11/2008 | 100 | 19.97 |
7/11/2008 | 800 | 19.7272 |
7/11/2008 | 2 | 19.7 |
7/11/2008 | 2 | 20.24 |
7/11/2008 | 98 | 19.74 |
7/11/2008 | 98 | 20.23 |
7/11/2008 | 100 | 19.55 |
7/11/2008 | 100 | 19.55 |
7/11/2008 | 100 | 19.55 |
7/11/2008 | 100 | 19.81 |
7/11/2008 | 100 | 19.84 |
7/11/2008 | 100 | 19.85 |
7/11/2008 | 100 | 19.85 |
7/11/2008 | 100 | 19.85 |
7/11/2008 | 100 | 19.85 |
7/11/2008 | 100 | 19.85 |
7/11/2008 | 100 | 20.15 |
7/11/2008 | 200 | 19.84 |
7/11/2008 | 200 | 19.84 |
7/11/2008 | 200 | 19.84 |
7/11/2008 | 400 | 19.75 |
7/11/2008 | 700 | 19.5 |
7/11/2008 | 1,000 | 19.55 |
7/11/2008 | 1,000 | 19.56 |
7/11/2008 | (100) | 20.01 |
7/11/2008 | (100) | 20.01 |
7/11/2008 | (100) | 20.01 |
7/11/2008 | (100) | 20.01 |
7/11/2008 | (100) | 20.06 |
7/11/2008 | (100) | 20.06 |
7/11/2008 | (99) | 20.01 |
7/11/2008 | (1) | 20.01 |
7/14/2008 | 100 | 18.845 |
7/14/2008 | 100 | 19.2 |
7/14/2008 | 100 | 19.31 |
7/14/2008 | 100 | 19.3332 |
7/14/2008 | 100 | 19.405 |
7/14/2008 | 100 | 19.795 |
7/14/2008 | 100 | 20.075 |
7/14/2008 | 100 | 18.88 |
7/14/2008 | 100 | 18.88 |
7/14/2008 | 100 | 18.89 |
7/14/2008 | 100 | 19.02 |
7/14/2008 | 100 | 19.22 |
7/14/2008 | 100 | 19.39 |
7/14/2008 | 24 | 19.64 |
7/14/2008 | 76 | 19.64 |
7/14/2008 | 100 | 19.64 |
7/14/2008 | 400 | 19.64 |
7/14/2008 | (100) | 20.05 |
7/14/2008 | (100) | 20.08 |
7/14/2008 | (100) | 20.08 |
7/14/2008 | (100) | 20.11 |
7/14/2008 | (100) | 20.11 |
7/14/2008 | (100) | 20.16 |
7/15/2008 | 20 | 18.96 |
7/15/2008 | 80 | 18.97 |
7/15/2008 | 100 | 18.39 |
7/15/2008 | 100 | 18.41 |
7/15/2008 | 100 | 18.575 |
7/15/2008 | 100 | 18.74 |
7/15/2008 | 100 | 18.95 |
7/15/2008 | 100 | 18.97 |
7/15/2008 | 100 | 18.99 |
7/15/2008 | 100 | 18.99 |
7/15/2008 | 100 | 19 |
7/15/2008 | 100 | 19.02 |
7/15/2008 | 100 | 19.03 |
7/15/2008 | 300 | 18.73 |
7/15/2008 | 600 | 18.6014 |
7/15/2008 | 100 | 18.68 |
7/15/2008 | 100 | 18.81 |
7/16/2008 | 100 | 18.55 |
7/16/2008 | 100 | 19.98 |
7/16/2008 | 100 | 20 |
7/16/2008 | 100 | 20 |
7/16/2008 | 100 | 20.01 |
7/16/2008 | 100 | 20.01 |
7/16/2008 | 100 | 20.05 |
7/16/2008 | 100 | 20.17 |
7/16/2008 | 100 | 20.17 |
7/16/2008 | 100 | 20.19 |
7/16/2008 | 100 | 20.24 |
7/16/2008 | 100 | 20.26 |
7/16/2008 | 300 | 19.6522 |
7/16/2008 | 400 | 19.871 |
7/16/2008 | (100) | 19.76 |
7/16/2008 | (100) | 19.89 |
7/16/2008 | (100) | 19.92 |
7/16/2008 | (100) | 19.97 |
7/16/2008 | (100) | 19.99 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20.13 |
7/16/2008 | (40) | 19.83 |
7/16/2008 | (40) | 19.86 |
7/16/2008 | (20) | 20.2 |
7/16/2008 | (3,800) | 19.99 |
7/16/2008 | (3,200) | 20.05 |
7/16/2008 | (3,100) | 20.25 |
7/16/2008 | (1,469) | 20 |
7/16/2008 | (975) | 20 |
7/16/2008 | (900) | 20.12 |
7/16/2008 | (900) | 20.2 |
7/16/2008 | (700) | 20.25 |
7/16/2008 | (500) | 20.05 |
7/16/2008 | (400) | 19.99 |
7/16/2008 | (400) | 20.12 |
7/16/2008 | (400) | 20.3 |
7/16/2008 | (387) | 20 |
7/16/2008 | (358) | 20 |
7/16/2008 | (200) | 20 |
7/16/2008 | (200) | 20.12 |
7/16/2008 | (100) | 19.99 |
7/16/2008 | (100) | 19.99 |
7/16/2008 | (100) | 19.99 |
7/16/2008 | (100) | 19.99 |
7/16/2008 | (100) | 19.99 |
7/16/2008 | (100) | 19.99 |
7/16/2008 | (100) | 19.99 |
7/16/2008 | (100) | 19.99 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20 |
7/16/2008 | (100) | 20.05 |
7/16/2008 | (100) | 20.05 |
7/16/2008 | (100) | 20.05 |
7/16/2008 | (100) | 20.05 |
7/16/2008 | (100) | 20.05 |
7/16/2008 | (100) | 20.05 |
7/16/2008 | (100) | 20.05 |
7/16/2008 | (100) | 20.05 |
7/16/2008 | (100) | 20.05 |
7/16/2008 | (100) | 20.05 |
7/16/2008 | (100) | 20.05 |
7/16/2008 | (100) | 20.05 |
7/16/2008 | (100) | 20.05 |
7/16/2008 | (100) | 20.12 |
7/16/2008 | (100) | 20.12 |
7/16/2008 | (100) | 20.12 |
7/16/2008 | (100) | 20.12 |
7/16/2008 | (100) | 20.12 |
7/16/2008 | (100) | 20.12 |
7/16/2008 | (100) | 20.12 |
7/16/2008 | (100) | 20.12 |
7/16/2008 | (100) | 20.12 |
7/16/2008 | (100) | 20.12 |
7/16/2008 | (100) | 20.2 |
7/16/2008 | (100) | 20.2 |
7/16/2008 | (100) | 20.2 |
7/16/2008 | (100) | 20.2 |
7/16/2008 | (100) | 20.2 |
7/16/2008 | (100) | 20.2 |
7/16/2008 | (100) | 20.2 |
7/16/2008 | (100) | 20.2 |
7/16/2008 | (100) | 20.2 |
7/16/2008 | (100) | 20.2 |
7/16/2008 | (100) | 20.2 |
7/16/2008 | (100) | 20.2 |
7/16/2008 | (100) | 20.2 |
7/16/2008 | (100) | 20.2 |
7/16/2008 | (100) | 20.2 |
7/16/2008 | (100) | 20.2 |
7/16/2008 | (100) | 20.25 |
7/16/2008 | (100) | 20.25 |
7/16/2008 | (100) | 20.25 |
7/16/2008 | (100) | 20.25 |
7/16/2008 | (100) | 20.25 |
7/16/2008 | (100) | 20.25 |
7/16/2008 | (100) | 20.25 |
7/16/2008 | (100) | 20.25 |
7/16/2008 | (100) | 20.25 |
7/16/2008 | (100) | 20.25 |
7/16/2008 | (100) | 20.25 |
7/16/2008 | (100) | 20.25 |
7/16/2008 | (100) | 20.3 |
7/16/2008 | (100) | 20.3 |
7/16/2008 | (100) | 20.3 |
7/16/2008 | (100) | 20.3 |
7/16/2008 | (100) | 20.3 |
7/16/2008 | (75) | 20 |
7/16/2008 | (56) | 20 |
7/16/2008 | (50) | 20 |
7/16/2008 | (25) | 20 |
7/16/2008 | (5) | 20 |
7/17/2008 | 1 | 20 |
7/17/2008 | 24 | 20.08 |
7/17/2008 | 25 | 19.99 |
7/17/2008 | 30 | 19.99 |
7/17/2008 | 30 | 19.99 |
7/17/2008 | 40 | 19.91 |
7/17/2008 | 41 | 19.87 |
7/17/2008 | 60 | 19.87 |
7/17/2008 | 70 | 19.99 |
7/17/2008 | 70 | 19.99 |
7/17/2008 | 75 | 20 |
7/17/2008 | 75 | 20.04 |
7/17/2008 | 76 | 20.08 |
7/17/2008 | 98 | 19.76 |
7/17/2008 | 98 | 20.05 |
7/17/2008 | 100 | 19.67 |
7/17/2008 | 100 | 19.76 |
7/17/2008 | 100 | 19.78 |
7/17/2008 | 100 | 19.79 |
7/17/2008 | 100 | 19.8 |
7/17/2008 | 100 | 19.8 |
7/17/2008 | 100 | 19.81 |
7/17/2008 | 100 | 19.83 |
7/17/2008 | 100 | 19.83 |
7/17/2008 | 100 | 19.83 |
7/17/2008 | 100 | 19.84 |
7/17/2008 | 100 | 19.84 |
7/17/2008 | 100 | 19.84 |
7/17/2008 | 100 | 19.85 |
7/17/2008 | 100 | 19.85 |
7/17/2008 | 100 | 19.85 |
7/17/2008 | 100 | 19.85 |
7/17/2008 | 100 | 19.85 |
7/17/2008 | 100 | 19.85 |
7/17/2008 | 100 | 19.85 |
7/17/2008 | 100 | 19.85 |
7/17/2008 | 100 | 19.85 |
7/17/2008 | 100 | 19.85 |
7/17/2008 | 100 | 19.86 |
7/17/2008 | 100 | 19.86 |
7/17/2008 | 100 | 19.86 |
7/17/2008 | 100 | 19.86 |
7/17/2008 | 100 | 19.86 |
7/17/2008 | 100 | 19.86 |
7/17/2008 | 100 | 19.86 |
7/17/2008 | 100 | 19.86 |
7/17/2008 | 100 | 19.86 |
7/17/2008 | 100 | 19.86 |
7/17/2008 | 100 | 19.87 |
7/17/2008 | 100 | 19.87 |
7/17/2008 | 100 | 19.87 |
7/17/2008 | 100 | 19.87 |
7/17/2008 | 100 | 19.87 |
7/17/2008 | 100 | 19.87 |
7/17/2008 | 100 | 19.87 |
7/17/2008 | 100 | 19.87 |
7/17/2008 | 100 | 19.87 |
7/17/2008 | 100 | 19.87 |
7/17/2008 | 100 | 19.88 |
7/17/2008 | 100 | 19.88 |
7/17/2008 | 100 | 19.88 |
7/17/2008 | 100 | 19.88 |
7/17/2008 | 100 | 19.88 |
7/17/2008 | 100 | 19.88 |
7/17/2008 | 100 | 19.89 |
7/17/2008 | 100 | 19.89 |
7/17/2008 | 100 | 19.89 |
7/17/2008 | 100 | 19.91 |
7/17/2008 | 100 | 19.91 |
7/17/2008 | 100 | 19.91 |
7/17/2008 | 100 | 19.91 |
7/17/2008 | 100 | 19.91 |
7/17/2008 | 100 | 19.92 |
7/17/2008 | 100 | 19.92 |
7/17/2008 | 100 | 19.92 |
7/17/2008 | 100 | 19.92 |
7/17/2008 | 100 | 19.93 |
7/17/2008 | 100 | 19.93 |
7/17/2008 | 100 | 19.93 |
7/17/2008 | 100 | 19.95 |
7/17/2008 | 100 | 19.95 |
7/17/2008 | 100 | 19.95 |
7/17/2008 | 100 | 19.95 |
7/17/2008 | 100 | 19.95 |
7/17/2008 | 100 | 19.96 |
7/17/2008 | 100 | 19.96 |
7/17/2008 | 100 | 19.96 |
7/17/2008 | 100 | 19.96 |
7/17/2008 | 100 | 19.97 |
7/17/2008 | 100 | 19.97 |
7/17/2008 | 100 | 19.97 |
7/17/2008 | 100 | 19.97 |
7/17/2008 | 100 | 19.98 |
7/17/2008 | 100 | 19.98 |
7/17/2008 | 100 | 19.98 |
7/17/2008 | 100 | 19.98 |
7/17/2008 | 100 | 19.98 |
7/17/2008 | 100 | 19.98 |
7/17/2008 | 100 | 19.98 |
7/17/2008 | 100 | 19.98 |
7/17/2008 | 100 | 19.99 |
7/17/2008 | 100 | 19.99 |
7/17/2008 | 100 | 19.99 |
7/17/2008 | 100 | 19.99 |
7/17/2008 | 100 | 19.99 |
7/17/2008 | 100 | 19.99 |
7/17/2008 | 100 | 19.99 |
7/17/2008 | 100 | 19.99 |
7/17/2008 | 100 | 19.99 |
7/17/2008 | 100 | 19.99 |
7/17/2008 | 100 | 19.99 |
7/17/2008 | 100 | 19.99 |
7/17/2008 | 100 | 20 |
7/17/2008 | 100 | 20 |
7/17/2008 | 100 | 20 |
7/17/2008 | 100 | 20 |
7/17/2008 | 100 | 20 |
7/17/2008 | 100 | 20 |
7/17/2008 | 100 | 20 |
7/17/2008 | 100 | 20 |
7/17/2008 | 100 | 20.01 |
7/17/2008 | 100 | 20.01 |
7/17/2008 | 100 | 20.01 |
7/17/2008 | 100 | 20.01 |
7/17/2008 | 100 | 20.01 |
7/17/2008 | 100 | 20.01 |
7/17/2008 | 100 | 20.01 |
7/17/2008 | 100 | 20.01 |
7/17/2008 | 100 | 20.01 |
7/17/2008 | 100 | 20.01 |
7/17/2008 | 100 | 20.02 |
7/17/2008 | 100 | 20.02 |
7/17/2008 | 100 | 20.02 |
7/17/2008 | 100 | 20.02 |
7/17/2008 | 100 | 20.02 |
7/17/2008 | 100 | 20.03 |
7/17/2008 | 100 | 20.04 |
7/17/2008 | 100 | 20.04 |
7/17/2008 | 100 | 20.04 |
7/17/2008 | 100 | 20.04 |
7/17/2008 | 100 | 20.04 |
7/17/2008 | 100 | 20.04 |
7/17/2008 | 100 | 20.05 |
7/17/2008 | 100 | 20.06 |
7/17/2008 | 100 | 20.06 |
7/17/2008 | 100 | 20.06 |
7/17/2008 | 100 | 20.06 |
7/17/2008 | 100 | 20.06 |
7/17/2008 | 100 | 20.06 |
7/17/2008 | 100 | 20.06 |
7/17/2008 | 100 | 20.06 |
7/17/2008 | 100 | 20.06 |
7/17/2008 | 100 | 20.06 |
7/17/2008 | 100 | 20.07 |
7/17/2008 | 100 | 20.07 |
7/17/2008 | 100 | 20.07 |
7/17/2008 | 100 | 20.07 |
7/17/2008 | 100 | 20.07 |
7/17/2008 | 100 | 20.07 |
7/17/2008 | 100 | 20.08 |
7/17/2008 | 100 | 20.08 |
7/17/2008 | 100 | 20.09 |
7/17/2008 | 100 | 20.09 |
7/17/2008 | 100 | 20.09 |
7/17/2008 | 100 | 20.09 |
7/17/2008 | 100 | 20.32 |
7/17/2008 | 100 | 20.32 |
7/17/2008 | 200 | 20.01 |
7/17/2008 | 50 | 19.92 |
7/17/2008 | 100 | 19.78 |
7/17/2008 | 100 | 19.78 |
7/17/2008 | 100 | 19.86 |
7/17/2008 | 100 | 19.86 |
7/17/2008 | 100 | 19.95 |
7/17/2008 | 100 | 19.95 |
7/17/2008 | 150 | 19.92 |
7/17/2008 | 200 | 19.86 |
7/17/2008 | 200 | 19.89 |
7/17/2008 | 200 | 20.01 |
7/17/2008 | 200 | 20.01 |
7/17/2008 | 200 | 20.02 |
7/17/2008 | 2,000 | 19.98 |
7/17/2008 | 100 | 19.94 |
7/17/2008 | 15 | 20.24 |
7/17/2008 | 85 | 20.22 |
7/17/2008 | 91 | 19.8 |
7/17/2008 | 100 | 19.79 |
7/17/2008 | 100 | 19.8 |
7/17/2008 | 100 | 19.8 |
7/17/2008 | 100 | 19.8 |
7/17/2008 | 100 | 19.82 |
7/17/2008 | 100 | 19.82 |
7/17/2008 | 100 | 19.85 |
7/17/2008 | 100 | 19.87 |
7/17/2008 | 100 | 19.88 |
7/17/2008 | 100 | 19.92 |
7/17/2008 | 100 | 19.95 |
7/17/2008 | 100 | 19.95 |
7/17/2008 | 100 | 19.95 |
7/17/2008 | 100 | 19.95 |
7/17/2008 | 100 | 19.98 |
7/17/2008 | 100 | 19.98 |
7/17/2008 | 100 | 19.98 |
7/17/2008 | 100 | 19.98 |
7/17/2008 | 100 | 19.99 |
7/17/2008 | 100 | 19.99 |
7/17/2008 | 100 | 19.99 |
7/17/2008 | 100 | 20 |
7/17/2008 | 100 | 20 |
7/17/2008 | 100 | 20 |
7/17/2008 | 100 | 20 |
7/17/2008 | 100 | 20 |
7/17/2008 | 100 | 20 |
7/17/2008 | 100 | 20 |
7/17/2008 | 100 | 20 |
7/17/2008 | 100 | 20.01 |
7/17/2008 | 100 | 20.01 |
7/17/2008 | 100 | 20.01 |
7/17/2008 | 100 | 20.06 |
7/17/2008 | 100 | 20.07 |
7/17/2008 | 100 | 20.09 |
7/17/2008 | 100 | 20.1 |
7/17/2008 | 100 | 20.1 |
7/17/2008 | 100 | 20.1 |
7/17/2008 | 100 | 20.1 |
7/17/2008 | 100 | 20.18 |
7/17/2008 | 100 | 20.18 |
7/17/2008 | 100 | 20.18 |
7/17/2008 | 100 | 20.18 |
7/17/2008 | 100 | 20.18 |
7/17/2008 | 100 | 20.21 |
7/17/2008 | 100 | 20.21 |
7/17/2008 | 100 | 20.21 |
7/17/2008 | 100 | 20.21 |
7/17/2008 | 100 | 20.21 |
7/17/2008 | 100 | 20.21 |
7/17/2008 | 100 | 20.21 |
7/17/2008 | 100 | 20.21 |
7/17/2008 | 100 | 20.21 |
7/17/2008 | 100 | 20.21 |
7/17/2008 | 100 | 20.21 |
7/17/2008 | 100 | 20.21 |
7/17/2008 | 100 | 20.21 |
7/17/2008 | 100 | 20.23 |
7/17/2008 | 100 | 20.23 |
7/17/2008 | 100 | 20.24 |
7/17/2008 | 100 | 20.24 |
7/17/2008 | 100 | 20.24 |
7/17/2008 | 100 | 20.24 |
7/17/2008 | 100 | 20.24 |
7/17/2008 | 100 | 20.24 |
7/17/2008 | 100 | 20.24 |
7/17/2008 | 100 | 20.24 |
7/17/2008 | 115 | 20.22 |
7/17/2008 | 143 | 20.21 |
7/17/2008 | 175 | 20.3 |
7/17/2008 | 200 | 19.9 |
7/17/2008 | 200 | 19.99 |
7/17/2008 | 200 | 20.01 |
7/17/2008 | 200 | 20.09 |
7/17/2008 | 300 | 19.82 |
7/17/2008 | 300 | 19.85 |
7/17/2008 | 300 | 19.9 |
7/17/2008 | 300 | 20.1 |
7/17/2008 | 300 | 20.22 |
7/17/2008 | 300 | 20.23 |
7/17/2008 | 300 | 20.35 |
7/17/2008 | 400 | 19.92 |
7/17/2008 | 400 | 19.98 |
7/17/2008 | 500 | 20.02 |
7/17/2008 | 611 | 20.35 |
7/17/2008 | 1,400 | 20.23 |
7/17/2008 | 3,234 | 20.1 |
7/17/2008 | 4,731 | 20 |
7/17/2008 | (100) | 20.35 |
7/17/2008 | (100) | 20.35 |
7/17/2008 | (100) | 20.35 |
7/17/2008 | (100) | 20.35 |
7/17/2008 | (100) | 20.48 |
7/17/2008 | (84) | 20.35 |
7/18/2008 | 32 | 19.68 |
7/18/2008 | 42 | 19.81 |
7/18/2008 | 52 | 19.68 |
7/18/2008 | 100 | 19.65 |
7/18/2008 | 100 | 19.68 |
7/18/2008 | 100 | 19.7 |
7/18/2008 | 100 | 19.72 |
7/18/2008 | 100 | 19.72 |
7/18/2008 | 100 | 19.72 |
7/18/2008 | 100 | 19.73 |
7/18/2008 | 100 | 19.73 |
7/18/2008 | 100 | 19.74 |
7/18/2008 | 100 | 19.74 |
7/18/2008 | 100 | 19.74 |
7/18/2008 | 100 | 19.74 |
7/18/2008 | 100 | 19.74 |
7/18/2008 | 100 | 19.77 |
7/18/2008 | 100 | 19.77 |
7/18/2008 | 100 | 19.78 |
7/18/2008 | 100 | 19.79 |
7/18/2008 | 100 | 19.81 |
7/18/2008 | 100 | 19.81 |
7/18/2008 | 100 | 19.81 |
7/18/2008 | 100 | 19.81 |
7/18/2008 | 100 | 19.81 |
7/18/2008 | 100 | 19.81 |
7/18/2008 | 100 | 19.82 |
7/18/2008 | 100 | 19.82 |
7/18/2008 | 100 | 19.83 |
7/18/2008 | 100 | 19.83 |
7/18/2008 | 100 | 19.83 |
7/18/2008 | 100 | 19.83 |
7/18/2008 | 100 | 19.84 |
7/18/2008 | 100 | 19.84 |
7/18/2008 | 100 | 19.84 |
7/18/2008 | 100 | 19.84 |
7/18/2008 | 100 | 19.85 |
7/18/2008 | 100 | 19.86 |
7/18/2008 | 100 | 19.86 |
7/18/2008 | 100 | 19.86 |
7/18/2008 | 100 | 19.86 |
7/18/2008 | 100 | 19.86 |
7/18/2008 | 100 | 19.87 |
7/18/2008 | 100 | 19.88 |
7/18/2008 | 100 | 19.88 |
7/18/2008 | 100 | 19.88 |
7/18/2008 | 100 | 19.88 |
7/18/2008 | 100 | 19.89 |
7/18/2008 | 100 | 19.9 |
7/18/2008 | 100 | 19.9 |
7/18/2008 | 100 | 19.91 |
7/18/2008 | 100 | 19.91 |
7/18/2008 | 100 | 19.95 |
7/18/2008 | 100 | 19.98 |
7/18/2008 | 200 | 19.9474 |
7/18/2008 | 300 | 19.9474 |
7/18/2008 | 400 | 19.9474 |
7/18/2008 | 500 | 19.9474 |
7/18/2008 | 600 | 19.9474 |
7/18/2008 | 600 | 20.0871 |
7/18/2008 | (100) | 19.76 |
7/18/2008 | (400) | 20.39 |
7/18/2008 | (300) | 20.39 |
7/21/2008 | 25 | 19.46 |
7/21/2008 | 46 | 19.34 |
7/21/2008 | 54 | 19.34 |
7/21/2008 | 75 | 19.46 |
7/21/2008 | 100 | 19.01 |
7/21/2008 | 100 | 19.02 |
7/21/2008 | 100 | 19.1 |
7/21/2008 | 100 | 19.1 |
7/21/2008 | 100 | 19.1 |
7/21/2008 | 100 | 19.19 |
7/21/2008 | 100 | 19.21 |
7/21/2008 | 100 | 19.22 |
7/21/2008 | 100 | 19.27 |
7/21/2008 | 100 | 19.29 |
7/21/2008 | 100 | 19.31 |
7/21/2008 | 100 | 19.31 |
7/21/2008 | 100 | 19.34 |
7/21/2008 | 100 | 19.34 |
7/21/2008 | 100 | 19.34 |
7/21/2008 | 100 | 19.34 |
7/21/2008 | 100 | 19.34 |
7/21/2008 | 100 | 19.35 |
7/21/2008 | 100 | 19.36 |
7/21/2008 | 100 | 19.38 |
7/21/2008 | 100 | 19.38 |
7/21/2008 | 100 | 19.38 |
7/21/2008 | 100 | 19.4 |
7/21/2008 | 100 | 19.4 |
7/21/2008 | 100 | 19.43 |
7/21/2008 | 100 | 19.43 |
7/21/2008 | 100 | 19.43 |
7/21/2008 | 100 | 19.44 |
7/21/2008 | 100 | 19.45 |
7/21/2008 | 100 | 19.45 |
7/21/2008 | 100 | 19.47 |
7/21/2008 | 100 | 19.47 |
7/21/2008 | 100 | 19.47 |
7/21/2008 | 100 | 19.47 |
7/21/2008 | 100 | 19.47 |
7/21/2008 | 100 | 19.47 |
7/21/2008 | 100 | 19.47 |
7/21/2008 | 100 | 19.48 |
7/21/2008 | 100 | 19.48 |
7/21/2008 | 100 | 19.48 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.51 |
7/21/2008 | 100 | 19.51 |
7/21/2008 | 100 | 19.51 |
7/21/2008 | 100 | 19.51 |
7/21/2008 | 100 | 19.51 |
7/21/2008 | 100 | 19.51 |
7/21/2008 | 100 | 19.51 |
7/21/2008 | 100 | 19.51 |
7/21/2008 | 100 | 19.52 |
7/21/2008 | 100 | 19.54 |
7/21/2008 | 100 | 19.65 |
7/21/2008 | 100 | 19.82 |
7/21/2008 | 100 | 19.82 |
7/21/2008 | 100 | 19.82 |
7/21/2008 | 100 | 19.82 |
7/21/2008 | 100 | 19.82 |
7/21/2008 | 100 | 19.82 |
7/21/2008 | 500 | 19.6065 |
7/21/2008 | (100) | 19.45 |
7/21/2008 | (100) | 19.49 |
7/21/2008 | (84) | 19.47 |
7/21/2008 | (16) | 19.47 |
7/21/2008 | 20 | 19.51 |
7/21/2008 | 26 | 19.39 |
7/21/2008 | 29 | 19.45 |
7/21/2008 | 45 | 19.31 |
7/21/2008 | 100 | 19.03 |
7/21/2008 | 100 | 19.03 |
7/21/2008 | 100 | 19.11 |
7/21/2008 | 100 | 19.13 |
7/21/2008 | 100 | 19.17 |
7/21/2008 | 100 | 19.18 |
7/21/2008 | 100 | 19.26 |
7/21/2008 | 100 | 19.27 |
7/21/2008 | 100 | 19.27 |
7/21/2008 | 100 | 19.28 |
7/21/2008 | 100 | 19.31 |
7/21/2008 | 100 | 19.32 |
7/21/2008 | 100 | 19.34 |
7/21/2008 | 100 | 19.35 |
7/21/2008 | 100 | 19.37 |
7/21/2008 | 100 | 19.37 |
7/21/2008 | 100 | 19.37 |
7/21/2008 | 100 | 19.4 |
7/21/2008 | 100 | 19.43 |
7/21/2008 | 100 | 19.43 |
7/21/2008 | 100 | 19.43 |
7/21/2008 | 100 | 19.44 |
7/21/2008 | 100 | 19.45 |
7/21/2008 | 100 | 19.45 |
7/21/2008 | 100 | 19.45 |
7/21/2008 | 100 | 19.45 |
7/21/2008 | 100 | 19.45 |
7/21/2008 | 100 | 19.45 |
7/21/2008 | 100 | 19.45 |
7/21/2008 | 100 | 19.46 |
7/21/2008 | 100 | 19.48 |
7/21/2008 | 100 | 19.48 |
7/21/2008 | 100 | 19.49 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.5 |
7/21/2008 | 100 | 19.52 |
7/21/2008 | 100 | 19.52 |
7/21/2008 | 100 | 19.52 |
7/21/2008 | 100 | 19.52 |
7/21/2008 | 100 | 19.55 |
7/21/2008 | 100 | 19.79 |
7/21/2008 | 100 | 19.94 |
7/21/2008 | 200 | 19.17 |
7/21/2008 | 200 | 19.37 |
7/21/2008 | 200 | 19.51 |
7/21/2008 | 300 | 19.39 |
7/21/2008 | 300 | 19.44 |
7/21/2008 | 300 | 19.51 |
7/21/2008 | 300 | 20.05 |
7/21/2008 | 400 | 19.48 |
7/21/2008 | 500 | 19.43 |
7/21/2008 | 500 | 19.45 |
7/21/2008 | 500 | 19.45 |
7/21/2008 | 580 | 20.05 |
7/21/2008 | 700 | 19.45 |
7/21/2008 | 1,000 | 19.34 |
7/21/2008 | 1,600 | 19.39 |
7/21/2008 | 1,900 | 19.43 |
7/21/2008 | 3,000 | 19.37 |
7/21/2008 | 3,400 | 19.51 |
7/21/2008 | (100) | 19.87 |
7/21/2008 | (100) | 19.87 |
7/21/2008 | (100) | 19.87 |
7/21/2008 | (100) | 19.87 |
7/21/2008 | (100) | 19.87 |
7/21/2008 | (100) | 19.87 |
7/21/2008 | (100) | 19.87 |
7/21/2008 | (100) | 19.87 |
7/22/2008 | 3 | 18.78 |
7/22/2008 | 5 | 18.86 |
7/22/2008 | 5 | 18.86 |
7/22/2008 | 21 | 18.8 |
7/22/2008 | 21 | 18.8 |
7/22/2008 | 79 | 18.8 |
7/22/2008 | 79 | 18.8 |
7/22/2008 | 95 | 18.86 |
7/22/2008 | 95 | 18.86 |
7/22/2008 | 97 | 18.78 |
7/22/2008 | 100 | 18.68 |
7/22/2008 | 100 | 18.69 |
7/22/2008 | 100 | 18.71 |
7/22/2008 | 100 | 18.72 |
7/22/2008 | 100 | 18.72 |
7/22/2008 | 100 | 18.73 |
7/22/2008 | 100 | 18.75 |
7/22/2008 | 100 | 18.75 |
7/22/2008 | 100 | 18.75 |
7/22/2008 | 100 | 18.75 |
7/22/2008 | 100 | 18.77 |
7/22/2008 | 100 | 18.78 |
7/22/2008 | 100 | 18.78 |
7/22/2008 | 100 | 18.79 |
7/22/2008 | 100 | 18.79 |
7/22/2008 | 100 | 18.79 |
7/22/2008 | 100 | 18.79 |
7/22/2008 | 100 | 18.8 |
7/22/2008 | 100 | 18.8 |
7/22/2008 | 100 | 18.8 |
7/22/2008 | 100 | 18.8 |
7/22/2008 | 100 | 18.8 |
7/22/2008 | 100 | 18.8 |
7/22/2008 | 100 | 18.81 |
7/22/2008 | 100 | 18.81 |
7/22/2008 | 100 | 18.81 |
7/22/2008 | 100 | 18.81 |
7/22/2008 | 100 | 18.81 |
7/22/2008 | 100 | 18.81 |
7/22/2008 | 100 | 18.81 |
7/22/2008 | 100 | 18.81 |
7/22/2008 | 100 | 18.81 |
7/22/2008 | 100 | 18.81 |
7/22/2008 | 100 | 18.81 |
7/22/2008 | 100 | 18.82 |
7/22/2008 | 100 | 18.82 |
7/22/2008 | 100 | 18.82 |
7/22/2008 | 100 | 18.83 |
7/22/2008 | 100 | 18.85 |
7/22/2008 | 100 | 18.85 |
7/22/2008 | 100 | 18.85 |
7/22/2008 | 100 | 18.87 |
7/22/2008 | 100 | 18.87 |
7/22/2008 | 100 | 18.87 |
7/22/2008 | 100 | 18.89 |
7/22/2008 | 100 | 18.89 |
7/22/2008 | 100 | 18.89 |
7/22/2008 | 100 | 18.89 |
7/22/2008 | 100 | 18.89 |
7/22/2008 | 100 | 18.89 |
7/22/2008 | 100 | 18.9 |
7/22/2008 | 100 | 18.9 |
7/22/2008 | 100 | 18.93 |
7/22/2008 | 100 | 18.95 |
7/22/2008 | 100 | 18.95 |
7/22/2008 | 100 | 19.07 |
7/22/2008 | 100 | 19.08 |
7/22/2008 | 100 | 19.16 |
7/22/2008 | 700 | 18.9388 |
7/22/2008 | 31 | 18.83 |
7/22/2008 | 37 | 18.75 |
7/22/2008 | 100 | 18.67 |
7/22/2008 | 100 | 18.67 |
7/22/2008 | 100 | 18.76 |
7/22/2008 | 100 | 18.76 |
7/22/2008 | 100 | 18.78 |
7/22/2008 | 100 | 18.78 |
7/22/2008 | 100 | 18.83 |
7/22/2008 | 114 | 18.76 |
7/22/2008 | 200 | 18.75 |
7/22/2008 | 200 | 18.79 |
7/22/2008 | 200 | 18.79 |
7/22/2008 | 200 | 18.8 |
7/22/2008 | 300 | 18.76 |
7/22/2008 | 300 | 18.78 |
7/22/2008 | 469 | 18.83 |
7/22/2008 | 100 | 18.75 |
7/22/2008 | 100 | 18.78 |
7/22/2008 | 100 | 18.8 |
7/22/2008 | 41 | 18.66 |
7/22/2008 | 59 | 18.74 |
7/22/2008 | 100 | 18.69 |
7/22/2008 | 100 | 18.69 |
7/22/2008 | 100 | 18.69 |
7/22/2008 | 100 | 18.69 |
7/22/2008 | 100 | 18.69 |
7/22/2008 | 100 | 18.69 |
7/22/2008 | 100 | 18.69 |
7/22/2008 | 100 | 18.72 |
7/22/2008 | 100 | 18.73 |
7/22/2008 | 100 | 18.73 |
7/22/2008 | 100 | 18.73 |
7/22/2008 | 100 | 18.73 |
7/22/2008 | 200 | 18.69 |
7/22/2008 | 500 | 18.67 |
7/23/2008 | (200) | 18.91 |
7/23/2008 | (200) | 18.98 |
7/23/2008 | (127) | 18.93 |
7/23/2008 | (100) | 18.81 |
7/23/2008 | (100) | 18.84 |
7/23/2008 | (100) | 18.85 |
7/23/2008 | (100) | 18.85 |
7/23/2008 | (100) | 18.87 |
7/23/2008 | (100) | 18.87 |
7/23/2008 | (100) | 18.87 |
7/23/2008 | (100) | 18.91 |
7/23/2008 | (100) | 18.92 |
7/23/2008 | (100) | 18.96 |
7/23/2008 | (100) | 18.96 |
7/23/2008 | (100) | 18.96 |
7/23/2008 | (100) | 18.97 |
7/23/2008 | (100) | 18.97 |
7/23/2008 | (100) | 18.97 |
7/23/2008 | (100) | 18.97 |
7/23/2008 | (100) | 18.98 |
7/23/2008 | (100) | 18.98 |
7/23/2008 | (100) | 18.99 |
7/23/2008 | (100) | 18.99 |
7/23/2008 | (100) | 18.99 |
7/23/2008 | (100) | 19 |
7/23/2008 | (100) | 19.01 |
7/23/2008 | (100) | 19.02 |
7/23/2008 | (100) | 19.03 |
7/23/2008 | (100) | 19.05 |
7/23/2008 | (100) | 19.08 |
7/23/2008 | (100) | 19.09 |
7/23/2008 | (100) | 19.09 |
7/23/2008 | (100) | 19.21 |
7/23/2008 | (99) | 18.97 |
7/23/2008 | (73) | 18.81 |
7/23/2008 | (56) | 18.81 |
7/23/2008 | (56) | 18.81 |
7/23/2008 | (52) | 18.91 |
7/23/2008 | (52) | 18.91 |
7/23/2008 | (52) | 18.91 |
7/23/2008 | (48) | 18.91 |
7/23/2008 | (48) | 18.91 |
7/23/2008 | (44) | 18.81 |
7/23/2008 | (44) | 18.81 |
7/23/2008 | (40) | 19.03 |
7/23/2008 | (27) | 18.81 |
7/23/2008 | (20) | 18.82 |
7/23/2008 | (8) | 19.01 |
7/23/2008 | 8 | 18.6 |
7/23/2008 | 25 | 18.72 |
7/23/2008 | 75 | 18.72 |
7/23/2008 | 100 | 18.72 |
7/23/2008 | 100 | 18.85 |
7/23/2008 | 100 | 18.85 |
7/23/2008 | 100 | 18.95 |
7/23/2008 | 100 | 18.95 |
7/23/2008 | 100 | 18.95 |
7/23/2008 | 100 | 19.15 |
7/23/2008 | 100 | 19.28 |
7/23/2008 | 100 | 19.28 |
7/23/2008 | 100 | 19.34 |
7/23/2008 | 100 | 19.34 |
7/23/2008 | 192 | 18.6 |
7/23/2008 | (200) | 19.04 |
7/23/2008 | (100) | 18.99 |
7/23/2008 | (100) | 19 |
7/23/2008 | (100) | 19.15 |
7/23/2008 | (100) | 19.32 |
7/23/2008 | 100 | 18.9 |
7/23/2008 | 100 | 18.98 |
7/23/2008 | 100 | 19.04 |
7/23/2008 | (100) | 19.4 |
7/23/2008 | (26) | 19.4 |
7/23/2008 | (25) | 19.4 |
7/23/2008 | (24) | 19.4 |
7/23/2008 | (4) | 19.4 |
7/24/2008 | 100 | 19.3 |
7/24/2008 | (900) | 19.1986 |
7/24/2008 | (700) | 19.1986 |
7/24/2008 | (600) | 18.93 |
7/24/2008 | (600) | 19.1951 |
7/24/2008 | (600) | 19.1986 |
7/24/2008 | (500) | 19.0592 |
7/24/2008 | (500) | 19.1986 |
7/24/2008 | (200) | 19.13 |
7/24/2008 | (200) | 19.1951 |
7/24/2008 | (200) | 19.1951 |
7/24/2008 | (200) | 19.1986 |
7/24/2008 | (200) | 19.1986 |
7/24/2008 | (200) | 19.2073 |
7/24/2008 | (100) | 18.84 |
7/24/2008 | (100) | 18.94 |
7/24/2008 | (100) | 18.94 |
7/24/2008 | (100) | 18.97 |
7/24/2008 | (100) | 18.99 |
7/24/2008 | (100) | 18.99 |
7/24/2008 | (100) | 19.04 |
7/24/2008 | (100) | 19.05 |
7/24/2008 | (100) | 19.06 |
7/24/2008 | (100) | 19.11 |
7/24/2008 | (100) | 19.14 |
7/24/2008 | (100) | 19.1525 |
7/24/2008 | (100) | 19.18 |
7/24/2008 | (100) | 19.1951 |
7/24/2008 | (100) | 19.1986 |
7/24/2008 | (100) | 19.1986 |
7/24/2008 | (100) | 19.2 |
7/24/2008 | (100) | 19.205 |
7/24/2008 | (100) | 19.2073 |
7/24/2008 | (100) | 19.21 |
7/24/2008 | (100) | 19.21 |
7/24/2008 | (100) | 19.22 |
7/24/2008 | (100) | 19.2225 |
7/24/2008 | (100) | 19.23 |
7/24/2008 | (100) | 19.24 |
7/24/2008 | (100) | 19.24 |
7/24/2008 | (100) | 19.25 |
7/24/2008 | (100) | 19.26 |
7/24/2008 | (100) | 19.27 |
7/24/2008 | (100) | 19.27 |
7/24/2008 | (100) | 19.28 |
7/24/2008 | (100) | 19.2925 |
7/24/2008 | (100) | 19.3 |
7/24/2008 | (100) | 19.3 |
7/24/2008 | (100) | 19.32 |
7/24/2008 | (100) | 19.33 |
7/24/2008 | (100) | 19.36 |
7/24/2008 | (100) | 19.36 |
7/24/2008 | (100) | 19.37 |
7/24/2008 | (100) | 19.37 |
7/24/2008 | (100) | 19.39 |
7/24/2008 | (100) | 19.4 |
7/24/2008 | (100) | 19.4 |
7/24/2008 | (100) | 19.4 |
7/24/2008 | (100) | 19.4 |
7/24/2008 | (100) | 19.43 |
7/24/2008 | (100) | 19.43 |
7/24/2008 | (100) | 19.44 |
7/24/2008 | (100) | 19.45 |
7/24/2008 | (100) | 19.45 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (100) | 19.48 |
7/24/2008 | (100) | 19.51 |
7/24/2008 | (96) | 19.42 |
7/24/2008 | (94) | 18.92 |
7/24/2008 | (94) | 19.29 |
7/24/2008 | (77) | 19.42 |
7/24/2008 | (74) | 19.46 |
7/24/2008 | (55) | 19.34 |
7/24/2008 | (48) | 19.34 |
7/24/2008 | (45) | 19.34 |
7/24/2008 | (32) | 19.47 |
7/24/2008 | (26) | 19.34 |
7/24/2008 | (26) | 19.34 |
7/24/2008 | (26) | 19.46 |
7/24/2008 | (24) | 19.34 |
7/24/2008 | (23) | 19.42 |
7/24/2008 | (20) | 19.16 |
7/24/2008 | (6) | 19.29 |
7/24/2008 | (4) | 19.42 |
7/24/2008 | 10 | 19.07 |
7/24/2008 | 35 | 18.99 |
7/24/2008 | 58 | 19.23 |
7/24/2008 | 65 | 18.94 |
7/24/2008 | 100 | 18.87 |
7/24/2008 | 100 | 18.87 |
7/24/2008 | 100 | 18.94 |
7/24/2008 | 100 | 18.94 |
7/24/2008 | 100 | 18.98 |
7/24/2008 | 100 | 18.99 |
7/24/2008 | 100 | 18.99 |
7/24/2008 | 100 | 19.15 |
7/24/2008 | 100 | 19.15 |
7/24/2008 | 100 | 19.23 |
7/24/2008 | 142 | 19.23 |
7/24/2008 | 200 | 19.22 |
7/24/2008 | 200 | 19.41 |
7/24/2008 | 200 | 19.53 |
7/24/2008 | 100 | 19.24 |
7/24/2008 | 100 | 19.41 |
7/24/2008 | (100) | 19.3 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (100) | 19.47 |
7/24/2008 | (34) | 19.47 |
7/24/2008 | (31) | 19.47 |
7/24/2008 | (31) | 19.47 |
7/24/2008 | (29) | 19.47 |
7/24/2008 | (28) | 19.47 |
7/24/2008 | (26) | 19.47 |
7/24/2008 | (26) | 19.47 |
7/24/2008 | (26) | 19.47 |
7/24/2008 | (26) | 19.47 |
7/24/2008 | (26) | 19.47 |
7/24/2008 | (26) | 19.47 |
7/24/2008 | (26) | 19.47 |
7/24/2008 | (26) | 19.47 |
7/24/2008 | (26) | 19.47 |
7/24/2008 | (26) | 19.47 |
7/24/2008 | (26) | 19.47 |
7/24/2008 | (26) | 19.47 |
7/24/2008 | (26) | 19.47 |
7/24/2008 | (26) | 19.47 |
7/24/2008 | (26) | 19.47 |
7/24/2008 | (26) | 19.47 |
7/24/2008 | (25) | 19.47 |
7/24/2008 | (24) | 19.47 |
7/24/2008 | (24) | 19.47 |
7/24/2008 | (24) | 19.47 |
7/24/2008 | (23) | 19.47 |
7/24/2008 | (22) | 19.47 |
7/24/2008 | (22) | 19.47 |
7/24/2008 | (21) | 19.47 |
7/24/2008 | (4) | 19.47 |
7/25/2008 | (1,200) | 18.9326 |
7/25/2008 | (400) | 18.98 |
7/25/2008 | (300) | 18.98 |
7/25/2008 | (200) | 18.9326 |
7/25/2008 | (100) | 18.8 |
7/25/2008 | (100) | 18.8 |
7/25/2008 | (100) | 18.81 |
7/25/2008 | (100) | 18.82 |
7/25/2008 | (100) | 18.82 |
7/25/2008 | (100) | 18.89 |
7/25/2008 | (100) | 18.9 |
7/25/2008 | (100) | 18.9 |
7/25/2008 | (100) | 18.91 |
7/25/2008 | (100) | 18.92 |
7/25/2008 | (100) | 18.93 |
7/25/2008 | (100) | 18.95 |
7/25/2008 | (100) | 18.96 |
7/25/2008 | (100) | 18.96 |
7/25/2008 | (100) | 18.96 |
7/25/2008 | (100) | 18.96 |
7/25/2008 | (100) | 18.9625 |
7/25/2008 | (100) | 18.97 |
7/25/2008 | (100) | 18.97 |
7/25/2008 | (100) | 18.98 |
7/25/2008 | (100) | 18.98 |
7/25/2008 | (100) | 18.99 |
7/25/2008 | (100) | 18.99 |
7/25/2008 | (99) | 18.98 |
7/25/2008 | (52) | 18.8 |
7/25/2008 | (44) | 18.8 |
7/25/2008 | (25) | 18.8 |
7/25/2008 | (21) | 18.98 |
7/25/2008 | (4) | 18.8 |
7/25/2008 | 100 | 18.98 |
7/25/2008 | 43 | 18.87 |
7/25/2008 | 57 | 18.87 |
7/25/2008 | 100 | 18.87 |
7/25/2008 | 100 | 18.87 |
7/25/2008 | 100 | 18.87 |
7/25/2008 | 100 | 18.87 |
7/25/2008 | 100 | 18.87 |
7/25/2008 | 100 | 18.87 |
7/25/2008 | 100 | 18.87 |
7/25/2008 | 100 | 18.87 |
7/25/2008 | 100 | 18.87 |
7/28/2008 | (800) | 19.7795 |
7/28/2008 | (700) | 19.7795 |
7/28/2008 | (500) | 19.7795 |
7/28/2008 | (400) | 19.7795 |
7/28/2008 | (200) | 19.7795 |
7/28/2008 | (100) | 19.36 |
7/28/2008 | (100) | 19.37 |
7/28/2008 | (100) | 19.37 |
7/28/2008 | (100) | 19.37 |
7/28/2008 | (100) | 19.38 |
7/28/2008 | (100) | 19.38 |
7/28/2008 | (100) | 19.38 |
7/28/2008 | (100) | 19.38 |
7/28/2008 | (100) | 19.4 |
7/28/2008 | (100) | 19.4 |
7/28/2008 | (100) | 19.4 |
7/28/2008 | (100) | 19.4 |
7/28/2008 | (100) | 19.4 |
7/28/2008 | (100) | 19.4 |
7/28/2008 | (100) | 19.4 |
7/28/2008 | (100) | 19.41 |
7/28/2008 | (100) | 19.41 |
7/28/2008 | (100) | 19.42 |
7/28/2008 | (100) | 19.43 |
7/28/2008 | (100) | 19.5 |
7/28/2008 | (100) | 19.5 |
7/28/2008 | (100) | 19.51 |
7/28/2008 | (100) | 19.51 |
7/28/2008 | (100) | 19.51 |
7/28/2008 | (100) | 19.51 |
7/28/2008 | (100) | 19.51 |
7/28/2008 | (100) | 19.51 |
7/28/2008 | (100) | 19.52 |
7/28/2008 | (100) | 19.52 |
7/28/2008 | (100) | 19.53 |
7/28/2008 | (100) | 19.53 |
7/28/2008 | (100) | 19.53 |
7/28/2008 | (100) | 19.54 |
7/28/2008 | (100) | 19.54 |
7/28/2008 | (100) | 19.54 |
7/28/2008 | (100) | 19.55 |
7/28/2008 | (100) | 19.55 |
7/28/2008 | (100) | 19.56 |
7/28/2008 | (100) | 19.56 |
7/28/2008 | (100) | 19.59 |
7/28/2008 | (100) | 19.61 |
7/28/2008 | (100) | 19.61 |
7/28/2008 | (100) | 19.61 |
7/28/2008 | (100) | 19.67 |
7/28/2008 | (100) | 19.68 |
7/28/2008 | (100) | 19.72 |
7/28/2008 | (100) | 19.72 |
7/28/2008 | (100) | 19.72 |
7/28/2008 | (100) | 19.72 |
7/28/2008 | (100) | 19.73 |
7/28/2008 | (100) | 19.73 |
7/28/2008 | (100) | 19.74 |
7/28/2008 | (100) | 19.74 |
7/28/2008 | (100) | 19.75 |
7/28/2008 | (100) | 19.75 |
7/28/2008 | (100) | 19.75 |
7/28/2008 | (100) | 19.75 |
7/28/2008 | (100) | 19.75 |
7/28/2008 | (100) | 19.75 |
7/28/2008 | (100) | 19.75 |
7/28/2008 | (100) | 19.75 |
7/28/2008 | (100) | 19.76 |
7/28/2008 | (100) | 19.76 |
7/28/2008 | (100) | 19.77 |
7/28/2008 | (100) | 19.7795 |
7/28/2008 | (100) | 19.79 |
7/28/2008 | (100) | 19.8 |
7/28/2008 | (100) | 19.9 |
7/28/2008 | (100) | 19.9 |
7/28/2008 | (100) | 19.9 |
7/28/2008 | (100) | 19.93 |
7/28/2008 | (100) | 19.94 |
7/28/2008 | (100) | 19.98 |
7/28/2008 | (100) | 19.98 |
7/28/2008 | (100) | 19.99 |
7/28/2008 | (100) | 20 |
7/28/2008 | (100) | 20.02 |
7/28/2008 | (100) | 20.03 |
7/28/2008 | (100) | 20.03 |
7/28/2008 | (100) | 20.03 |
7/28/2008 | (100) | 20.04 |
7/28/2008 | (100) | 20.04 |
7/28/2008 | (99) | 19.49 |
7/28/2008 | (99) | 19.85 |
7/28/2008 | (94) | 19.54 |
7/28/2008 | (94) | 19.74 |
7/28/2008 | (90) | 19.72 |
7/28/2008 | (81) | 19.54 |
7/28/2008 | (76) | 19.72 |
7/28/2008 | (40) | 19.86 |
7/28/2008 | (40) | 19.87 |
7/28/2008 | (40) | 19.87 |
7/28/2008 | (24) | 19.72 |
7/28/2008 | (21) | 19.42 |
7/28/2008 | (19) | 19.54 |
7/28/2008 | (10) | 19.71 |
7/28/2008 | (10) | 19.72 |
7/28/2008 | (10) | 19.72 |
7/28/2008 | (10) | 19.74 |
7/28/2008 | (10) | 19.75 |
7/28/2008 | (8) | 19.37 |
7/28/2008 | (6) | 19.54 |
7/28/2008 | (4) | 19.41 |
7/28/2008 | (200) | 19.99 |
7/28/2008 | (100) | 19.55 |
7/28/2008 | (100) | 19.56 |
7/28/2008 | (100) | 19.56 |
7/28/2008 | (100) | 19.65 |
7/28/2008 | (100) | 19.73 |
7/28/2008 | (100) | 19.78 |
7/28/2008 | (100) | 19.86 |
7/28/2008 | (100) | 19.88 |
7/28/2008 | (100) | 19.9 |
7/28/2008 | (100) | 19.91 |
7/28/2008 | (100) | 19.91 |
7/28/2008 | (100) | 20.13 |
7/28/2008 | (100) | 20.23 |
7/28/2008 | (96) | 19.87 |
7/28/2008 | (94) | 19.54 |
7/28/2008 | (60) | 19.7 |
7/28/2008 | (52) | 19.92 |
7/28/2008 | (52) | 19.92 |
7/28/2008 | (52) | 19.92 |
7/28/2008 | (52) | 19.92 |
7/28/2008 | (52) | 19.92 |
7/28/2008 | (52) | 19.92 |
7/28/2008 | (52) | 19.92 |
7/28/2008 | (52) | 19.92 |
7/28/2008 | (40) | 19.7 |
7/28/2008 | (6) | 19.54 |
7/28/2008 | (4) | 19.87 |
7/28/2008 | (100) | 19.38 |
7/28/2008 | (100) | 19.4 |
7/28/2008 | (100) | 19.51 |
7/28/2008 | (100) | 19.55 |
7/28/2008 | (100) | 19.67 |
7/28/2008 | (100) | 19.85 |
7/28/2008 | (3,569) | 20 |
7/28/2008 | (3,212) | 19.75 |
7/28/2008 | (1,700) | 19.98 |
7/28/2008 | (200) | 19.98 |
7/28/2008 | (200) | 20.02 |
7/28/2008 | (181) | 20.02 |
7/28/2008 | (100) | 19.75 |
7/28/2008 | (100) | 19.75 |
7/28/2008 | (100) | 19.75 |
7/28/2008 | (100) | 19.75 |
7/28/2008 | (100) | 19.75 |
7/28/2008 | (100) | 19.98 |
7/28/2008 | (100) | 19.98 |
7/28/2008 | (100) | 19.98 |
7/28/2008 | (100) | 19.98 |
7/28/2008 | (100) | 19.98 |
7/28/2008 | (100) | 19.98 |
7/28/2008 | (100) | 20 |
7/28/2008 | (100) | 20 |
7/28/2008 | (100) | 20 |
7/28/2008 | (100) | 20 |
7/28/2008 | (100) | 20 |
7/28/2008 | (100) | 20 |
7/28/2008 | (100) | 20 |
7/28/2008 | (100) | 20 |
7/28/2008 | (100) | 20.02 |
7/28/2008 | (100) | 20.02 |
7/28/2008 | (50) | 20.02 |
7/29/2008 | 19 | 19.87 |
7/29/2008 | 40 | 19.83 |
7/29/2008 | 40 | 19.83 |
7/29/2008 | 51 | 19.33 |
7/29/2008 | 64 | 19.83 |
7/29/2008 | 64 | 19.86 |
7/29/2008 | 88 | 19.89 |
7/29/2008 | 100 | 19.39 |
7/29/2008 | 100 | 19.39 |
7/29/2008 | 100 | 19.44 |
7/29/2008 | 100 | 19.52 |
7/29/2008 | 100 | 19.62 |
7/29/2008 | 100 | 19.64 |
7/29/2008 | 100 | 19.65 |
7/29/2008 | 100 | 19.69 |
7/29/2008 | 100 | 19.7 |
7/29/2008 | 100 | 19.74 |
7/29/2008 | 100 | 19.75 |
7/29/2008 | 100 | 19.82 |
7/29/2008 | 100 | 19.83 |
7/29/2008 | 100 | 19.83 |
7/29/2008 | 100 | 19.83 |
7/29/2008 | 100 | 19.86 |
7/29/2008 | 100 | 19.87 |
7/29/2008 | 100 | 19.88 |
7/29/2008 | 100 | 19.89 |
7/29/2008 | 100 | 19.89 |
7/29/2008 | 100 | 19.9 |
7/29/2008 | 100 | 19.94 |
7/29/2008 | 100 | 19.95 |
7/29/2008 | 100 | 19.95 |
7/29/2008 | 100 | 19.95 |
7/29/2008 | 100 | 19.95 |
7/29/2008 | 100 | 19.97 |
7/29/2008 | 100 | 19.97 |
7/29/2008 | 100 | 19.98 |
7/29/2008 | 100 | 19.98 |
7/29/2008 | 100 | 19.99 |
7/29/2008 | 200 | 19.63 |
7/29/2008 | (100) | 19.75 |
7/29/2008 | (100) | 19.99 |
7/29/2008 | (300) | 19.42 |
7/29/2008 | (300) | 19.42 |
7/29/2008 | (300) | 19.42 |
7/29/2008 | (200) | 19.39 |
7/29/2008 | (200) | 19.42 |
7/29/2008 | (100) | 19.39 |
7/29/2008 | (100) | 19.54 |
7/29/2008 | (100) | 19.63 |
7/29/2008 | (100) | 19.8 |
7/29/2008 | (100) | 19.8 |
7/29/2008 | (100) | 19.86 |
7/29/2008 | (100) | 19.87 |
7/29/2008 | (100) | 19.91 |
7/29/2008 | (100) | 19.91 |
7/29/2008 | (100) | 19.91 |
7/29/2008 | (100) | 19.92 |
7/29/2008 | (100) | 19.95 |
7/29/2008 | (100) | 19.95 |
7/29/2008 | (100) | 19.96 |
7/29/2008 | (100) | 19.98 |
7/29/2008 | (91) | 20 |
7/29/2008 | (51) | 19.42 |
7/29/2008 | (44) | 19.77 |
7/29/2008 | (28) | 19.42 |
7/29/2008 | (26) | 19.89 |
7/29/2008 | (26) | 19.97 |
7/29/2008 | (26) | 19.97 |
7/29/2008 | (24) | 19.97 |
7/29/2008 | (23) | 19.97 |
7/29/2008 | (22) | 19.77 |
7/29/2008 | (21) | 19.42 |
7/29/2008 | (21) | 19.77 |
7/29/2008 | (13) | 19.77 |
7/29/2008 | (1) | 19.97 |
7/29/2008 | 100 | 19.39 |
7/29/2008 | (100) | 19.86 |
7/29/2008 | (7) | 20.08 |
7/30/2008 | 6 | 19.9 |
7/30/2008 | 23 | 20.04 |
7/30/2008 | 77 | 20.04 |
7/30/2008 | 94 | 19.96 |
7/30/2008 | 100 | 19.89 |
7/30/2008 | 100 | 19.95 |
7/30/2008 | 100 | 19.97 |
7/30/2008 | 100 | 19.99 |
7/30/2008 | 100 | 19.99 |
7/30/2008 | 100 | 20 |
7/30/2008 | 100 | 20 |
7/30/2008 | 100 | 20.01 |
7/30/2008 | 100 | 20.01 |
7/30/2008 | 100 | 20.0179 |
7/30/2008 | 100 | 20.02 |
7/30/2008 | 100 | 20.02 |
7/30/2008 | 100 | 20.02 |
7/30/2008 | 100 | 20.03 |
7/30/2008 | 100 | 20.04 |
7/30/2008 | 100 | 20.05 |
7/30/2008 | 100 | 20.1 |
7/30/2008 | 100 | 20.14 |
7/30/2008 | 100 | 20.15 |
7/30/2008 | (100) | 19.87 |
7/30/2008 | (100) | 20.12 |
7/30/2008 | (100) | 20.13 |
7/30/2008 | (100) | 20.16 |
7/30/2008 | (311) | 20.12 |
7/30/2008 | (100) | 19.71 |
7/30/2008 | (100) | 19.75 |
7/30/2008 | (100) | 19.93 |
7/30/2008 | (100) | 19.94 |
7/30/2008 | (100) | 20.01 |
7/30/2008 | (100) | 20.01 |
7/30/2008 | (100) | 20.04 |
7/30/2008 | (100) | 20.06 |
7/30/2008 | (100) | 20.07 |
7/30/2008 | (100) | 20.12 |
7/30/2008 | (100) | 20.12 |
7/30/2008 | (100) | 20.13 |
7/30/2008 | (100) | 20.17 |
7/30/2008 | (83) | 19.81 |
7/30/2008 | (77) | 20.03 |
7/30/2008 | (67) | 20.04 |
7/30/2008 | (33) | 20.04 |
7/30/2008 | (23) | 20.03 |
7/30/2008 | (17) | 19.81 |
7/30/2008 | (100) | 20 |
7/30/2008 | (100) | 20.11 |
7/30/2008 | (323) | 20.07 |
7/30/2008 | (157) | 20.01 |
7/30/2008 | (100) | 20.01 |
7/30/2008 | (100) | 20.01 |
7/30/2008 | (100) | 20.03 |
7/30/2008 | (100) | 20.03 |
7/30/2008 | (100) | 20.03 |
7/30/2008 | (100) | 20.03 |
7/30/2008 | (100) | 20.04 |
7/30/2008 | (100) | 20.04 |
7/30/2008 | (100) | 20.04 |
7/30/2008 | (100) | 20.04 |
7/30/2008 | (100) | 20.04 |
7/30/2008 | (100) | 20.04 |
7/30/2008 | (100) | 20.04 |
7/30/2008 | (100) | 20.04 |
7/30/2008 | (100) | 20.04 |
7/30/2008 | (100) | 20.04 |
7/30/2008 | (100) | 20.04 |
7/30/2008 | (100) | 20.04 |
7/30/2008 | (100) | 20.04 |
7/30/2008 | (100) | 20.04 |
7/30/2008 | (100) | 20.04 |
7/30/2008 | (100) | 20.04 |
7/30/2008 | (100) | 20.04 |
7/30/2008 | (100) | 20.05 |
7/30/2008 | (100) | 20.05 |
7/30/2008 | (100) | 20.05 |
7/30/2008 | (100) | 20.05 |
7/30/2008 | (100) | 20.05 |
7/30/2008 | (100) | 20.07 |
7/30/2008 | (100) | 20.07 |
7/30/2008 | (100) | 20.07 |
7/30/2008 | (100) | 20.07 |
7/30/2008 | (100) | 20.07 |
7/30/2008 | (100) | 20.07 |
7/30/2008 | (100) | 20.07 |
7/30/2008 | (100) | 20.1 |
7/30/2008 | (100) | 20.1 |
7/30/2008 | (100) | 20.1 |
7/30/2008 | (100) | 20.1 |
7/30/2008 | (100) | 20.11 |
7/30/2008 | (100) | 20.11 |
7/30/2008 | (100) | 20.11 |
7/30/2008 | (100) | 20.11 |
7/30/2008 | (100) | 20.13 |
7/30/2008 | (100) | 20.13 |
7/30/2008 | (100) | 20.13 |
7/30/2008 | (100) | 20.15 |
7/30/2008 | (100) | 20.15 |
7/30/2008 | (100) | 20.15 |
7/30/2008 | (100) | 20.15 |
7/30/2008 | (100) | 20.15 |
7/30/2008 | (100) | 20.15 |
7/30/2008 | (100) | 20.15 |
7/30/2008 | (100) | 20.15 |
7/30/2008 | (100) | 20.15 |
7/30/2008 | (100) | 20.15 |
7/30/2008 | (100) | 20.15 |
7/30/2008 | (100) | 20.17 |
7/30/2008 | (100) | 20.17 |
7/30/2008 | (99) | 20.11 |
7/30/2008 | (93) | 20.1 |
7/30/2008 | (93) | 20.11 |
7/30/2008 | (80) | 20.01 |
7/30/2008 | (77) | 20.04 |
7/30/2008 | (72) | 20.15 |
7/30/2008 | (72) | 20.17 |
7/30/2008 | (63) | 20.01 |
7/30/2008 | (58) | 20.03 |
7/30/2008 | (42) | 20.03 |
7/30/2008 | (31) | 20.04 |
7/30/2008 | (28) | 20.15 |
7/30/2008 | (27) | 20.17 |
7/30/2008 | (25) | 20.04 |
7/30/2008 | (22) | 20.04 |
7/30/2008 | (22) | 20.04 |
7/30/2008 | (8) | 20.11 |
7/30/2008 | (7) | 20.1 |
7/30/2008 | (1) | 20.17 |
7/31/2008 | 9 | 20.91 |
7/31/2008 | 39 | 20.91 |
7/31/2008 | 61 | 20.91 |
7/31/2008 | 71 | 20.79 |
7/31/2008 | 81 | 20.99 |
7/31/2008 | 91 | 20.91 |
7/31/2008 | 93 | 19.84 |
7/31/2008 | 100 | 19.81 |
7/31/2008 | 100 | 19.86 |
7/31/2008 | 100 | 20 |
7/31/2008 | 100 | 20.38 |
7/31/2008 | 100 | 20.41 |
7/31/2008 | 100 | 20.41 |
7/31/2008 | 100 | 20.69 |
7/31/2008 | 100 | 20.69 |
7/31/2008 | 100 | 20.69 |
7/31/2008 | 100 | 20.7 |
7/31/2008 | 100 | 20.74 |
7/31/2008 | 100 | 20.78 |
7/31/2008 | 100 | 20.79 |
7/31/2008 | 100 | 20.79 |
7/31/2008 | 100 | 20.81 |
7/31/2008 | 100 | 20.82 |
7/31/2008 | 100 | 20.85 |
7/31/2008 | 100 | 20.89 |
7/31/2008 | 100 | 20.89 |
7/31/2008 | 100 | 20.9 |
7/31/2008 | 100 | 20.91 |
7/31/2008 | 100 | 20.91 |
7/31/2008 | 100 | 20.92 |
7/31/2008 | 100 | 20.94 |
7/31/2008 | 100 | 20.95 |
7/31/2008 | 100 | 20.95 |
7/31/2008 | 100 | 20.96 |
7/31/2008 | 100 | 20.96 |
7/31/2008 | 100 | 20.965 |
7/31/2008 | 100 | 20.97 |
7/31/2008 | 100 | 20.97 |
7/31/2008 | 100 | 20.97 |
7/31/2008 | 100 | 20.99 |
7/31/2008 | 100 | 21.02 |
7/31/2008 | 100 | 21.04 |
7/31/2008 | 100 | 21.04 |
7/31/2008 | 100 | 21.05 |
7/31/2008 | 100 | 21.06 |
7/31/2008 | 100 | 21.06 |
7/31/2008 | 100 | 21.06 |
7/31/2008 | 100 | 21.06 |
7/31/2008 | 100 | 21.08 |
7/31/2008 | (100) | 19.67 |
7/31/2008 | (100) | 19.78 |
7/31/2008 | (100) | 19.82 |
7/31/2008 | (100) | 19.83 |
7/31/2008 | (100) | 19.85 |
7/31/2008 | (100) | 19.87 |
7/31/2008 | (100) | 19.88 |
7/31/2008 | (100) | 20 |
7/31/2008 | (100) | 20.16 |
7/31/2008 | (100) | 20.22 |
7/31/2008 | (100) | 20.36 |
7/31/2008 | (100) | 20.4 |
7/31/2008 | (100) | 20.6 |
7/31/2008 | (100) | 20.64 |
7/31/2008 | (100) | 20.85 |
7/31/2008 | (100) | 20.92 |
7/31/2008 | (100) | 20.97 |
7/31/2008 | (98) | 20.87 |
7/31/2008 | (49) | 20 |
7/31/2008 | (47) | 20 |
7/31/2008 | (17) | 20.97 |
7/31/2008 | (4) | 20.02 |
7/31/2008 | (2) | 20.87 |
7/31/2008 | (100) | 21.04 |
7/31/2008 | 48 | 19.91 |
7/31/2008 | 100 | 19.6 |
7/31/2008 | 100 | 19.69 |
7/31/2008 | 100 | 19.7 |
7/31/2008 | 100 | 19.7 |
7/31/2008 | 100 | 19.91 |
7/31/2008 | 100 | 19.91 |
7/31/2008 | 1,352 | 19.91 |
7/31/2008 | (3,900) | 20.42 |
7/31/2008 | (937) | 20.97 |
7/31/2008 | (900) | 20.85 |
7/31/2008 | (900) | 20.98 |
7/31/2008 | (800) | 20.85 |
7/31/2008 | (600) | 20.85 |
7/31/2008 | (500) | 20.98 |
7/31/2008 | (400) | 20.82 |
7/31/2008 | (400) | 20.85 |
7/31/2008 | (400) | 21 |
7/31/2008 | (400) | 21.11 |
7/31/2008 | (300) | 21 |
7/31/2008 | (200) | 20.32 |
7/31/2008 | (200) | 20.94 |
7/31/2008 | (200) | 20.94 |
7/31/2008 | (200) | 21.1 |
7/31/2008 | (200) | 21.12 |
7/31/2008 | (151) | 20.39 |
7/31/2008 | (100) | 20.32 |
7/31/2008 | (100) | 20.32 |
7/31/2008 | (100) | 20.32 |
7/31/2008 | (100) | 20.37 |
7/31/2008 | (100) | 20.37 |
7/31/2008 | (100) | 20.37 |
7/31/2008 | (100) | 20.37 |
7/31/2008 | (100) | 20.37 |
7/31/2008 | (100) | 20.37 |
7/31/2008 | (100) | 20.39 |
7/31/2008 | (100) | 20.4 |
7/31/2008 | (100) | 20.4 |
7/31/2008 | (100) | 20.4 |
7/31/2008 | (100) | 20.4 |
7/31/2008 | (100) | 20.4 |
7/31/2008 | (100) | 20.42 |
7/31/2008 | (100) | 20.85 |
7/31/2008 | (100) | 20.85 |
7/31/2008 | (100) | 20.85 |
7/31/2008 | (100) | 20.85 |
7/31/2008 | (100) | 20.85 |
7/31/2008 | (100) | 20.85 |
7/31/2008 | (100) | 20.85 |
7/31/2008 | (100) | 20.85 |
7/31/2008 | (100) | 20.85 |
7/31/2008 | (100) | 20.85 |
7/31/2008 | (100) | 20.85 |
7/31/2008 | (100) | 20.93 |
7/31/2008 | (100) | 20.94 |
7/31/2008 | (100) | 20.94 |
7/31/2008 | (100) | 20.94 |
7/31/2008 | (100) | 20.94 |
7/31/2008 | (100) | 20.95 |
7/31/2008 | (100) | 20.95 |
7/31/2008 | (100) | 20.95 |
7/31/2008 | (100) | 20.95 |
7/31/2008 | (100) | 20.95 |
7/31/2008 | (100) | 20.95 |
7/31/2008 | (100) | 20.97 |
7/31/2008 | (100) | 20.97 |
7/31/2008 | (100) | 20.97 |
7/31/2008 | (100) | 20.97 |
7/31/2008 | (100) | 20.98 |
7/31/2008 | (100) | 20.98 |
7/31/2008 | (100) | 20.98 |
7/31/2008 | (100) | 20.98 |
7/31/2008 | (100) | 20.98 |
7/31/2008 | (100) | 20.98 |
7/31/2008 | (100) | 20.98 |
7/31/2008 | (100) | 20.98 |
7/31/2008 | (100) | 20.98 |
7/31/2008 | (100) | 20.98 |
7/31/2008 | (100) | 20.98 |
7/31/2008 | (100) | 20.98 |
7/31/2008 | (100) | 20.98 |
7/31/2008 | (100) | 20.98 |
7/31/2008 | (100) | 20.98 |
7/31/2008 | (100) | 21 |
7/31/2008 | (100) | 21 |
7/31/2008 | (100) | 21 |
7/31/2008 | (100) | 21 |
7/31/2008 | (100) | 21 |
7/31/2008 | (100) | 21 |
7/31/2008 | (100) | 21 |
7/31/2008 | (100) | 21 |
7/31/2008 | (100) | 21 |
7/31/2008 | (100) | 21 |
7/31/2008 | (100) | 21 |
7/31/2008 | (100) | 21 |
7/31/2008 | (100) | 21 |
7/31/2008 | (100) | 21 |
7/31/2008 | (100) | 21 |
7/31/2008 | (100) | 21.02 |
7/31/2008 | (100) | 21.02 |
7/31/2008 | (100) | 21.02 |
7/31/2008 | (100) | 21.02 |
7/31/2008 | (100) | 21.03 |
7/31/2008 | (100) | 21.03 |
7/31/2008 | (100) | 21.04 |
7/31/2008 | (100) | 21.07 |
7/31/2008 | (100) | 21.1 |
7/31/2008 | (100) | 21.1 |
7/31/2008 | (100) | 21.1 |
7/31/2008 | (100) | 21.1 |
7/31/2008 | (100) | 21.1 |
7/31/2008 | (100) | 21.1 |
7/31/2008 | (100) | 21.1 |
7/31/2008 | (100) | 21.1 |
7/31/2008 | (100) | 21.1 |
7/31/2008 | (100) | 21.1 |
7/31/2008 | (100) | 21.1 |
7/31/2008 | (100) | 21.1 |
7/31/2008 | (100) | 21.1 |
7/31/2008 | (100) | 21.1 |
7/31/2008 | (100) | 21.1 |
7/31/2008 | (100) | 21.1 |
7/31/2008 | (100) | 21.1 |
7/31/2008 | (100) | 21.1 |
7/31/2008 | (100) | 21.12 |
7/31/2008 | (100) | 21.12 |
7/31/2008 | (100) | 21.12 |
7/31/2008 | (100) | 21.12 |
7/31/2008 | (100) | 21.12 |
7/31/2008 | (100) | 21.12 |
7/31/2008 | (100) | 21.12 |
7/31/2008 | (100) | 21.12 |
7/31/2008 | (100) | 21.13 |
7/31/2008 | (100) | 21.15 |
7/31/2008 | (96) | 20.32 |
7/31/2008 | (73) | 21.1 |
7/31/2008 | (63) | 20.97 |
7/31/2008 | (45) | 20.4 |
7/31/2008 | (26) | 21.17 |
7/31/2008 | (21) | 21.17 |
7/31/2008 | (13) | 21 |
7/31/2008 | (4) | 20.32 |
7/31/2008 | (4) | 20.4 |
8/1/2008 | 10 | 21.54 |
8/1/2008 | 11 | 22.02 |
8/1/2008 | 26 | 21.32 |
8/1/2008 | 50 | 20.64 |
8/1/2008 | 58 | 22.39 |
8/1/2008 | 72 | 21.43 |
8/1/2008 | 74 | 21.32 |
8/1/2008 | 89 | 22.43 |
8/1/2008 | 90 | 21.54 |
8/1/2008 | 100 | 20.78 |
8/1/2008 | 100 | 20.95 |
8/1/2008 | 100 | 20.96 |
8/1/2008 | 100 | 21.33 |
8/1/2008 | 100 | 21.41 |
8/1/2008 | 100 | 21.54 |
8/1/2008 | 100 | 21.55 |
8/1/2008 | 100 | 21.63 |
8/1/2008 | 100 | 21.64 |
8/1/2008 | 100 | 21.68 |
8/1/2008 | 100 | 21.73 |
8/1/2008 | 100 | 21.73 |
8/1/2008 | 100 | 21.745 |
8/1/2008 | 100 | 21.76 |
8/1/2008 | 100 | 21.8 |
8/1/2008 | 100 | 21.83 |
8/1/2008 | 100 | 21.83 |
8/1/2008 | 100 | 21.84 |
8/1/2008 | 100 | 21.89 |
8/1/2008 | 100 | 21.89 |
8/1/2008 | 100 | 21.9028 |
8/1/2008 | 100 | 21.9028 |
8/1/2008 | 100 | 21.9045 |
8/1/2008 | 100 | 21.9045 |
8/1/2008 | 100 | 21.92 |
8/1/2008 | 100 | 21.93 |
8/1/2008 | 100 | 22.02 |
8/1/2008 | 100 | 22.06 |
8/1/2008 | 100 | 22.08 |
8/1/2008 | 100 | 22.21 |
8/1/2008 | 100 | 22.3 |
8/1/2008 | 100 | 22.34 |
8/1/2008 | 100 | 22.36 |
8/1/2008 | 100 | 22.37 |
8/1/2008 | 100 | 22.37 |
8/1/2008 | 100 | 22.37 |
8/1/2008 | 100 | 22.39 |
8/1/2008 | 100 | 22.4 |
8/1/2008 | 100 | 22.4075 |
8/1/2008 | 100 | 22.41 |
8/1/2008 | 100 | 22.46 |
8/1/2008 | 100 | 22.53 |
8/1/2008 | 100 | 22.54 |
8/1/2008 | 200 | 20.85 |
8/1/2008 | 200 | 21.8 |
8/1/2008 | 200 | 21.9028 |
8/1/2008 | 200 | 21.9028 |
8/1/2008 | 200 | 21.9045 |
8/1/2008 | 300 | 21.61 |
8/1/2008 | 300 | 21.9045 |
8/1/2008 | 400 | 21.4086 |
8/1/2008 | 700 | 21.9457 |
8/1/2008 | 800 | 21.9045 |
8/1/2008 | 1,200 | 21.9045 |
8/1/2008 | (100) | 22.39 |
8/1/2008 | (100) | 22.39 |
8/1/2008 | (100) | 21.52 |
8/1/2008 | (100) | 21.57 |
8/1/2008 | (100) | 21.66 |
8/1/2008 | (100) | 21.89 |
8/1/2008 | (100) | 22.03 |
8/1/2008 | (100) | 22.17 |
8/1/2008 | (100) | 22.45 |
8/1/2008 | (25) | 21.77 |
8/1/2008 | (25,000) | 22.0607 |
8/1/2008 | (1,300) | 21.01 |
8/1/2008 | (1,000) | 21.93 |
8/1/2008 | (500) | 21.55 |
8/1/2008 | (365) | 21.48 |
8/1/2008 | (200) | 21.01 |
8/1/2008 | (200) | 21.01 |
8/1/2008 | (200) | 21.03 |
8/1/2008 | (200) | 21.55 |
8/1/2008 | (200) | 21.55 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.01 |
8/1/2008 | (100) | 21.02 |
8/1/2008 | (100) | 21.02 |
8/1/2008 | (100) | 21.03 |
8/1/2008 | (100) | 21.03 |
8/1/2008 | (100) | 21.03 |
8/1/2008 | (100) | 21.03 |
8/1/2008 | (100) | 21.03 |
8/1/2008 | (100) | 21.03 |
8/1/2008 | (100) | 21.03 |
8/1/2008 | (100) | 21.03 |
8/1/2008 | (100) | 21.03 |
8/1/2008 | (100) | 21.03 |
8/1/2008 | (100) | 21.03 |
8/1/2008 | (100) | 21.03 |
8/1/2008 | (100) | 21.03 |
8/1/2008 | (100) | 21.03 |
8/1/2008 | (100) | 21.03 |
8/1/2008 | (100) | 21.03 |
8/1/2008 | (100) | 21.03 |
8/1/2008 | (100) | 21.03 |
8/1/2008 | (100) | 21.47 |
8/1/2008 | (100) | 21.47 |
8/1/2008 | (100) | 21.47 |
8/1/2008 | (100) | 21.47 |
8/1/2008 | (100) | 21.47 |
8/1/2008 | (100) | 21.48 |
8/1/2008 | (100) | 21.48 |
8/1/2008 | (100) | 21.48 |
8/1/2008 | (100) | 21.48 |
8/1/2008 | (100) | 21.48 |
8/1/2008 | (100) | 21.48 |
8/1/2008 | (100) | 21.48 |
8/1/2008 | (100) | 21.48 |
8/1/2008 | (100) | 21.48 |
8/1/2008 | (100) | 21.48 |
8/1/2008 | (100) | 21.48 |
8/1/2008 | (100) | 21.48 |
8/1/2008 | (100) | 21.48 |
8/1/2008 | (100) | 21.48 |
8/1/2008 | (100) | 21.48 |
8/1/2008 | (100) | 21.52 |
8/1/2008 | (100) | 21.52 |
8/1/2008 | (100) | 21.52 |
8/1/2008 | (100) | 21.52 |
8/1/2008 | (100) | 21.52 |
8/1/2008 | (100) | 21.55 |
8/1/2008 | (100) | 21.55 |
8/1/2008 | (100) | 21.55 |
8/1/2008 | (100) | 21.55 |
8/1/2008 | (100) | 21.55 |
8/1/2008 | (100) | 21.55 |
8/1/2008 | (100) | 21.55 |
8/1/2008 | (100) | 21.55 |
8/1/2008 | (100) | 21.55 |
8/1/2008 | (100) | 21.55 |
8/1/2008 | (100) | 21.55 |
8/1/2008 | (100) | 21.55 |
8/1/2008 | (100) | 21.55 |
8/1/2008 | (100) | 21.55 |
8/1/2008 | (100) | 21.55 |
8/1/2008 | (100) | 21.65 |
8/1/2008 | (100) | 21.65 |
8/1/2008 | (100) | 21.65 |
8/1/2008 | (100) | 21.65 |
8/1/2008 | (100) | 21.65 |
8/1/2008 | (100) | 21.65 |
8/1/2008 | (100) | 21.65 |
8/1/2008 | (100) | 21.65 |
8/1/2008 | (100) | 21.65 |
8/1/2008 | (100) | 21.65 |
8/1/2008 | (100) | 21.65 |
8/1/2008 | (100) | 21.65 |
8/1/2008 | (100) | 21.65 |
8/1/2008 | (100) | 21.65 |
8/1/2008 | (100) | 21.65 |
8/1/2008 | (100) | 21.65 |
8/1/2008 | (100) | 21.65 |
8/1/2008 | (100) | 21.65 |
8/1/2008 | (100) | 21.65 |
8/1/2008 | (100) | 21.65 |
8/1/2008 | (100) | 21.92 |
8/1/2008 | (100) | 21.92 |
8/1/2008 | (100) | 21.95 |
8/1/2008 | (100) | 21.95 |
8/1/2008 | (100) | 21.95 |
8/1/2008 | (100) | 21.95 |
8/1/2008 | (100) | 21.95 |
8/1/2008 | (100) | 21.95 |
8/1/2008 | (100) | 21.95 |
8/1/2008 | (100) | 21.95 |
8/1/2008 | (100) | 21.95 |
8/1/2008 | (100) | 21.95 |
8/1/2008 | (100) | 21.95 |
8/1/2008 | (100) | 21.95 |
8/1/2008 | (99) | 21.03 |
8/1/2008 | (72) | 21.48 |
8/1/2008 | (72) | 21.55 |
8/1/2008 | (64) | 21.95 |
8/1/2008 | (42) | 21.47 |
8/1/2008 | (36) | 21.92 |
8/1/2008 | (28) | 21.55 |
8/1/2008 | (21) | 21.48 |
8/1/2008 | (1) | 21.01 |
8/4/2008 | 20 | 22.04 |
8/4/2008 | 80 | 22.04 |
8/4/2008 | 100 | 22.01 |
8/4/2008 | 100 | 22.01 |
8/4/2008 | 100 | 22.01 |
8/4/2008 | 100 | 22.01 |
8/4/2008 | 100 | 22.02 |
8/4/2008 | 100 | 22.02 |
8/4/2008 | 100 | 22.02 |
8/4/2008 | 100 | 22.02 |
8/4/2008 | 100 | 22.03 |
8/4/2008 | 100 | 22.03 |
8/4/2008 | 100 | 22.03 |
8/4/2008 | 100 | 22.04 |
8/4/2008 | 100 | 22.05 |
8/4/2008 | 100 | 22.06 |
8/4/2008 | 100 | 22.08 |
8/4/2008 | 100 | 22.12 |
8/4/2008 | 100 | 22.12 |
8/4/2008 | 100 | 22.12 |
8/4/2008 | 100 | 22.13 |
8/4/2008 | 100 | 22.16 |
8/4/2008 | 100 | 22.1792 |
8/4/2008 | 100 | 22.195 |
8/4/2008 | 100 | 22.2 |
8/4/2008 | 100 | 22.22 |
8/4/2008 | 100 | 22.24 |
8/4/2008 | 100 | 22.24 |
8/4/2008 | 100 | 22.25 |
8/4/2008 | 100 | 22.26 |
8/4/2008 | 100 | 22.38 |
8/4/2008 | 100 | 22.42 |
8/4/2008 | 200 | 22.06 |
8/4/2008 | 200 | 22.07 |
8/4/2008 | 200 | 22.07 |
8/4/2008 | 200 | 22.12 |
8/4/2008 | 200 | 22.13 |
8/4/2008 | 200 | 22.35 |
8/4/2008 | 300 | 22.2604 |
8/4/2008 | 400 | 22.1265 |
8/4/2008 | 500 | 22.59 |
8/4/2008 | 800 | 22.1751 |
8/4/2008 | 900 | 22.1792 |
8/4/2008 | 1,000 | 22.1751 |
8/4/2008 | 6,600 | 22.1751 |
8/4/2008 | (100) | 22.01 |
8/4/2008 | (100) | 22.02 |
8/4/2008 | (100) | 22.03 |
8/4/2008 | (100) | 22.04 |
8/4/2008 | (100) | 22.15 |
8/4/2008 | (50) | 22.01 |
8/4/2008 | 11 | 22 |
8/4/2008 | 89 | 22 |
8/4/2008 | 100 | 22 |
8/4/2008 | 100 | 22 |
8/4/2008 | 100 | 22.01 |
8/4/2008 | 100 | 22.15 |
8/4/2008 | 100 | 22.25 |
8/4/2008 | (200) | 22.85 |
8/4/2008 | (200) | 22.95 |
8/4/2008 | (100) | 22.75 |
8/4/2008 | (100) | 22.75 |
8/4/2008 | (100) | 22.75 |
8/4/2008 | (100) | 22.75 |
8/4/2008 | (100) | 22.75 |
8/4/2008 | (100) | 22.85 |
8/4/2008 | (100) | 22.85 |
8/4/2008 | (100) | 22.85 |
8/4/2008 | (100) | 22.9 |
8/4/2008 | (100) | 22.9 |
8/4/2008 | (100) | 22.9 |
8/4/2008 | (100) | 22.9 |
8/4/2008 | (100) | 22.9 |
8/4/2008 | (100) | 22.95 |
8/4/2008 | (100) | 22.95 |
8/4/2008 | (100) | 22.95 |
8/4/2008 | (100) | 23 |
8/5/2008 | 26 | 24.1 |
8/5/2008 | 26 | 24.11 |
8/5/2008 | 74 | 24.11 |
8/5/2008 | 97 | 24.03 |
8/5/2008 | 100 | 24 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.08 |
8/5/2008 | 100 | 24.08 |
8/5/2008 | 100 | 24.08 |
8/5/2008 | 100 | 24.08 |
8/5/2008 | 100 | 24.08 |
8/5/2008 | 100 | 24.08 |
8/5/2008 | 100 | 24.08 |
8/5/2008 | 100 | 24.08 |
8/5/2008 | 100 | 24.08 |
8/5/2008 | 100 | 24.08 |
8/5/2008 | 100 | 24.09 |
8/5/2008 | 100 | 24.09 |
8/5/2008 | 100 | 24.09 |
8/5/2008 | 100 | 24.09 |
8/5/2008 | 100 | 24.09 |
8/5/2008 | 100 | 24.09 |
8/5/2008 | 100 | 24.09 |
8/5/2008 | 100 | 24.09 |
8/5/2008 | 100 | 24.09 |
8/5/2008 | 100 | 24.1 |
8/5/2008 | 100 | 24.1 |
8/5/2008 | 100 | 24.1 |
8/5/2008 | 100 | 24.1039 |
8/5/2008 | 100 | 24.1041 |
8/5/2008 | 100 | 24.1041 |
8/5/2008 | 100 | 24.11 |
8/5/2008 | 100 | 24.11 |
8/5/2008 | 100 | 24.11 |
8/5/2008 | 100 | 24.12 |
8/5/2008 | 100 | 24.12 |
8/5/2008 | 100 | 24.12 |
8/5/2008 | 100 | 24.12 |
8/5/2008 | 100 | 24.13 |
8/5/2008 | 100 | 24.13 |
8/5/2008 | 100 | 24.13 |
8/5/2008 | 100 | 24.14 |
8/5/2008 | 100 | 24.17 |
8/5/2008 | 100 | 24.17 |
8/5/2008 | 100 | 24.21 |
8/5/2008 | 100 | 24.21 |
8/5/2008 | 100 | 24.27 |
8/5/2008 | 200 | 24.1039 |
8/5/2008 | 200 | 24.1041 |
8/5/2008 | 300 | 23.3 |
8/5/2008 | 300 | 24.1092 |
8/5/2008 | 300 | 24.24 |
8/5/2008 | 400 | 24.1041 |
8/5/2008 | 400 | 24.1298 |
8/5/2008 | 500 | 24.1039 |
8/5/2008 | 500 | 24.1041 |
8/5/2008 | 1,000 | 24.1041 |
8/5/2008 | 1,900 | 24.24 |
8/5/2008 | 2,000 | 24.1041 |
8/5/2008 | (100) | 24.13 |
8/5/2008 | (100) | 24.06 |
8/5/2008 | (100) | 24.07 |
8/5/2008 | (100) | 24.08 |
8/5/2008 | (100) | 24.09 |
8/5/2008 | (100) | 24.24 |
8/5/2008 | (28) | 24.1 |
8/5/2008 | 1 | 24.06 |
8/5/2008 | 8 | 24.05 |
8/5/2008 | 9 | 24 |
8/5/2008 | 9 | 24.06 |
8/5/2008 | 10 | 24.06 |
8/5/2008 | 17 | 24.06 |
8/5/2008 | 19 | 24.06 |
8/5/2008 | 20 | 23.955 |
8/5/2008 | 22 | 24.06 |
8/5/2008 | 23 | 24 |
8/5/2008 | 24 | 24 |
8/5/2008 | 24 | 24.07 |
8/5/2008 | 37 | 24.05 |
8/5/2008 | 44 | 24.05 |
8/5/2008 | 44 | 24.07 |
8/5/2008 | 45 | 24 |
8/5/2008 | 46 | 24.045 |
8/5/2008 | 50 | 23.57 |
8/5/2008 | 50 | 24 |
8/5/2008 | 50 | 24.06 |
8/5/2008 | 50 | 24.06 |
8/5/2008 | 52 | 24.02 |
8/5/2008 | 53 | 24.07 |
8/5/2008 | 56 | 24.01 |
8/5/2008 | 57 | 24.07 |
8/5/2008 | 59 | 24.01 |
8/5/2008 | 60 | 24.07 |
8/5/2008 | 64 | 24 |
8/5/2008 | 65 | 24.05 |
8/5/2008 | 65 | 24.065 |
8/5/2008 | 67 | 24.0375 |
8/5/2008 | 71 | 24.06 |
8/5/2008 | 71 | 24.07 |
8/5/2008 | 73 | 24.04 |
8/5/2008 | 75 | 24.05 |
8/5/2008 | 80 | 23.96 |
8/5/2008 | 89 | 24.07 |
8/5/2008 | 97 | 23.67 |
8/5/2008 | 97 | 23.985 |
8/5/2008 | 98 | 23.82 |
8/5/2008 | 99 | 24.07 |
8/5/2008 | 100 | 23.53 |
8/5/2008 | 100 | 23.53 |
8/5/2008 | 100 | 23.53 |
8/5/2008 | 100 | 23.535 |
8/5/2008 | 100 | 23.55 |
8/5/2008 | 100 | 23.56 |
8/5/2008 | 100 | 23.6 |
8/5/2008 | 100 | 23.62 |
8/5/2008 | 100 | 23.625 |
8/5/2008 | 100 | 23.66 |
8/5/2008 | 100 | 23.66 |
8/5/2008 | 100 | 23.66 |
8/5/2008 | 100 | 23.66 |
8/5/2008 | 100 | 23.66 |
8/5/2008 | 100 | 23.66 |
8/5/2008 | 100 | 23.66 |
8/5/2008 | 100 | 23.66 |
8/5/2008 | 100 | 23.675 |
8/5/2008 | 100 | 23.68 |
8/5/2008 | 100 | 23.735 |
8/5/2008 | 100 | 23.74 |
8/5/2008 | 100 | 23.76 |
8/5/2008 | 100 | 23.76 |
8/5/2008 | 100 | 23.83 |
8/5/2008 | 100 | 23.83 |
8/5/2008 | 100 | 23.9 |
8/5/2008 | 100 | 23.91 |
8/5/2008 | 100 | 23.955 |
8/5/2008 | 100 | 23.955 |
8/5/2008 | 100 | 23.96 |
8/5/2008 | 100 | 23.96 |
8/5/2008 | 100 | 23.96 |
8/5/2008 | 100 | 23.96 |
8/5/2008 | 100 | 23.96 |
8/5/2008 | 100 | 23.96 |
8/5/2008 | 100 | 23.98 |
8/5/2008 | 100 | 23.99 |
8/5/2008 | 100 | 24 |
8/5/2008 | 100 | 24 |
8/5/2008 | 100 | 24 |
8/5/2008 | 100 | 24 |
8/5/2008 | 100 | 24 |
8/5/2008 | 100 | 24 |
8/5/2008 | 100 | 24 |
8/5/2008 | 100 | 24 |
8/5/2008 | 100 | 24 |
8/5/2008 | 100 | 24 |
8/5/2008 | 100 | 24 |
8/5/2008 | 100 | 24 |
8/5/2008 | 100 | 24 |
8/5/2008 | 100 | 24 |
8/5/2008 | 100 | 24 |
8/5/2008 | 100 | 24 |
8/5/2008 | 100 | 24 |
8/5/2008 | 100 | 24.005 |
8/5/2008 | 100 | 24.005 |
8/5/2008 | 100 | 24.005 |
8/5/2008 | 100 | 24.0075 |
8/5/2008 | 100 | 24.01 |
8/5/2008 | 100 | 24.01 |
8/5/2008 | 100 | 24.01 |
8/5/2008 | 100 | 24.01 |
8/5/2008 | 100 | 24.01 |
8/5/2008 | 100 | 24.01 |
8/5/2008 | 100 | 24.01 |
8/5/2008 | 100 | 24.01 |
8/5/2008 | 100 | 24.01 |
8/5/2008 | 100 | 24.01 |
8/5/2008 | 100 | 24.01 |
8/5/2008 | 100 | 24.01 |
8/5/2008 | 100 | 24.01 |
8/5/2008 | 100 | 24.01 |
8/5/2008 | 100 | 24.0125 |
8/5/2008 | 100 | 24.015 |
8/5/2008 | 100 | 24.015 |
8/5/2008 | 100 | 24.0175 |
8/5/2008 | 100 | 24.0175 |
8/5/2008 | 100 | 24.02 |
8/5/2008 | 100 | 24.02 |
8/5/2008 | 100 | 24.02 |
8/5/2008 | 100 | 24.02 |
8/5/2008 | 100 | 24.02 |
8/5/2008 | 100 | 24.02 |
8/5/2008 | 100 | 24.02 |
8/5/2008 | 100 | 24.02 |
8/5/2008 | 100 | 24.02 |
8/5/2008 | 100 | 24.02 |
8/5/2008 | 100 | 24.0225 |
8/5/2008 | 100 | 24.025 |
8/5/2008 | 100 | 24.025 |
8/5/2008 | 100 | 24.025 |
8/5/2008 | 100 | 24.0275 |
8/5/2008 | 100 | 24.0275 |
8/5/2008 | 100 | 24.0275 |
8/5/2008 | 100 | 24.0275 |
8/5/2008 | 100 | 24.0275 |
8/5/2008 | 100 | 24.03 |
8/5/2008 | 100 | 24.03 |
8/5/2008 | 100 | 24.03 |
8/5/2008 | 100 | 24.03 |
8/5/2008 | 100 | 24.03 |
8/5/2008 | 100 | 24.03 |
8/5/2008 | 100 | 24.03 |
8/5/2008 | 100 | 24.03 |
8/5/2008 | 100 | 24.03 |
8/5/2008 | 100 | 24.03 |
8/5/2008 | 100 | 24.03 |
8/5/2008 | 100 | 24.03 |
8/5/2008 | 100 | 24.03 |
8/5/2008 | 100 | 24.03 |
8/5/2008 | 100 | 24.03 |
8/5/2008 | 100 | 24.03 |
8/5/2008 | 100 | 24.03 |
8/5/2008 | 100 | 24.03 |
8/5/2008 | 100 | 24.03 |
8/5/2008 | 100 | 24.03 |
8/5/2008 | 100 | 24.03 |
8/5/2008 | 100 | 24.0325 |
8/5/2008 | 100 | 24.0325 |
8/5/2008 | 100 | 24.0325 |
8/5/2008 | 100 | 24.035 |
8/5/2008 | 100 | 24.035 |
8/5/2008 | 100 | 24.035 |
8/5/2008 | 100 | 24.035 |
8/5/2008 | 100 | 24.035 |
8/5/2008 | 100 | 24.035 |
8/5/2008 | 100 | 24.0375 |
8/5/2008 | 100 | 24.0375 |
8/5/2008 | 100 | 24.0375 |
8/5/2008 | 100 | 24.0375 |
8/5/2008 | 100 | 24.0375 |
8/5/2008 | 100 | 24.04 |
8/5/2008 | 100 | 24.04 |
8/5/2008 | 100 | 24.04 |
8/5/2008 | 100 | 24.04 |
8/5/2008 | 100 | 24.04 |
8/5/2008 | 100 | 24.04 |
8/5/2008 | 100 | 24.04 |
8/5/2008 | 100 | 24.04 |
8/5/2008 | 100 | 24.04 |
8/5/2008 | 100 | 24.04 |
8/5/2008 | 100 | 24.04 |
8/5/2008 | 100 | 24.04 |
8/5/2008 | 100 | 24.04 |
8/5/2008 | 100 | 24.04 |
8/5/2008 | 100 | 24.04 |
8/5/2008 | 100 | 24.04 |
8/5/2008 | 100 | 24.04 |
8/5/2008 | 100 | 24.04 |
8/5/2008 | 100 | 24.04 |
8/5/2008 | 100 | 24.04 |
8/5/2008 | 100 | 24.0425 |
8/5/2008 | 100 | 24.0425 |
8/5/2008 | 100 | 24.0425 |
8/5/2008 | 100 | 24.045 |
8/5/2008 | 100 | 24.045 |
8/5/2008 | 100 | 24.045 |
8/5/2008 | 100 | 24.045 |
8/5/2008 | 100 | 24.045 |
8/5/2008 | 100 | 24.0475 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.0501 |
8/5/2008 | 100 | 24.0501 |
8/5/2008 | 100 | 24.055 |
8/5/2008 | 100 | 24.055 |
8/5/2008 | 100 | 24.055 |
8/5/2008 | 100 | 24.055 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.06 |
8/5/2008 | 100 | 24.0625 |
8/5/2008 | 100 | 24.065 |
8/5/2008 | 100 | 24.065 |
8/5/2008 | 100 | 24.065 |
8/5/2008 | 100 | 24.065 |
8/5/2008 | 100 | 24.065 |
8/5/2008 | 100 | 24.065 |
8/5/2008 | 100 | 24.065 |
8/5/2008 | 100 | 24.065 |
8/5/2008 | 100 | 24.065 |
8/5/2008 | 100 | 24.065 |
8/5/2008 | 100 | 24.065 |
8/5/2008 | 100 | 24.065 |
8/5/2008 | 100 | 24.065 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 100 | 24.07 |
8/5/2008 | 106 | 24 |
8/5/2008 | 114 | 24.07 |
8/5/2008 | 117 | 24.02 |
8/5/2008 | 120 | 24.07 |
8/5/2008 | 128 | 24.07 |
8/5/2008 | 143 | 24.0475 |
8/5/2008 | 150 | 24.006 |
8/5/2008 | 165 | 24.06 |
8/5/2008 | 172 | 24 |
8/5/2008 | 198 | 24.06 |
8/5/2008 | 200 | 23.535 |
8/5/2008 | 200 | 23.76 |
8/5/2008 | 200 | 23.91 |
8/5/2008 | 200 | 23.97 |
8/5/2008 | 200 | 24 |
8/5/2008 | 200 | 24 |
8/5/2008 | 200 | 24 |
8/5/2008 | 200 | 24 |
8/5/2008 | 200 | 24 |
8/5/2008 | 200 | 24.01 |
8/5/2008 | 200 | 24.01 |
8/5/2008 | 200 | 24.01 |
8/5/2008 | 200 | 24.01 |
8/5/2008 | 200 | 24.02 |
8/5/2008 | 200 | 24.02 |
8/5/2008 | 200 | 24.02 |
8/5/2008 | 200 | 24.0275 |
8/5/2008 | 200 | 24.0275 |
8/5/2008 | 200 | 24.03 |
8/5/2008 | 200 | 24.03 |
8/5/2008 | 200 | 24.03 |
8/5/2008 | 200 | 24.0325 |
8/5/2008 | 200 | 24.0325 |
8/5/2008 | 200 | 24.0325 |
8/5/2008 | 200 | 24.035 |
8/5/2008 | 200 | 24.04 |
8/5/2008 | 200 | 24.04 |
8/5/2008 | 200 | 24.04 |
8/5/2008 | 200 | 24.05 |
8/5/2008 | 200 | 24.05 |
8/5/2008 | 200 | 24.05 |
8/5/2008 | 200 | 24.05 |
8/5/2008 | 200 | 24.05 |
8/5/2008 | 200 | 24.055 |
8/5/2008 | 200 | 24.055 |
8/5/2008 | 200 | 24.055 |
8/5/2008 | 200 | 24.06 |
8/5/2008 | 200 | 24.06 |
8/5/2008 | 200 | 24.06 |
8/5/2008 | 200 | 24.06 |
8/5/2008 | 200 | 24.06 |
8/5/2008 | 200 | 24.06 |
8/5/2008 | 200 | 24.06 |
8/5/2008 | 200 | 24.06 |
8/5/2008 | 200 | 24.06 |
8/5/2008 | 200 | 24.06 |
8/5/2008 | 200 | 24.0625 |
8/5/2008 | 200 | 24.065 |
8/5/2008 | 200 | 24.065 |
8/5/2008 | 200 | 24.065 |
8/5/2008 | 200 | 24.065 |
8/5/2008 | 200 | 24.065 |
8/5/2008 | 200 | 24.07 |
8/5/2008 | 200 | 24.07 |
8/5/2008 | 200 | 24.07 |
8/5/2008 | 200 | 24.07 |
8/5/2008 | 200 | 24.07 |
8/5/2008 | 200 | 24.07 |
8/5/2008 | 200 | 24.07 |
8/5/2008 | 200 | 24.07 |
8/5/2008 | 200 | 24.07 |
8/5/2008 | 200 | 24.07 |
8/5/2008 | 200 | 24.07 |
8/5/2008 | 200 | 24.07 |
8/5/2008 | 200 | 24.07 |
8/5/2008 | 200 | 24.07 |
8/5/2008 | 244 | 23.97 |
8/5/2008 | 300 | 23.53 |
8/5/2008 | 300 | 23.55 |
8/5/2008 | 300 | 23.68 |
8/5/2008 | 300 | 24.015 |
8/5/2008 | 300 | 24.0325 |
8/5/2008 | 300 | 24.06 |
8/5/2008 | 300 | 24.06 |
8/5/2008 | 300 | 24.07 |
8/5/2008 | 300 | 24.07 |
8/5/2008 | 300 | 24.07 |
8/5/2008 | 300 | 24.07 |
8/5/2008 | 353 | 24.06 |
8/5/2008 | 390 | 24.07 |
8/5/2008 | 400 | 24 |
8/5/2008 | 400 | 24.015 |
8/5/2008 | 400 | 24.02 |
8/5/2008 | 400 | 24.02 |
8/5/2008 | 400 | 24.035 |
8/5/2008 | 400 | 24.05 |
8/5/2008 | 400 | 24.06 |
8/5/2008 | 400 | 24.065 |
8/5/2008 | 500 | 23.55 |
8/5/2008 | 500 | 23.575 |
8/5/2008 | 500 | 23.905 |
8/5/2008 | 500 | 24.02 |
8/5/2008 | 500 | 24.035 |
8/5/2008 | 500 | 24.04 |
8/5/2008 | 500 | 24.05 |
8/5/2008 | 500 | 24.06 |
8/5/2008 | 500 | 24.07 |
8/5/2008 | 500 | 24.07 |
8/5/2008 | 600 | 24 |
8/5/2008 | 600 | 24.04 |
8/5/2008 | 600 | 24.05 |
8/5/2008 | 660 | 24.04 |
8/5/2008 | 700 | 23.905 |
8/5/2008 | 700 | 24 |
8/5/2008 | 700 | 24.07 |
8/5/2008 | 745 | 23.98 |
8/5/2008 | 800 | 24.04 |
8/5/2008 | 800 | 24.06 |
8/5/2008 | 800 | 24.06 |
8/5/2008 | 800 | 24.07 |
8/5/2008 | 900 | 24.06 |
8/5/2008 | 900 | 24.07 |
8/5/2008 | 906 | 24.03 |
8/5/2008 | 1,000 | 23.96 |
8/5/2008 | 1,000 | 24.02 |
8/5/2008 | 1,000 | 24.02 |
8/5/2008 | 1,000 | 24.02 |
8/5/2008 | 1,000 | 24.03 |
8/5/2008 | 1,000 | 24.03 |
8/5/2008 | 1,000 | 24.06 |
8/5/2008 | 1,000 | 24.06 |
8/5/2008 | 1,000 | 24.06 |
8/5/2008 | 1,000 | 24.07 |
8/5/2008 | 1,090 | 24.06 |
8/5/2008 | 1,100 | 24.04 |
8/5/2008 | 1,200 | 24 |
8/5/2008 | 1,400 | 24.07 |
8/5/2008 | 1,500 | 24.05 |
8/5/2008 | 1,500 | 24.06 |
8/5/2008 | 1,500 | 24.07 |
8/5/2008 | 1,900 | 24.07 |
8/5/2008 | 2,000 | 23.77 |
8/5/2008 | 2,100 | 23.965 |
8/5/2008 | 2,100 | 24.07 |
8/5/2008 | 2,104 | 24.06 |
8/5/2008 | 2,300 | 24.07 |
8/5/2008 | 2,500 | 24.06 |
8/5/2008 | 2,700 | 24.065 |
8/5/2008 | 2,800 | 24.07 |
8/5/2008 | 2,900 | 23.96 |
8/5/2008 | 2,900 | 24 |
8/5/2008 | 2,900 | 24.05 |
8/5/2008 | 3,000 | 24 |
8/5/2008 | 3,700 | 24.07 |
8/5/2008 | 3,700 | 24.07 |
8/5/2008 | 4,000 | 24.06 |
8/5/2008 | 5,000 | 24.01 |
8/5/2008 | 5,071 | 24.07 |
8/5/2008 | 6,000 | 24.01 |
8/5/2008 | 6,000 | 24.07 |
8/5/2008 | 6,000 | 24.07 |
8/5/2008 | 6,000 | 24.07 |
8/5/2008 | 8,200 | 24.03 |
8/5/2008 | 8,800 | 24.04 |
8/5/2008 | 10,000 | 24.065 |
8/5/2008 | 3 | 24.05 |
8/5/2008 | 12 | 24.38 |
8/5/2008 | 35 | 24.42 |
8/5/2008 | 35 | 24.53 |
8/5/2008 | 65 | 24.52 |
8/5/2008 | 100 | 23 |
8/5/2008 | 100 | 23.09 |
8/5/2008 | 100 | 23.4 |
8/5/2008 | 100 | 23.6 |
8/5/2008 | 100 | 23.6 |
8/5/2008 | 100 | 23.6 |
8/5/2008 | 100 | 23.6 |
8/5/2008 | 100 | 23.6 |
8/5/2008 | 100 | 23.6 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.05 |
8/5/2008 | 100 | 24.09 |
8/5/2008 | 100 | 24.11 |
8/5/2008 | 100 | 24.12 |
8/5/2008 | 100 | 24.12 |
8/5/2008 | 100 | 24.12 |
8/5/2008 | 100 | 24.12 |
8/5/2008 | 100 | 24.12 |
8/5/2008 | 100 | 24.14 |
8/5/2008 | 100 | 24.2 |
8/5/2008 | 100 | 24.2 |
8/5/2008 | 100 | 24.38 |
8/5/2008 | 100 | 24.38 |
8/5/2008 | 100 | 24.38 |
8/5/2008 | 100 | 24.39 |
8/5/2008 | 100 | 24.44 |
8/5/2008 | 100 | 24.44 |
8/5/2008 | 100 | 24.5 |
8/5/2008 | 100 | 24.53 |
8/5/2008 | 100 | 24.53 |
8/5/2008 | 160 | 24.05 |
8/5/2008 | 163 | 24.05 |
8/5/2008 | 190 | 24.39 |
8/5/2008 | 200 | 24.05 |
8/5/2008 | 200 | 24.12 |
8/5/2008 | 200 | 24.12 |
8/5/2008 | 200 | 24.2 |
8/5/2008 | 200 | 24.27 |
8/5/2008 | 237 | 24.05 |
8/5/2008 | 300 | 24.14 |
8/5/2008 | 300 | 24.53 |
8/5/2008 | 300 | 24.53 |
8/5/2008 | 400 | 24.12 |
8/5/2008 | 3,700 | 24.1 |
8/6/2008 | (100) | 23.5977 |
8/6/2008 | 100 | 23.18 |
8/6/2008 | 100 | 23.23 |
8/6/2008 | 100 | 23.27 |
8/6/2008 | 100 | 23.3 |
8/6/2008 | 100 | 23.34 |
8/6/2008 | 100 | 23.35 |
8/6/2008 | 100 | 23.36 |
8/6/2008 | 100 | 23.38 |
8/6/2008 | 100 | 23.38 |
8/6/2008 | 100 | 23.41 |
8/6/2008 | (100) | 23.14 |
8/6/2008 | (100) | 23.17 |
8/6/2008 | (100) | 23.28 |
8/6/2008 | (100) | 23.31 |
8/6/2008 | (100) | 23.32 |
8/6/2008 | (100) | 23.36 |
8/6/2008 | (100) | 23.37 |
8/6/2008 | (100) | 23.37 |
8/6/2008 | (100) | 23.43 |
8/6/2008 | (100) | 23.52 |
8/6/2008 | (100) | 23.53 |
8/6/2008 | (100) | 23.53 |
8/6/2008 | (100) | 23.53 |
8/6/2008 | (100) | 23.54 |
8/6/2008 | (100) | 23.54 |
8/6/2008 | (100) | 23.56 |
8/6/2008 | (100) | 23.57 |
8/6/2008 | (100) | 23.88 |
8/6/2008 | (100) | 23.88 |
8/6/2008 | (100) | 23.91 |
8/6/2008 | (100) | 23.93 |
8/6/2008 | (100) | 23.95 |
8/6/2008 | (100) | 23.97 |
8/6/2008 | (100) | 24.03 |
8/6/2008 | (100) | 24.06 |
8/6/2008 | (100) | 24.06 |
8/6/2008 | (100) | 24.08 |
8/6/2008 | (100) | 24.13 |
8/6/2008 | (100) | 24.21 |
8/6/2008 | (100) | 24.34 |
8/6/2008 | (100) | 24.36 |
8/6/2008 | (72) | 23.17 |
8/6/2008 | (60) | 23.18 |
8/6/2008 | (56) | 23.55 |
8/6/2008 | (44) | 23.55 |
8/6/2008 | (28) | 23.17 |
8/6/2008 | 100 | 23.31 |
8/6/2008 | 100 | 23.33 |
8/6/2008 | 100 | 23.38 |
8/6/2008 | 100 | 23.47 |
8/6/2008 | 9 | 24.03 |
8/6/2008 | 25 | 23.525 |
8/6/2008 | 40 | 23.53 |
8/6/2008 | 50 | 23.92 |
8/6/2008 | 56 | 23.53 |
8/6/2008 | 57 | 24.03 |
8/6/2008 | 62 | 23.53 |
8/6/2008 | 74 | 23.32 |
8/6/2008 | 75 | 23.95 |
8/6/2008 | 80 | 23.53 |
8/6/2008 | 83 | 23.53 |
8/6/2008 | 100 | 23.44 |
8/6/2008 | 100 | 23.44 |
8/6/2008 | 100 | 23.44 |
8/6/2008 | 100 | 23.51 |
8/6/2008 | 100 | 23.51 |
8/6/2008 | 100 | 23.51 |
8/6/2008 | 100 | 23.52 |
8/6/2008 | 100 | 23.52 |
8/6/2008 | 100 | 23.52 |
8/6/2008 | 100 | 23.52 |
8/6/2008 | 100 | 23.52 |
8/6/2008 | 100 | 23.52 |
8/6/2008 | 100 | 23.52 |
8/6/2008 | 100 | 23.52 |
8/6/2008 | 100 | 23.52 |
8/6/2008 | 100 | 23.52 |
8/6/2008 | 100 | 23.525 |
8/6/2008 | 100 | 23.525 |
8/6/2008 | 100 | 23.525 |
8/6/2008 | 100 | 23.525 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.53 |
8/6/2008 | 100 | 23.91 |
8/6/2008 | 100 | 23.92 |
8/6/2008 | 100 | 23.93 |
8/6/2008 | 100 | 23.93 |
8/6/2008 | 100 | 23.94 |
8/6/2008 | 100 | 23.94 |
8/6/2008 | 100 | 23.94 |
8/6/2008 | 100 | 23.95 |
8/6/2008 | 100 | 23.95 |
8/6/2008 | 100 | 23.95 |
8/6/2008 | 100 | 23.95 |
8/6/2008 | 100 | 23.95 |
8/6/2008 | 100 | 23.95 |
8/6/2008 | 100 | 23.95 |
8/6/2008 | 100 | 23.955 |
8/6/2008 | 100 | 23.955 |
8/6/2008 | 100 | 23.955 |
8/6/2008 | 100 | 23.98 |
8/6/2008 | 100 | 23.98 |
8/6/2008 | 100 | 23.99 |
8/6/2008 | 100 | 23.99 |
8/6/2008 | 100 | 24 |
8/6/2008 | 100 | 24.01 |
8/6/2008 | 100 | 24.01 |
8/6/2008 | 100 | 24.01 |
8/6/2008 | 100 | 24.01 |
8/6/2008 | 100 | 24.01 |
8/6/2008 | 100 | 24.01 |
8/6/2008 | 100 | 24.01 |
8/6/2008 | 100 | 24.01 |
8/6/2008 | 100 | 24.015 |
8/6/2008 | 100 | 24.03 |
8/6/2008 | 100 | 24.03 |
8/6/2008 | 100 | 24.03 |
8/6/2008 | 100 | 24.03 |
8/6/2008 | 100 | 24.03 |
8/6/2008 | 100 | 24.03 |
8/6/2008 | 100 | 24.03 |
8/6/2008 | 100 | 24.03 |
8/6/2008 | 100 | 24.03 |
8/6/2008 | 100 | 24.03 |
8/6/2008 | 100 | 24.03 |
8/6/2008 | 100 | 24.03 |
8/6/2008 | 100 | 24.03 |
8/6/2008 | 100 | 24.03 |
8/6/2008 | 100 | 24.03 |
8/6/2008 | 138 | 23.53 |
8/6/2008 | 144 | 23.93 |
8/6/2008 | 150 | 23.53 |
8/6/2008 | 157 | 23.98 |
8/6/2008 | 200 | 23.46 |
8/6/2008 | 200 | 23.5 |
8/6/2008 | 200 | 23.51 |
8/6/2008 | 200 | 23.52 |
8/6/2008 | 200 | 23.52 |
8/6/2008 | 200 | 23.52 |
8/6/2008 | 200 | 23.52 |
8/6/2008 | 200 | 23.52 |
8/6/2008 | 200 | 23.52 |
8/6/2008 | 200 | 23.525 |
8/6/2008 | 200 | 23.53 |
8/6/2008 | 200 | 23.53 |
8/6/2008 | 200 | 23.53 |
8/6/2008 | 200 | 23.53 |
8/6/2008 | 200 | 23.53 |
8/6/2008 | 200 | 23.53 |
8/6/2008 | 200 | 23.53 |
8/6/2008 | 200 | 23.53 |
8/6/2008 | 200 | 23.53 |
8/6/2008 | 200 | 23.53 |
8/6/2008 | 200 | 23.53 |
8/6/2008 | 200 | 23.53 |
8/6/2008 | 200 | 23.53 |
8/6/2008 | 200 | 23.53 |
8/6/2008 | 200 | 23.53 |
8/6/2008 | 200 | 23.53 |
8/6/2008 | 200 | 23.53 |
8/6/2008 | 200 | 23.53 |
8/6/2008 | 200 | 23.53 |
8/6/2008 | 200 | 23.53 |
8/6/2008 | 200 | 23.53 |
8/6/2008 | 200 | 23.53 |
8/6/2008 | 200 | 23.53 |
8/6/2008 | 200 | 23.53 |
8/6/2008 | 200 | 23.53 |
8/6/2008 | 200 | 23.53 |
8/6/2008 | 200 | 23.53 |
8/6/2008 | 200 | 23.53 |
8/6/2008 | 200 | 23.53 |
8/6/2008 | 200 | 23.53 |
8/6/2008 | 200 | 23.93 |
8/6/2008 | 200 | 23.93 |
8/6/2008 | 200 | 23.93 |
8/6/2008 | 200 | 23.95 |
8/6/2008 | 200 | 23.95 |
8/6/2008 | 200 | 23.95 |
8/6/2008 | 200 | 23.95 |
8/6/2008 | 200 | 23.95 |
8/6/2008 | 200 | 23.96 |
8/6/2008 | 200 | 24.015 |
8/6/2008 | 200 | 24.02 |
8/6/2008 | 200 | 24.025 |
8/6/2008 | 200 | 24.025 |
8/6/2008 | 200 | 24.025 |
8/6/2008 | 200 | 24.03 |
8/6/2008 | 200 | 24.03 |
8/6/2008 | 200 | 24.03 |
8/6/2008 | 200 | 24.03 |
8/6/2008 | 200 | 24.03 |
8/6/2008 | 200 | 24.03 |
8/6/2008 | 200 | 24.03 |
8/6/2008 | 200 | 24.03 |
8/6/2008 | 200 | 24.03 |
8/6/2008 | 200 | 24.03 |
8/6/2008 | 200 | 24.03 |
8/6/2008 | 200 | 24.03 |
8/6/2008 | 200 | 24.03 |
8/6/2008 | 200 | 24.03 |
8/6/2008 | 200 | 24.03 |
8/6/2008 | 200 | 24.03 |
8/6/2008 | 200 | 24.03 |
8/6/2008 | 200 | 24.03 |
8/6/2008 | 200 | 24.03 |
8/6/2008 | 300 | 23.46 |
8/6/2008 | 300 | 23.46 |
8/6/2008 | 300 | 23.51 |
8/6/2008 | 300 | 23.51 |
8/6/2008 | 300 | 23.52 |
8/6/2008 | 300 | 23.52 |
8/6/2008 | 300 | 23.52 |
8/6/2008 | 300 | 23.52 |
8/6/2008 | 300 | 23.52 |
8/6/2008 | 300 | 23.525 |
8/6/2008 | 300 | 23.53 |
8/6/2008 | 300 | 23.53 |
8/6/2008 | 300 | 23.53 |
8/6/2008 | 300 | 23.53 |
8/6/2008 | 300 | 23.53 |
8/6/2008 | 300 | 23.53 |
8/6/2008 | 300 | 23.53 |
8/6/2008 | 300 | 23.53 |
8/6/2008 | 300 | 23.53 |
8/6/2008 | 300 | 23.53 |
8/6/2008 | 300 | 23.53 |
8/6/2008 | 300 | 23.53 |
8/6/2008 | 300 | 23.53 |
8/6/2008 | 300 | 23.53 |
8/6/2008 | 300 | 23.53 |
8/6/2008 | 300 | 23.53 |
8/6/2008 | 300 | 23.53 |
8/6/2008 | 300 | 23.53 |
8/6/2008 | 300 | 23.53 |
8/6/2008 | 300 | 23.53 |
8/6/2008 | 300 | 23.92 |
8/6/2008 | 300 | 23.95 |
8/6/2008 | 300 | 24.01 |
8/6/2008 | 300 | 24.01 |
8/6/2008 | 300 | 24.03 |
8/6/2008 | 300 | 24.03 |
8/6/2008 | 300 | 24.03 |
8/6/2008 | 300 | 24.03 |
8/6/2008 | 350 | 23.53 |
8/6/2008 | 356 | 23.53 |
8/6/2008 | 371 | 23.46 |
8/6/2008 | 400 | 23.52 |
8/6/2008 | 400 | 23.52 |
8/6/2008 | 400 | 23.52 |
8/6/2008 | 400 | 23.52 |
8/6/2008 | 400 | 23.52 |
8/6/2008 | 400 | 23.53 |
8/6/2008 | 400 | 23.53 |
8/6/2008 | 400 | 23.53 |
8/6/2008 | 400 | 23.53 |
8/6/2008 | 400 | 23.955 |
8/6/2008 | 400 | 24.01 |
8/6/2008 | 400 | 24.01 |
8/6/2008 | 400 | 24.025 |
8/6/2008 | 400 | 24.025 |
8/6/2008 | 400 | 24.03 |
8/6/2008 | 400 | 24.03 |
8/6/2008 | 400 | 24.03 |
8/6/2008 | 500 | 23.51 |
8/6/2008 | 500 | 23.52 |
8/6/2008 | 500 | 23.52 |
8/6/2008 | 500 | 23.53 |
8/6/2008 | 500 | 23.53 |
8/6/2008 | 500 | 23.53 |
8/6/2008 | 500 | 23.53 |
8/6/2008 | 500 | 23.53 |
8/6/2008 | 500 | 23.53 |
8/6/2008 | 500 | 23.53 |
8/6/2008 | 500 | 23.53 |
8/6/2008 | 508 | 24.02 |
8/6/2008 | 600 | 23.52 |
8/6/2008 | 600 | 23.53 |
8/6/2008 | 600 | 23.53 |
8/6/2008 | 600 | 23.53 |
8/6/2008 | 600 | 23.53 |
8/6/2008 | 600 | 23.53 |
8/6/2008 | 600 | 23.53 |
8/6/2008 | 600 | 23.53 |
8/6/2008 | 600 | 23.53 |
8/6/2008 | 600 | 23.53 |
8/6/2008 | 600 | 23.53 |
8/6/2008 | 600 | 23.53 |
8/6/2008 | 600 | 23.53 |
8/6/2008 | 600 | 23.53 |
8/6/2008 | 600 | 24.015 |
8/6/2008 | 600 | 24.02 |
8/6/2008 | 600 | 24.02 |
8/6/2008 | 700 | 23.53 |
8/6/2008 | 700 | 23.53 |
8/6/2008 | 700 | 23.53 |
8/6/2008 | 700 | 23.53 |
8/6/2008 | 700 | 23.53 |
8/6/2008 | 700 | 24.015 |
8/6/2008 | 789 | 23.51 |
8/6/2008 | 800 | 23.53 |
8/6/2008 | 800 | 23.53 |
8/6/2008 | 800 | 23.53 |
8/6/2008 | 800 | 23.53 |
8/6/2008 | 800 | 24.01 |
8/6/2008 | 800 | 24.01 |
8/6/2008 | 800 | 24.02 |
8/6/2008 | 900 | 23.53 |
8/6/2008 | 900 | 23.53 |
8/6/2008 | 900 | 24.01 |
8/6/2008 | 900 | 24.01 |
8/6/2008 | 900 | 24.01 |
8/6/2008 | 1,000 | 23.42 |
8/6/2008 | 1,000 | 23.52 |
8/6/2008 | 1,000 | 23.53 |
8/6/2008 | 1,000 | 23.53 |
8/6/2008 | 1,000 | 23.53 |
8/6/2008 | 1,000 | 23.92 |
8/6/2008 | 1,100 | 23.53 |
8/6/2008 | 1,200 | 23.53 |
8/6/2008 | 1,200 | 23.53 |
8/6/2008 | 1,200 | 23.53 |
8/6/2008 | 1,200 | 23.53 |
8/6/2008 | 1,200 | 23.53 |
8/6/2008 | 1,200 | 23.955 |
8/6/2008 | 1,200 | 24.01 |
8/6/2008 | 1,300 | 23.53 |
8/6/2008 | 1,400 | 23.53 |
8/6/2008 | 1,500 | 24.01 |
8/6/2008 | 1,500 | 24.01 |
8/6/2008 | 1,500 | 24.015 |
8/6/2008 | 1,500 | 24.0225 |
8/6/2008 | 1,500 | 24.03 |
8/6/2008 | 1,600 | 24.03 |
8/6/2008 | 1,700 | 24.03 |
8/6/2008 | 1,800 | 24.03 |
8/6/2008 | 1,900 | 23.53 |
8/6/2008 | 1,900 | 24.03 |
8/6/2008 | 2,000 | 24.025 |
8/6/2008 | 2,100 | 23.53 |
8/6/2008 | 2,100 | 23.53 |
8/6/2008 | 2,300 | 24.015 |
8/6/2008 | 2,400 | 24.015 |
8/6/2008 | 2,700 | 23.53 |
8/6/2008 | 2,700 | 23.53 |
8/6/2008 | 2,700 | 23.53 |
8/6/2008 | 2,700 | 23.53 |
8/6/2008 | 2,800 | 23.53 |
8/6/2008 | 3,000 | 23.53 |
8/6/2008 | 3,000 | 23.53 |
8/6/2008 | 3,000 | 23.53 |
8/6/2008 | 3,000 | 23.53 |
8/6/2008 | 3,000 | 23.53 |
8/6/2008 | 3,000 | 23.53 |
8/6/2008 | 3,000 | 23.53 |
8/6/2008 | 3,000 | 23.53 |
8/6/2008 | 3,000 | 24.015 |
8/6/2008 | 4,100 | 23.53 |
8/6/2008 | 4,600 | 23.53 |
8/6/2008 | 4,800 | 23.53 |
8/6/2008 | 5,300 | 23.53 |
8/6/2008 | 6,000 | 23.53 |
8/6/2008 | 6,000 | 23.53 |
8/6/2008 | 6,000 | 23.53 |
8/6/2008 | 8,800 | 23.53 |
8/6/2008 | 8,800 | 23.53 |
8/6/2008 | 8,900 | 23.53 |
8/6/2008 | 9,000 | 23.53 |
8/6/2008 | 9,000 | 23.53 |
8/6/2008 | 9,000 | 23.53 |
8/6/2008 | 11,300 | 23.53 |
8/6/2008 | 12,000 | 23.53 |
8/6/2008 | 12,000 | 23.53 |
8/6/2008 | 12,200 | 23.53 |
8/6/2008 | 15 | 23.9 |
8/6/2008 | 22 | 23.4 |
8/6/2008 | 35 | 23.33 |
8/6/2008 | 35 | 23.9 |
8/6/2008 | 44 | 23.25 |
8/6/2008 | 56 | 23.28 |
8/6/2008 | 56 | 23.55 |
8/6/2008 | 65 | 23.21 |
8/6/2008 | 65 | 23.88 |
8/6/2008 | 74 | 23.32 |
8/6/2008 | 76 | 23.65 |
8/6/2008 | 94 | 23.67 |
8/6/2008 | 100 | 23.14 |
8/6/2008 | 100 | 23.14 |
8/6/2008 | 100 | 23.15 |
8/6/2008 | 100 | 23.15 |
8/6/2008 | 100 | 23.15 |
8/6/2008 | 100 | 23.15 |
8/6/2008 | 100 | 23.15 |
8/6/2008 | 100 | 23.15 |
8/6/2008 | 100 | 23.21 |
8/6/2008 | 100 | 23.28 |
8/6/2008 | 100 | 23.28 |
8/6/2008 | 100 | 23.28 |
8/6/2008 | 100 | 23.28 |
8/6/2008 | 100 | 23.3 |
8/6/2008 | 100 | 23.3 |
8/6/2008 | 100 | 23.32 |
8/6/2008 | 100 | 23.32 |
8/6/2008 | 100 | 23.32 |
8/6/2008 | 100 | 23.32 |
8/6/2008 | 100 | 23.32 |
8/6/2008 | 100 | 23.32 |
8/6/2008 | 100 | 23.32 |
8/6/2008 | 100 | 23.32 |
8/6/2008 | 100 | 23.32 |
8/6/2008 | 100 | 23.36 |
8/6/2008 | 100 | 23.38 |
8/6/2008 | 100 | 23.41 |
8/6/2008 | 100 | 23.41 |
8/6/2008 | 100 | 23.41 |
8/6/2008 | 100 | 23.41 |
8/6/2008 | 100 | 23.41 |
8/6/2008 | 100 | 23.41 |
8/6/2008 | 100 | 23.41 |
8/6/2008 | 100 | 23.41 |
8/6/2008 | 100 | 23.41 |
8/6/2008 | 100 | 23.42 |
8/6/2008 | 100 | 23.42 |
8/6/2008 | 100 | 23.42 |
8/6/2008 | 100 | 23.42 |
8/6/2008 | 100 | 23.42 |
8/6/2008 | 100 | 23.42 |
8/6/2008 | 100 | 23.46 |
8/6/2008 | 100 | 23.46 |
8/6/2008 | 100 | 23.46 |
8/6/2008 | 100 | 23.47 |
8/6/2008 | 100 | 23.48 |
8/6/2008 | 100 | 23.49 |
8/6/2008 | 100 | 23.49 |
8/6/2008 | 100 | 23.49 |
8/6/2008 | 100 | 23.49 |
8/6/2008 | 100 | 23.49 |
8/6/2008 | 100 | 23.49 |
8/6/2008 | 100 | 23.49 |
8/6/2008 | 100 | 23.5 |
8/6/2008 | 100 | 23.5 |
8/6/2008 | 100 | 23.5 |
8/6/2008 | 100 | 23.5 |
8/6/2008 | 100 | 23.5 |
8/6/2008 | 100 | 23.5 |
8/6/2008 | 100 | 23.5 |
8/6/2008 | 100 | 23.5 |
8/6/2008 | 100 | 23.5 |
8/6/2008 | 100 | 23.5 |
8/6/2008 | 100 | 23.5 |
8/6/2008 | 100 | 23.5 |
8/6/2008 | 100 | 23.5 |
8/6/2008 | 100 | 23.5 |
8/6/2008 | 100 | 23.5 |
8/6/2008 | 100 | 23.52 |
8/6/2008 | 100 | 23.54 |
8/6/2008 | 100 | 23.55 |
8/6/2008 | 100 | 23.55 |
8/6/2008 | 100 | 23.55 |
8/6/2008 | 100 | 23.55 |
8/6/2008 | 100 | 23.55 |
8/6/2008 | 100 | 23.55 |
8/6/2008 | 100 | 23.55 |
8/6/2008 | 100 | 23.55 |
8/6/2008 | 100 | 23.55 |
8/6/2008 | 100 | 23.55 |
8/6/2008 | 100 | 23.55 |
8/6/2008 | 100 | 23.55 |
8/6/2008 | 100 | 23.55 |
8/6/2008 | 100 | 23.55 |
8/6/2008 | 100 | 23.61 |
8/6/2008 | 100 | 23.61 |
8/6/2008 | 100 | 23.62 |
8/6/2008 | 100 | 23.62 |
8/6/2008 | 100 | 23.62 |
8/6/2008 | 100 | 23.62 |
8/6/2008 | 100 | 23.66 |
8/6/2008 | 100 | 23.66 |
8/6/2008 | 100 | 23.67 |
8/6/2008 | 100 | 23.67 |
8/6/2008 | 100 | 23.82 |
8/6/2008 | 100 | 23.88 |
8/6/2008 | 100 | 23.9 |
8/6/2008 | 100 | 23.9 |
8/6/2008 | 100 | 23.9 |
8/6/2008 | 100 | 23.9 |
8/6/2008 | 100 | 23.9 |
8/6/2008 | 100 | 23.9 |
8/6/2008 | 100 | 23.9 |
8/6/2008 | 100 | 23.9 |
8/6/2008 | 100 | 23.9 |
8/6/2008 | 100 | 23.9 |
8/6/2008 | 100 | 23.9 |
8/6/2008 | 100 | 23.9 |
8/6/2008 | 100 | 23.9 |
8/6/2008 | 100 | 23.9 |
8/6/2008 | 100 | 23.9 |
8/6/2008 | 100 | 23.9 |
8/6/2008 | 100 | 23.9 |
8/6/2008 | 100 | 23.9 |
8/6/2008 | 100 | 24 |
8/6/2008 | 100 | 24 |
8/6/2008 | 100 | 24 |
8/6/2008 | 124 | 23.64 |
8/6/2008 | 135 | 23.2 |
8/6/2008 | 144 | 23.55 |
8/6/2008 | 200 | 23.15 |
8/6/2008 | 200 | 23.385 |
8/6/2008 | 200 | 23.41 |
8/6/2008 | 200 | 23.42 |
8/6/2008 | 200 | 23.49 |
8/6/2008 | 200 | 23.49 |
8/6/2008 | 200 | 23.55 |
8/6/2008 | 200 | 23.58 |
8/6/2008 | 300 | 23.62 |
8/6/2008 | 300 | 23.625 |
8/6/2008 | 300 | 24 |
8/6/2008 | 306 | 23.66 |
8/6/2008 | 400 | 23.46 |
8/6/2008 | 400 | 23.5 |
8/6/2008 | 400 | 23.5 |
8/6/2008 | 400 | 23.55 |
8/6/2008 | 400 | 24 |
8/6/2008 | 500 | 23.5 |
8/6/2008 | 600 | 23.88 |
8/6/2008 | 604 | 23.5 |
8/6/2008 | 650 | 23.9 |
8/6/2008 | 700 | 23.15 |
8/6/2008 | 800 | 23.62 |
8/6/2008 | 900 | 23.5 |
8/6/2008 | 900 | 23.62 |
8/6/2008 | 900 | 24 |
8/6/2008 | 900 | 24 |
8/6/2008 | 1,700 | 23.49 |
8/6/2008 | 2,200 | 24 |
8/6/2008 | 3,500 | 23.66 |
8/7/2008 | 1 | 20.91 |
8/7/2008 | 9 | 22.6 |
8/7/2008 | 81 | 22.54 |
8/7/2008 | 91 | 22.6 |
8/7/2008 | 92 | 22.6 |
8/7/2008 | 98 | 21.05 |
8/7/2008 | 100 | 20.71 |
8/7/2008 | 100 | 20.75 |
8/7/2008 | 100 | 20.78 |
8/7/2008 | 100 | 20.81 |
8/7/2008 | 100 | 20.81 |
8/7/2008 | 100 | 20.91 |
8/7/2008 | 100 | 20.91 |
8/7/2008 | 100 | 20.91 |
8/7/2008 | 100 | 20.91 |
8/7/2008 | 100 | 20.91 |
8/7/2008 | 100 | 20.91 |
8/7/2008 | 100 | 20.91 |
8/7/2008 | 100 | 20.91 |
8/7/2008 | 100 | 20.91 |
8/7/2008 | 100 | 20.93 |
8/7/2008 | 100 | 21.01 |
8/7/2008 | 100 | 21.05 |
8/7/2008 | 100 | 21.05 |
8/7/2008 | 100 | 21.0575 |
8/7/2008 | 100 | 21.06 |
8/7/2008 | 100 | 21.06 |
8/7/2008 | 100 | 21.06 |
8/7/2008 | 100 | 21.07 |
8/7/2008 | 100 | 21.07 |
8/7/2008 | 100 | 21.1 |
8/7/2008 | 100 | 21.2 |
8/7/2008 | 100 | 21.23 |
8/7/2008 | 100 | 21.25 |
8/7/2008 | 100 | 21.51 |
8/7/2008 | 100 | 21.6 |
8/7/2008 | 100 | 21.76 |
8/7/2008 | 100 | 21.78 |
8/7/2008 | 100 | 22.14 |
8/7/2008 | 100 | 22.14 |
8/7/2008 | 100 | 22.22 |
8/7/2008 | 100 | 22.32 |
8/7/2008 | 100 | 22.49 |
8/7/2008 | 100 | 22.49 |
8/7/2008 | 100 | 22.49 |
8/7/2008 | 100 | 22.51 |
8/7/2008 | 100 | 22.51 |
8/7/2008 | 100 | 22.51 |
8/7/2008 | 100 | 22.52 |
8/7/2008 | 100 | 22.52 |
8/7/2008 | 100 | 22.53 |
8/7/2008 | 100 | 22.53 |
8/7/2008 | 100 | 22.54 |
8/7/2008 | 100 | 22.54 |
8/7/2008 | 100 | 22.54 |
8/7/2008 | 100 | 22.55 |
8/7/2008 | 100 | 22.55 |
8/7/2008 | 100 | 22.56 |
8/7/2008 | 100 | 22.56 |
8/7/2008 | 100 | 22.56 |
8/7/2008 | 100 | 22.56 |
8/7/2008 | 100 | 22.57 |
8/7/2008 | 100 | 22.57 |
8/7/2008 | 100 | 22.57 |
8/7/2008 | 100 | 22.57 |
8/7/2008 | 100 | 22.58 |
8/7/2008 | 100 | 22.58 |
8/7/2008 | 100 | 22.58 |
8/7/2008 | 100 | 22.58 |
8/7/2008 | 100 | 22.59 |
8/7/2008 | 100 | 22.59 |
8/7/2008 | 100 | 22.59 |
8/7/2008 | 100 | 22.6 |
8/7/2008 | 100 | 22.6 |
8/7/2008 | 100 | 22.6 |
8/7/2008 | 100 | 22.6 |
8/7/2008 | 100 | 22.6 |
8/7/2008 | 100 | 22.61 |
8/7/2008 | 100 | 22.615 |
8/7/2008 | 100 | 22.615 |
8/7/2008 | 100 | 22.615 |
8/7/2008 | 100 | 22.62 |
8/7/2008 | 100 | 22.62 |
8/7/2008 | 100 | 22.62 |
8/7/2008 | 100 | 22.62 |
8/7/2008 | 100 | 22.62 |
8/7/2008 | 100 | 22.63 |
8/7/2008 | 100 | 22.63 |
8/7/2008 | 100 | 22.63 |
8/7/2008 | 100 | 22.65 |
8/7/2008 | 100 | 22.66 |
8/7/2008 | 100 | 22.66 |
8/7/2008 | 100 | 22.66 |
8/7/2008 | 100 | 22.67 |
8/7/2008 | 100 | 22.68 |
8/7/2008 | 100 | 22.69 |
8/7/2008 | 100 | 22.7 |
8/7/2008 | 100 | 22.815 |
8/7/2008 | 100 | 22.86 |
8/7/2008 | 100 | 22.87 |
8/7/2008 | 100 | 22.88 |
8/7/2008 | 100 | 22.98 |
8/7/2008 | 200 | 21.355 |
8/7/2008 | 302 | 21.05 |
8/7/2008 | 400 | 22.615 |
8/7/2008 | 600 | 22.615 |
8/7/2008 | 600 | 22.615 |
8/7/2008 | 700 | 22.815 |
8/7/2008 | (2,700) | 22.0256 |
8/7/2008 | 100 | 21.24 |
8/7/2008 | 100 | 21.87 |
8/7/2008 | 100 | 21.91 |
8/7/2008 | 1 | 21.19 |
8/7/2008 | 10 | 20.96 |
8/7/2008 | 11 | 22.67 |
8/7/2008 | 12 | 21.04 |
8/7/2008 | 19 | 21.4 |
8/7/2008 | 27 | 22.63 |
8/7/2008 | 31 | 20.96 |
8/7/2008 | 31 | 22.94 |
8/7/2008 | 57 | 22.57 |
8/7/2008 | 64 | 22.89 |
8/7/2008 | 69 | 20.96 |
8/7/2008 | 69 | 21.04 |
8/7/2008 | 73 | 22.6 |
8/7/2008 | 80 | 21.19 |
8/7/2008 | 100 | 20.66 |
8/7/2008 | 100 | 20.68 |
8/7/2008 | 100 | 20.68 |
8/7/2008 | 100 | 20.68 |
8/7/2008 | 100 | 20.68 |
8/7/2008 | 100 | 20.93 |
8/7/2008 | 100 | 20.93 |
8/7/2008 | 100 | 20.96 |
8/7/2008 | 100 | 21.05 |
8/7/2008 | 100 | 21.05 |
8/7/2008 | 100 | 21.05 |
8/7/2008 | 100 | 21.05 |
8/7/2008 | 100 | 21.05 |
8/7/2008 | 100 | 21.05 |
8/7/2008 | 100 | 21.05 |
8/7/2008 | 100 | 21.05 |
8/7/2008 | 100 | 21.1 |
8/7/2008 | 100 | 21.1 |
8/7/2008 | 100 | 21.11 |
8/7/2008 | 100 | 21.11 |
8/7/2008 | 100 | 21.13 |
8/7/2008 | 100 | 21.15 |
8/7/2008 | 100 | 21.16 |
8/7/2008 | 100 | 21.19 |
8/7/2008 | 100 | 21.19 |
8/7/2008 | 100 | 21.19 |
8/7/2008 | 100 | 21.19 |
8/7/2008 | 100 | 21.19 |
8/7/2008 | 100 | 21.19 |
8/7/2008 | 100 | 21.19 |
8/7/2008 | 100 | 21.19 |
8/7/2008 | 100 | 21.19 |
8/7/2008 | 100 | 21.29 |
8/7/2008 | 100 | 21.31 |
8/7/2008 | 100 | 21.31 |
8/7/2008 | 100 | 21.31 |
8/7/2008 | 100 | 21.31 |
8/7/2008 | 100 | 21.31 |
8/7/2008 | 100 | 21.31 |
8/7/2008 | 100 | 21.4 |
8/7/2008 | 100 | 21.4 |
8/7/2008 | 100 | 21.4 |
8/7/2008 | 100 | 21.4 |
8/7/2008 | 100 | 21.4 |
8/7/2008 | 100 | 21.4 |
8/7/2008 | 100 | 21.4 |
8/7/2008 | 100 | 21.4 |
8/7/2008 | 100 | 21.44 |
8/7/2008 | 100 | 21.44 |
8/7/2008 | 100 | 21.46 |
8/7/2008 | 100 | 21.46 |
8/7/2008 | 100 | 21.46 |
8/7/2008 | 100 | 21.51 |
8/7/2008 | 100 | 21.53 |
8/7/2008 | 100 | 21.53 |
8/7/2008 | 100 | 21.53 |
8/7/2008 | 100 | 21.53 |
8/7/2008 | 100 | 21.53 |
8/7/2008 | 100 | 21.56 |
8/7/2008 | 100 | 21.56 |
8/7/2008 | 100 | 21.56 |
8/7/2008 | 100 | 21.56 |
8/7/2008 | 100 | 21.56 |
8/7/2008 | 100 | 21.56 |
8/7/2008 | 100 | 21.56 |
8/7/2008 | 100 | 21.65 |
8/7/2008 | 100 | 22.54 |
8/7/2008 | 100 | 22.56 |
8/7/2008 | 100 | 22.56 |
8/7/2008 | 100 | 22.57 |
8/7/2008 | 100 | 22.62 |
8/7/2008 | 100 | 22.62 |
8/7/2008 | 100 | 22.62 |
8/7/2008 | 100 | 22.63 |
8/7/2008 | 100 | 22.63 |
8/7/2008 | 100 | 22.63 |
8/7/2008 | 100 | 22.63 |
8/7/2008 | 100 | 22.63 |
8/7/2008 | 100 | 22.63 |
8/7/2008 | 100 | 22.63 |
8/7/2008 | 100 | 22.63 |
8/7/2008 | 100 | 22.63 |
8/7/2008 | 100 | 22.63 |
8/7/2008 | 100 | 22.63 |
8/7/2008 | 100 | 22.63 |
8/7/2008 | 100 | 22.645 |
8/7/2008 | 100 | 22.65 |
8/7/2008 | 100 | 22.65 |
8/7/2008 | 100 | 22.65 |
8/7/2008 | 100 | 22.65 |
8/7/2008 | 100 | 22.65 |
8/7/2008 | 100 | 22.65 |
8/7/2008 | 100 | 22.65 |
8/7/2008 | 100 | 22.65 |
8/7/2008 | 100 | 22.65 |
8/7/2008 | 100 | 22.66 |
8/7/2008 | 100 | 22.66 |
8/7/2008 | 100 | 22.66 |
8/7/2008 | 100 | 22.66 |
8/7/2008 | 100 | 22.66 |
8/7/2008 | 100 | 22.66 |
8/7/2008 | 100 | 22.66 |
8/7/2008 | 100 | 22.66 |
8/7/2008 | 100 | 22.66 |
8/7/2008 | 100 | 22.66 |
8/7/2008 | 100 | 22.66 |
8/7/2008 | 100 | 22.66 |
8/7/2008 | 100 | 22.67 |
8/7/2008 | 100 | 22.67 |
8/7/2008 | 100 | 22.67 |
8/7/2008 | 100 | 22.67 |
8/7/2008 | 100 | 22.7 |
8/7/2008 | 100 | 22.7 |
8/7/2008 | 100 | 22.71 |
8/7/2008 | 100 | 22.71 |
8/7/2008 | 100 | 22.71 |
8/7/2008 | 100 | 22.71 |
8/7/2008 | 100 | 22.72 |
8/7/2008 | 100 | 22.72 |
8/7/2008 | 100 | 22.73 |
8/7/2008 | 100 | 22.73 |
8/7/2008 | 100 | 22.73 |
8/7/2008 | 100 | 22.73 |
8/7/2008 | 100 | 22.73 |
8/7/2008 | 100 | 22.73 |
8/7/2008 | 100 | 22.78 |
8/7/2008 | 100 | 22.78 |
8/7/2008 | 100 | 22.78 |
8/7/2008 | 100 | 22.79 |
8/7/2008 | 100 | 22.79 |
8/7/2008 | 100 | 22.79 |
8/7/2008 | 100 | 22.79 |
8/7/2008 | 100 | 22.79 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.81 |
8/7/2008 | 100 | 22.84 |
8/7/2008 | 100 | 22.84 |
8/7/2008 | 100 | 22.84 |
8/7/2008 | 100 | 22.84 |
8/7/2008 | 100 | 22.84 |
8/7/2008 | 100 | 22.84 |
8/7/2008 | 100 | 22.84 |
8/7/2008 | 100 | 22.84 |
8/7/2008 | 100 | 22.84 |
8/7/2008 | 100 | 22.84 |
8/7/2008 | 100 | 22.84 |
8/7/2008 | 100 | 22.84 |
8/7/2008 | 100 | 22.84 |
8/7/2008 | 100 | 22.84 |
8/7/2008 | 100 | 22.84 |
8/7/2008 | 100 | 22.84 |
8/7/2008 | 100 | 22.84 |
8/7/2008 | 100 | 22.84 |
8/7/2008 | 100 | 22.84 |
8/7/2008 | 100 | 22.84 |
8/7/2008 | 100 | 22.84 |
8/7/2008 | 100 | 22.84 |
8/7/2008 | 100 | 22.845 |
8/7/2008 | 100 | 22.85 |
8/7/2008 | 100 | 22.85 |
8/7/2008 | 100 | 22.85 |
8/7/2008 | 100 | 22.87 |
8/7/2008 | 100 | 22.87 |
8/7/2008 | 100 | 22.87 |
8/7/2008 | 100 | 22.87 |
8/7/2008 | 100 | 22.87 |
8/7/2008 | 100 | 22.89 |
8/7/2008 | 100 | 22.89 |
8/7/2008 | 100 | 22.92 |
8/7/2008 | 100 | 22.94 |
8/7/2008 | 100 | 22.94 |
8/7/2008 | 100 | 22.94 |
8/7/2008 | 100 | 22.94 |
8/7/2008 | 100 | 22.94 |
8/7/2008 | 100 | 22.96 |
8/7/2008 | 100 | 22.96 |
8/7/2008 | 100 | 22.97 |
8/7/2008 | 100 | 23.01 |
8/7/2008 | 100 | 23.04 |
8/7/2008 | 100 | 23.04 |
8/7/2008 | 100 | 23.05 |
8/7/2008 | 100 | 23.05 |
8/7/2008 | 100 | 23.05 |
8/7/2008 | 100 | 23.05 |
8/7/2008 | 127 | 22.6 |
8/7/2008 | 131 | 22.9 |
8/7/2008 | 150 | 20.92 |
8/7/2008 | 195 | 22.93 |
8/7/2008 | 200 | 20.68 |
8/7/2008 | 200 | 21.02 |
8/7/2008 | 200 | 21.05 |
8/7/2008 | 200 | 21.3 |
8/7/2008 | 200 | 22.51 |
8/7/2008 | 200 | 22.81 |
8/7/2008 | 200 | 22.84 |
8/7/2008 | 200 | 22.84 |
8/7/2008 | 200 | 22.84 |
8/7/2008 | 200 | 22.94 |
8/7/2008 | 200 | 22.94 |
8/7/2008 | 200 | 22.95 |
8/7/2008 | 200 | 22.96 |
8/7/2008 | 200 | 23.05 |
8/7/2008 | 200 | 23.05 |
8/7/2008 | 200 | 23.05 |
8/7/2008 | 200 | 23.05 |
8/7/2008 | 200 | 23.05 |
8/7/2008 | 200 | 23.05 |
8/7/2008 | 200 | 23.05 |
8/7/2008 | 200 | 23.05 |
8/7/2008 | 200 | 23.05 |
8/7/2008 | 200 | 23.05 |
8/7/2008 | 200 | 23.05 |
8/7/2008 | 205 | 22.94 |
8/7/2008 | 300 | 20.68 |
8/7/2008 | 300 | 22.81 |
8/7/2008 | 300 | 22.87 |
8/7/2008 | 300 | 23.05 |
8/7/2008 | 369 | 22.9 |
8/7/2008 | 371 | 20.93 |
8/7/2008 | 400 | 20.94 |
8/7/2008 | 400 | 21.03 |
8/7/2008 | 400 | 21.04 |
8/7/2008 | 400 | 22.79 |
8/7/2008 | 400 | 22.81 |
8/7/2008 | 400 | 22.81 |
8/7/2008 | 416 | 22.66 |
8/7/2008 | 467 | 23.05 |
8/7/2008 | 469 | 22.92 |
8/7/2008 | 500 | 22.81 |
8/7/2008 | 558 | 22.99 |
8/7/2008 | 600 | 22.6 |
8/7/2008 | 600 | 22.62 |
8/7/2008 | 600 | 22.66 |
8/7/2008 | 600 | 22.67 |
8/7/2008 | 600 | 22.72 |
8/7/2008 | 600 | 22.81 |
8/7/2008 | 600 | 22.81 |
8/7/2008 | 600 | 22.81 |
8/7/2008 | 600 | 22.81 |
8/7/2008 | 600 | 22.81 |
8/7/2008 | 600 | 22.94 |
8/7/2008 | 600 | 22.96 |
8/7/2008 | 631 | 21.04 |
8/7/2008 | 700 | 20.99 |
8/7/2008 | 757 | 21.13 |
8/7/2008 | 800 | 21.1 |
8/7/2008 | 900 | 21.08 |
8/7/2008 | 900 | 21.46 |
8/7/2008 | 900 | 21.56 |
8/7/2008 | 900 | 22.87 |
8/7/2008 | 900 | 22.97 |
8/7/2008 | 1,100 | 21.65 |
8/7/2008 | 1,200 | 21.08 |
8/7/2008 | 1,200 | 21.56 |
8/7/2008 | 1,300 | 22.66 |
8/7/2008 | 1,800 | 21.31 |
8/7/2008 | 1,900 | 21.44 |
8/7/2008 | 2,000 | 20.68 |
8/7/2008 | 2,084 | 22.66 |
8/7/2008 | 2,300 | 21.53 |
8/7/2008 | 2,316 | 22.63 |
8/7/2008 | 3,000 | 21.03 |
8/7/2008 | 3,200 | 21.19 |
8/7/2008 | 3,300 | 21.31 |
8/7/2008 | 3,700 | 20.94 |
8/7/2008 | 3,700 | 22.65 |
8/8/2008 | 4 | 21.54 |
8/8/2008 | 23 | 22.09 |
8/8/2008 | 23 | 22.09 |
8/8/2008 | 24 | 22.07 |
8/8/2008 | 27 | 22.09 |
8/8/2008 | 31 | 21.58 |
8/8/2008 | 38 | 21.88 |
8/8/2008 | 56 | 21.88 |
8/8/2008 | 62 | 21.88 |
8/8/2008 | 73 | 22.09 |
8/8/2008 | 76 | 22.07 |
8/8/2008 | 77 | 22.09 |
8/8/2008 | 77 | 22.09 |
8/8/2008 | 96 | 21.54 |
8/8/2008 | 100 | 20.66 |
8/8/2008 | 100 | 20.66 |
8/8/2008 | 100 | 20.66 |
8/8/2008 | 100 | 21.52 |
8/8/2008 | 100 | 21.52 |
8/8/2008 | 100 | 21.52 |
8/8/2008 | 100 | 21.55 |
8/8/2008 | 100 | 21.55 |
8/8/2008 | 100 | 21.585 |
8/8/2008 | 100 | 21.585 |
8/8/2008 | 100 | 21.585 |
8/8/2008 | 100 | 21.6 |
8/8/2008 | 100 | 21.61 |
8/8/2008 | 100 | 21.62 |
8/8/2008 | 100 | 21.7 |
8/8/2008 | 100 | 21.82 |
8/8/2008 | 100 | 21.83 |
8/8/2008 | 100 | 21.84 |
8/8/2008 | 100 | 21.85 |
8/8/2008 | 100 | 21.85 |
8/8/2008 | 100 | 21.85 |
8/8/2008 | 100 | 21.86 |
8/8/2008 | 100 | 21.86 |
8/8/2008 | 100 | 21.88 |
8/8/2008 | 100 | 21.88 |
8/8/2008 | 100 | 21.88 |
8/8/2008 | 100 | 21.88 |
8/8/2008 | 100 | 21.89 |
8/8/2008 | 100 | 21.89 |
8/8/2008 | 100 | 21.89 |
8/8/2008 | 100 | 21.89 |
8/8/2008 | 100 | 21.9 |
8/8/2008 | 100 | 21.905 |
8/8/2008 | 100 | 21.905 |
8/8/2008 | 100 | 21.905 |
8/8/2008 | 100 | 21.91 |
8/8/2008 | 100 | 21.9199 |
8/8/2008 | 100 | 21.92 |
8/8/2008 | 100 | 21.92 |
8/8/2008 | 100 | 21.94 |
8/8/2008 | 100 | 21.9485 |
8/8/2008 | 100 | 21.99 |
8/8/2008 | 100 | 21.99 |
8/8/2008 | 100 | 21.99 |
8/8/2008 | 100 | 22.01 |
8/8/2008 | 100 | 22.01 |
8/8/2008 | 100 | 22.05 |
8/8/2008 | 100 | 22.07 |
8/8/2008 | 100 | 22.08 |
8/8/2008 | 100 | 22.08 |
8/8/2008 | 100 | 22.09 |
8/8/2008 | 100 | 22.09 |
8/8/2008 | 100 | 22.09 |
8/8/2008 | 100 | 22.09 |
8/8/2008 | 100 | 22.095 |
8/8/2008 | 100 | 22.12 |
8/8/2008 | 100 | 22.24 |
8/8/2008 | 100 | 22.29 |
8/8/2008 | 100 | 22.35 |
8/8/2008 | 100 | 22.76 |
8/8/2008 | 200 | 21.58 |
8/8/2008 | 200 | 21.905 |
8/8/2008 | 200 | 21.9199 |
8/8/2008 | 200 | 21.9199 |
8/8/2008 | 200 | 22.095 |
8/8/2008 | 200 | 22.095 |
8/8/2008 | 200 | 22.095 |
8/8/2008 | 300 | 21.905 |
8/8/2008 | 300 | 21.915 |
8/8/2008 | 300 | 21.9199 |
8/8/2008 | 300 | 22.095 |
8/8/2008 | 400 | 21.915 |
8/8/2008 | 400 | 22.095 |
8/8/2008 | 500 | 21.58 |
8/8/2008 | 500 | 21.9199 |
8/8/2008 | 600 | 20.66 |
8/8/2008 | 700 | 21.5575 |
8/8/2008 | 700 | 22.095 |
8/8/2008 | 800 | 21.905 |
8/8/2008 | 1,000 | 21.9199 |
8/8/2008 | 1,200 | 21.9199 |
8/8/2008 | (100) | 21.55 |
8/8/2008 | 53 | 22.01 |
8/8/2008 | 100 | 21.57 |
8/8/2008 | 100 | 22.07 |
8/8/2008 | 100 | 22.07 |
8/8/2008 | 5 | 22.43 |
8/8/2008 | 44 | 22.25 |
8/8/2008 | 44 | 22.76 |
8/8/2008 | 45 | 22.94 |
8/8/2008 | 72 | 22.02 |
8/8/2008 | 72 | 22.76 |
8/8/2008 | 100 | 21.75 |
8/8/2008 | 100 | 21.89 |
8/8/2008 | 100 | 21.92 |
8/8/2008 | 100 | 21.93 |
8/8/2008 | 100 | 21.93 |
8/8/2008 | 100 | 21.93 |
8/8/2008 | 100 | 21.93 |
8/8/2008 | 100 | 21.93 |
8/8/2008 | 100 | 21.93 |
8/8/2008 | 100 | 21.93 |
8/8/2008 | 100 | 21.96 |
8/8/2008 | 100 | 21.98 |
8/8/2008 | 100 | 21.99 |
8/8/2008 | 100 | 21.99 |
8/8/2008 | 100 | 21.99 |
8/8/2008 | 100 | 21.99 |
8/8/2008 | 100 | 21.99 |
8/8/2008 | 100 | 22.02 |
8/8/2008 | 100 | 22.02 |
8/8/2008 | 100 | 22.02 |
8/8/2008 | 100 | 22.02 |
8/8/2008 | 100 | 22.02 |
8/8/2008 | 100 | 22.1 |
8/8/2008 | 100 | 22.1 |
8/8/2008 | 100 | 22.1 |
8/8/2008 | 100 | 22.21 |
8/8/2008 | 100 | 22.21 |
8/8/2008 | 100 | 22.21 |
8/8/2008 | 100 | 22.225 |
8/8/2008 | 100 | 22.25 |
8/8/2008 | 100 | 22.25 |
8/8/2008 | 100 | 22.25 |
8/8/2008 | 100 | 22.25 |
8/8/2008 | 100 | 22.25 |
8/8/2008 | 100 | 22.25 |
8/8/2008 | 100 | 22.25 |
8/8/2008 | 100 | 22.25 |
8/8/2008 | 100 | 22.25 |
8/8/2008 | 100 | 22.25 |
8/8/2008 | 100 | 22.25 |
8/8/2008 | 100 | 22.25 |
8/8/2008 | 100 | 22.25 |
8/8/2008 | 100 | 22.25 |
8/8/2008 | 100 | 22.25 |
8/8/2008 | 100 | 22.25 |
8/8/2008 | 100 | 22.25 |
8/8/2008 | 100 | 22.25 |
8/8/2008 | 100 | 22.25 |
8/8/2008 | 100 | 22.25 |
8/8/2008 | 100 | 22.25 |
8/8/2008 | 100 | 22.25 |
8/8/2008 | 100 | 22.25 |
8/8/2008 | 100 | 22.27 |
8/8/2008 | 100 | 22.28 |
8/8/2008 | 100 | 22.31 |
8/8/2008 | 100 | 22.37 |
8/8/2008 | 100 | 22.37 |
8/8/2008 | 100 | 22.43 |
8/8/2008 | 100 | 22.43 |
8/8/2008 | 100 | 22.44 |
8/8/2008 | 100 | 22.45 |
8/8/2008 | 100 | 22.45 |
8/8/2008 | 100 | 22.52 |
8/8/2008 | 100 | 22.52 |
8/8/2008 | 100 | 22.52 |
8/8/2008 | 100 | 22.52 |
8/8/2008 | 100 | 22.52 |
8/8/2008 | 100 | 22.52 |
8/8/2008 | 100 | 22.52 |
8/8/2008 | 100 | 22.76 |
8/8/2008 | 100 | 22.76 |
8/8/2008 | 100 | 22.76 |
8/8/2008 | 100 | 22.76 |
8/8/2008 | 100 | 22.76 |
8/8/2008 | 100 | 22.76 |
8/8/2008 | 100 | 22.76 |
8/8/2008 | 100 | 22.76 |
8/8/2008 | 100 | 22.76 |
8/8/2008 | 100 | 22.76 |
8/8/2008 | 100 | 22.76 |
8/8/2008 | 100 | 22.805 |
8/8/2008 | 145 | 22.02 |
8/8/2008 | 200 | 21.995 |
8/8/2008 | 200 | 22.22 |
8/8/2008 | 200 | 22.75 |
8/8/2008 | 300 | 22.11 |
8/8/2008 | 300 | 22.76 |
8/8/2008 | 300 | 22.92 |
8/8/2008 | 383 | 22.12 |
8/8/2008 | 400 | 22.01 |
8/8/2008 | 400 | 22.02 |
8/8/2008 | 400 | 22.25 |
8/8/2008 | 400 | 22.75 |
8/8/2008 | 500 | 22.75 |
8/8/2008 | 600 | 22 |
8/8/2008 | 600 | 22.28 |
8/8/2008 | 600 | 22.37 |
8/8/2008 | 600 | 22.45 |
8/8/2008 | 600 | 22.75 |
8/8/2008 | 600 | 22.9 |
8/8/2008 | 800 | 22.85 |
8/8/2008 | 900 | 22.25 |
8/8/2008 | 900 | 22.25 |
8/8/2008 | 1,000 | 21.99 |
8/8/2008 | 2,690 | 22.25 |
8/8/2008 | 6,400 | 22.75 |
8/8/2008 | 9,000 | 21.98 |
8/8/2008 | 11,000 | 22.25 |
8/8/2008 | 11,200 | 22.25 |
8/11/2008 | (1,900) | 21.7137 |
8/11/2008 | (500) | 21.7137 |
8/11/2008 | (100) | 21.7137 |
8/11/2008 | (100) | 21.61 |
8/11/2008 | (100) | 21.65 |
8/11/2008 | (100) | 21.7 |
8/11/2008 | (100) | 21.72 |
8/11/2008 | (100) | 21.86 |
8/11/2008 | (100) | 21.91 |
8/11/2008 | (100) | 21.94 |
8/11/2008 | (100) | 21.95 |
8/11/2008 | (100) | 21.97 |
8/11/2008 | (100) | 22.01 |
8/11/2008 | (100) | 22.11 |
8/11/2008 | (75) | 21.75 |
8/11/2008 | (25) | 21.75 |
8/11/2008 | 11 | 21.27 |
8/11/2008 | 38 | 21.84 |
8/11/2008 | 89 | 21.27 |
8/11/2008 | 100 | 21.27 |
8/11/2008 | 100 | 21.27 |
8/11/2008 | 100 | 21.27 |
8/11/2008 | 100 | 21.27 |
8/11/2008 | 100 | 21.4 |
8/11/2008 | 100 | 21.45 |
8/11/2008 | 100 | 21.45 |
8/11/2008 | 100 | 21.51 |
8/11/2008 | 100 | 21.54 |
8/11/2008 | 100 | 21.54 |
8/11/2008 | 100 | 21.54 |
8/11/2008 | 100 | 21.54 |
8/11/2008 | 100 | 21.54 |
8/11/2008 | 100 | 21.73 |
8/11/2008 | 100 | 21.73 |
8/11/2008 | 100 | 21.74 |
8/11/2008 | 100 | 21.75 |
8/11/2008 | 100 | 21.95 |
8/11/2008 | 100 | 21.95 |
8/11/2008 | 100 | 22.005 |
8/11/2008 | (100) | 21.66 |
8/11/2008 | (100) | 21.69 |
8/11/2008 | (100) | 21.711 |
8/11/2008 | 100 | 21.48 |
8/11/2008 | (100) | 21.54 |
8/12/2008 | (100) | 21.15 |
8/12/2008 | (100) | 21.15 |
8/12/2008 | (100) | 21.16 |
8/12/2008 | (100) | 21.16 |
8/12/2008 | (100) | 21.25 |
8/12/2008 | (100) | 21.26 |
8/12/2008 | (100) | 21.27 |
8/12/2008 | (100) | 21.29 |
8/12/2008 | (100) | 21.29 |
8/12/2008 | 12 | 21.28 |
8/12/2008 | 12 | 21.29 |
8/12/2008 | 23 | 21.2 |
8/12/2008 | 77 | 21.2 |
8/12/2008 | 88 | 21.29 |
8/12/2008 | 98 | 21.76 |
8/12/2008 | 100 | 21.07 |
8/12/2008 | 100 | 21.08 |
8/12/2008 | 100 | 21.14 |
8/12/2008 | 100 | 21.14 |
8/12/2008 | 100 | 21.18 |
8/12/2008 | 100 | 21.18 |
8/12/2008 | 100 | 21.18 |
8/12/2008 | 100 | 21.19 |
8/12/2008 | 100 | 21.19 |
8/12/2008 | 100 | 21.2 |
8/12/2008 | 100 | 21.21 |
8/12/2008 | 100 | 21.22 |
8/12/2008 | 100 | 21.22 |
8/12/2008 | 100 | 21.22 |
8/12/2008 | 100 | 21.22 |
8/12/2008 | 100 | 21.23 |
8/12/2008 | 100 | 21.23 |
8/12/2008 | 100 | 21.23 |
8/12/2008 | 100 | 21.23 |
8/12/2008 | 100 | 21.23 |
8/12/2008 | 100 | 21.24 |
8/12/2008 | 100 | 21.24 |
8/12/2008 | 100 | 21.24 |
8/12/2008 | 100 | 21.24 |
8/12/2008 | 100 | 21.25 |
8/12/2008 | 100 | 21.25 |
8/12/2008 | 100 | 21.25 |
8/12/2008 | 100 | 21.25 |
8/12/2008 | 100 | 21.25 |
8/12/2008 | 100 | 21.25 |
8/12/2008 | 100 | 21.26 |
8/12/2008 | 100 | 21.26 |
8/12/2008 | 100 | 21.27 |
8/12/2008 | 100 | 21.27 |
8/12/2008 | 100 | 21.27 |
8/12/2008 | 100 | 21.27 |
8/12/2008 | 100 | 21.27 |
8/12/2008 | 100 | 21.28 |
8/12/2008 | 100 | 21.28 |
8/12/2008 | 100 | 21.28 |
8/12/2008 | 100 | 21.28 |
8/12/2008 | 100 | 21.29 |
8/12/2008 | 100 | 21.29 |
8/12/2008 | 100 | 21.29 |
8/12/2008 | 100 | 21.3 |
8/12/2008 | 100 | 21.31 |
8/12/2008 | 100 | 21.32 |
8/12/2008 | 100 | 21.35 |
8/12/2008 | 100 | 21.44 |
8/12/2008 | 100 | 21.5 |
8/12/2008 | 80 | 21.41 |
8/12/2008 | 100 | 21.06 |
8/12/2008 | 100 | 21.06 |
8/12/2008 | 100 | 21.06 |
8/12/2008 | 100 | 21.21 |
8/12/2008 | 100 | 21.21 |
8/12/2008 | 100 | 21.22 |
8/12/2008 | 100 | 21.22 |
8/12/2008 | 100 | 21.24 |
8/12/2008 | 100 | 21.27 |
8/12/2008 | 100 | 21.29 |
8/12/2008 | 100 | 21.29 |
8/12/2008 | 120 | 21.41 |
8/12/2008 | 136 | 21.21 |
8/12/2008 | 200 | 21.28 |
8/12/2008 | 8 | 21.26 |
8/12/2008 | 92 | 21.15 |
8/12/2008 | 100 | 21.14 |
8/12/2008 | 100 | 21.21 |
8/12/2008 | 100 | 21.24 |
8/12/2008 | 100 | 21.25 |
8/12/2008 | 100 | 21.29 |
8/13/2008 | (200) | 21.75 |
8/13/2008 | (200) | 21.78 |
8/13/2008 | (200) | 21.79 |
8/13/2008 | (200) | 21.86 |
8/13/2008 | (100) | 21.65 |
8/13/2008 | (100) | 21.65 |
8/13/2008 | (100) | 21.66 |
8/13/2008 | (100) | 21.68 |
8/13/2008 | (100) | 21.68 |
8/13/2008 | (100) | 21.68 |
8/13/2008 | (100) | 21.7 |
8/13/2008 | (100) | 21.71 |
8/13/2008 | (100) | 21.74 |
8/13/2008 | (100) | 21.74 |
8/13/2008 | (100) | 21.75 |
8/13/2008 | (100) | 21.78 |
8/13/2008 | (100) | 21.79 |
8/13/2008 | (100) | 21.81 |
8/13/2008 | (100) | 21.86 |
8/13/2008 | (100) | 21.86 |
8/13/2008 | (100) | 21.87 |
8/13/2008 | (100) | 21.87 |
8/13/2008 | (94) | 21.74 |
8/13/2008 | (78) | 21.72 |
8/13/2008 | (76) | 21.8 |
8/13/2008 | (55) | 21.86 |
8/13/2008 | (45) | 21.86 |
8/13/2008 | (28) | 21.79 |
8/13/2008 | (24) | 21.8 |
8/13/2008 | (22) | 21.72 |
8/13/2008 | (11) | 21.8 |
8/13/2008 | (6) | 21.74 |
8/13/2008 | 24 | 21.58 |
8/13/2008 | 100 | 21.51 |
8/13/2008 | 100 | 21.51 |
8/13/2008 | 100 | 21.54 |
8/13/2008 | 100 | 21.59 |
8/13/2008 | 100 | 21.68 |
8/13/2008 | 100 | 21.71 |
8/13/2008 | 100 | 21.84 |
8/13/2008 | 100 | 21.87 |
8/13/2008 | (300) | 21.7123 |
8/13/2008 | (200) | 21.704 |
8/13/2008 | (100) | 21.69 |
8/13/2008 | (100) | 21.69 |
8/13/2008 | (100) | 21.77 |
8/13/2008 | (4) | 21.61 |
8/13/2008 | 95 | 21.85 |
8/13/2008 | 100 | 21.51 |
8/13/2008 | 100 | 21.51 |
8/13/2008 | 100 | 21.68 |
8/13/2008 | 100 | 21.68 |
8/13/2008 | 100 | 21.68 |
8/13/2008 | 100 | 21.78 |
8/13/2008 | 200 | 21.52 |
8/13/2008 | 200 | 21.63 |
8/13/2008 | 205 | 21.85 |
8/13/2008 | 300 | 21.52 |
8/13/2008 | (100) | 21.74 |
8/13/2008 | (72) | 21.86 |
8/13/2008 | (28) | 21.86 |
8/14/2008 | (100) | 21.4 |
8/14/2008 | (100) | 21.47 |
8/14/2008 | (100) | 21.47 |
8/14/2008 | 100 | 21.07 |
8/14/2008 | 100 | 21.22 |
8/14/2008 | (200) | 21.3728 |
8/14/2008 | (100) | 21.04 |
8/14/2008 | (100) | 21.07 |
8/14/2008 | (100) | 21.08 |
8/14/2008 | (100) | 21.18 |
8/14/2008 | (100) | 21.19 |
8/14/2008 | (100) | 21.2 |
8/14/2008 | (100) | 21.21 |
8/14/2008 | (100) | 21.21 |
8/14/2008 | (100) | 21.24 |
8/14/2008 | (100) | 21.5 |
8/14/2008 | (100) | 21.53 |
8/14/2008 | (100) | 21.55 |
8/14/2008 | (90) | 21.18 |
8/14/2008 | (57) | 21.45 |
8/14/2008 | (46) | 21.18 |
8/14/2008 | (45) | 21.19 |
8/14/2008 | (28) | 21.45 |
8/14/2008 | (22) | 21.65 |
8/14/2008 | (13) | 21.63 |
8/14/2008 | (10) | 21.18 |
8/14/2008 | (100) | 21.17 |
8/14/2008 | (52) | 21.2 |
8/14/2008 | (28) | 21.42 |
8/14/2008 | (20) | 21.27 |
8/15/2008 | 13 | 20.44 |
8/15/2008 | 13 | 20.49 |
8/15/2008 | 27 | 20.36 |
8/15/2008 | 30 | 20.5 |
8/15/2008 | 73 | 20.36 |
8/15/2008 | 87 | 20.44 |
8/15/2008 | 87 | 20.49 |
8/15/2008 | 100 | 20.36 |
8/15/2008 | 100 | 20.36 |
8/15/2008 | 100 | 20.36 |
8/15/2008 | 100 | 20.36 |
8/15/2008 | 100 | 20.36 |
8/15/2008 | 100 | 20.36 |
8/15/2008 | 100 | 20.36 |
8/15/2008 | 100 | 20.36 |
8/15/2008 | 100 | 20.44 |
8/15/2008 | 100 | 20.44 |
8/15/2008 | 100 | 20.44 |
8/15/2008 | 100 | 20.44 |
8/15/2008 | 100 | 20.44 |
8/15/2008 | 100 | 20.44 |
8/15/2008 | 100 | 20.45 |
8/15/2008 | 100 | 20.49 |
8/15/2008 | 100 | 20.49 |
8/15/2008 | 100 | 20.5 |
8/15/2008 | 100 | 20.5 |
8/15/2008 | 100 | 20.5 |
8/15/2008 | 100 | 20.5 |
8/15/2008 | 100 | 20.5 |
8/15/2008 | 100 | 20.5 |
8/15/2008 | 100 | 20.52 |
8/15/2008 | 100 | 20.52 |
8/15/2008 | 100 | 20.52 |
8/15/2008 | 100 | 20.52 |
8/15/2008 | 100 | 20.61 |
8/15/2008 | 100 | 20.61 |
8/15/2008 | 100 | 20.67 |
8/15/2008 | 100 | 20.79 |
8/15/2008 | 100 | 20.85 |
8/15/2008 | 100 | 20.85 |
8/15/2008 | 100 | 20.85 |
8/15/2008 | 100 | 20.92 |
8/15/2008 | 104 | 20.5 |
8/15/2008 | 200 | 20.49 |
8/15/2008 | 200 | 20.53 |
8/15/2008 | 200 | 20.53 |
8/15/2008 | 100 | 20.28 |
8/15/2008 | (2,800) | 20.9883 |
8/15/2008 | (700) | 20.9883 |
8/15/2008 | (600) | 21.2801 |
8/15/2008 | (100) | 20.14 |
8/15/2008 | (100) | 20.36 |
8/15/2008 | (100) | 20.44 |
8/15/2008 | (100) | 20.5 |
8/15/2008 | (100) | 20.5 |
8/15/2008 | (100) | 20.5 |
8/15/2008 | (100) | 20.5 |
8/15/2008 | (100) | 20.52 |
8/15/2008 | (100) | 20.53 |
8/15/2008 | (100) | 20.53 |
8/15/2008 | (100) | 20.53 |
8/15/2008 | (100) | 20.53 |
8/15/2008 | (100) | 20.53 |
8/15/2008 | (100) | 20.53 |
8/15/2008 | (100) | 20.57 |
8/15/2008 | (100) | 20.57 |
8/15/2008 | (100) | 20.57 |
8/15/2008 | (100) | 20.62 |
8/15/2008 | (100) | 20.62 |
8/15/2008 | (100) | 20.62 |
8/15/2008 | (100) | 20.62 |
8/15/2008 | (100) | 20.63 |
8/15/2008 | (100) | 20.67 |
8/15/2008 | (100) | 20.74 |
8/15/2008 | (100) | 20.81 |
8/15/2008 | (100) | 20.81 |
8/15/2008 | (100) | 20.82 |
8/15/2008 | (100) | 20.82 |
8/15/2008 | (100) | 20.83 |
8/15/2008 | (100) | 20.83 |
8/15/2008 | (100) | 20.84 |
8/15/2008 | (100) | 20.84 |
8/15/2008 | (100) | 20.84 |
8/15/2008 | (100) | 20.84 |
8/15/2008 | (100) | 20.86 |
8/15/2008 | (100) | 20.86 |
8/15/2008 | (100) | 20.86 |
8/15/2008 | (100) | 20.86 |
8/15/2008 | (100) | 20.86 |
8/15/2008 | (100) | 20.9 |
8/15/2008 | (100) | 20.9 |
8/15/2008 | (100) | 20.93 |
8/15/2008 | (100) | 20.97 |
8/15/2008 | (100) | 21 |
8/15/2008 | (100) | 21 |
8/15/2008 | (100) | 21 |
8/15/2008 | (100) | 21.01 |
8/15/2008 | (100) | 21.01 |
8/15/2008 | (100) | 21.01 |
8/15/2008 | (100) | 21.01 |
8/15/2008 | (100) | 21.01 |
8/15/2008 | (100) | 21.02 |
8/15/2008 | (100) | 21.02 |
8/15/2008 | (100) | 21.02 |
8/15/2008 | (100) | 21.02 |
8/15/2008 | (100) | 21.02 |
8/15/2008 | (100) | 21.03 |
8/15/2008 | (100) | 21.03 |
8/15/2008 | (100) | 21.03 |
8/15/2008 | (100) | 21.03 |
8/15/2008 | (100) | 21.03 |
8/15/2008 | (100) | 21.03 |
8/15/2008 | (100) | 21.03 |
8/15/2008 | (100) | 21.03 |
8/15/2008 | (100) | 21.04 |
8/15/2008 | (100) | 21.05 |
8/15/2008 | (100) | 21.07 |
8/15/2008 | (100) | 21.18 |
8/15/2008 | (100) | 21.19 |
8/15/2008 | (100) | 21.26 |
8/15/2008 | (100) | 21.45 |
8/15/2008 | (100) | 21.66 |
8/15/2008 | (100) | 21.69 |
8/15/2008 | (99) | 20.81 |
8/15/2008 | (99) | 21.14 |
8/15/2008 | (94) | 21.03 |
8/15/2008 | (92) | 21.02 |
8/15/2008 | (92) | 21.02 |
8/15/2008 | (92) | 21.04 |
8/15/2008 | (86) | 21.12 |
8/15/2008 | (80) | 21.01 |
8/15/2008 | (78) | 21.05 |
8/15/2008 | (43) | 21.66 |
8/15/2008 | (30) | 21.27 |
8/15/2008 | (8) | 21.02 |
8/15/2008 | (8) | 21.04 |
8/15/2008 | (8) | 21.04 |
8/15/2008 | (2) | 21.01 |
8/15/2008 | (2) | 21.01 |
8/15/2008 | (2) | 21.01 |
8/15/2008 | (2) | 21.01 |
8/15/2008 | (2) | 21.01 |
8/15/2008 | (2) | 21.01 |
8/15/2008 | (2) | 21.01 |
8/15/2008 | (2) | 21.01 |
8/15/2008 | (2) | 21.01 |
8/15/2008 | (2) | 21.01 |
8/15/2008 | (2) | 21.02 |
8/15/2008 | (2) | 21.02 |
8/15/2008 | (2) | 21.02 |
8/15/2008 | (2) | 21.02 |
8/15/2008 | (2) | 21.03 |
8/15/2008 | (2) | 21.03 |
8/15/2008 | (2) | 21.03 |
8/15/2008 | (1) | 20.81 |
8/15/2008 | (1) | 21.14 |
8/15/2008 | 3 | 20.96 |
8/15/2008 | 8 | 21.04 |
8/15/2008 | 11 | 21.04 |
8/15/2008 | 50 | 21.03 |
8/15/2008 | 89 | 21.05 |
8/15/2008 | 91 | 21.03 |
8/15/2008 | 92 | 21.04 |
8/15/2008 | 100 | 20.73 |
8/15/2008 | 100 | 20.81 |
8/15/2008 | 100 | 20.81 |
8/15/2008 | 100 | 20.81 |
8/15/2008 | 100 | 20.81 |
8/15/2008 | 100 | 20.81 |
8/15/2008 | 100 | 20.81 |
8/15/2008 | 100 | 20.81 |
8/15/2008 | 100 | 20.81 |
8/15/2008 | 100 | 20.83 |
8/15/2008 | 100 | 20.83 |
8/15/2008 | 100 | 20.83 |
8/15/2008 | 100 | 20.83 |
8/15/2008 | 100 | 20.83 |
8/15/2008 | 100 | 20.96 |
8/15/2008 | 100 | 20.96 |
8/15/2008 | 100 | 20.96 |
8/15/2008 | 100 | 21 |
8/15/2008 | 100 | 21 |
8/15/2008 | 100 | 21 |
8/15/2008 | 100 | 21 |
8/15/2008 | 100 | 21 |
8/15/2008 | 100 | 21.01 |
8/15/2008 | 100 | 21.01 |
8/15/2008 | 100 | 21.01 |
8/15/2008 | 100 | 21.02 |
8/15/2008 | 100 | 21.02 |
8/15/2008 | 100 | 21.02 |
8/15/2008 | 100 | 21.02 |
8/15/2008 | 100 | 21.02 |
8/15/2008 | 100 | 21.02 |
8/15/2008 | 100 | 21.02 |
8/15/2008 | 100 | 21.02 |
8/15/2008 | 100 | 21.03 |
8/15/2008 | 100 | 21.03 |
8/15/2008 | 100 | 21.03 |
8/15/2008 | 100 | 21.03 |
8/15/2008 | 100 | 21.03 |
8/15/2008 | 100 | 21.03 |
8/15/2008 | 100 | 21.03 |
8/15/2008 | 100 | 21.03 |
8/15/2008 | 100 | 21.03 |
8/15/2008 | 100 | 21.03 |
8/15/2008 | 100 | 21.03 |
8/15/2008 | 100 | 21.03 |
8/15/2008 | 100 | 21.03 |
8/15/2008 | 100 | 21.03 |
8/15/2008 | 100 | 21.03 |
8/15/2008 | 100 | 21.03 |
8/15/2008 | 100 | 21.03 |
8/15/2008 | 100 | 21.03 |
8/15/2008 | 100 | 21.03 |
8/15/2008 | 100 | 21.03 |
8/15/2008 | 100 | 21.03 |
8/15/2008 | 100 | 21.03 |
8/15/2008 | 100 | 21.04 |
8/15/2008 | 100 | 21.04 |
8/15/2008 | 100 | 21.04 |
8/15/2008 | 100 | 21.04 |
8/15/2008 | 100 | 21.05 |
8/15/2008 | 100 | 21.05 |
8/15/2008 | 100 | 21.05 |
8/15/2008 | 100 | 21.05 |
8/15/2008 | 100 | 21.05 |
8/15/2008 | 100 | 21.05 |
8/15/2008 | 100 | 21.05 |
8/15/2008 | 100 | 21.05 |
8/15/2008 | 100 | 21.05 |
8/15/2008 | 100 | 21.05 |
8/15/2008 | 100 | 21.05 |
8/15/2008 | 100 | 21.05 |
8/15/2008 | 100 | 21.05 |
8/15/2008 | 100 | 21.05 |
8/15/2008 | 100 | 21.05 |
8/15/2008 | 100 | 21.05 |
8/15/2008 | 100 | 21.05 |
8/15/2008 | 100 | 21.05 |
8/15/2008 | 100 | 21.05 |
8/15/2008 | 100 | 21.49 |
8/15/2008 | 100 | 21.49 |
8/15/2008 | 100 | 21.49 |
8/15/2008 | 100 | 21.53 |
8/15/2008 | 100 | 21.53 |
8/15/2008 | 100 | 21.53 |
8/15/2008 | 100 | 21.66 |
8/15/2008 | 123 | 20.81 |
8/15/2008 | 192 | 21.03 |
8/15/2008 | 200 | 21 |
8/15/2008 | 200 | 21 |
8/15/2008 | 200 | 21 |
8/15/2008 | 200 | 21.01 |
8/15/2008 | 200 | 21.01 |
8/15/2008 | 200 | 21.02 |
8/15/2008 | 200 | 21.02 |
8/15/2008 | 200 | 21.02 |
8/15/2008 | 200 | 21.02 |
8/15/2008 | 200 | 21.02 |
8/15/2008 | 200 | 21.02 |
8/15/2008 | 200 | 21.03 |
8/15/2008 | 200 | 21.03 |
8/15/2008 | 200 | 21.03 |
8/15/2008 | 200 | 21.03 |
8/15/2008 | 200 | 21.04 |
8/15/2008 | 200 | 21.05 |
8/15/2008 | 200 | 21.05 |
8/15/2008 | 200 | 21.05 |
8/15/2008 | 200 | 21.05 |
8/15/2008 | 200 | 21.66 |
8/15/2008 | 300 | 21 |
8/15/2008 | 300 | 21.005 |
8/15/2008 | 300 | 21.02 |
8/15/2008 | 300 | 21.03 |
8/15/2008 | 300 | 21.05 |
8/15/2008 | 300 | 21.27 |
8/15/2008 | 399 | 21.02 |
8/15/2008 | 400 | 21.01 |
8/15/2008 | 500 | 20.995 |
8/15/2008 | 500 | 21.02 |
8/15/2008 | 500 | 21.05 |
8/15/2008 | 500 | 21.05 |
8/15/2008 | 700 | 21.05 |
8/15/2008 | 800 | 21.01 |
8/15/2008 | 1,700 | 20.86 |
8/15/2008 | (2,400) | 20.26 |
8/15/2008 | (2,152) | 20.53 |
8/15/2008 | (1,900) | 20.87 |
8/15/2008 | (1,600) | 20.48 |
8/15/2008 | (1,300) | 20.45 |
8/15/2008 | (1,000) | 20.53 |
8/15/2008 | (1,000) | 20.53 |
8/15/2008 | (979) | 20.87 |
8/15/2008 | (900) | 20.45 |
8/15/2008 | (600) | 20.53 |
8/15/2008 | (400) | 20.53 |
8/15/2008 | (200) | 20.45 |
8/15/2008 | (200) | 20.49 |
8/15/2008 | (200) | 20.49 |
8/15/2008 | (200) | 20.5 |
8/15/2008 | (200) | 20.5 |
8/15/2008 | (200) | 20.53 |
8/15/2008 | (200) | 20.53 |
8/15/2008 | (200) | 20.67 |
8/15/2008 | (100) | 20.45 |
8/15/2008 | (100) | 20.45 |
8/15/2008 | (100) | 20.49 |
8/15/2008 | (100) | 20.49 |
8/15/2008 | (100) | 20.53 |
8/15/2008 | (100) | 20.53 |
8/15/2008 | (100) | 20.53 |
8/15/2008 | (100) | 20.53 |
8/15/2008 | (100) | 20.54 |
8/15/2008 | (100) | 20.67 |
8/15/2008 | (100) | 20.67 |
8/15/2008 | (100) | 20.67 |
8/15/2008 | (100) | 20.67 |
8/15/2008 | (87) | 20.49 |
8/15/2008 | (48) | 20.54 |
8/15/2008 | 49 | 20.5 |
8/15/2008 | 51 | 20.5 |
8/15/2008 | 100 | 20.36 |
8/15/2008 | 100 | 20.5 |
8/15/2008 | 100 | 20.53 |
8/15/2008 | 100 | 20.82 |
8/15/2008 | 100 | 20.85 |
8/15/2008 | (100) | 20.67 |
8/15/2008 | 5 | 20.47 |
8/15/2008 | 22 | 20.6 |
8/15/2008 | 26 | 20.36 |
8/15/2008 | 26 | 20.36 |
8/15/2008 | 27 | 20.3 |
8/15/2008 | 60 | 20.8 |
8/15/2008 | 61 | 20.8 |
8/15/2008 | 64 | 21 |
8/15/2008 | 73 | 20.3 |
8/15/2008 | 78 | 20.6 |
8/15/2008 | 100 | 20.3 |
8/15/2008 | 100 | 20.3 |
8/15/2008 | 100 | 20.3 |
8/15/2008 | 100 | 20.3 |
8/15/2008 | 100 | 20.3 |
8/15/2008 | 100 | 20.3 |
8/15/2008 | 100 | 20.32 |
8/15/2008 | 100 | 20.36 |
8/15/2008 | 100 | 20.36 |
8/15/2008 | 100 | 20.47 |
8/15/2008 | 100 | 20.47 |
8/15/2008 | 100 | 20.57 |
8/15/2008 | 100 | 20.57 |
8/15/2008 | 100 | 20.59 |
8/15/2008 | 100 | 20.6 |
8/15/2008 | 100 | 20.6 |
8/15/2008 | 100 | 20.6 |
8/15/2008 | 100 | 20.62 |
8/15/2008 | 100 | 20.63 |
8/15/2008 | 100 | 20.64 |
8/15/2008 | 100 | 20.73 |
8/15/2008 | 100 | 20.73 |
8/15/2008 | 100 | 20.74 |
8/15/2008 | 100 | 20.75 |
8/15/2008 | 100 | 20.8 |
8/15/2008 | 100 | 20.8 |
8/15/2008 | 100 | 20.8 |
8/15/2008 | 100 | 20.8 |
8/15/2008 | 100 | 20.8 |
8/15/2008 | 100 | 20.8 |
8/15/2008 | 100 | 20.8 |
8/15/2008 | 100 | 20.8 |
8/15/2008 | 100 | 20.8 |
8/15/2008 | 100 | 20.8 |
8/15/2008 | 100 | 20.82 |
8/15/2008 | 100 | 20.83 |
8/15/2008 | 100 | 20.83 |
8/15/2008 | 100 | 20.83 |
8/15/2008 | 100 | 20.83 |
8/15/2008 | 100 | 20.83 |
8/15/2008 | 100 | 20.83 |
8/15/2008 | 100 | 20.83 |
8/15/2008 | 100 | 20.83 |
8/15/2008 | 100 | 20.84 |
8/15/2008 | 100 | 20.85 |
8/15/2008 | 100 | 20.85 |
8/15/2008 | 100 | 20.85 |
8/15/2008 | 100 | 20.85 |
8/15/2008 | 100 | 20.85 |
8/15/2008 | 100 | 20.85 |
8/15/2008 | 100 | 20.85 |
8/15/2008 | 100 | 20.99 |
8/15/2008 | 100 | 20.99 |
8/15/2008 | 100 | 20.99 |
8/15/2008 | 100 | 20.99 |
8/15/2008 | 100 | 20.99 |
8/15/2008 | 100 | 20.99 |
8/15/2008 | 100 | 20.99 |
8/15/2008 | 100 | 20.99 |
8/15/2008 | 100 | 20.99 |
8/15/2008 | 100 | 20.99 |
8/15/2008 | 100 | 20.99 |
8/15/2008 | 100 | 20.99 |
8/15/2008 | 100 | 20.99 |
8/15/2008 | 100 | 20.99 |
8/15/2008 | 100 | 20.99 |
8/15/2008 | 100 | 20.99 |
8/15/2008 | 100 | 21 |
8/15/2008 | 100 | 21 |
8/15/2008 | 100 | 21 |
8/15/2008 | 100 | 21 |
8/15/2008 | 100 | 21 |
8/15/2008 | 100 | 21 |
8/15/2008 | 100 | 21 |
8/15/2008 | 100 | 21 |
8/15/2008 | 100 | 21 |
8/15/2008 | 100 | 21 |
8/15/2008 | 100 | 21 |
8/15/2008 | 100 | 21 |
8/15/2008 | 100 | 21.01 |
8/15/2008 | 317 | 20.3 |
8/15/2008 | 400 | 20.3 |
8/15/2008 | 400 | 21 |
8/15/2008 | 436 | 20.99 |
8/15/2008 | 800 | 20.47 |
8/15/2008 | 979 | 20.87 |
8/15/2008 | 1,200 | 21 |
8/15/2008 | 2,026 | 20.57 |
8/15/2008 | (100) | 21.66 |
8/15/2008 | (100) | 21.66 |
8/15/2008 | (57) | 21.66 |
8/15/2008 | (43) | 21.66 |
Notes:
All of the transactions listed above in the Issuers Common Stock were effected by Millenco LLC in the open market. Some of the sales listed above were short sales.