Schedule 13D



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 Issuer’s offices is 303-A College Road East, Princeton, New Jersey 08540. This Schedule 13D relates to the Issuer’s common stock, par value $0.001 per share (the "Common Stock").

Item 2.      Identity and Background.

   (a)-(c), (f) This statement is being filed by Millenco LLC, a Delaware limited liability company ("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 Issuer’s 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 broker’s credit policies. In such instances, the positions held in the margin accounts are pledged as collateral security for the repayment of debit balances in the accounts.

Item 4.       Purpose of Transaction.

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

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

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

Item 5.      Interest in Securities of the Issuer.

   (a)  As of the date hereof, Millenco is the beneficial owner of 1,179,862 shares of the Issuer’s 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 Issuer’s 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 Issuer’s 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 Issuer’s 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 Issuer’s 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 Issuer’s 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 Issuer’s 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 Issuer’s 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 Issuer’s Common Stock held by Millenco.

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

   (d)  No person other than the Reporting Persons is known to have the right to receive, or the power to direct the receipt of, dividends from, or proceeds from the sale of, the shares of Common Stock reported in this Schedule 13D.

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

   In connection with arrangements with Millenco’s prime brokers, such prime brokers are permitted to lend securities in Millenco’s accounts to the extent permitted by debit balances in such 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 Issuer’s 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 Issuer’s 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 Issuer’s Common Stock were effected by Millenco LLC in the open market. Some of the sales listed above were short sales.