Schedule 13D



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


SCHEDULE 13D
Under the Securities Exchange Act of 1934

Bright Horizons Family Solutions, Inc.
(Name of Issuer)

Common Stock, par value $0.01 per share
(Title of Class of Securities)

40053G106
(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)

May 1, 2008
(Date of event which requires filing of this statement)

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


SCHEDULE 13D

CUSIP No. 40053G106
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

1,406,222 (See Item 6)
 
9
SOLE DISPOSITIVE POWER

-0-
 
10
SHARED DISPOSITIVE POWER

1,406,222 (See Item 6) 

11
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON

1,406,222 (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)

5.3%
14
TYPE OF REPORTING PERSON

OO, BD

SCHEDULE 13D

CUSIP No. 40053G106
1
NAMES OF REPORTING PERSONS.
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY).

Cognizant Holdings, Ltd.
98-0515551
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

Cayman Islands

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

-0-

8
SHARED VOTING POWER

185,637 (See Item 6) 
9
SOLE DISPOSITIVE POWER
 
-0- 
10
SHARED DISPOSITIVE POWER

185,637 (See Item 6) 

11
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
 
185,637 (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)
 
0.7%
14
TYPE OF REPORTING PERSON
 
CO

SCHEDULE 13D

CUSIP No. 40053G106
1
NAMES OF REPORTING PERSONS.
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY).

Integrated Holding Group LP
13-3631307
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

185,637 (See Item 6) 
9
SOLE DISPOSITIVE POWER
 
-0- 
10
SHARED DISPOSITIVE POWER

185,637 (See Item 6) 

11
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
 
185,637 (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)
 
0.7%
14
TYPE OF REPORTING PERSON
 
HC, PN

SCHEDULE 13D

CUSIP No. 40053G106
1
NAMES OF REPORTING PERSONS.
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY).

Millennium International Management LP
13-3994985
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

185,637 (See Item 6) 
9
SOLE DISPOSITIVE POWER
 
-0- 
10
SHARED DISPOSITIVE POWER

185,637 (See Item 6) 

11
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
 
185,637 (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)
 
0.7%
14
TYPE OF REPORTING PERSON
 
PN

SCHEDULE 13D

CUSIP No. 40053G106
1
NAMES OF REPORTING PERSONS.
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY).

Millennium International Management GP LLC
20-5077371
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

185,637 (See Item 6) 
9
SOLE DISPOSITIVE POWER
 
-0- 
10
SHARED DISPOSITIVE POWER

185,637 (See Item 6) 

11
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
 
185,637 (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)
 
0.7%
14
TYPE OF REPORTING PERSON
 
HC, OO

SCHEDULE 13D

CUSIP No. 40053G106
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

1,591,859 (See Item 6)
 
9
SOLE DISPOSITIVE POWER

-0-
 
10
SHARED DISPOSITIVE POWER

1,591,859 (See Item 6) 

11
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON

1,591,859 (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)

6.1%
14
TYPE OF REPORTING PERSON

OO

SCHEDULE 13D

CUSIP No. 40053G106
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

1,591,859 (See Item 6) 
9
SOLE DISPOSITIVE POWER
 
-0- 
10
SHARED DISPOSITIVE POWER

1,591,859 (See Item 6) 

11
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
 
1,591,859 (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)
 
6.1%
14
TYPE OF REPORTING PERSON
 
IN

Explanatory Note  

Item 1.      Security and Issuer.

   The name of the issuer is Bright Horizons Family Solutions, Inc., a Delaware corporation (the "Issuer"). The address of the Issuer’s principal executive offices is 200 Talcott Avenue South, Watertown, Massachusetts 02472. This Schedule 13D relates to the Issuer’s common stock, par value $0.01 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") and Cognizant Holdings, Ltd., an exempted limited company organized under the laws of the Cayman Islands ("Cognizant Holdings"). Millenco is a broker-dealer and a member of the American Stock Exchange and the NASDAQ.

   Integrated Holding Group LP, a Delaware limited partnership ("Integrated Holding Group") is the 100% shareholder of Cognizant Holdings, and consequently may be deemed to have voting control and investment discretion over securities owned by Cognizant Holdings. Millennium Management LLC ("Millennium Management") is the manager of Millenco and the general partner of Integrated Holding Group and consequently may be deemed to have voting control and investment discretion over securities owned by Millenco or Integrated Holding Group, as the case may be. Millennium International Management LP, a Delaware limited partnership ("Millennium International Management") is the investment manager to Cognizant Holdings, and consequently may be deemed to have voting control and investment discretion over securities owned by Cognizant Holdings. Millennium International Management GP LLC, a Delaware limited liability company ("Millennium International Management GP") is the general partner of Millennium International Management, and consequently may be deemed to have voting control and investment discretion over securities deemed to be beneficially owned by Millennium International Management. Israel A. Englander ("Mr. Englander") is the managing member of Millennium Management and of Millennium International Management GP, and consequently may be deemed to be the beneficial owner of any shares deemed to be beneficially owned by Millennium Management or Millennium International Management GP, as the case may be. The foregoing should not be construed in and of itself as an admission by Millennium Management, Integrated Holding Group, Millennium International Management, Millennium International Management GP, or Mr. Englander as to beneficial ownership of the shares owned by Millenco or Cognizant Holdings, as the case may be.

   Millenco, Cognizant Holdings, Integrated Holding Group, Millennium International Management, Millennium International Management GP, 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, Integrated Holding Group and Mr. Englander is c/o Millennium Management LLC, 666 Fifth Avenue, New York, New York 10103. The business address for Cognizant Holdings, Millennium International Management, and Millennium International Management GP is c/o Millennium International Management LP, 666 Fifth Avenue, New York, New York 10103. Mr. Englander is a United States citizen.

   Note:  Integrated Holding Group is a non-managing member of Millenco. As a non-managing member, Integrated Holding Group has no voting control or investment discretion over Millenco or its securities positions.

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

   (e)  On December 1, 2005, Millennium Management, Millennium International 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 1,406,222 and 185,637 shares of the Issuer’s Common Stock held by Millenco and Cognizant Holdings, was approximately $65,124,721 and $8,244,483, respectively, calculated on an average cost basis (excluding brokerage commissions) by account. Millenco and Cognizant Holdings effect purchases of securities primarily through margin accounts maintained for Millenco and Cognizant Holdings with prime brokers, which may extend margin credit to Millenco and Cognizant Holdings 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 1,406,222 shares of the Issuer’s Common Stock and Cognizant Holdings is the beneficial owner of 185,637 shares of the Issuer’s Common Stock.

   Integrated Holding Group, as the 100% shareholder of Cognizant Holdings, may also be deemed to beneficially own the above-described shares of the Issuer’s Common Stock beneficially owned by Cognizant Holdings.

   Millennium Management, as the manager of Millenco and the general partner of Integrated Holding Group, may also be deemed to beneficially own the above-described shares of the Issuer’s Common Stock beneficially owned by Millenco or Cognizant Holdings, as the case may be.

   Millennium International Management, as the investment manager to Cognizant Holdings, may also be deemed to beneficially own the above-described shares of the Issuer’s Common Stock beneficially owned by Cognizant Holdings.

   Millennium International Management GP, as the general partner of Millennium International Management, may also be deemed to beneficially own the above-described shares of the Issuer’s Common Stock beneficially owned by Cognizant Holdings.

   Mr. Englander, as the managing member of Millennium Management and of Millennium International Management GP, may also be deemed to beneficially own the above-described shares of the Issuer’s Common Stock beneficially owned by Millenco or Cognizant Holdings, as the case may be.

   Accordingly, as of the date of this filing, Millennium Management and Mr. Englander may be deemed to be beneficial owners of 1,591,859 shares the Issuer’s Common Stock, which represents approximately 6.1% of the outstanding Common Stock. The calculation of the foregoing percentage is on the basis of 26,304,192 shares of the Issuer’s Common Stock outstanding as of March 24, 2008, as disclosed in the Issuer’s Form 10-Q, dated May 1, 2008. Integrated Holding Group, Millennium International Management and Millennium International Management GP may be deemed to be the beneficial owners of 185,637 shares of the Issuer’s Common Stock.

    The foregoing should not be construed in and of itself as an admission by Millennium Management, Integrated Holding Group, Millennium International Management, Millennium International Management GP or Mr. Englander as to beneficial ownership of the shares held by Millenco or Cognizant Holdings, as the case may be.

   (b)  Millenco may be deemed to hold shared power to vote and to dispose of the 1,406,222 shares of the Issuer’s Common Stock described in (a) above. Cognizant Holdings, Integrated Holding Group, Millennium International Management, and Millennium International Management GP may be deemed to hold shared power to vote and to dispose of the 185,637 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 1,591,859 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, Millennium Management, Integrated Holding Group, Millennium International Management or Millennium International Management GP as to beneficial ownership of the shares held by Millenco or Cognizant Holdings, as the case may be.

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

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

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

   Millenco and Cognizant Holdings maintain open short positions of 38 shares and 35,000 shares of the Issuer’s Common Stock, respectively, which positions are not netted against the data provided herein as to the number of shares beneficially owned by the Reporting Persons.

   In connection with arrangements with Millenco’s and Cognizant Holdings’s prime brokers, such prime brokers are permitted to lend securities in Millenco’s and Cognizant Holdings’s accounts (as the case may be) to the extent permitted by debit balances in such accounts. Millenco and Cognizant Holdings generally will not have any knowledge of the specific loans made by such prime brokers. In addition, in the ordinary course of business, Millenco and Cognizant Holdings (or their 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, Cognizant Holdings or their 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 or Cognizant Holdings (as the case may be). As of the date hereof, Millenco has lent 30,900 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, May 9, 2008, by and among Millenco LLC, Cognizant Holdings, Ltd., Integrated Holding Group LP, Millennium International Management LP, Millennium International Management GP 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: May 9, 2008

MILLENCO LLC

By: /s/ Mark Meskin

Name: Mark Meskin
Title:  Chief Executive Officer

 

COGNIZANT HOLDINGS, LTD.
By: Millennium International Management LP,
       as investment manager

By: /s/ David Nolan

Name: David Nolan
Title:  Co-President

 

INTEGRATED HOLDING GROUP LP
By: Millennium Management LLC,
       its general partner

By: /s/ David Nolan

Name: David Nolan
Title:  Co-President

 

MILLENNIUM INTERNATIONAL MANAGEMENT LP

By: /s/ David Nolan

Name: David Nolan
Title:  Co-President

 

MILLENNIUM INTERNATIONAL MANAGEMENT GP LLC

By: /s/ David Nolan

Name: David Nolan
Title:  Executive Vice President

 

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 $0.01 per share, of Bright Horizons Family Solutions, 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: May 9, 2008

MILLENCO LLC

By: /s/ Mark Meskin

Name: Mark Meskin
Title:  Chief Executive Officer

 

COGNIZANT HOLDINGS, LTD.
By: Millennium International Management LP,
       as investment manager

By: /s/ David Nolan

Name: David Nolan
Title:  Co-President

 

INTEGRATED HOLDING GROUP LP
By: Millennium Management LLC,
       its general partner

By: /s/ David Nolan

Name: David Nolan
Title:  Co-President

 

MILLENNIUM INTERNATIONAL MANAGEMENT LP

By: /s/ David Nolan

Name: David Nolan
Title:  Co-President

 

MILLENNIUM INTERNATIONAL MANAGEMENT GP LLC

By: /s/ David Nolan

Name: David Nolan
Title:  Executive Vice President

 

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
$
3/10/2008 (1) 1,964 44.3
3/10/2008 (1) 7,854 44.3
3/10/2008 (1) 23,562 44.4692
3/10/2008 (100,000) 44.3406
3/10/2008 (100,000) 44.5069
3/11/2008 (1) 5,891 44.6
3/17/2008 2 42
3/17/2008 2 42
3/17/2008 2 42
3/17/2008 2 42
3/17/2008 2 42
3/17/2008 2 42
3/17/2008 2 42
3/17/2008 2 42
3/17/2008 2 42
3/17/2008 7 42
3/17/2008 8 42
3/17/2008 8 42
3/17/2008 8 42
3/17/2008 8 42
3/17/2008 8 42
3/17/2008 8 42
3/17/2008 13 41.55
3/17/2008 14 42
3/17/2008 15 41.67
3/17/2008 19 42
3/17/2008 19 42
3/17/2008 19 42
3/17/2008 20 42
3/17/2008 22 41.64
3/17/2008 28 42
3/17/2008 28 42
3/17/2008 29 42
3/17/2008 33 42.46
3/17/2008 33 42.49
3/17/2008 40 42
3/17/2008 43 42
3/17/2008 55 41.57
3/17/2008 57 42
3/17/2008 59 41.75
3/17/2008 60 42
3/17/2008 67 42.49
3/17/2008 71 42
3/17/2008 71 42
3/17/2008 72 42
3/17/2008 72 42
3/17/2008 81 42
3/17/2008 81 42
3/17/2008 81 42
3/17/2008 81 42
3/17/2008 86 42
3/17/2008 87 41.55
3/17/2008 92 42
3/17/2008 92 42
3/17/2008 92 42
3/17/2008 92 42
3/17/2008 92 42
3/17/2008 92 42
3/17/2008 93 42
3/17/2008 95 42
3/17/2008 98 42
3/17/2008 98 42
3/17/2008 98 42
3/17/2008 98 42
3/17/2008 98 42
3/17/2008 98 42
3/17/2008 98 42
3/17/2008 98 42
3/17/2008 98 42
3/17/2008 100 41.37
3/17/2008 100 41.37
3/17/2008 100 41.37
3/17/2008 100 41.54
3/17/2008 100 41.55
3/17/2008 100 41.55
3/17/2008 100 41.55
3/17/2008 100 41.55
3/17/2008 100 41.55
3/17/2008 100 41.55
3/17/2008 100 41.55
3/17/2008 100 41.55
3/17/2008 100 41.55
3/17/2008 100 41.55
3/17/2008 100 41.55
3/17/2008 100 41.55
3/17/2008 100 41.55
3/17/2008 100 41.57
3/17/2008 100 41.57
3/17/2008 100 41.61
3/17/2008 100 41.61
3/17/2008 100 41.61
3/17/2008 100 41.63
3/17/2008 100 41.63
3/17/2008 100 41.64
3/17/2008 100 41.64
3/17/2008 100 41.64
3/17/2008 100 41.64
3/17/2008 100 41.64
3/17/2008 100 41.64
3/17/2008 100 41.64
3/17/2008 100 41.64
3/17/2008 100 41.64
3/17/2008 100 41.65
3/17/2008 100 41.65
3/17/2008 100 41.65
3/17/2008 100 41.65
3/17/2008 100 41.65
3/17/2008 100 41.67
3/17/2008 100 41.67
3/17/2008 100 41.67
3/17/2008 100 41.67
3/17/2008 100 41.67
3/17/2008 100 41.67
3/17/2008 100 41.67
3/17/2008 100 41.67
3/17/2008 100 41.67
3/17/2008 100 41.67
3/17/2008 100 41.67
3/17/2008 100 41.67
3/17/2008 100 41.67
3/17/2008 100 41.67
3/17/2008 100 41.67
3/17/2008 100 41.67
3/17/2008 100 41.67
3/17/2008 100 41.69
3/17/2008 100 41.74
3/17/2008 100 41.75
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42
3/17/2008 100 42.46
3/17/2008 100 42.46
3/17/2008 100 42.46
3/17/2008 100 42.46
3/17/2008 100 42.46
3/17/2008 100 42.46
3/17/2008 100 42.49
3/17/2008 100 42.49
3/17/2008 100 42.49
3/17/2008 100 42.49
3/17/2008 100 42.49
3/17/2008 100 42.49
3/17/2008 100 42.49
3/17/2008 100 42.49
3/17/2008 100 42.49
3/17/2008 100 42.49
3/17/2008 100 42.49
3/17/2008 100 42.49
3/17/2008 100 42.49
3/17/2008 100 42.49
3/17/2008 100 42.49
3/17/2008 100 42.49
3/17/2008 100 42.49
3/17/2008 100 42.49
3/17/2008 100 42.49
3/17/2008 100 42.49
3/17/2008 100 42.49
3/17/2008 100 42.49
3/17/2008 100 42.49
3/17/2008 200 41.37
3/17/2008 200 41.37
3/17/2008 200 41.75
3/17/2008 200 42
3/17/2008 218 41.67
3/17/2008 222 41.67
3/17/2008 300 41.57
3/17/2008 300 41.64
3/17/2008 300 42.46
3/17/2008 421 41.37
3/17/2008 563 41.67
3/17/2008 600 41.57
3/17/2008 678 41.64
3/17/2008 800 41.64
3/17/2008 807 42.46
3/17/2008 900 42
3/17/2008 900 42.49
3/17/2008 1,000 41.55
3/17/2008 1,000 41.65
3/17/2008 1,360 42.46
3/17/2008 1,700 42.49
3/17/2008 1,900 42.46
3/17/2008 2,500 42.5
3/17/2008 18,356 42
3/18/2008 (1) (59,023) 43.576
3/18/2008 3 43
3/18/2008 20 43.35
3/18/2008 20 43.35
3/18/2008 21 43.57
3/18/2008 21 43.59
3/18/2008 27 43.61
3/18/2008 29 43.34
3/18/2008 30 43.6
3/18/2008 57 43.54
3/18/2008 70 43.6
3/18/2008 71 43.34
3/18/2008 73 43.61
3/18/2008 100 43
3/18/2008 100 43
3/18/2008 100 43
3/18/2008 100 43
3/18/2008 100 43
3/18/2008 100 43
3/18/2008 100 43
3/18/2008 100 43
3/18/2008 100 43
3/18/2008 100 43.26
3/18/2008 100 43.26
3/18/2008 100 43.26
3/18/2008 100 43.26
3/18/2008 100 43.26
3/18/2008 100 43.26
3/18/2008 100 43.26
3/18/2008 100 43.3
3/18/2008 100 43.3
3/18/2008 100 43.33
3/18/2008 100 43.33
3/18/2008 100 43.33
3/18/2008 100 43.33
3/18/2008 100 43.34
3/18/2008 100 43.34
3/18/2008 100 43.34
3/18/2008 100 43.34
3/18/2008 100 43.34
3/18/2008 100 43.34
3/18/2008 100 43.34
3/18/2008 100 43.34
3/18/2008 100 43.34
3/18/2008 100 43.34
3/18/2008 100 43.34
3/18/2008 100 43.34
3/18/2008 100 43.34
3/18/2008 100 43.35
3/18/2008 100 43.35
3/18/2008 100 43.35
3/18/2008 100 43.35
3/18/2008 100 43.35
3/18/2008 100 43.35
3/18/2008 100 43.35
3/18/2008 100 43.35
3/18/2008 100 43.35
3/18/2008 100 43.35
3/18/2008 100 43.55
3/18/2008 100 43.55
3/18/2008 100 43.55
3/18/2008 100 43.55
3/18/2008 100 43.55
3/18/2008 100 43.55
3/18/2008 100 43.57
3/18/2008 100 43.57
3/18/2008 100 43.57
3/18/2008 100 43.57
3/18/2008 100 43.57
3/18/2008 100 43.57
3/18/2008 100 43.57
3/18/2008 100 43.57
3/18/2008 100 43.57
3/18/2008 100 43.59
3/18/2008 100 43.59
3/18/2008 100 43.59
3/18/2008 100 43.59
3/18/2008 100 43.59
3/18/2008 100 43.59
3/18/2008 100 43.59
3/18/2008 100 43.59
3/18/2008 100 43.59
3/18/2008 100 43.59
3/18/2008 100 43.6
3/18/2008 100 43.6
3/18/2008 100 43.6
3/18/2008 100 43.6
3/18/2008 100 43.6
3/18/2008 100 43.6
3/18/2008 100 43.6
3/18/2008 100 43.6
3/18/2008 100 43.6
3/18/2008 100 43.6
3/18/2008 100 43.6
3/18/2008 100 43.6
3/18/2008 100 43.6
3/18/2008 100 43.6
3/18/2008 100 43.6
3/18/2008 100 43.6
3/18/2008 100 43.6
3/18/2008 100 43.61
3/18/2008 100 43.61
3/18/2008 100 43.61
3/18/2008 100 43.61
3/18/2008 100 43.61
3/18/2008 100 43.61
3/18/2008 100 43.61
3/18/2008 100 43.61
3/18/2008 100 43.61
3/18/2008 100 43.61
3/18/2008 100 43.61
3/18/2008 100 43.61
3/18/2008 100 43.61
3/18/2008 100 43.61
3/18/2008 100 43.61
3/18/2008 100 43.61
3/18/2008 100 43.61
3/18/2008 100 43.61
3/18/2008 100 43.61
3/18/2008 100 43.61
3/18/2008 100 43.61
3/18/2008 100 43.61
3/18/2008 100 43.61
3/18/2008 100 43.61
3/18/2008 100 43.61
3/18/2008 100 43.61
3/18/2008 100 43.62
3/18/2008 100 43.62
3/18/2008 100 43.62
3/18/2008 100 43.62
3/18/2008 100 43.62
3/18/2008 100 43.62
3/18/2008 100 43.62
3/18/2008 100 43.62
3/18/2008 200 43.26
3/18/2008 200 43.33
3/18/2008 200 43.33
3/18/2008 200 43.33
3/18/2008 200 43.35
3/18/2008 200 43.55
3/18/2008 200 43.57
3/18/2008 200 43.57
3/18/2008 200 43.59
3/18/2008 200 43.6
3/18/2008 200 43.6
3/18/2008 200 43.61
3/18/2008 200 43.61
3/18/2008 200 43.61
3/18/2008 200 43.61
3/18/2008 279 43.59
3/18/2008 300 43.34
3/18/2008 300 43.57
3/18/2008 300 43.59
3/18/2008 300 43.6
3/18/2008 300 43.6
3/18/2008 300 43.6
3/18/2008 300 43.61
3/18/2008 300 43.61
3/18/2008 300 43.61
3/18/2008 300 43.61
3/18/2008 300 43.61
3/18/2008 400 43.34
3/18/2008 400 43.34
3/18/2008 700 43.33
3/18/2008 700 43.59
3/18/2008 743 43.55
3/18/2008 800 43.57
3/18/2008 900 43.55
3/18/2008 1,020 43.3
3/18/2008 1,480 43.35
3/18/2008 1,480 43.35
3/18/2008 2,000 43.62
3/18/2008 2,200 43.6
3/18/2008 2,200 43.6
3/18/2008 2,200 43.62
3/18/2008 2,800 43.33
3/19/2008 (1) (11,967) 43.1639
3/19/2008 (1) (9,823) 43.5928
3/20/2008 (1) (14,177) 42.5162
3/20/2008 (1) (851) 43.5273
3/20/2008 2 42.98
3/20/2008 36 42.98
3/20/2008 37 42.98
3/20/2008 45 42.98
3/20/2008 60 42.98
3/20/2008 100 42.98
3/20/2008 100 42.98
3/20/2008 100 42.98
3/20/2008 100 42.98
3/20/2008 100 42.98
3/20/2008 100 42.98
3/20/2008 100 42.98
3/20/2008 100 42.98
3/20/2008 100 42.98
3/20/2008 100 42.98
3/20/2008 100 42.98
3/20/2008 100 42.98
3/20/2008 100 42.98
3/20/2008 100 42.98
3/20/2008 100 42.98
3/20/2008 100 42.98
3/20/2008 100 42.98
3/20/2008 100 42.98
3/20/2008 100 42.98
3/20/2008 100 42.98
3/20/2008 100 42.98
3/20/2008 100 42.98
3/20/2008 100 42.98
3/20/2008 100 42.98
3/20/2008 100 42.98
3/20/2008 100 42.98
3/20/2008 100 42.98
3/20/2008 100 42.98
3/20/2008 100 42.98
3/20/2008 100 42.98
3/20/2008 300 42.98
3/20/2008 1,900 42.98
3/25/2008 (1) (20,000) 43.0837
3/25/2008 1 43
3/25/2008 2 43.03
3/25/2008 17 43.12
3/25/2008 20 43.25
3/25/2008 23 43.05
3/25/2008 27 43.11
3/25/2008 34 43.05
3/25/2008 35 43.05
3/25/2008 42 43
3/25/2008 48 43.05
3/25/2008 52 43.05
3/25/2008 54 43.2
3/25/2008 57 43
3/25/2008 59 43.25
3/25/2008 65 43.05
3/25/2008 66 43.05
3/25/2008 68 43.2
3/25/2008 75 43.03
3/25/2008 75 43.03
3/25/2008 77 43.05
3/25/2008 80 43.2
3/25/2008 87 43.05
3/25/2008 98 43.2
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43
3/25/2008 100 43.03
3/25/2008 100 43.03
3/25/2008 100 43.03
3/25/2008 100 43.03
3/25/2008 100 43.03
3/25/2008 100 43.03
3/25/2008 100 43.03
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.05
3/25/2008 100 43.11
3/25/2008 100 43.11
3/25/2008 100 43.11
3/25/2008 100 43.11
3/25/2008 100 43.12
3/25/2008 100 43.12
3/25/2008 100 43.12
3/25/2008 100 43.12
3/25/2008 100 43.12
3/25/2008 100 43.2
3/25/2008 100 43.2
3/25/2008 100 43.2
3/25/2008 100 43.2
3/25/2008 100 43.2
3/25/2008 100 43.2
3/25/2008 100 43.2
3/25/2008 100 43.2
3/25/2008 100 43.2
3/25/2008 100 43.2
3/25/2008 100 43.2
3/25/2008 100 43.2
3/25/2008 100 43.2
3/25/2008 100 43.2
3/25/2008 100 43.2
3/25/2008 100 43.2
3/25/2008 100 43.2
3/25/2008 100 43.2
3/25/2008 100 43.25
3/25/2008 100 43.25
3/25/2008 100 43.25
3/25/2008 100 43.25
3/25/2008 100 43.25
3/25/2008 120 43.2
3/25/2008 158 43.05
3/25/2008 200 43
3/25/2008 200 43
3/25/2008 200 43
3/25/2008 200 43
3/25/2008 200 43
3/25/2008 200 43
3/25/2008 200 43.03
3/25/2008 200 43.05
3/25/2008 200 43.11
3/25/2008 200 43.2
3/25/2008 300 43
3/25/2008 300 43
3/25/2008 300 43.05
3/25/2008 311 43.05
3/25/2008 320 43.2
3/25/2008 400 43.05
3/25/2008 400 43.2
3/25/2008 789 43.05
3/25/2008 800 43.05
3/25/2008 900 43
3/25/2008 921 43.05
3/25/2008 1,281 43.25
3/25/2008 1,300 43
3/25/2008 1,425 43.05
3/25/2008 1,613 43.05
3/25/2008 1,873 43.11
3/25/2008 1,925 43.03
3/25/2008 1,983 43.12
3/25/2008 2,000 43.05
3/25/2008 2,098 43.03
3/25/2008 2,400 43.05
3/25/2008 3,721 43.05
3/25/2008 50,000 43.15
3/26/2008 50,000 42.48
3/27/2008 (1) (12,882) 43.05
3/31/2008 (10,000) 43.58
3/31/2008 (1,140) 43.3
3/31/2008 (550) 43.5725
3/31/2008 (450) 43.5625
3/31/2008 (250) 43.565
3/31/2008 (250) 43.5775
3/31/2008 (200) 43.3
3/31/2008 (150) 43.5
3/31/2008 (100) 43.3
3/31/2008 (100) 43.56
3/31/2008 (100) 43.57
3/31/2008 (100) 43.585
3/31/2008 (98) 43.54
3/31/2008 (50) 43.3
3/31/2008 (50) 43.3
3/31/2008 (50) 43.3
3/31/2008 (50) 43.3
3/31/2008 (50) 43.3
3/31/2008 (50) 43.3
3/31/2008 (50) 43.31
3/31/2008 (50) 43.31
3/31/2008 (50) 43.5
3/31/2008 (50) 43.5
3/31/2008 (50) 43.5
3/31/2008 (50) 43.52
3/31/2008 (50) 43.52
3/31/2008 (50) 43.52
3/31/2008 (50) 43.54
3/31/2008 (50) 43.54
3/31/2008 (50) 43.54
3/31/2008 (50) 43.54
3/31/2008 (50) 43.54
3/31/2008 (50) 43.54
3/31/2008 (50) 43.54
3/31/2008 (50) 43.54
3/31/2008 (50) 43.54
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.55
3/31/2008 (50) 43.56
3/31/2008 (50) 43.56
3/31/2008 (50) 43.56
3/31/2008 (50) 43.56
3/31/2008 (50) 43.56
3/31/2008 (50) 43.56
3/31/2008 (50) 43.56
3/31/2008 (50) 43.56
3/31/2008 (50) 43.57
3/31/2008 (50) 43.58
3/31/2008 (44) 43.55
3/31/2008 (41) 43.55
3/31/2008 (40) 43.3
3/31/2008 (40) 43.55
3/31/2008 (40) 43.55
3/31/2008 (36) 43.55
3/31/2008 (35) 43.3
3/31/2008 (35) 43.54
3/31/2008 (35) 43.56
3/31/2008 (34) 43.57
3/31/2008 (33) 43.55
3/31/2008 (32) 43.55
3/31/2008 (31) 43.52
3/31/2008 (30) 43.55
3/31/2008 (25) 43.3
3/31/2008 (25) 43.3
3/31/2008 (20) 43.55
3/31/2008 (20) 43.55
3/31/2008 (20) 43.55
3/31/2008 (20) 43.55
3/31/2008 (20) 43.55
3/31/2008 (20) 43.55
3/31/2008 (20) 43.55
3/31/2008 (20) 43.55
3/31/2008 (20) 43.56
3/31/2008 (20) 43.56
3/31/2008 (20) 43.58
3/31/2008 (20) 43.58
3/31/2008 (19) 43.52
3/31/2008 (19) 43.56
3/31/2008 (18) 43.55
3/31/2008 (18) 43.55
3/31/2008 (18) 43.55
3/31/2008 (18) 43.55
3/31/2008 (18) 43.58
3/31/2008 (17) 43.55
3/31/2008 (17) 43.55
3/31/2008 (17) 43.55
3/31/2008 (17) 43.58
3/31/2008 (16) 43.55
3/31/2008 (16) 43.55
3/31/2008 (16) 43.55
3/31/2008 (16) 43.55
3/31/2008 (16) 43.55
3/31/2008 (16) 43.55
3/31/2008 (16) 43.56
3/31/2008 (16) 43.58
3/31/2008 (15) 43.55
3/31/2008 (15) 43.55
3/31/2008 (15) 43.55
3/31/2008 (15) 43.56
3/31/2008 (15) 43.56
3/31/2008 (14) 43.55
3/31/2008 (13) 43.55
3/31/2008 (12) 43.55
3/31/2008 (11) 43.55
3/31/2008 (10) 43.55
3/31/2008 (10) 43.55
3/31/2008 (10) 43.55
3/31/2008 (10) 43.55
3/31/2008 (10) 43.56
3/31/2008 (9) 43.55
3/31/2008 (9) 43.55
3/31/2008 (9) 43.55
3/31/2008 (8) 43.55
3/31/2008 (8) 43.56
3/31/2008 (6) 43.55
3/31/2008 (5) 43.56
3/31/2008 (5) 43.58
3/31/2008 (3) 43.55
3/31/2008 (3) 43.56
3/31/2008 (2) 43.55
4/1/2008 (1) (6,372) 43.6836
4/1/2008 (1) (5,679) 43.6549
4/1/2008 (5,000) 43.42
4/1/2008 (4,900) 43.5
4/1/2008 (4,500) 43.6
4/1/2008 (4,400) 43.6
4/1/2008 (4,267) 43.5
4/1/2008 (2,090) 43.42
4/1/2008 (2,000) 43.4
4/1/2008 (500) 43.6
4/1/2008 (400) 43.6
4/1/2008 (200) 43.4
4/1/2008 (150) 43.6
4/1/2008 (100) 43.4
4/1/2008 (100) 43.4
4/1/2008 (100) 43.4
4/1/2008 (100) 43.45
4/1/2008 (100) 43.45
4/1/2008 (100) 43.45
4/1/2008 (100) 43.45
4/1/2008 (100) 43.5
4/1/2008 (100) 43.5
4/1/2008 (100) 43.5
4/1/2008 (100) 43.5
4/1/2008 (100) 43.5
4/1/2008 (100) 43.5
4/1/2008 (100) 43.5
4/1/2008 (100) 43.5
4/1/2008 (50) 43.6
4/1/2008 (29) 43.5
4/1/2008 (10) 43.4
4/1/2008 (4) 43.5
4/2/2008 (1) (1,817) 43.7582
4/3/2008 (1) (3,862) 43.7523
4/3/2008 1 43.6
4/3/2008 11 43.6
4/3/2008 46 43.53
4/3/2008 46 43.53
4/3/2008 54 43.53
4/3/2008 54 43.53
4/3/2008 90 43.55
4/3/2008 90 43.6
4/3/2008 96 43.65
4/3/2008 99 43.6
4/3/2008 99 43.6
4/3/2008 100 43.53
4/3/2008 100 43.53
4/3/2008 100 43.53
4/3/2008 100 43.53
4/3/2008 100 43.53
4/3/2008 100 43.53
4/3/2008 100 43.53
4/3/2008 100 43.53
4/3/2008 100 43.53
4/3/2008 100 43.54
4/3/2008 100 43.54
4/3/2008 100 43.54
4/3/2008 100 43.54
4/3/2008 100 43.54
4/3/2008 100 43.54
4/3/2008 100 43.54
4/3/2008 100 43.54
4/3/2008 100 43.54
4/3/2008 100 43.54
4/3/2008 100 43.55
4/3/2008 100 43.55
4/3/2008 100 43.55
4/3/2008 100 43.55
4/3/2008 100 43.55
4/3/2008 100 43.55
4/3/2008 100 43.55
4/3/2008 100 43.55
4/3/2008 100 43.55
4/3/2008 100 43.57
4/3/2008 100 43.57
4/3/2008 100 43.57
4/3/2008 100 43.57
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.6
4/3/2008 100 43.63
4/3/2008 100 43.65
4/3/2008 100 43.65
4/3/2008 100 43.65
4/3/2008 200 43.55
4/3/2008 200 43.6
4/3/2008 200 43.65
4/3/2008 300 43.57
4/3/2008 311 43.6
4/3/2008 400 43.6
4/3/2008 600 43.65
4/3/2008 789 43.6
4/3/2008 800 43.54
4/3/2008 801 43.6
4/3/2008 899 43.6
4/3/2008 900 43.54
4/3/2008 900 43.55
4/3/2008 900 43.55
4/3/2008 900 43.57
4/3/2008 900 43.57
4/3/2008 1,204 43.53
4/3/2008 1,400 43.65
4/3/2008 1,810 43.55
4/3/2008 2,400 43.6
4/4/2008 2 44.41
4/4/2008 3 44.45
4/4/2008 3 44.49
4/4/2008 3 44.49
4/4/2008 3 44.51
4/4/2008 3 44.51
4/4/2008 3 44.51
4/4/2008 6 44.51
4/4/2008 7 44.15
4/4/2008 7 44.38
4/4/2008 7 44.38
4/4/2008 9 44.4
4/4/2008 17 44.16
4/4/2008 17 44.16
4/4/2008 17 44.42
4/4/2008 18 44.32
4/4/2008 18 44.53
4/4/2008 25 44.45
4/4/2008 25 44.45
4/4/2008 27 44.36
4/4/2008 30 44.32
4/4/2008 37 44.21
4/4/2008 37 44.21
4/4/2008 37 44.21
4/4/2008 42 44.47
4/4/2008 42 44.47
4/4/2008 45 44.16
4/4/2008 58 44.47
4/4/2008 63 44.21
4/4/2008 63 44.21
4/4/2008 75 44.25
4/4/2008 75 44.27
4/4/2008 75 44.45
4/4/2008 75 44.45
4/4/2008 82 44.32
4/4/2008 83 44.16
4/4/2008 87 44.4
4/4/2008 93 44.38
4/4/2008 93 44.51
4/4/2008 97 44.45
4/4/2008 97 44.49
4/4/2008 99 44.11
4/4/2008 100 44.11
4/4/2008 100 44.11
4/4/2008 100 44.11
4/4/2008 100 44.11
4/4/2008 100 44.11
4/4/2008 100 44.11
4/4/2008 100 44.11
4/4/2008 100 44.11
4/4/2008 100 44.11
4/4/2008 100 44.11
4/4/2008 100 44.11
4/4/2008 100 44.11
4/4/2008 100 44.11
4/4/2008 100 44.11
4/4/2008 100 44.11
4/4/2008 100 44.11
4/4/2008 100 44.11
4/4/2008 100 44.11
4/4/2008 100 44.11
4/4/2008 100 44.11
4/4/2008 100 44.16
4/4/2008 100 44.16
4/4/2008 100 44.16
4/4/2008 100 44.16
4/4/2008 100 44.16
4/4/2008 100 44.16
4/4/2008 100 44.16
4/4/2008 100 44.16
4/4/2008 100 44.16
4/4/2008 100 44.16
4/4/2008 100 44.16
4/4/2008 100 44.16
4/4/2008 100 44.16
4/4/2008 100 44.16
4/4/2008 100 44.16
4/4/2008 100 44.16
4/4/2008 100 44.16
4/4/2008 100 44.16
4/4/2008 100 44.16
4/4/2008 100 44.16
4/4/2008 100 44.16
4/4/2008 100 44.16
4/4/2008 100 44.16
4/4/2008 100 44.16
4/4/2008 100 44.16
4/4/2008 100 44.16
4/4/2008 100 44.16
4/4/2008 100 44.16
4/4/2008 100 44.16
4/4/2008 100 44.16
4/4/2008 100 44.16
4/4/2008 100 44.18
4/4/2008 100 44.18
4/4/2008 100 44.18
4/4/2008 100 44.18
4/4/2008 100 44.18
4/4/2008 100 44.18
4/4/2008 100 44.18
4/4/2008 100 44.18
4/4/2008 100 44.18
4/4/2008 100 44.18
4/4/2008 100 44.2
4/4/2008 100 44.2
4/4/2008 100 44.2
4/4/2008 100 44.2
4/4/2008 100 44.2
4/4/2008 100 44.2
4/4/2008 100 44.2
4/4/2008 100 44.2
4/4/2008 100 44.2
4/4/2008 100 44.2
4/4/2008 100 44.2
4/4/2008 100 44.2
4/4/2008 100 44.2
4/4/2008 100 44.2
4/4/2008 100 44.2
4/4/2008 100 44.2
4/4/2008 100 44.2
4/4/2008 100 44.2
4/4/2008 100 44.2
4/4/2008 100 44.2
4/4/2008 100 44.2
4/4/2008 100 44.2
4/4/2008 100 44.2
4/4/2008 100 44.21
4/4/2008 100 44.21
4/4/2008 100 44.21
4/4/2008 100 44.21
4/4/2008 100 44.21
4/4/2008 100 44.21
4/4/2008 100 44.21
4/4/2008 100 44.21
4/4/2008 100 44.21
4/4/2008 100 44.21
4/4/2008 100 44.25
4/4/2008 100 44.25
4/4/2008 100 44.27
4/4/2008 100 44.27
4/4/2008 100 44.27
4/4/2008 100 44.27
4/4/2008 100 44.3
4/4/2008 100 44.3
4/4/2008 100 44.3
4/4/2008 100 44.3
4/4/2008 100 44.3
4/4/2008 100 44.3
4/4/2008 100 44.31
4/4/2008 100 44.31
4/4/2008 100 44.31
4/4/2008 100 44.31
4/4/2008 100 44.31
4/4/2008 100 44.31
4/4/2008 100 44.31
4/4/2008 100 44.31
4/4/2008 100 44.31
4/4/2008 100 44.31
4/4/2008 100 44.31
4/4/2008 100 44.31
4/4/2008 100 44.31
4/4/2008 100 44.31
4/4/2008 100 44.31
4/4/2008 100 44.31
4/4/2008 100 44.31
4/4/2008 100 44.31
4/4/2008 100 44.31
4/4/2008 100 44.31
4/4/2008 100 44.31
4/4/2008 100 44.31
4/4/2008 100 44.31
4/4/2008 100 44.31
4/4/2008 100 44.31
4/4/2008 100 44.31
4/4/2008 100 44.31
4/4/2008 100 44.31
4/4/2008 100 44.31
4/4/2008 100 44.32
4/4/2008 100 44.32
4/4/2008 100 44.32
4/4/2008 100 44.32
4/4/2008 100 44.32
4/4/2008 100 44.32
4/4/2008 100 44.32
4/4/2008 100 44.32
4/4/2008 100 44.32
4/4/2008 100 44.32
4/4/2008 100 44.32
4/4/2008 100 44.32
4/4/2008 100 44.34
4/4/2008 100 44.34
4/4/2008 100 44.36
4/4/2008 100 44.36
4/4/2008 100 44.36
4/4/2008 100 44.36
4/4/2008 100 44.36
4/4/2008 100 44.36
4/4/2008 100 44.36
4/4/2008 100 44.36
4/4/2008 100 44.36
4/4/2008 100 44.38
4/4/2008 100 44.38
4/4/2008 100 44.38
4/4/2008 100 44.38
4/4/2008 100 44.39
4/4/2008 100 44.39
4/4/2008 100 44.39
4/4/2008 100 44.4
4/4/2008 100 44.4
4/4/2008 100 44.4
4/4/2008 100 44.4
4/4/2008 100 44.4
4/4/2008 100 44.4
4/4/2008 100 44.4
4/4/2008 100 44.4
4/4/2008 100 44.4
4/4/2008 100 44.4
4/4/2008 100 44.4
4/4/2008 100 44.4
4/4/2008 100 44.4
4/4/2008 100 44.4
4/4/2008 100 44.4
4/4/2008 100 44.4
4/4/2008 100 44.4
4/4/2008 100 44.4
4/4/2008 100 44.4
4/4/2008 100 44.4
4/4/2008 100 44.4
4/4/2008 100 44.4
4/4/2008 100 44.4
4/4/2008 100 44.4
4/4/2008 100 44.41
4/4/2008 100 44.41
4/4/2008 100 44.41
4/4/2008 100 44.41
4/4/2008 100 44.41
4/4/2008 100 44.41
4/4/2008 100 44.41
4/4/2008 100 44.41
4/4/2008 100 44.41
4/4/2008 100 44.42
4/4/2008 100 44.42
4/4/2008 100 44.42
4/4/2008 100 44.42
4/4/2008 100 44.42
4/4/2008 100 44.43
4/4/2008 100 44.43
4/4/2008 100 44.43
4/4/2008 100 44.43
4/4/2008 100 44.43
4/4/2008 100 44.43
4/4/2008 100 44.43
4/4/2008 100 44.43
4/4/2008 100 44.43
4/4/2008 100 44.44
4/4/2008 100 44.44
4/4/2008 100 44.45
4/4/2008 100 44.45
4/4/2008 100 44.45
4/4/2008 100 44.45
4/4/2008 100 44.45
4/4/2008 100 44.45
4/4/2008 100 44.45
4/4/2008 100 44.45
4/4/2008 100 44.45
4/4/2008 100 44.45
4/4/2008 100 44.45
4/4/2008 100 44.45
4/4/2008 100 44.45
4/4/2008 100 44.45
4/4/2008 100 44.45
4/4/2008 100 44.45
4/4/2008 100 44.45
4/4/2008 100 44.45
4/4/2008 100 44.45
4/4/2008 100 44.45
4/4/2008 100 44.45
4/4/2008 100 44.45
4/4/2008 100 44.45
4/4/2008 100 44.47
4/4/2008 100 44.47
4/4/2008 100 44.47
4/4/2008 100 44.47
4/4/2008 100 44.47
4/4/2008 100 44.47
4/4/2008 100 44.47
4/4/2008 100 44.47
4/4/2008 100 44.47
4/4/2008 100 44.47
4/4/2008 100 44.47
4/4/2008 100 44.49
4/4/2008 100 44.49
4/4/2008 100 44.49
4/4/2008 100 44.49
4/4/2008 100 44.49
4/4/2008 100 44.49
4/4/2008 100 44.5
4/4/2008 100 44.5
4/4/2008 100 44.5
4/4/2008 100 44.5
4/4/2008 100 44.5
4/4/2008 100 44.5
4/4/2008 100 44.5
4/4/2008 100 44.5
4/4/2008 100 44.5
4/4/2008 100 44.5
4/4/2008 100 44.5
4/4/2008 100 44.5
4/4/2008 100 44.5
4/4/2008 100 44.5
4/4/2008 100 44.5
4/4/2008 100 44.5
4/4/2008 100 44.5
4/4/2008 100 44.5
4/4/2008 100 44.5
4/4/2008 100 44.5
4/4/2008 100 44.51
4/4/2008 100 44.51
4/4/2008 100 44.51
4/4/2008 100 44.51
4/4/2008 100 44.51
4/4/2008 100 44.51
4/4/2008 100 44.51
4/4/2008 100 44.51
4/4/2008 100 44.51
4/4/2008 100 44.51
4/4/2008 100 44.51
4/4/2008 100 44.51
4/4/2008 100 44.51
4/4/2008 100 44.51
4/4/2008 100 44.51
4/4/2008 100 44.51
4/4/2008 100 44.51
4/4/2008 100 44.51
4/4/2008 100 44.51
4/4/2008 100 44.52
4/4/2008 100 44.52
4/4/2008 100 44.52
4/4/2008 100 44.53
4/4/2008 100 44.53
4/4/2008 100 44.53
4/4/2008 100 44.53
4/4/2008 100 44.53
4/4/2008 100 44.54
4/4/2008 100 44.54
4/4/2008 100 44.56
4/4/2008 100 44.56
4/4/2008 100 44.56
4/4/2008 100 44.56
4/4/2008 100 44.56
4/4/2008 100 44.56
4/4/2008 100 44.57
4/4/2008 100 44.57
4/4/2008 100 44.57
4/4/2008 100 44.57
4/4/2008 100 44.57
4/4/2008 125 44.45
4/4/2008 183 44.15
4/4/2008 190 44.38
4/4/2008 200 44.11
4/4/2008 200 44.11
4/4/2008 200 44.15
4/4/2008 200 44.16
4/4/2008 200 44.16
4/4/2008 200 44.16
4/4/2008 200 44.16
4/4/2008 200 44.16
4/4/2008 200 44.2
4/4/2008 200 44.2
4/4/2008 200 44.2
4/4/2008 200 44.2
4/4/2008 200 44.31
4/4/2008 200 44.31
4/4/2008 200 44.31
4/4/2008 200 44.31
4/4/2008 200 44.31
4/4/2008 200 44.32
4/4/2008 200 44.36
4/4/2008 200 44.38
4/4/2008 200 44.41
4/4/2008 200 44.41
4/4/2008 200 44.43
4/4/2008 200 44.43
4/4/2008 200 44.43
4/4/2008 200 44.43
4/4/2008 200 44.43
4/4/2008 200 44.45
4/4/2008 200 44.45
4/4/2008 200 44.5
4/4/2008 200 44.5
4/4/2008 200 44.5
4/4/2008 200 44.5
4/4/2008 200 44.5
4/4/2008 200 44.54
4/4/2008 200 44.57
4/4/2008 300 44.11
4/4/2008 300 44.2
4/4/2008 300 44.3
4/4/2008 300 44.41
4/4/2008 300 44.41
4/4/2008 300 44.43
4/4/2008 300 44.43
4/4/2008 300 44.45
4/4/2008 300 44.56
4/4/2008 300 44.56
4/4/2008 300 44.57
4/4/2008 300 44.57
4/4/2008 300 44.57
4/4/2008 337 44.38
4/4/2008 339 44.32
4/4/2008 400 44.11
4/4/2008 400 44.16
4/4/2008 400 44.21
4/4/2008 400 44.27
4/4/2008 400 44.31
4/4/2008 400 44.43
4/4/2008 400 44.5
4/4/2008 500 44.45
4/4/2008 500 44.5
4/4/2008 600 44.32
4/4/2008 600 44.5
4/4/2008 700 44.31
4/4/2008 800 44.5
4/4/2008 900 44.16
4/4/2008 900 44.2
4/4/2008 900 44.32
4/4/2008 900 44.5
4/4/2008 1,000 44.32
4/4/2008 1,000 44.32
4/4/2008 1,000 44.41
4/4/2008 1,000 44.44
4/4/2008 1,000 44.51
4/4/2008 1,060 44.5
4/4/2008 1,070 44.32
4/4/2008 1,373 44.36
4/4/2008 1,558 44.47
4/4/2008 1,600 44.3
4/4/2008 1,797 44.49
4/4/2008 2,100 44.41
4/4/2008 2,225 44.25
4/4/2008 2,500 44.2
4/4/2008 2,500 44.41
4/4/2008 2,500 44.41
4/4/2008 2,500 44.41
4/4/2008 2,800 44.39
4/7/2008 1 44.75
4/7/2008 9 44.68
4/7/2008 21 45
4/7/2008 98 45
4/7/2008 100 44.68
4/7/2008 100 44.68
4/7/2008 100 44.75
4/7/2008 100 44.97
4/7/2008 100 44.99
4/7/2008 100 45
4/7/2008 100 45
4/7/2008 100 45
4/7/2008 100 45
4/7/2008 100 45
4/7/2008 100 45
4/7/2008 100 45
4/7/2008 100 45
4/7/2008 100 45
4/7/2008 100 45
4/7/2008 100 45
4/7/2008 100 45
4/7/2008 100 45
4/7/2008 100 45
4/7/2008 100 45
4/7/2008 100 45
4/7/2008 100 45
4/7/2008 100 45
4/7/2008 100 45
4/7/2008 100 45
4/7/2008 100 45.05
4/7/2008 100 45.05
4/7/2008 100 45.05
4/7/2008 100 45.05
4/7/2008 100 45.11
4/7/2008 100 45.11
4/7/2008 100 45.11
4/7/2008 100 45.11
4/7/2008 100 45.11
4/7/2008 100 45.11
4/7/2008 100 45.12
4/7/2008 100 45.12
4/7/2008 100 45.12
4/7/2008 100 45.12
4/7/2008 100 45.12
4/7/2008 100 45.12
4/7/2008 100 45.12
4/7/2008 100 45.12
4/7/2008 121 44.99
4/7/2008 200 45
4/7/2008 200 45.04
4/7/2008 300 45
4/7/2008 400 45.05
4/7/2008 500 45.05
4/7/2008 671 45.12
4/7/2008 679 45
4/7/2008 1,000 44.75
4/7/2008 1,000 44.89
4/7/2008 1,000 45.05
4/7/2008 1,029 45.12
4/7/2008 1,763 45.11
4/7/2008 2,500 44.89
4/7/2008 25,000 45.15
4/10/2008 100 45.98
4/10/2008 100 46
4/10/2008 100 46
4/10/2008 100 46
4/10/2008 200 45.99
4/10/2008 300 46
4/10/2008 400 46
4/10/2008 500 46
4/10/2008 500 46
4/10/2008 500 46
4/10/2008 2,100 46
4/11/2008 37 45.57
4/11/2008 43 45.62
4/11/2008 75 45.62
4/11/2008 100 45.5
4/11/2008 100 45.5
4/11/2008 100 45.5
4/11/2008 100 45.5
4/11/2008 100 45.5
4/11/2008 100 45.5
4/11/2008 100 45.5
4/11/2008 100 45.5
4/11/2008 100 45.5
4/11/2008 100 45.5
4/11/2008 100 45.5
4/11/2008 100 45.5
4/11/2008 100 45.5
4/11/2008 100 45.5
4/11/2008 100 45.5
4/11/2008 100 45.5
4/11/2008 100 45.5
4/11/2008 100 45.5
4/11/2008 100 45.5
4/11/2008 100 45.5
4/11/2008 100 45.5
4/11/2008 100 45.5
4/11/2008 100 45.5
4/11/2008 100 45.5
4/11/2008 100 45.5
4/11/2008 100 45.5
4/11/2008 100 45.5
4/11/2008 100 45.5
4/11/2008 100 45.5
4/11/2008 100 45.56
4/11/2008 100 45.56
4/11/2008 100 45.56
4/11/2008 100 45.56
4/11/2008 100 45.57
4/11/2008 100 45.57
4/11/2008 100 45.57
4/11/2008 100 45.57
4/11/2008 100 45.57
4/11/2008 100 45.57
4/11/2008 100 45.57
4/11/2008 100 45.57
4/11/2008 100 45.57
4/11/2008 100 45.57
4/11/2008 100 45.57
4/11/2008 100 45.57
4/11/2008 100 45.57
4/11/2008 100 45.58
4/11/2008 100 45.58
4/11/2008 100 45.58
4/11/2008 100 45.58
4/11/2008 100 45.58
4/11/2008 100 45.58
4/11/2008 100 45.61
4/11/2008 100 45.61
4/11/2008 100 45.61
4/11/2008 100 45.61
4/11/2008 100 45.61
4/11/2008 100 45.61
4/11/2008 100 45.61
4/11/2008 100 45.61
4/11/2008 100 45.62
4/11/2008 100 45.62
4/11/2008 100 45.62
4/11/2008 100 45.62
4/11/2008 100 45.62
4/11/2008 100 45.62
4/11/2008 100 45.62
4/11/2008 100 45.62
4/11/2008 100 45.62
4/11/2008 100 45.62
4/11/2008 100 45.62
4/11/2008 138 45.62
4/11/2008 150 45.62
4/11/2008 200 45.56
4/11/2008 200 45.56
4/11/2008 200 45.56
4/11/2008 200 45.56
4/11/2008 200 45.57
4/11/2008 200 45.57
4/11/2008 200 45.57
4/11/2008 200 45.57
4/11/2008 200 45.57
4/11/2008 200 45.57
4/11/2008 200 45.58
4/11/2008 200 45.58
4/11/2008 200 45.61
4/11/2008 200 45.61
4/11/2008 200 45.61
4/11/2008 200 45.61
4/11/2008 200 45.62
4/11/2008 200 45.62
4/11/2008 200 45.62
4/11/2008 200 45.62
4/11/2008 300 45.5
4/11/2008 300 45.56
4/11/2008 300 45.57
4/11/2008 300 45.57
4/11/2008 300 45.57
4/11/2008 300 45.58
4/11/2008 300 45.58
4/11/2008 300 45.58
4/11/2008 300 45.61
4/11/2008 300 45.62
4/11/2008 363 45.57
4/11/2008 400 45.58
4/11/2008 400 45.61
4/11/2008 400 45.61
4/11/2008 400 45.61
4/11/2008 500 45.57
4/11/2008 500 45.58
4/11/2008 500 45.62
4/11/2008 700 45.56
4/11/2008 800 45.62
4/11/2008 900 45.57
4/11/2008 1,000 45.58
4/11/2008 1,000 45.58
4/11/2008 2,000 45.61
4/11/2008 2,800 45.56
4/14/2008 1 45.6
4/14/2008 3 45.55
4/14/2008 10 45.7
4/14/2008 16 45.57
4/14/2008 16 45.62
4/14/2008 16 45.71
4/14/2008 17 45.79
4/14/2008 23 45.73
4/14/2008 32 45.6
4/14/2008 32 45.61
4/14/2008 32 45.61
4/14/2008 32 45.61
4/14/2008 32 45.61
4/14/2008 37 45.73
4/14/2008 40 45.57
4/14/2008 43 45.75
4/14/2008 45 45.83
4/14/2008 57 45.75
4/14/2008 66 45.62
4/14/2008 68 45.6
4/14/2008 68 45.61
4/14/2008 68 45.61
4/14/2008 68 45.61
4/14/2008 68 45.61
4/14/2008 70 45.66
4/14/2008 84 45.57
4/14/2008 84 45.62
4/14/2008 84 45.71
4/14/2008 93 45.61
4/14/2008 100 45.55
4/14/2008 100 45.55
4/14/2008 100 45.57
4/14/2008 100 45.57
4/14/2008 100 45.57
4/14/2008 100 45.57
4/14/2008 100 45.57
4/14/2008 100 45.57
4/14/2008 100 45.57
4/14/2008 100 45.57
4/14/2008 100 45.57
4/14/2008 100 45.57
4/14/2008 100 45.57
4/14/2008 100 45.57
4/14/2008 100 45.57
4/14/2008 100 45.57
4/14/2008 100 45.57
4/14/2008 100 45.57
4/14/2008 100 45.57
4/14/2008 100 45.57
4/14/2008 100 45.57
4/14/2008 100 45.57
4/14/2008 100 45.57
4/14/2008 100 45.57
4/14/2008 100 45.57
4/14/2008 100 45.6
4/14/2008 100 45.6
4/14/2008 100 45.6
4/14/2008 100 45.6
4/14/2008 100 45.6
4/14/2008 100 45.6
4/14/2008 100 45.6
4/14/2008 100 45.6
4/14/2008 100 45.6
4/14/2008 100 45.6
4/14/2008 100 45.6
4/14/2008 100 45.6
4/14/2008 100 45.6
4/14/2008 100 45.6
4/14/2008 100 45.6
4/14/2008 100 45.6
4/14/2008 100 45.6
4/14/2008 100 45.6
4/14/2008 100 45.6
4/14/2008 100 45.61
4/14/2008 100 45.61
4/14/2008 100 45.61
4/14/2008 100 45.61
4/14/2008 100 45.61
4/14/2008 100 45.61
4/14/2008 100 45.61
4/14/2008 100 45.61
4/14/2008 100 45.61
4/14/2008 100 45.61
4/14/2008 100 45.61
4/14/2008 100 45.61
4/14/2008 100 45.61
4/14/2008 100 45.61
4/14/2008 100 45.61
4/14/2008 100 45.61
4/14/2008 100 45.61
4/14/2008 100 45.61
4/14/2008 100 45.61
4/14/2008 100 45.61
4/14/2008 100 45.62
4/14/2008 100 45.62
4/14/2008 100 45.62
4/14/2008 100 45.62
4/14/2008 100 45.62
4/14/2008 100 45.62
4/14/2008 100 45.66
4/14/2008 100 45.68
4/14/2008 100 45.68
4/14/2008 100 45.68
4/14/2008 100 45.68
4/14/2008 100 45.68
4/14/2008 100 45.69
4/14/2008 100 45.69
4/14/2008 100 45.69
4/14/2008 100 45.69
4/14/2008 100 45.69
4/14/2008 100 45.69
4/14/2008 100 45.7
4/14/2008 100 45.7
4/14/2008 100 45.7
4/14/2008 100 45.7
4/14/2008 100 45.7
4/14/2008 100 45.7
4/14/2008 100 45.7
4/14/2008 100 45.7
4/14/2008 100 45.7
4/14/2008 100 45.7
4/14/2008 100 45.7
4/14/2008 100 45.7
4/14/2008 100 45.7
4/14/2008 100 45.7
4/14/2008 100 45.7
4/14/2008 100 45.7
4/14/2008 100 45.7
4/14/2008 100 45.7
4/14/2008 100 45.7
4/14/2008 100 45.7
4/14/2008 100 45.7
4/14/2008 100 45.7
4/14/2008 100 45.7
4/14/2008 100 45.7
4/14/2008 100 45.7
4/14/2008 100 45.7
4/14/2008 100 45.7
4/14/2008 100 45.71
4/14/2008 100 45.71
4/14/2008 100 45.71
4/14/2008 100 45.71
4/14/2008 100 45.72
4/14/2008 100 45.72
4/14/2008 100 45.72
4/14/2008 100 45.72
4/14/2008 100 45.72
4/14/2008 100 45.73
4/14/2008 100 45.73
4/14/2008 100 45.73
4/14/2008 100 45.73
4/14/2008 100 45.73
4/14/2008 100 45.73
4/14/2008 100 45.73
4/14/2008 100 45.73
4/14/2008 100 45.73
4/14/2008 100 45.73
4/14/2008 100 45.73
4/14/2008 100 45.73
4/14/2008 100 45.75
4/14/2008 100 45.75
4/14/2008 100 45.75
4/14/2008 100 45.75
4/14/2008 100 45.75
4/14/2008 100 45.75
4/14/2008 100 45.75
4/14/2008 100 45.75
4/14/2008 100 45.75
4/14/2008 100 45.75
4/14/2008 100 45.75
4/14/2008 100 45.75
4/14/2008 100 45.75
4/14/2008 100 45.75
4/14/2008 100 45.75
4/14/2008 100 45.78
4/14/2008 100 45.78
4/14/2008 100 45.78
4/14/2008 100 45.78
4/14/2008 100 45.78
4/14/2008 100 45.78
4/14/2008 100 45.78
4/14/2008 100 45.78
4/14/2008 100 45.78
4/14/2008 100 45.78
4/14/2008 100 45.78
4/14/2008 100 45.78
4/14/2008 100 45.78
4/14/2008 100 45.78
4/14/2008 100 45.78
4/14/2008 100 45.78
4/14/2008 100 45.78
4/14/2008 100 45.78
4/14/2008 100 45.79
4/14/2008 100 45.79
4/14/2008 100 45.79
4/14/2008 100 45.79
4/14/2008 100 45.85
4/14/2008 100 45.85
4/14/2008 100 45.85
4/14/2008 100 45.85
4/14/2008 100 45.85
4/14/2008 100 45.85
4/14/2008 183 45.79
4/14/2008 190 45.73
4/14/2008 200 45.57
4/14/2008 200 45.57
4/14/2008 200 45.6
4/14/2008 200 45.6
4/14/2008 200 45.6
4/14/2008 200 45.6
4/14/2008 200 45.6
4/14/2008 200 45.61
4/14/2008 200 45.62
4/14/2008 200 45.69
4/14/2008 200 45.7
4/14/2008 200 45.7
4/14/2008 200 45.7
4/14/2008 200 45.7
4/14/2008 200 45.7
4/14/2008 200 45.71
4/14/2008 200 45.75
4/14/2008 200 45.75
4/14/2008 200 45.75
4/14/2008 200 45.75
4/14/2008 200 45.75
4/14/2008 200 45.75
4/14/2008 200 45.75
4/14/2008 200 45.78
4/14/2008 200 45.79
4/14/2008 200 45.79
4/14/2008 200 45.82
4/14/2008 200 45.85
4/14/2008 300 45.6
4/14/2008 300 45.6
4/14/2008 300 45.6
4/14/2008 300 45.61
4/14/2008 300 45.62
4/14/2008 300 45.7
4/14/2008 300 45.7
4/14/2008 300 45.75
4/14/2008 300 45.75
4/14/2008 300 45.78
4/14/2008 300 45.78
4/14/2008 303 45.75
4/14/2008 304 45.75
4/14/2008 400 45.57
4/14/2008 400 45.57
4/14/2008 400 45.6
4/14/2008 400 45.6
4/14/2008 400 45.6
4/14/2008 400 45.7
4/14/2008 400 45.7
4/14/2008 400 45.75
4/14/2008 400 45.75
4/14/2008 400 45.75
4/14/2008 400 45.78
4/14/2008 400 45.8
4/14/2008 400 45.85
4/14/2008 500 45.61
4/14/2008 500 45.75
4/14/2008 655 45.85
4/14/2008 700 45.75
4/14/2008 800 45.78
4/14/2008 900 45.75
4/14/2008 1,000 45.62
4/14/2008 1,200 45.78
4/14/2008 1,643 45.75
4/14/2008 1,957 45.75
4/15/2008 (1) (25,000) 45.3462
4/16/2008 (1) (10,000) 45.4002
4/21/2008 3 45.45
4/21/2008 3 45.45
4/21/2008 7 45.45
4/21/2008 7 45.45
4/21/2008 8 45.45
4/21/2008 30 45.45
4/21/2008 31 45.45
4/21/2008 45 45.45
4/21/2008 45 45.45
4/21/2008 45 45.45
4/21/2008 45 45.45
4/21/2008 45 45.45
4/21/2008 45 45.45
4/21/2008 45 45.45
4/21/2008 54 45.5
4/21/2008 55 45.45
4/21/2008 55 45.45
4/21/2008 55 45.45
4/21/2008 55 45.45
4/21/2008 55 45.45
4/21/2008 55 45.45
4/21/2008 55 45.45
4/21/2008 69 45.45
4/21/2008 90 45.45
4/21/2008 92 45.45
4/21/2008 93 45.45
4/21/2008 97 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.45
4/21/2008 100 45.47
4/21/2008 100 45.47
4/21/2008 100 45.48
4/21/2008 100 45.48
4/21/2008 100 45.49
4/21/2008 100 45.49
4/21/2008 100 45.49
4/21/2008 100 45.5
4/21/2008 100 45.5
4/21/2008 100 45.5
4/21/2008 100 45.5
4/21/2008 100 45.5
4/21/2008 100 45.5
4/21/2008 100 45.5
4/21/2008 100 45.5
4/21/2008 100 45.54
4/21/2008 100 45.54
4/21/2008 103 45.45
4/21/2008 144 45.5
4/21/2008 193 45.45
4/21/2008 200 45.45
4/21/2008 200 45.45
4/21/2008 200 45.45
4/21/2008 200 45.46
4/21/2008 200 45.49
4/21/2008 200 45.49
4/21/2008 200 45.5
4/21/2008 246 45.5
4/21/2008 300 45.45
4/21/2008 300 45.49
4/21/2008 400 45.45
4/21/2008 400 45.475
4/21/2008 400 45.485
4/21/2008 416 45.45
4/21/2008 500 45.45
4/21/2008 500 45.45
4/21/2008 500 45.47
4/21/2008 700 45.45
4/21/2008 700 45.5
4/21/2008 800 45.45
4/21/2008 850 45.45
4/21/2008 1,000 45.5
4/21/2008 2,000 45.45
4/21/2008 2,300 45.48
4/21/2008 3,200 45.45
4/21/2008 3,331 45.45
4/21/2008 5,077 45.45
4/22/2008 1 45.35
4/22/2008 3 45.31
4/22/2008 3 45.31
4/22/2008 5 45.31
4/22/2008 7 45.31
4/22/2008 7 45.31
4/22/2008 7 45.31
4/22/2008 7 45.35
4/22/2008 7 45.35
4/22/2008 7 45.35
4/22/2008 7 45.35
4/22/2008 7 45.35
4/22/2008 7 45.35
4/22/2008 7 45.35
4/22/2008 11 45.31
4/22/2008 11 45.31
4/22/2008 15 45.35
4/22/2008 17 45.31
4/22/2008 17 45.5
4/22/2008 17 45.5
4/22/2008 17 45.5
4/22/2008 17 45.5
4/22/2008 17 45.5
4/22/2008 17 45.5
4/22/2008 17 45.5
4/22/2008 17 45.5
4/22/2008 19 45.31
4/22/2008 21 45.31
4/22/2008 22 45.58
4/22/2008 23 45.31
4/22/2008 23 45.31
4/22/2008 23 45.31
4/22/2008 28 45.31
4/22/2008 28 45.31
4/22/2008 31 45.31
4/22/2008 31 45.31
4/22/2008 32 45.3
4/22/2008 32 45.31
4/22/2008 32 45.31
4/22/2008 32 45.31
4/22/2008 32 45.35
4/22/2008 33 45.35
4/22/2008 33 45.35
4/22/2008 34 45.31
4/22/2008 34 45.31
4/22/2008 34 45.33
4/22/2008 35 45.58
4/22/2008 37 45.31
4/22/2008 37 45.35
4/22/2008 39 45.31
4/22/2008 39 45.31
4/22/2008 39 45.31
4/22/2008 40 45.31
4/22/2008 40 45.31
4/22/2008 40 45.31
4/22/2008 40 45.31
4/22/2008 40 45.35
4/22/2008 40 45.35
4/22/2008 40 45.35
4/22/2008 43 45.31
4/22/2008 43 45.31
4/22/2008 43 45.58
4/22/2008 46 45.31
4/22/2008 46 45.35
4/22/2008 47 45.35
4/22/2008 48 45.35
4/22/2008 49 45.36
4/22/2008 53 45.35
4/22/2008 57 45.31
4/22/2008 60 45.35
4/22/2008 61 45.31
4/22/2008 61 45.31
4/22/2008 61 45.31
4/22/2008 67 45.35
4/22/2008 67 45.35
4/22/2008 68 45.35
4/22/2008 69 45.31
4/22/2008 72 45.31
4/22/2008 72 45.31
4/22/2008 77 45.31
4/22/2008 83 45.31
4/22/2008 83 45.5
4/22/2008 83 45.5
4/22/2008 83 45.5
4/22/2008 83 45.5
4/22/2008 83 45.5
4/22/2008 83 45.5
4/22/2008 83 45.5
4/22/2008 83 45.5
4/22/2008 83 45.5
4/22/2008 89 45.31
4/22/2008 93 45.31
4/22/2008 93 45.35
4/22/2008 93 45.35
4/22/2008 93 45.35
4/22/2008 93 45.35
4/22/2008 93 45.35
4/22/2008 93 45.35
4/22/2008 97 45.31
4/22/2008 99 45.35
4/22/2008 100 45.31
4/22/2008 100 45.35
4/22/2008 100 45.35
4/22/2008 100 45.35
4/22/2008 100 45.35
4/22/2008 100 45.35
4/22/2008 100 45.35
4/22/2008 100 45.35
4/22/2008 100 45.35
4/22/2008 100 45.36
4/22/2008 100 45.36
4/22/2008 100 45.36
4/22/2008 100 45.36
4/22/2008 100 45.36
4/22/2008 100 45.36
4/22/2008 100 45.36
4/22/2008 100 45.36
4/22/2008 100 45.36
4/22/2008 100 45.5
4/22/2008 100 45.5
4/22/2008 100 45.5
4/22/2008 100 45.51
4/22/2008 100 45.58
4/22/2008 100 45.58
4/22/2008 122 45.36
4/22/2008 173 45.51
4/22/2008 200 45.48
4/22/2008 200 45.48
4/22/2008 267 45.35
4/22/2008 300 45.3
4/22/2008 300 45.3
4/22/2008 300 45.3
4/22/2008 300 45.3
4/22/2008 300 45.51
4/22/2008 300 45.51
4/22/2008 400 45.49
4/22/2008 400 45.49
4/22/2008 600 45.31
4/22/2008 951 45.3
4/22/2008 2,200 45.3
4/22/2008 2,200 45.3
4/22/2008 2,200 45.3
4/22/2008 19,500 45.5
4/22/2008 21,200 45.58
4/23/2008 72 45.54
4/23/2008 85 45.54
4/23/2008 100 45.54
4/23/2008 100 45.54
4/23/2008 100 45.54
4/23/2008 100 45.54
4/23/2008 100 45.54
4/23/2008 100 45.54
4/23/2008 100 45.54
4/23/2008 100 45.54
4/23/2008 100 45.54
4/23/2008 100 45.54
4/23/2008 100 45.54
4/24/2008 87 45.59
4/24/2008 100 45.59
4/24/2008 100 45.59
4/24/2008 100 45.59
4/24/2008 100 45.59
4/24/2008 100 45.59
4/24/2008 100 45.59
4/24/2008 100 45.59
4/24/2008 100 45.59
4/24/2008 100 45.59
4/24/2008 100 45.59
4/24/2008 100 45.59
4/24/2008 100 45.6
4/24/2008 100 45.6
4/24/2008 100 45.6
4/24/2008 100 45.6
4/24/2008 100 45.6
4/24/2008 100 45.6
4/24/2008 100 45.6
4/24/2008 100 45.6
4/24/2008 100 45.6
4/24/2008 100 45.6
4/24/2008 100 45.6
4/24/2008 100 45.6
4/24/2008 100 45.6
4/24/2008 100 45.6
4/24/2008 100 45.6
4/24/2008 100 45.6
4/24/2008 100 45.6
4/24/2008 100 45.6
4/24/2008 100 45.6
4/24/2008 100 45.6
4/24/2008 100 45.6
4/24/2008 100 45.6
4/24/2008 100 45.61
4/24/2008 100 45.62
4/24/2008 100 45.62
4/24/2008 100 45.62
4/24/2008 100 45.62
4/24/2008 100 45.62
4/24/2008 100 45.62
4/24/2008 100 45.62
4/24/2008 100 45.62
4/24/2008 100 45.62
4/24/2008 100 45.62
4/24/2008 100 45.62
4/24/2008 100 45.62
4/24/2008 100 45.62
4/24/2008 100 45.62
4/24/2008 100 45.62
4/24/2008 100 45.62
4/24/2008 100 45.62
4/24/2008 100 45.62
4/24/2008 100 45.62
4/24/2008 100 45.62
4/24/2008 100 45.62
4/24/2008 100 45.62
4/24/2008 100 45.62
4/24/2008 100 45.62
4/24/2008 100 45.62
4/24/2008 100 45.79
4/24/2008 100 45.79
4/24/2008 100 45.79
4/24/2008 165 45.79
4/24/2008 200 45.58
4/24/2008 200 45.62
4/24/2008 200 45.62
4/24/2008 200 45.62
4/24/2008 200 45.62
4/24/2008 200 45.62
4/24/2008 200 45.62
4/24/2008 300 45.6
4/24/2008 300 45.6
4/24/2008 300 45.62
4/24/2008 300 45.62
4/24/2008 400 45.62
4/24/2008 500 45.62
4/24/2008 600 45.62
4/24/2008 772 45.58
4/24/2008 900 45.62
4/24/2008 1,000 45.6
4/24/2008 1,600 45.62
4/24/2008 2,000 45.62
4/24/2008 2,035 45.79
4/24/2008 2,100 45.62
4/25/2008 1 45.95
4/25/2008 10 45.9
4/25/2008 10 46
4/25/2008 10 46
4/25/2008 21 46
4/25/2008 25 45.95
4/25/2008 32 45.98
4/25/2008 34 46
4/25/2008 34 46
4/25/2008 34 46
4/25/2008 40 45.98
4/25/2008 50 46.23
4/25/2008 64 45.98
4/25/2008 66 46
4/25/2008 66 46
4/25/2008 66 46
4/25/2008 66 46
4/25/2008 66 46
4/25/2008 70 46.09
4/25/2008 79 46.1
4/25/2008 79 46.4
4/25/2008 90 45.9
4/25/2008 90 45.9
4/25/2008 90 46
4/25/2008 90 46
4/25/2008 99 45.95
4/25/2008 100 45.89
4/25/2008 100 45.9
4/25/2008 100 45.9
4/25/2008 100 45.9
4/25/2008 100 45.9
4/25/2008 100 45.9
4/25/2008 100 45.9
4/25/2008 100 45.9
4/25/2008 100 45.9
4/25/2008 100 45.9
4/25/2008 100 45.9
4/25/2008 100 45.9
4/25/2008 100 45.9
4/25/2008 100 45.92
4/25/2008 100 45.92
4/25/2008 100 45.92
4/25/2008 100 45.92
4/25/2008 100 45.92
4/25/2008 100 45.92
4/25/2008 100 45.94
4/25/2008 100 45.94
4/25/2008 100 45.95
4/25/2008 100 45.95
4/25/2008 100 45.95
4/25/2008 100 45.95
4/25/2008 100 45.95
4/25/2008 100 45.95
4/25/2008 100 45.95
4/25/2008 100 45.96
4/25/2008 100 45.96
4/25/2008 100 45.96
4/25/2008 100 45.96
4/25/2008 100 45.96
4/25/2008 100 45.96
4/25/2008 100 45.96
4/25/2008 100 45.96
4/25/2008 100 45.96
4/25/2008 100 45.98
4/25/2008 100 45.98
4/25/2008 100 45.98
4/25/2008 100 45.98
4/25/2008 100 45.98
4/25/2008 100 45.98
4/25/2008 100 45.98
4/25/2008 100 45.98
4/25/2008 100 45.98
4/25/2008 100 45.98
4/25/2008 100 45.98
4/25/2008 100 45.98
4/25/2008 100 45.98
4/25/2008 100 45.98
4/25/2008 100 45.98
4/25/2008 100 45.98
4/25/2008 100 45.98
4/25/2008 100 45.98
4/25/2008 100 45.98
4/25/2008 100 45.98
4/25/2008 100 45.98
4/25/2008 100 45.98
4/25/2008 100 45.99
4/25/2008 100 45.99
4/25/2008 100 45.99
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46
4/25/2008 100 46.01
4/25/2008 100 46.01
4/25/2008 100 46.02
4/25/2008 100 46.05
4/25/2008 100 46.05
4/25/2008 100 46.05
4/25/2008 100 46.05
4/25/2008 100 46.05
4/25/2008 100 46.05
4/25/2008 100 46.05
4/25/2008 100 46.05
4/25/2008 100 46.05
4/25/2008 100 46.05
4/25/2008 100 46.05
4/25/2008 100 46.05
4/25/2008 100 46.09
4/25/2008 100 46.1
4/25/2008 100 46.1
4/25/2008 100 46.1
4/25/2008 100 46.1
4/25/2008 100 46.1
4/25/2008 100 46.1
4/25/2008 100 46.1
4/25/2008 100 46.1
4/25/2008 100 46.1
4/25/2008 100 46.1
4/25/2008 100 46.1
4/25/2008 100 46.1
4/25/2008 100 46.1
4/25/2008 100 46.14
4/25/2008 100 46.14
4/25/2008 100 46.14
4/25/2008 100 46.14
4/25/2008 100 46.14
4/25/2008 100 46.14
4/25/2008 100 46.14
4/25/2008 100 46.14
4/25/2008 100 46.14
4/25/2008 100 46.14
4/25/2008 100 46.14
4/25/2008 100 46.14
4/25/2008 100 46.14
4/25/2008 100 46.15
4/25/2008 100 46.15
4/25/2008 100 46.15
4/25/2008 100 46.15
4/25/2008 100 46.15
4/25/2008 100 46.15
4/25/2008 100 46.15
4/25/2008 100 46.15
4/25/2008 100 46.15
4/25/2008 100 46.15
4/25/2008 100 46.15
4/25/2008 100 46.15
4/25/2008 100 46.23
4/25/2008 100 46.23
4/25/2008 100 46.23
4/25/2008 100 46.23
4/25/2008 100 46.23
4/25/2008 100 46.23
4/25/2008 100 46.23
4/25/2008 100 46.23
4/25/2008 100 46.23
4/25/2008 100 46.23
4/25/2008 100 46.23
4/25/2008 100 46.23
4/25/2008 100 46.23
4/25/2008 100 46.23
4/25/2008 100 46.33
4/25/2008 100 46.33
4/25/2008 100 46.33
4/25/2008 134 46
4/25/2008 190 45.96
4/25/2008 200 45.9
4/25/2008 200 45.9
4/25/2008 200 45.9
4/25/2008 200 45.9
4/25/2008 200 45.9
4/25/2008 200 45.9
4/25/2008 200 45.9
4/25/2008 200 45.97
4/25/2008 200 45.99
4/25/2008 200 46
4/25/2008 200 46
4/25/2008 200 46
4/25/2008 200 46
4/25/2008 200 46
4/25/2008 200 46
4/25/2008 200 46
4/25/2008 200 46
4/25/2008 200 46
4/25/2008 200 46
4/25/2008 200 46.05
4/25/2008 200 46.1
4/25/2008 200 46.1
4/25/2008 200 46.14
4/25/2008 200 46.14
4/25/2008 200 46.15
4/25/2008 200 46.15
4/25/2008 200 46.33
4/25/2008 240 45.9
4/25/2008 300 45.9
4/25/2008 300 45.98
4/25/2008 300 45.99
4/25/2008 300 46
4/25/2008 300 46
4/25/2008 300 46
4/25/2008 300 46
4/25/2008 300 46
4/25/2008 300 46
4/25/2008 300 46
4/25/2008 300 46
4/25/2008 300 46.09
4/25/2008 300 46.1
4/25/2008 300 46.15
4/25/2008 310 46
4/25/2008 334 45.98
4/25/2008 346 45.9
4/25/2008 400 45.98
4/25/2008 400 46
4/25/2008 400 46.14
4/25/2008 400 46.14
4/25/2008 436 46
4/25/2008 500 45.97
4/25/2008 500 46
4/25/2008 600 46
4/25/2008 600 46
4/25/2008 600 46.15
4/25/2008 700 45.96
4/25/2008 900 46
4/25/2008 1,100 45.95
4/25/2008 1,200 46
4/25/2008 1,464 45.9
4/25/2008 1,800 45.9
4/25/2008 1,800 45.95
4/25/2008 1,800 46
4/25/2008 2,000 45.9
4/25/2008 2,100 45.9
4/25/2008 2,100 45.9
4/25/2008 2,128 46
4/25/2008 2,200 46
4/25/2008 2,600 46
4/25/2008 5,000 46.15
4/25/2008 24,800 46
4/25/2008 24,900 46.3
4/25/2008 25,000 46.15
4/25/2008 25,000 46.33
4/25/2008 50,000 46
4/28/2008 5 46.71
4/28/2008 8 46.77
4/28/2008 16 46.77
4/28/2008 22 46.68
4/28/2008 25 46.7
4/28/2008 25 46.75
4/28/2008 29 46.76
4/28/2008 37 46.7
4/28/2008 50 46.77
4/28/2008 63 46.7
4/28/2008 70 46.75
4/28/2008 71 46.76
4/28/2008 71 46.76
4/28/2008 82 46.7
4/28/2008 97 46.76
4/28/2008 100 46.68
4/28/2008 100 46.68
4/28/2008 100 46.68
4/28/2008 100 46.68
4/28/2008 100 46.68
4/28/2008 100 46.68
4/28/2008 100 46.68
4/28/2008 100 46.68
4/28/2008 100 46.68
4/28/2008 100 46.69
4/28/2008 100 46.69
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.7
4/28/2008 100 46.71
4/28/2008 100 46.71
4/28/2008 100 46.71
4/28/2008 100 46.71
4/28/2008 100 46.71
4/28/2008 100 46.71
4/28/2008 100 46.71
4/28/2008 100 46.71
4/28/2008 100 46.71
4/28/2008 100 46.73
4/28/2008 100 46.73
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.75
4/28/2008 100 46.76
4/28/2008 100 46.76
4/28/2008 100 46.76
4/28/2008 100 46.76
4/28/2008 100 46.77
4/28/2008 100 46.77
4/28/2008 100 46.77
4/28/2008 100 46.77
4/28/2008 100 46.77
4/28/2008 100 46.77
4/28/2008 100 46.77
4/28/2008 100 46.77
4/28/2008 100 46.77
4/28/2008 100 46.77
4/28/2008 100 46.77
4/28/2008 100 46.77
4/28/2008 100 46.77
4/28/2008 100 46.77
4/28/2008 132 46.76
4/28/2008 137 46.7
4/28/2008 195 46.71
4/28/2008 200 46.69
4/28/2008 200 46.7
4/28/2008 200 46.7
4/28/2008 200 46.7
4/28/2008 200 46.7
4/28/2008 200 46.7
4/28/2008 200 46.7
4/28/2008 200 46.7
4/28/2008 200 46.7
4/28/2008 200 46.7
4/28/2008 200 46.7
4/28/2008 200 46.7
4/28/2008 200 46.7
4/28/2008 200 46.7
4/28/2008 200 46.7
4/28/2008 200 46.7
4/28/2008 200 46.7
4/28/2008 200 46.7
4/28/2008 200 46.71
4/28/2008 200 46.75
4/28/2008 200 46.75
4/28/2008 200 46.75
4/28/2008 200 46.77
4/28/2008 200 46.77
4/28/2008 239 46.75
4/28/2008 300 46.66
4/28/2008 300 46.68
4/28/2008 300 46.7
4/28/2008 300 46.7
4/28/2008 300 46.7
4/28/2008 300 46.7
4/28/2008 300 46.7
4/28/2008 300 46.7
4/28/2008 300 46.76
4/28/2008 300 46.76
4/28/2008 375 46.7
4/28/2008 400 46.7
4/28/2008 400 46.7
4/28/2008 400 46.7
4/28/2008 400 46.7
4/28/2008 400 46.7
4/28/2008 400 46.7
4/28/2008 400 46.71
4/28/2008 400 46.75
4/28/2008 400 46.75
4/28/2008 493 46.75
4/28/2008 500 46.7
4/28/2008 500 46.7
4/28/2008 500 46.7
4/28/2008 500 46.7
4/28/2008 500 46.7
4/28/2008 500 46.75
4/28/2008 600 46.7
4/28/2008 600 46.7
4/28/2008 626 46.77
4/28/2008 700 46.7
4/28/2008 730 46.75
4/28/2008 800 46.7
4/28/2008 800 46.7
4/28/2008 800 46.7
4/28/2008 800 46.71
4/28/2008 882 46.75
4/28/2008 963 46.7
4/28/2008 1,000 46.7
4/28/2008 1,100 46.68
4/28/2008 1,100 46.7
4/28/2008 1,200 46.7
4/28/2008 1,218 46.7
4/28/2008 1,300 46.7
4/28/2008 1,300 46.7
4/28/2008 1,500 46.7
4/28/2008 2,200 46.7
4/29/2008 2 47.25
4/29/2008 5 47.26
4/29/2008 5 47.27
4/29/2008 5 47.27
4/29/2008 5 47.28
4/29/2008 6 47.35
4/29/2008 9 47.27
4/29/2008 10 47.25
4/29/2008 10 47.32
4/29/2008 10 47.35
4/29/2008 10 47.42
4/29/2008 12 47.4
4/29/2008 15 47.35
4/29/2008 16 47.25
4/29/2008 16 47.35
4/29/2008 19 47.21
4/29/2008 30 47.35
4/29/2008 32 47.25
4/29/2008 32 47.25
4/29/2008 32 47.25
4/29/2008 32 47.35
4/29/2008 32 47.35
4/29/2008 34 47.35
4/29/2008 35 47.35
4/29/2008 40 47.35
4/29/2008 40 47.35
4/29/2008 40 47.35
4/29/2008 40 47.35
4/29/2008 40 47.4
4/29/2008 41 47.25
4/29/2008 44 47.35
4/29/2008 48 47.4
4/29/2008 50 47.25
4/29/2008 50 47.27
4/29/2008 50 47.35
4/29/2008 56 47.35
4/29/2008 56 47.35
4/29/2008 59 47.25
4/29/2008 67 47.25
4/29/2008 68 47.25
4/29/2008 68 47.25
4/29/2008 68 47.25
4/29/2008 68 47.27
4/29/2008 68 47.28
4/29/2008 80 47.35
4/29/2008 80 47.35
4/29/2008 80 47.35
4/29/2008 80 47.35
4/29/2008 80 47.35
4/29/2008 80 47.35
4/29/2008 80 47.35
4/29/2008 80 47.35
4/29/2008 80 47.35
4/29/2008 80 47.35
4/29/2008 80 47.35
4/29/2008 80 47.35
4/29/2008 81 47.22
4/29/2008 81 47.25
4/29/2008 84 47.25
4/29/2008 91 47.34
4/29/2008 95 47.27
4/29/2008 95 47.27
4/29/2008 95 47.32
4/29/2008 98 47.25
4/29/2008 100 47.21
4/29/2008 100 47.21
4/29/2008 100 47.21
4/29/2008 100 47.21
4/29/2008 100 47.21
4/29/2008 100 47.21
4/29/2008 100 47.21
4/29/2008 100 47.22
4/29/2008 100 47.22
4/29/2008 100 47.22
4/29/2008 100 47.22
4/29/2008 100 47.22
4/29/2008 100 47.22
4/29/2008 100 47.22
4/29/2008 100 47.22
4/29/2008 100 47.22
4/29/2008 100 47.22
4/29/2008 100 47.22
4/29/2008 100 47.22
4/29/2008 100 47.22
4/29/2008 100 47.22
4/29/2008 100 47.22
4/29/2008 100 47.22
4/29/2008 100 47.22
4/29/2008 100 47.22
4/29/2008 100 47.22
4/29/2008 100 47.22
4/29/2008 100 47.22
4/29/2008 100 47.22
4/29/2008 100 47.22
4/29/2008 100 47.22
4/29/2008 100 47.22
4/29/2008 100 47.22
4/29/2008 100 47.22
4/29/2008 100 47.22
4/29/2008 100 47.23
4/29/2008 100 47.23
4/29/2008 100 47.23
4/29/2008 100 47.23
4/29/2008 100 47.23
4/29/2008 100 47.23
4/29/2008 100 47.23
4/29/2008 100 47.23
4/29/2008 100 47.23
4/29/2008 100 47.24
4/29/2008 100 47.24
4/29/2008 100 47.24
4/29/2008 100 47.24
4/29/2008 100 47.24
4/29/2008 100 47.24
4/29/2008 100 47.24
4/29/2008 100 47.24
4/29/2008 100 47.24
4/29/2008 100 47.24
4/29/2008 100 47.24
4/29/2008 100 47.24
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.25
4/29/2008 100 47.26
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.27
4/29/2008 100 47.28
4/29/2008 100 47.28
4/29/2008 100 47.28
4/29/2008 100 47.3
4/29/2008 100 47.32
4/29/2008 100 47.32
4/29/2008 100 47.32
4/29/2008 100 47.32
4/29/2008 100 47.32
4/29/2008 100 47.32
4/29/2008 100 47.32
4/29/2008 100 47.32
4/29/2008 100 47.33
4/29/2008 100 47.33
4/29/2008 100 47.33
4/29/2008 100 47.33
4/29/2008 100 47.33
4/29/2008 100 47.33
4/29/2008 100 47.34
4/29/2008 100 47.34
4/29/2008 100 47.34
4/29/2008 100 47.34
4/29/2008 100 47.34
4/29/2008 100 47.35
4/29/2008 100 47.35
4/29/2008 100 47.35
4/29/2008 100 47.35
4/29/2008 100 47.35
4/29/2008 100 47.35
4/29/2008 100 47.35
4/29/2008 100 47.35
4/29/2008 100 47.35
4/29/2008 100 47.35
4/29/2008 100 47.35
4/29/2008 100 47.35
4/29/2008 100 47.35
4/29/2008 100 47.35
4/29/2008 100 47.35
4/29/2008 100 47.35
4/29/2008 100 47.35
4/29/2008 100 47.35
4/29/2008 100 47.35
4/29/2008 100 47.35
4/29/2008 100 47.35
4/29/2008 100 47.35
4/29/2008 100 47.35
4/29/2008 100 47.35
4/29/2008 100 47.37
4/29/2008 100 47.37
4/29/2008 100 47.37
4/29/2008 100 47.37
4/29/2008 100 47.37
4/29/2008 100 47.37
4/29/2008 100 47.37
4/29/2008 100 47.37
4/29/2008 100 47.38
4/29/2008 100 47.39
4/29/2008 100 47.4
4/29/2008 100 47.4
4/29/2008 100 47.4
4/29/2008 100 47.4
4/29/2008 100 47.4
4/29/2008 100 47.4
4/29/2008 100 47.4
4/29/2008 100 47.4
4/29/2008 100 47.4
4/29/2008 100 47.42
4/29/2008 100 47.42
4/29/2008 100 47.43
4/29/2008 100 47.43
4/29/2008 100 47.43
4/29/2008 100 47.43
4/29/2008 105 47.28
4/29/2008 105 47.28
4/29/2008 118 47.22
4/29/2008 144 47.35
4/29/2008 150 47.27
4/29/2008 158 47.27
4/29/2008 185 47.35
4/29/2008 190 47.27
4/29/2008 195 47.26
4/29/2008 200 47.21
4/29/2008 200 47.21
4/29/2008 200 47.22
4/29/2008 200 47.22
4/29/2008 200 47.23
4/29/2008 200 47.24
4/29/2008 200 47.25
4/29/2008 200 47.25
4/29/2008 200 47.25
4/29/2008 200 47.25
4/29/2008 200 47.25
4/29/2008 200 47.25
4/29/2008 200 47.27
4/29/2008 200 47.27
4/29/2008 200 47.27
4/29/2008 200 47.27
4/29/2008 200 47.29
4/29/2008 200 47.35
4/29/2008 200 47.35
4/29/2008 200 47.35
4/29/2008 200 47.35
4/29/2008 200 47.35
4/29/2008 200 47.35
4/29/2008 200 47.35
4/29/2008 200 47.35
4/29/2008 200 47.35
4/29/2008 200 47.35
4/29/2008 200 47.35
4/29/2008 200 47.37
4/29/2008 200 47.4
4/29/2008 200 47.4
4/29/2008 200 47.4
4/29/2008 200 47.4
4/29/2008 200 47.4
4/29/2008 298 47.4
4/29/2008 300 47.22
4/29/2008 300 47.25
4/29/2008 300 47.27
4/29/2008 301 47.22
4/29/2008 325 47.35
4/29/2008 350 47.25
4/29/2008 400 47.22
4/29/2008 400 47.22
4/29/2008 400 47.25
4/29/2008 400 47.25
4/29/2008 400 47.35
4/29/2008 400 47.35
4/29/2008 500 47.22
4/29/2008 500 47.25
4/29/2008 500 47.25
4/29/2008 500 47.25
4/29/2008 500 47.25
4/29/2008 500 47.25
4/29/2008 500 47.25
4/29/2008 500 47.25
4/29/2008 500 47.25
4/29/2008 500 47.25
4/29/2008 500 47.32
4/29/2008 500 47.37
4/29/2008 505 47.33
4/29/2008 600 47.25
4/29/2008 600 47.25
4/29/2008 600 47.35
4/29/2008 800 47.35
4/29/2008 800 47.4
4/29/2008 850 47.35
4/29/2008 900 47.35
4/29/2008 900 47.4
4/29/2008 900 47.4
4/29/2008 900 47.4
4/29/2008 923 47.25
4/29/2008 1,000 47.21
4/29/2008 1,000 47.23
4/29/2008 1,000 47.25
4/29/2008 1,000 47.35
4/29/2008 1,000 47.35
4/29/2008 1,000 47.35
4/29/2008 1,000 47.35
4/29/2008 1,000 47.35
4/29/2008 1,000 47.37
4/29/2008 1,000 47.37
4/29/2008 1,000 47.4
4/29/2008 1,000 47.4
4/29/2008 1,000 47.4
4/29/2008 1,000 47.4
4/29/2008 1,100 47.25
4/29/2008 1,200 47.25
4/29/2008 1,219 47.25
4/29/2008 1,300 47.25
4/29/2008 1,400 47.25
4/29/2008 1,700 47.25
4/29/2008 1,800 47.25
4/29/2008 1,800 47.25
4/29/2008 2,000 47.25
4/29/2008 2,100 47.23
4/29/2008 2,100 47.25
4/29/2008 2,181 47.25
4/29/2008 2,200 47.25
4/29/2008 2,300 47.23
4/29/2008 2,300 47.43
4/29/2008 2,300 47.43
4/29/2008 2,390 47.42
4/29/2008 2,400 47.23
4/29/2008 2,400 47.42
4/29/2008 2,500 47.22
4/29/2008 2,500 47.23
4/29/2008 2,500 47.25
4/29/2008 2,600 47.35
4/29/2008 3,668 47.4
4/29/2008 4,100 47.4
4/29/2008 11,294 47.4
4/30/2008 1 47.4
4/30/2008 2 47.38
4/30/2008 5 47.38
4/30/2008 6 47.37
4/30/2008 6 47.37
4/30/2008 6 47.37
4/30/2008 6 47.37
4/30/2008 10 47.4
4/30/2008 10 47.4
4/30/2008 10 47.4
4/30/2008 12 47.37
4/30/2008 14 47.37
4/30/2008 14 47.37
4/30/2008 14 47.4
4/30/2008 15 47.35
4/30/2008 16 47.35
4/30/2008 16 47.35
4/30/2008 16 47.35
4/30/2008 18 47.37
4/30/2008 20 47.4
4/30/2008 22 47.37
4/30/2008 22 47.37
4/30/2008 22 47.37
4/30/2008 22 47.37
4/30/2008 23 47.37
4/30/2008 23 47.37
4/30/2008 24 47.37
4/30/2008 24 47.37
4/30/2008 24 47.38
4/30/2008 26 47.37
4/30/2008 26 47.37
4/30/2008 26 47.37
4/30/2008 26 47.37
4/30/2008 26 47.37
4/30/2008 26 47.37
4/30/2008 28 47.37
4/30/2008 28 47.37
4/30/2008 32 47.37
4/30/2008 32 47.37
4/30/2008 32 47.37
4/30/2008 32 47.37
4/30/2008 32 47.37
4/30/2008 32 47.37
4/30/2008 32 47.37
4/30/2008 33 47.4
4/30/2008 34 47.37
4/30/2008 34 47.37
4/30/2008 34 47.37
4/30/2008 34 47.38
4/30/2008 37 47.37
4/30/2008 38 47.37
4/30/2008 38 47.37
4/30/2008 38 47.37
4/30/2008 38 47.37
4/30/2008 38 47.37
4/30/2008 38 47.37
4/30/2008 38 47.37
4/30/2008 38 47.37
4/30/2008 40 47.37
4/30/2008 40 47.37
4/30/2008 40 47.37
4/30/2008 40 47.37
4/30/2008 40 47.38
4/30/2008 40 47.4
4/30/2008 42 47.37
4/30/2008 43 47.37
4/30/2008 50 47.37
4/30/2008 50 47.37
4/30/2008 54 47.37
4/30/2008 57 47.4
4/30/2008 58 47.37
4/30/2008 62 47.37
4/30/2008 62 47.37
4/30/2008 62 47.37
4/30/2008 62 47.37
4/30/2008 66 47.38
4/30/2008 68 47.37
4/30/2008 68 47.37
4/30/2008 68 47.37
4/30/2008 68 47.37
4/30/2008 68 47.37
4/30/2008 68 47.37
4/30/2008 69 47.35
4/30/2008 72 47.37
4/30/2008 74 47.37
4/30/2008 74 47.37
4/30/2008 74 47.37
4/30/2008 74 47.37
4/30/2008 74 47.37
4/30/2008 74 47.4
4/30/2008 75 47.4
4/30/2008 76 47.37
4/30/2008 77 47.37
4/30/2008 77 47.37
4/30/2008 78 47.37
4/30/2008 78 47.37
4/30/2008 78 47.37
4/30/2008 79 47.4
4/30/2008 84 47.35
4/30/2008 84 47.35
4/30/2008 86 47.37
4/30/2008 86 47.37
4/30/2008 90 47.4
4/30/2008 90 47.4
4/30/2008 92 47.4
4/30/2008 94 47.37
4/30/2008 94 47.37
4/30/2008 94 47.37
4/30/2008 95 47.4
4/30/2008 98 47.4
4/30/2008 100 47.35
4/30/2008 100 47.35
4/30/2008 100 47.35
4/30/2008 100 47.35
4/30/2008 100 47.35
4/30/2008 100 47.35
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.37
4/30/2008 100 47.38
4/30/2008 100 47.38
4/30/2008 100 47.38
4/30/2008 100 47.38
4/30/2008 100 47.38
4/30/2008 100 47.38
4/30/2008 100 47.38
4/30/2008 100 47.38
4/30/2008 100 47.38
4/30/2008 100 47.38
4/30/2008 100 47.38
4/30/2008 100 47.39
4/30/2008 100 47.39
4/30/2008 100 47.39
4/30/2008 100 47.39
4/30/2008 100 47.39
4/30/2008 100 47.39
4/30/2008 100 47.39
4/30/2008 100 47.39
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.4
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.41
4/30/2008 100 47.42
4/30/2008 100 47.42
4/30/2008 100 47.42
4/30/2008 100 47.42
4/30/2008 100 47.42
4/30/2008 100 47.42
4/30/2008 100 47.42
4/30/2008 100 47.42
4/30/2008 100 47.42
4/30/2008 102 47.4
4/30/2008 123 47.4
4/30/2008 125 47.35
4/30/2008 125 47.37
4/30/2008 126 47.42
4/30/2008 146 47.37
4/30/2008 174 47.4
4/30/2008 174 47.42
4/30/2008 194 47.37
4/30/2008 200 47.37
4/30/2008 200 47.37
4/30/2008 200 47.39
4/30/2008 200 47.4
4/30/2008 200 47.4
4/30/2008 200 47.4
4/30/2008 200 47.4
4/30/2008 200 47.4
4/30/2008 200 47.4
4/30/2008 200 47.4
4/30/2008 200 47.4
4/30/2008 200 47.4
4/30/2008 200 47.4
4/30/2008 200 47.4
4/30/2008 200 47.4
4/30/2008 200 47.4
4/30/2008 200 47.4
4/30/2008 200 47.4
4/30/2008 200 47.4
4/30/2008 200 47.41
4/30/2008 200 47.41
4/30/2008 200 47.41
4/30/2008 200 47.41
4/30/2008 200 47.41
4/30/2008 200 47.41
4/30/2008 200 47.41
4/30/2008 200 47.41
4/30/2008 200 47.41
4/30/2008 200 47.41
4/30/2008 200 47.41
4/30/2008 200 47.41
4/30/2008 200 47.41
4/30/2008 200 47.4175
4/30/2008 200 47.42
4/30/2008 200 47.42
4/30/2008 200 47.42
4/30/2008 202 47.4
4/30/2008 223 47.4
4/30/2008 252 47.41
4/30/2008 270 47.4
4/30/2008 300 47.4
4/30/2008 300 47.4
4/30/2008 300 47.4
4/30/2008 300 47.4
4/30/2008 300 47.4
4/30/2008 300 47.4
4/30/2008 300 47.4
4/30/2008 300 47.4
4/30/2008 300 47.4
4/30/2008 300 47.4
4/30/2008 300 47.4
4/30/2008 300 47.4
4/30/2008 300 47.4
4/30/2008 300 47.4
4/30/2008 300 47.4
4/30/2008 300 47.4
4/30/2008 300 47.4
4/30/2008 300 47.4
4/30/2008 300 47.4
4/30/2008 300 47.4
4/30/2008 300 47.4
4/30/2008 300 47.4
4/30/2008 300 47.4
4/30/2008 300 47.4
4/30/2008 300 47.4
4/30/2008 300 47.4
4/30/2008 300 47.4
4/30/2008 300 47.4
4/30/2008 300 47.4
4/30/2008 300 47.4
4/30/2008 300 47.4
4/30/2008 300 47.41
4/30/2008 300 47.41
4/30/2008 300 47.41
4/30/2008 300 47.41
4/30/2008 300 47.42
4/30/2008 300 47.42
4/30/2008 300 47.42
4/30/2008 312 47.41
4/30/2008 323 47.4
4/30/2008 365 47.4
4/30/2008 387 47.4
4/30/2008 400 47.4
4/30/2008 400 47.4
4/30/2008 400 47.4
4/30/2008 400 47.4
4/30/2008 400 47.4
4/30/2008 400 47.4
4/30/2008 400 47.4
4/30/2008 400 47.4
4/30/2008 400 47.41
4/30/2008 400 47.41
4/30/2008 490 47.4
4/30/2008 500 47.4
4/30/2008 500 47.4
4/30/2008 500 47.4
4/30/2008 500 47.4
4/30/2008 500 47.4
4/30/2008 500 47.4
4/30/2008 500 47.4
4/30/2008 500 47.4
4/30/2008 500 47.4
4/30/2008 500 47.4
4/30/2008 500 47.4
4/30/2008 517 47.4
4/30/2008 600 47.4
4/30/2008 600 47.4
4/30/2008 600 47.4
4/30/2008 600 47.4
4/30/2008 600 47.4
4/30/2008 600 47.4
4/30/2008 600 47.4
4/30/2008 600 47.4
4/30/2008 600 47.4
4/30/2008 693 47.4
4/30/2008 698 47.4
4/30/2008 700 47.4
4/30/2008 700 47.4
4/30/2008 700 47.4
4/30/2008 700 47.4
4/30/2008 800 47.4
4/30/2008 800 47.4
4/30/2008 800 47.4
4/30/2008 800 47.41
4/30/2008 900 47.4
4/30/2008 900 47.41
4/30/2008 973 47.4
4/30/2008 1,000 47.4
4/30/2008 1,000 47.4
4/30/2008 1,000 47.4
4/30/2008 1,000 47.4
4/30/2008 1,000 47.4
4/30/2008 1,000 47.4
4/30/2008 1,000 47.41
4/30/2008 1,065 47.4
4/30/2008 1,100 47.4
4/30/2008 1,100 47.4
4/30/2008 1,229 47.38
4/30/2008 1,300 47.4
4/30/2008 1,300 47.4
4/30/2008 1,300 47.4
4/30/2008 1,400 47.4
4/30/2008 1,400 47.4
4/30/2008 1,400 47.4
4/30/2008 1,425 47.37
4/30/2008 1,600 47.4
4/30/2008 1,700 47.4
4/30/2008 1,700 47.4
4/30/2008 1,700 47.4
4/30/2008 2,150 47.37
4/30/2008 2,200 47.4
4/30/2008 2,298 47.4
4/30/2008 2,300 47.4
4/30/2008 2,300 47.405
4/30/2008 2,400 47.4
4/30/2008 2,600 47.4
4/30/2008 2,607 47.4
4/30/2008 2,700 47.4
4/30/2008 2,900 47.4
4/30/2008 3,000 47.4
4/30/2008 3,400 47.4
4/30/2008 3,500 47.4
4/30/2008 3,800 47.4
4/30/2008 4,300 47.4
4/30/2008 17,744 47.37
4/30/2008 24,900 47.4
5/1/2008 72 47.4
5/1/2008 100 47.4
5/1/2008 100 47.4
5/1/2008 100 47.4
5/1/2008 100 47.4
5/1/2008 100 47.4
5/1/2008 100 47.42
5/1/2008 100 47.42
5/1/2008 100 47.42
5/1/2008 100 47.42
5/1/2008 100 47.42
5/1/2008 100 47.42
5/1/2008 100 47.42
5/1/2008 100 47.42
5/1/2008 100 47.42
5/1/2008 100 47.42
5/1/2008 100 47.42
5/1/2008 100 47.42
5/1/2008 100 47.42
5/1/2008 100 47.42
5/1/2008 100 47.42
5/1/2008 100 47.42
5/1/2008 100 47.42
5/1/2008 100 47.42
5/1/2008 100 47.42
5/1/2008 100 47.42
5/1/2008 189 47.42
5/1/2008 300 47.4
5/1/2008 2,000 47.4
5/1/2008 21,300 47.43
5/1/2008 49,900 47.4
5/1/2008 99,100 47.4
5/2/2008 2 47.42
5/2/2008 9 47.44
5/2/2008 11 47.41
5/2/2008 14 47.43
5/2/2008 23 47.45
5/2/2008 28 47.42
5/2/2008 33 47.42
5/2/2008 34 47.45
5/2/2008 43 47.45
5/2/2008 45 47.44
5/2/2008 46 47.39
5/2/2008 50 47.41
5/2/2008 52 47.42
5/2/2008 60 47.39
5/2/2008 64 47.43
5/2/2008 67 47.42
5/2/2008 75 47.42
5/2/2008 75 47.44
5/2/2008 75 47.44
5/2/2008 89 47.41
5/2/2008 89 47.42
5/2/2008 90 47.42
5/2/2008 91 47.42
5/2/2008 96 47.44
5/2/2008 99 47.43
5/2/2008 99 47.43
5/2/2008 100 47.39
5/2/2008 100 47.39
5/2/2008 100 47.39
5/2/2008 100 47.39
5/2/2008 100 47.39
5/2/2008 100 47.39
5/2/2008 100 47.39
5/2/2008 100 47.39
5/2/2008 100 47.39
5/2/2008 100 47.39
5/2/2008 100 47.39
5/2/2008 100 47.39
5/2/2008 100 47.39
5/2/2008 100 47.39
5/2/2008 100 47.39
5/2/2008 100 47.39
5/2/2008 100 47.39
5/2/2008 100 47.39
5/2/2008 100 47.39
5/2/2008 100 47.39
5/2/2008 100 47.39
5/2/2008 100 47.39
5/2/2008 100 47.39
5/2/2008 100 47.41
5/2/2008 100 47.41
5/2/2008 100 47.41
5/2/2008 100 47.41
5/2/2008 100 47.41
5/2/2008 100 47.41
5/2/2008 100 47.41
5/2/2008 100 47.41
5/2/2008 100 47.41
5/2/2008 100 47.41
5/2/2008 100 47.41
5/2/2008 100 47.41
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.42
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.43
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.44
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 100 47.45
5/2/2008 109 47.42
5/2/2008 119 47.42
5/2/2008 148 47.42
5/2/2008 148 47.42
5/2/2008 167 47.42
5/2/2008 200 47.39
5/2/2008 200 47.41
5/2/2008 200 47.41
5/2/2008 200 47.42
5/2/2008 200 47.42
5/2/2008 200 47.42
5/2/2008 200 47.42
5/2/2008 200 47.42
5/2/2008 200 47.42
5/2/2008 200 47.42
5/2/2008 200 47.42
5/2/2008 200 47.42
5/2/2008 200 47.42
5/2/2008 200 47.42
5/2/2008 200 47.42
5/2/2008 200 47.42
5/2/2008 200 47.42
5/2/2008 200 47.45
5/2/2008 224 47.43
5/2/2008 290 47.42
5/2/2008 300 47.39
5/2/2008 300 47.42
5/2/2008 300 47.42
5/2/2008 300 47.42
5/2/2008 300 47.42
5/2/2008 300 47.42
5/2/2008 300 47.45
5/2/2008 316 47.42
5/2/2008 400 47.39
5/2/2008 400 47.42
5/2/2008 400 47.42
5/2/2008 400 47.42
5/2/2008 400 47.42
5/2/2008 400 47.42
5/2/2008 452 47.42
5/2/2008 462 47.42
5/2/2008 500 47.42
5/2/2008 500 47.42
5/2/2008 500 47.42
5/2/2008 500 47.42
5/2/2008 500 47.42
5/2/2008 500 47.42
5/2/2008 500 47.45
5/2/2008 600 47.42
5/2/2008 600 47.42
5/2/2008 600 47.42
5/2/2008 600 47.43
5/2/2008 600 47.43
5/2/2008 652 47.42
5/2/2008 700 47.42
5/2/2008 700 47.42
5/2/2008 700 47.42
5/2/2008 700 47.42
5/2/2008 772 47.42
5/2/2008 900 47.42
5/2/2008 1,000 47.42
5/2/2008 1,000 47.42
5/2/2008 1,000 47.42
5/2/2008 1,400 47.42
5/2/2008 1,500 47.42
5/2/2008 1,538 47.42
5/2/2008 2,100 47.45
5/2/2008 24,500 47.42
5/2/2008 49,800 47.45
5/5/2008 5 47.44
5/5/2008 8 47.45
5/5/2008 8 47.45
5/5/2008 11 47.45
5/5/2008 13 47.45
5/5/2008 14 47.44
5/5/2008 19 47.44
5/5/2008 20 47.45
5/5/2008 22 47.44
5/5/2008 26 47.45
5/5/2008 26 47.45
5/5/2008 28 47.44
5/5/2008 30 47.45
5/5/2008 32 47.44
5/5/2008 32 47.45
5/5/2008 32 47.45
5/5/2008 32 47.45
5/5/2008 32 47.45
5/5/2008 32 47.45
5/5/2008 32 47.45
5/5/2008 32 47.45
5/5/2008 32 47.45
5/5/2008 33 47.45
5/5/2008 33 47.45
5/5/2008 34 47.45
5/5/2008 34 47.45
5/5/2008 35 47.45
5/5/2008 36 47.45
5/5/2008 37 47.44
5/5/2008 37 47.45
5/5/2008 37 47.45
5/5/2008 38 47.44
5/5/2008 40 47.45
5/5/2008 40 47.45
5/5/2008 40 47.45
5/5/2008 40 47.45
5/5/2008 44 47.42
5/5/2008 49 47.43
5/5/2008 50 47.45
5/5/2008 50 47.45
5/5/2008 50 47.45
5/5/2008 50 47.45
5/5/2008 50 47.45
5/5/2008 50 47.45
5/5/2008 50 47.45
5/5/2008 50 47.45
5/5/2008 50 47.45
5/5/2008 50 47.45
5/5/2008 50 47.45
5/5/2008 51 47.44
5/5/2008 56 47.45
5/5/2008 56 47.47
5/5/2008 75 47.42
5/5/2008 75 47.45
5/5/2008 96 47.45
5/5/2008 100 47.42
5/5/2008 100 47.42
5/5/2008 100 47.42
5/5/2008 100 47.42
5/5/2008 100 47.42
5/5/2008 100 47.42
5/5/2008 100 47.42
5/5/2008 100 47.44
5/5/2008 100 47.44
5/5/2008 100 47.44
5/5/2008 100 47.44
5/5/2008 100 47.44
5/5/2008 100 47.44
5/5/2008 100 47.44
5/5/2008 100 47.44
5/5/2008 100 47.44
5/5/2008 100 47.44
5/5/2008 100 47.44
5/5/2008 100 47.44
5/5/2008 100 47.44
5/5/2008 100 47.44
5/5/2008 100 47.44
5/5/2008 100 47.44
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.45
5/5/2008 100 47.47
5/5/2008 100 47.47
5/5/2008 100 47.47
5/5/2008 100 47.47
5/5/2008 100 47.47
5/5/2008 100 47.47
5/5/2008 100 47.47
5/5/2008 100 47.47
5/5/2008 100 47.47
5/5/2008 100 47.47
5/5/2008 100 47.47
5/5/2008 100 47.47
5/5/2008 100 47.47
5/5/2008 100 47.47
5/5/2008 113 47.45
5/5/2008 118 47.45
5/5/2008 167 47.45
5/5/2008 200 47.42
5/5/2008 200 47.43
5/5/2008 200 47.44
5/5/2008 200 47.44
5/5/2008 200 47.45
5/5/2008 200 47.45
5/5/2008 200 47.45
5/5/2008 200 47.45
5/5/2008 200 47.47
5/5/2008 200 47.47
5/5/2008 220 47.44
5/5/2008 250 47.45
5/5/2008 300 47.44
5/5/2008 300 47.45
5/5/2008 350 47.45
5/5/2008 383 47.45
5/5/2008 396 47.44
5/5/2008 423 47.44
5/5/2008 428 47.45
5/5/2008 500 47.45
5/5/2008 504 47.44
5/5/2008 548 47.44
5/5/2008 551 47.44
5/5/2008 600 47.44
5/5/2008 600 47.45
5/5/2008 600 47.47
5/5/2008 700 47.43
5/5/2008 700 47.45
5/5/2008 849 47.44
5/5/2008 900 47.45
5/5/2008 1,000 47.45
5/5/2008 1,000 47.45
5/5/2008 2,242 47.45
5/5/2008 11,200 47.45
5/5/2008 11,400 47.45
5/6/2008 17 47.56
5/6/2008 19 47.5
5/6/2008 24 47.5
5/6/2008 25 47.52
5/6/2008 29 47.5
5/6/2008 30 47.5
5/6/2008 30 47.5
5/6/2008 35 47.5
5/6/2008 36 47.5
5/6/2008 36 47.5
5/6/2008 36 47.5
5/6/2008 36 47.5
5/6/2008 39 47.52
5/6/2008 40 47.5
5/6/2008 40 47.56
5/6/2008 47 47.56
5/6/2008 50 47.5
5/6/2008 50 47.5
5/6/2008 50 47.5
5/6/2008 50 47.5
5/6/2008 50 47.5
5/6/2008 50 47.5
5/6/2008 56 47.52
5/6/2008 60 47.6
5/6/2008 61 47.52
5/6/2008 64 47.5
5/6/2008 64 47.5
5/6/2008 64 47.5
5/6/2008 64 47.5
5/6/2008 70 47.5
5/6/2008 70 47.5
5/6/2008 72 47.5
5/6/2008 75 47.5
5/6/2008 75 47.52
5/6/2008 75 47.56
5/6/2008 81 47.5
5/6/2008 97 47.56
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.5
5/6/2008 100 47.51
5/6/2008 100 47.52
5/6/2008 100 47.52
5/6/2008 100 47.52
5/6/2008 100 47.52
5/6/2008 100 47.52
5/6/2008 100 47.52
5/6/2008 100 47.52
5/6/2008 100 47.52
5/6/2008 100 47.52
5/6/2008 100 47.52
5/6/2008 100 47.52
5/6/2008 100 47.52
5/6/2008 100 47.52
5/6/2008 100 47.52
5/6/2008 100 47.56
5/6/2008 100 47.56
5/6/2008 100 47.56
5/6/2008 100 47.56
5/6/2008 100 47.56
5/6/2008 100 47.58
5/6/2008 100 47.58
5/6/2008 100 47.58
5/6/2008 100 47.58
5/6/2008 100 47.6
5/6/2008 100 47.6
5/6/2008 100 47.6
5/6/2008 100 47.6
5/6/2008 100 47.6
5/6/2008 100 47.6
5/6/2008 100 47.6
5/6/2008 146 47.6
5/6/2008 200 47.51
5/6/2008 400 47.52
5/6/2008 668 47.51
5/6/2008 700 47.6
5/6/2008 800 47.5
5/6/2008 819 47.5
5/6/2008 894 47.6
5/6/2008 900 47.5
5/6/2008 900 47.5
5/6/2008 950 47.52
5/6/2008 1,000 47.52
5/6/2008 1,000 47.52
5/6/2008 1,000 47.58
5/6/2008 1,100 47.58
5/6/2008 1,724 47.56
5/7/2008 (4,800) 47.7
5/7/2008 (4,731) 47.67
5/7/2008 (2,507) 47.67
5/7/2008 (1,700) 47.68
5/7/2008 (1,600) 47.68
5/7/2008 (1,502) 47.68
5/7/2008 (1,498) 47.68
5/7/2008 (1,493) 47.67
5/7/2008 (1,387) 47.7
5/7/2008 (1,000) 47.72
5/7/2008 (1,000) 47.74
5/7/2008 (731) 47.67
5/7/2008 (626) 47.7
5/7/2008 (500) 47.68
5/7/2008 (500) 47.68
5/7/2008 (500) 47.68
5/7/2008 (500) 47.68
5/7/2008 (500) 47.7
5/7/2008 (467) 47.74
5/7/2008 (400) 47.67
5/7/2008 (300) 47.68
5/7/2008 (300) 47.68
5/7/2008 (300) 47.68
5/7/2008 (300) 47.68
5/7/2008 (300) 47.68
5/7/2008 (300) 47.7
5/7/2008 (300) 47.72
5/7/2008 (298) 47.68
5/7/2008 (218) 47.67
5/7/2008 (202) 47.68
5/7/2008 (200) 47.67
5/7/2008 (200) 47.67
5/7/2008 (200) 47.7
5/7/2008 (200) 47.7
5/7/2008 (200) 47.7
5/7/2008 (200) 47.74
5/7/2008 (198) 47.68
5/7/2008 (169) 47.67
5/7/2008 (127) 47.7
5/7/2008 (100) 47.67
5/7/2008 (100) 47.67
5/7/2008 (100) 47.67
5/7/2008 (100) 47.67
5/7/2008 (100) 47.67
5/7/2008 (100) 47.67
5/7/2008 (100) 47.67
5/7/2008 (100) 47.68
5/7/2008 (100) 47.7
5/7/2008 (100) 47.7
5/7/2008 (100) 47.7
5/7/2008 (100) 47.7
5/7/2008 (100) 47.7
5/7/2008 (100) 47.7
5/7/2008 (100) 47.7
5/7/2008 (100) 47.7
5/7/2008 (100) 47.7
5/7/2008 (100) 47.7
5/7/2008 (100) 47.7
5/7/2008 (100) 47.7
5/7/2008 (100) 47.7
5/7/2008 (100) 47.7
5/7/2008 (100) 47.7
5/7/2008 (100) 47.7
5/7/2008 (100) 47.72
5/7/2008 (100) 47.72
5/7/2008 (100) 47.72
5/7/2008 (100) 47.72
5/7/2008 (100) 47.72
5/7/2008 (82) 47.67
5/7/2008 (81) 47.67
5/7/2008 (60) 47.7
5/7/2008 (53) 47.67
5/7/2008 (52) 47.67
5/7/2008 (47) 47.67
5/7/2008 (47) 47.67
5/7/2008 (19) 47.67
5/7/2008 (18) 47.67
5/7/2008 (1) 47.67

Notes:

(1)  Indicates a purchase or sale by Cognizant Holdings in the open market.



All of the remaining transactions listed above in the Issuer’s Common Stock during the past 60 days were effected by Millenco in the open market.