UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
SCHEDULE 13D
Under the Securities Exchange Act of 1934
(Amendment No. 1)
Alexion Pharmaceuticals, Inc. |
(Name of Issuer) |
Common Stock, par value $0.0001 per share |
(Title of Class of Securities) |
015351109 |
(CUSIP Number) |
Simon M. Lorne, Esq. Millennium Management, L.L.C. 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) |
July 25, 2007 |
(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. 015351109 |
1 |
NAMES
OF REPORTING PERSONS.
I.R.S.
IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY).
Millenco, L.L.C. 13-3532932 | ||
2 |
CHECK
THE APPROPRIATE BOX IF A MEMBER OF A GROUP
(a)
o
(b)
þ
| ||
3 |
SEC
USE ONLY | ||
4 |
SOURCE
OF FUNDS WC, OO | ||
5 |
CHECK
BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS 2(d)
OR 2(e) þ | ||
6 |
CITIZENSHIP
OR PLACE OF
ORGANIZATION Delaware |
NUMBER
OF
SHARES
BENEFICIALLY
OWNED
BY
EACH
REPORTING
PERSON
WITH |
7 |
SOLE
VOTING POWER -0- | |
8 |
SHARED
VOTING POWER 2,525,310 | ||
9 |
SOLE
DISPOSITIVE POWER -0- | ||
10 |
SHARED
DISPOSITIVE POWER 2,525,310 |
11 |
AGGREGATE
AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON 2,525,310 |
12 |
CHECK
BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN
SHARES
o |
13 |
PERCENT
OF CLASS REPRESENTED BY AMOUNT IN ROW (11) 6.9% |
14 |
TYPE
OF REPORTING PERSON OO, BD |
SCHEDULE 13D
CUSIP No. 015351109 |
1 |
NAMES
OF REPORTING PERSONS.
I.R.S.
IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY).
Millennium Management, L.L.C. 13-3804139 |
2 |
CHECK
THE APPROPRIATE BOX IF A MEMBER OF A GROUP
(a)
o
(b)
þ
|
3 |
SEC
USE ONLY |
4 |
SOURCE
OF FUNDS WC, OO |
5 |
CHECK
BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS 2(d)
OR 2(e) þ |
6 |
CITIZENSHIP
OR PLACE OF
ORGANIZATION Delaware |
NUMBER
OF
SHARES
BENEFICIALLY
OWNED
BY
EACH
REPORTING
PERSON
WITH |
7 |
SOLE
VOTING POWER -0- |
8 |
SHARED
VOTING POWER 2,525,310 | |
9 |
SOLE
DISPOSITIVE POWER -0- | |
10 |
SHARED
DISPOSITIVE POWER
2,525,310 |
11 |
AGGREGATE
AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
2,525,310 |
12 |
CHECK
BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN
SHARES o
|
13 |
PERCENT
OF CLASS REPRESENTED BY AMOUNT IN ROW (11) 6.9% |
14 |
TYPE
OF REPORTING PERSON OO |
SCHEDULE 13D
CUSIP No. 015351109 |
1 |
NAMES
OF REPORTING PERSONS.
I.R.S.
IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY). Israel A. Englander |
2 |
CHECK
THE APPROPRIATE BOX IF A MEMBER OF A GROUP
(a)
o
(b)
þ
|
3 |
SEC
USE ONLY |
4 |
SOURCE OF FUNDS WC, OO |
5 |
CHECK
BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS 2(d)
OR 2(e) þ |
6 |
CITIZENSHIP
OR PLACE OF ORGANIZATION United States |
NUMBER
OF
SHARES
BENEFICIALLY
OWNED
BY
EACH
REPORTING
PERSON
WITH |
7 |
SOLE
VOTING POWER -0- |
8 |
SHARED
VOTING POWER
2,525,310 | |
9 |
SOLE
DISPOSITIVE POWER -0- | |
10 |
SHARED
DISPOSITIVE POWER 2,525,310 |
11 |
AGGREGATE
AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON 2,525,310 |
12 |
CHECK
BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN
SHARES o
|
13 |
PERCENT
OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
6.9% |
14 |
TYPE
OF REPORTING PERSON IN |
Explanatory Note
Introduction
This Amendment No. 1 to Schedule 13D ("Amendment No. 1 to Schedule 13D") amends the Schedule 13D filed on April 9, 2007 (the "Schedule 13D") by the Reporting Persons, relating to their beneficial ownership of the Common Stock (as defined in Item 1, below), of Alexion Pharmaceuticals, Inc., a Delaware corporation (the "Issuer").
Amendment No. 1 (i) amends and restates, Item 1, Item 3, Item 5 and Item 6 and (ii) reflects a material change in the number of shares beneficially owned by each Reporting Person and the percentage of class represented by such ownership since the filing of the Schedule 13D for each Reporting Person. Except for the above-referenced amendments, Amendment No. 1 does not modify any of the information previously reported on the Schedule 13D.
Item 1. Security and Issuer.
The name of the Issuer is Alexion Pharmaceuticals, Inc. The address of the Issuers offices is 352 Knotter Drive, Cheshire, Connecticut 06410. This Schedule 13D relates to the Issuers common stock, par value $0.0001 per share (the "Common Stock"). The Reporting Persons also hold options to purchase Common Stock ("Options").
Item 2. Identity and Background.
(a)-(c), (f). This statement is being filed by Millenco, L.L.C., a Delaware limited liability company (formerly Millenco, L.P., a Delaware limited partnership) ("Millenco"). Millenco is a broker-dealer and a member of the American Stock Exchange and the NASDAQ. Millennium Management, L.L.C., a Delaware limited liability company ("Millennium Management"), is the manager of Millenco, and consequently may be deemed to have voting control and investment discretion over securities owned by Millenco. Israel A. Englander ("Mr. Englander") is the managing member of Millennium Management. As a result, Mr. Englander may be deemed to be the beneficial owner of any shares deemed to be beneficially owned by Millennium Management. The foregoing should not be construed in and of itself as an admission by Millennium Management or Mr. Englander as to beneficial ownership of the shares owned by Millenco.
The business address for Millenco, Millennium Management and Mr. Englander is c/o Millennium Management, L.L.C., 666 Fifth Avenue, New York, New York 10103. Mr. Englander is a United States citizen.
Note: Integrated Holding Group, L.P., a Delaware limited partnership ("Integrated Holding Group"), is a non-managing member of Millenco. As a non-managing member, Integrated Holding Group has no voting control or investment discretion over Millenco or its securities positions.
(d) During the last five years, none of the Reporting Persons has been convicted in a criminal proceeding (excluding traffic violations or similar misdemeanors).
(e) On December 1, 2005, Millennium Management and Mr. Englander, together with Millennium Partners, L.P. ("Millennium Partners") and certain related persons and entities, entered into settlements with the Securities and Exchange Commission ("SEC") and the Attorney General of the State of New York (the "NYAG") relating to allegations that Millennium Partners had engaged in a pattern of deceptive "market timing" of mutual fund shares in years prior to 2004 and, in the case of the settlement with the NYAG only, had failed to take adequate steps to prevent a trader from engaging in mutual fund "late trading" in violation of firm policy. The parties neither admitted nor denied the allegations or findings (except as to jurisdiction) but consented to the entry of findings. The SEC proceedings are In the Matter of Millennium Partners, L.P., et al. Securities Act Release No. 8639 (December 1, 2005), available at www.sec.gov. Contemporaneously, the NYAG issued an Assurance of Discontinuance relating to the claims and findings of that office.
Neither the Reporting Persons nor any other party admitted or denied any of the allegations or findings in these matters. The remedies included disgorgement by the entities of approximately $148 million of mutual fund trading profits, civil penalties aggregating approximately $32.15 million (with approximately $30 million being paid by Mr. Englander), an administrative order to cease and desist from violations of the antifraud provisions of the Securities Act of 1933 and the Securities Exchange Act of 1934 (the "Exchange Act"), and prophylactic relief.
Item 3. Source and Amount of Funds or Other Consideration.
The amount of funds used to purchase the shares of Common Stock and Options to purchase Common Stock held by Millenco in the transactions giving rise to this Schedule 13D was approximately $91,886,800 and $631,500 respectively, calculated on an average cost basis (excluding brokerage commissions), by account. Millenco effects purchases of securities primarily through margin accounts maintained for it with prime brokers, which may extend margin credit to Millenco as and when required to open or carry positions in the margin accounts, subject to applicable Federal margin regulations, stock exchange rules and the prime brokers credit policies. In such instances, the positions held in the margin accounts are pledged as collateral security for the repayment of debit balances in the accounts.
Item 4. Purpose of Transaction.
The Reporting Persons are engaged in the investment business. In pursuing this business, the Reporting Persons analyze the operations, capital structure and markets of companies, including the Issuer, on a continuous basis through analysis of documentation and discussions with knowledgeable industry and market observers and with representatives of such companies (often at the invitation of management). From time to time, one or more of the Reporting Persons may hold discussions with third parties or with management of such companies in which the Reporting Persons may suggest or take a position with respect to potential changes in the operations, management or capital structure of such companies as a means of enhancing shareholder value. Such suggestions or positions may relate to one or more of the transactions specified in clauses (a) through (j) of Item 4 of Schedule 13D of the Exchange Act, including, without limitation, such matters as disposing of or selling all or a portion of the company or acquiring another company or business, changing operating or marketing strategies, adopting or not adopting certain types of anti-takeover measures and restructuring the Issuers capitalization or dividend policy.
The Reporting Persons employ the services of a number of portfolio managers, each of whom independently employs a separate and distinct trading strategy. A portion of the securities of the Issuer held by the Reporting Persons are held in accounts of the Reporting Persons managed by portfolio managers who engage in event-, risk- or merger-arbitrage or fundamental strategies.
Except as set forth above, the Reporting Persons do not have any present plans or proposals that relate to or would result in any of the actions required to be described in Item 4 of Schedule 13D. Each of the Reporting Persons may, at any time, review or reconsider its position with respect to the Issuer and formulate plans or proposals with respect to any of such matters, but has no present intention of doing so.
Item 5. Interest in Securities of the Issuer.
(a) As of the date hereof, Millenco is the beneficial owner of an aggregate of 2,525,310 shares of Common Stock (consisting of 2,227,910 shares of Common Stock and Options to purchase 297,400 shares of Common Stock), which represents approximately 6.9% of the outstanding shares of Common Stock. The calculation of the foregoing percentage is on the basis of 36,417,203 shares of Common Stock outstanding as of May 4, 2007, as disclosed by the Issuer in its Quarterly Report on Form 10-Q, dated May 9, 2007.
Millennium Management, as the manager of Millenco, may also be deemed to beneficially own the above-described shares of Common Stock beneficially owned by Millenco.
Mr. Englander, as the managing member of Millennium Management, may also be deemed to beneficially own the above-described shares of Common Stock beneficially owned by Millenco.
Accordingly, as of the date of this filing, Mr. Englander and Millennium Management may be deemed to be beneficial owners of 2,525,310 shares of Common Stock.
(b) Millenco may be deemed to hold shared power to vote and to dispose of the 2,525,310 shares of Common Stock described in (a) above. Mr. Englander and Millennium Management may be deemed to hold shared power to vote and to dispose of the 2,525,310 shares of Common Stock described in (a) above. The foregoing should not be construed in and of itself as an admission by Mr. Englander or Millennium Management as to beneficial ownership of the shares held by Millenco.
(c) Transactions in Common Stock and Options to purchase Common Stock during the past 60 days: Schedule A annexed hereto lists all transactions in the Common Stock and Options to purchase Common Stock during the past 60 days by the Reporting Persons. On May 29, 2007, 2,000 shares of Common Stock were transferred from Millenco to an affiliate of Millenco, Millennium Equity Traders, Ltd., an exempted limited company organized under the laws of the Cayman Islands ("Millennium Equity Traders") at $41.84386154 per shares. All other transactions in the Common Stock and Options to purchase Common Stock were effected by either Millenco or Millennium Equity Traders in the open market.
(d) No person other than the Reporting Persons is known to have the right to receive, or the power to direct the receipt of, dividends from, or proceeds from the sale of, the shares of Common Stock reported in this Statement.
Item 6. Contracts, Arrangements, Understandings or Relationships with Respect to Securities of the Issuer.
Millenco maintains an open short position of 26,738 shares of Common Stock, which position is not netted against the data provided herein as to the number of shares beneficially owned by the Reporting Persons.
Millennium Equity Traders, an affiliate of Millenco, maintains an open short position of 1,200 shares of Common Stock, which position is not netted against the data provided herein as to the number of shares beneficially owned by the Reporting Persons.
In connection with arrangements with Millencos prime brokers, such prime brokers are permitted to lend securities in Millencos accounts to the extent permitted by debit balances in such account. Millenco generally will not have any knowledge of the specific loans made by such prime brokers. In addition, in the ordinary course of business, Millenco (or its prime brokers), may borrow securities to satisfy delivery obligations arising from short sales and may lend securities to third parties and such loans generally may be recalled upon demand.
There are no other contracts, arrangements, understandings or relationships among the Reporting Persons, or between the Reporting Persons and any other person, with respect to the securities of the Issuer.
Item 7. Material to Be Filed as Exhibits.
Exhibit I: Joint Filing Agreement, dated as of July 26, 2007, by and among Millenco, L.L.C., Millennium Management, L.L.C. 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: July 26, 2007
MILLENCO, L.L.C.
By: /s/ Mark MeskinName: Mark Meskin
Title: Chief Executive Officer
MILLENNIUM MANAGEMENT, L.L.C.
By: /s/ David NolanName: David Nolan
Title: Co-President
/s/ Israel A. Englander by David Nolan
pursuant to Power of Attorney filed with
the SEC on June 6, 2005Israel 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 shares of Common Stock, par value $0.0001 per share, of Alexion Pharmaceuticals, 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: July 26, 2007
MILLENCO, L.L.C.
By: /s/ Mark MeskinName: Mark Meskin
Title: Chief Executive Officer
MILLENNIUM MANAGEMENT, L.L.C.
By: /s/ David NolanName: David Nolan
Title: Co-President
/s/ Israel A. Englander by David Nolan
pursuant to Power of Attorney filed with
the SEC on June 6, 2005Israel A. Englander
Schedule A
Transactions in the Issuers Common Stock and Options to purchase Common Stock during the past 60 days:
Date of Transaction Quantity Purchased
(Sold)Price Per Share
$5/29/2007 (i) -2,000 41.84386154 5/29/2007 (i) 2,000 41.84386154 5/29/2007 19 48.01 5/29/2007 81 48.01 5/29/2007 100 47.43 5/29/2007 100 47.6 5/29/2007 100 47.86 5/29/2007 100 48.01 5/29/2007 100 48.04 5/29/2007 100 48.04 5/29/2007 100 48.06 5/29/2007 100 48.06 5/29/2007 100 48.06 5/29/2007 100 48.06 5/29/2007 100 48.08 5/29/2007 100 48.11 5/29/2007 200 48.11 5/29/2007 300 47.89 5/29/2007 -100 47.37 5/29/2007 -100 47.38 5/29/2007 100 47.14 5/29/2007 100 47.15 5/29/2007 100 47.57 5/29/2007 100 47.57 5/29/2007 100 47.6 5/29/2007 100 47.77 5/29/2007 100 47.83 5/29/2007 100 48.02 5/29/2007 100 48.04 5/29/2007 100 48.05 5/29/2007 100 48.05 5/29/2007 100 48.08 5/29/2007 200 47.83 5/29/2007 200 48.02 5/29/2007 100 47.55 5/29/2007 400 47.4564 5/29/2007 100 47.19 5/29/2007 100 47.02 5/29/2007 100 47.16 5/29/2007 100 47.3 5/29/2007 -100 47.4 5/29/2007 100 47.1 5/29/2007 100 47.29 5/29/2007 100 47.29 5/29/2007 100 47.29 5/29/2007 200 47.12 5/29/2007 42 47.11 5/29/2007 58 47.11 5/29/2007 83 47.05 5/29/2007 100 47.11 5/29/2007 100 47.12 5/29/2007 200 47.1 5/29/2007 10 47.08 5/29/2007 18 47.17 5/29/2007 25 47.08 5/29/2007 65 47.08 5/29/2007 100 47.04 5/29/2007 100 47.08 5/29/2007 100 47.09 5/29/2007 100 47.1 5/29/2007 100 47.1 5/29/2007 100 47.1 5/29/2007 100 47.1 5/29/2007 100 47.13 5/29/2007 100 47.13 5/29/2007 100 47.16 5/29/2007 282 47.17 5/29/2007 22 47.66 5/29/2007 40 47.05 5/29/2007 40 47.12 5/29/2007 60 47.06 5/29/2007 60 47.12 5/29/2007 78 47.66 5/29/2007 100 47.04 5/29/2007 100 47.04 5/29/2007 100 47.05 5/29/2007 100 47.05 5/29/2007 100 47.05 5/29/2007 100 47.06 5/29/2007 100 47.06 5/29/2007 100 47.11 5/29/2007 100 47.12 5/29/2007 100 47.12 5/29/2007 100 47.12 5/29/2007 100 47.12 5/29/2007 100 47.12 5/29/2007 100 47.16 5/29/2007 100 47.16 5/29/2007 100 47.16 5/29/2007 100 47.16 5/29/2007 100 47.21 5/29/2007 100 47.34 5/29/2007 100 47.35 5/29/2007 100 47.35 5/29/2007 100 47.39 5/29/2007 100 47.39 5/29/2007 100 47.4 5/29/2007 100 47.4 5/29/2007 100 47.41 5/29/2007 100 47.41 5/29/2007 100 47.41 5/29/2007 100 47.41 5/29/2007 100 47.41 5/29/2007 100 47.42 5/29/2007 100 47.51 5/29/2007 100 47.54 5/29/2007 100 47.55 5/29/2007 100 47.56 5/29/2007 100 47.57 5/29/2007 100 47.57 5/29/2007 100 47.58 5/29/2007 100 47.6 5/29/2007 100 47.64 5/29/2007 100 47.66 5/29/2007 100 47.74 5/29/2007 100 47.8 5/29/2007 200 47.12 5/29/2007 200 47.41 5/29/2007 200 47.76 5/29/2007 200 47.76 5/29/2007 200 47.76 5/29/2007 100 47.12 5/29/2007 100 47.12 5/29/2007 100 47.35 5/29/2007 100 47.41 5/29/2007 100 47.66 5/29/2007 100 47.75 5/29/2007 200 47.4 5/29/2007 -1,100 47.4572 5/29/2007 100 47.27 5/29/2007 100 47.37 5/29/2007 100 47.59 5/29/2007 100 47.79 5/29/2007 -100 47.04 5/29/2007 -100 47.1 5/29/2007 -100 47.19 5/29/2007 -100 47.21 5/29/2007 -100 47.23 5/29/2007 -100 47.26 5/29/2007 -100 47.29 5/29/2007 -100 47.33 5/29/2007 -100 47.85 5/29/2007 -100 47.14 5/29/2007 -100 47.21 5/29/2007 -100 47.23 5/29/2007 -100 48.06 5/29/2007 -86 47.79 5/29/2007 -14 47.79 5/29/2007 -100 47.4564 5/29/2007 100 47.09 5/29/2007 100 47.15 5/29/2007 100 47.15 5/29/2007 100 47.16 5/29/2007 100 47.16 5/29/2007 100 47.16 5/29/2007 100 47.17 5/29/2007 100 47.22 5/29/2007 200 47.19 5/29/2007 10 47.08 5/29/2007 90 47.08 5/29/2007 100 47.08 5/29/2007 100 47.08 5/29/2007 100 47.1 5/29/2007 100 47.19 5/29/2007 100 47.19 5/29/2007 100 47.27 5/29/2007 200 47.27 5/30/2007 -100 46.73 5/30/2007 -100 47.03 5/30/2007 -100 47.06 5/30/2007 -100 47.18 5/30/2007 -100 47.28 5/30/2007 -100 47.28 5/30/2007 -100 47.34 5/30/2007 -100 47.36 5/30/2007 -100 47.4 5/30/2007 -100 47.4 5/30/2007 -100 47.59 5/30/2007 -100 47.75 5/30/2007 -65 47.73 5/30/2007 -100 46.9 5/30/2007 -100 47.05 5/30/2007 -100 47.06 5/30/2007 -100 47.15 5/30/2007 -100 47.16 5/30/2007 -100 47.2 5/30/2007 -100 47.22 5/30/2007 -100 47.29 5/30/2007 -100 47.3 5/30/2007 -100 47.31 5/30/2007 -100 47.41 5/30/2007 -100 47.44 5/30/2007 -100 47.45 5/30/2007 -100 47.47 5/30/2007 -400 47.7085 5/30/2007 -100 47.95 5/30/2007 100 47.7 5/30/2007 -100 48.09 5/30/2007 100 46.73 5/30/2007 100 47.69 5/30/2007 100 47.97 5/30/2007 -300 48.3 5/30/2007 -300 48.34 5/30/2007 -200 48.3 5/30/2007 -200 48.43 5/30/2007 -100 48.43 5/30/2007 100 47.69 5/30/2007 100 47.7 5/30/2007 100 47.83 5/30/2007 -200 48.31 5/30/2007 -200 48.34 5/30/2007 -200 48.4 5/30/2007 -100 48.3 5/30/2007 -100 48.3 5/30/2007 -300 48.3 5/30/2007 -300 48.3 5/30/2007 -200 48 5/30/2007 -200 48.3 5/30/2007 -100 47.35 5/30/2007 -100 47.41 5/30/2007 -100 47.42 5/30/2007 -100 47.71 5/30/2007 -100 47.73 5/30/2007 -100 47.73 5/30/2007 -100 47.73 5/30/2007 -100 47.77 5/30/2007 -100 47.78 5/30/2007 -100 47.85 5/30/2007 -100 47.87 5/30/2007 -100 48 5/30/2007 -100 48 5/30/2007 -100 48 5/30/2007 -100 48 5/30/2007 -100 48 5/30/2007 -100 48 5/30/2007 -100 48.03 5/30/2007 -100 48.06 5/30/2007 -100 48.06 5/30/2007 -100 48.06 5/30/2007 -100 48.08 5/30/2007 -100 48.08 5/30/2007 -100 48.08 5/30/2007 -100 48.08 5/30/2007 -100 48.08 5/30/2007 -100 48.08 5/30/2007 -100 48.08 5/30/2007 -100 48.08 5/30/2007 -100 48.08 5/30/2007 -100 48.08 5/30/2007 -100 48.08 5/30/2007 -100 48.09 5/30/2007 -100 48.11 5/30/2007 -100 48.11 5/30/2007 -100 48.11 5/30/2007 -100 48.21 5/30/2007 -100 48.22 5/30/2007 -100 48.24 5/30/2007 -100 48.25 5/30/2007 -100 48.25 5/30/2007 -100 48.26 5/30/2007 -100 48.27 5/30/2007 -100 48.285 5/30/2007 -100 48.29 5/30/2007 -100 48.3 5/30/2007 -100 48.3 5/30/2007 -100 48.3 5/30/2007 -100 48.31 5/30/2007 -100 48.34 5/30/2007 -100 48.34 5/30/2007 -86 48 5/30/2007 -80 47.87 5/30/2007 -69 48.02 5/30/2007 -66 47.64 5/30/2007 -34 47.65 5/30/2007 -20 47.87 5/30/2007 -14 48 5/30/2007 -100 48 5/30/2007 -100 48.06 5/30/2007 -100 48.08 5/30/2007 -100 48.08 5/30/2007 -100 48.11 5/30/2007 -100 48.24 5/30/2007 -100 48.3 5/30/2007 -100 48.31 5/30/2007 -100 48.31 5/30/2007 100 47.7085 5/30/2007 300 47.7085 5/30/2007 800 47.7085 5/30/2007 3,200 47.7161 5/30/2007 100 47.03 5/30/2007 100 47.06 5/30/2007 100 47.07 5/30/2007 100 47.4 5/30/2007 100 47.42 5/30/2007 100 47.45 5/30/2007 100 47.46 5/30/2007 100 47.76 5/30/2007 100 47.82 5/30/2007 100 47.98 5/30/2007 100 48 5/30/2007 -100 47.18 5/30/2007 -100 47.35 5/30/2007 -100 47.75 5/30/2007 -100 48.02 5/30/2007 -100 48.03 5/30/2007 -100 48.04 5/30/2007 -100 48.07 5/30/2007 -100 48.09 5/30/2007 -66 47.74 5/30/2007 -64 48.01 5/30/2007 -63 48.04 5/30/2007 -53 48.2 5/30/2007 -47 48.2 5/30/2007 -37 48.04 5/30/2007 -36 48.01 5/30/2007 100 47.41 5/30/2007 100 47.42 5/30/2007 -100 48.04 5/30/2007 -19 47.08 5/30/2007 -100 48.31 5/30/2007 -100 48.31 5/30/2007 -100 48.31 5/30/2007 -53 48.2 5/30/2007 -47 48.2 5/30/2007 -300 48.23 5/30/2007 -100 48.3 5/31/2007 400 48.1095 5/31/2007 -100 48.2 5/31/2007 -72 48.34 5/31/2007 -300 48.47 5/31/2007 -100 48.08 5/31/2007 -100 48.08 5/31/2007 -100 48.1 5/31/2007 -100 48.15 5/31/2007 -100 48.17 5/31/2007 -100 48.18 5/31/2007 -100 48.48 5/31/2007 -100 48.48 5/31/2007 -60 48.48 5/31/2007 -40 48.48 5/31/2007 -300 48.51 5/31/2007 -200 48.34 5/31/2007 -150 48.39 5/31/2007 -113 48.36 5/31/2007 -100 48.03 5/31/2007 -100 48.08 5/31/2007 -100 48.12 5/31/2007 -100 48.13 5/31/2007 -100 48.13 5/31/2007 -100 48.14 5/31/2007 -100 48.14 5/31/2007 -100 48.14 5/31/2007 -100 48.15 5/31/2007 -100 48.16 5/31/2007 -100 48.17 5/31/2007 -100 48.18 5/31/2007 -100 48.18 5/31/2007 -100 48.2 5/31/2007 -100 48.23 5/31/2007 -100 48.24 5/31/2007 -100 48.27 5/31/2007 -100 48.34 5/31/2007 -100 48.36 5/31/2007 -100 48.38 5/31/2007 -100 48.41 5/31/2007 -100 48.41 5/31/2007 -100 48.41 5/31/2007 -100 48.41 5/31/2007 -100 48.48 5/31/2007 -100 48.48 5/31/2007 -97 48.09 5/31/2007 -50 48.39 5/31/2007 -48 48.36 5/31/2007 -39 48.36 5/31/2007 -3 48.09 5/31/2007 100 48.03 5/31/2007 100 48.03 5/31/2007 200 48.03 5/31/2007 300 48.03 5/31/2007 300 48.04 5/31/2007 -100 48.15 5/31/2007 -100 48.19 5/31/2007 -100 48.28 5/31/2007 -100 48.28 5/31/2007 -100 48.28 5/31/2007 -100 48.28 5/31/2007 -100 48.28 5/31/2007 -100 48.31 5/31/2007 -100 48.37 5/31/2007 -100 48.37 5/31/2007 -100 48.37 5/31/2007 -100 48.4 5/31/2007 -100 48.4 5/31/2007 -100 48.4 5/31/2007 -100 48.4 5/31/2007 -100 48.4 5/31/2007 -100 48.4 5/31/2007 -100 48.41 5/31/2007 -100 48.41 5/31/2007 -100 48.41 5/31/2007 -100 48.42 5/31/2007 -100 48.43 5/31/2007 -100 48.46 5/31/2007 -100 48.47 5/31/2007 -84 48.4 5/31/2007 -80 48 5/31/2007 -50 48.39 5/31/2007 -20 48 5/31/2007 -16 48.4 5/31/2007 100 48.03 5/31/2007 100 48.03 5/31/2007 100 48.04 5/31/2007 -100 48.41 5/31/2007 -2,100 48.109 5/31/2007 -5,100 48.1365 5/31/2007 -100 47.92 5/31/2007 -100 47.93 5/31/2007 -100 47.95 5/31/2007 -100 47.96 5/31/2007 -100 47.97 5/31/2007 -100 47.97 5/31/2007 -100 47.97 5/31/2007 -100 47.97 5/31/2007 -100 47.97 5/31/2007 -100 47.98 5/31/2007 -100 48 5/31/2007 -100 48 5/31/2007 -100 48 5/31/2007 -100 48 5/31/2007 -100 48.01 5/31/2007 -100 48.01 5/31/2007 -100 48.02 5/31/2007 -100 48.03 5/31/2007 -100 48.04 5/31/2007 -100 48.04 5/31/2007 -100 48.05 5/31/2007 -100 48.08 5/31/2007 -100 48.1 5/31/2007 -100 48.11 5/31/2007 -100 48.1365 5/31/2007 -100 48.1365 5/31/2007 -100 48.1365 5/31/2007 -100 48.15 5/31/2007 -100 48.17 5/31/2007 -100 48.23 5/31/2007 -100 48.27 5/31/2007 -100 48.28 5/31/2007 -100 48.29 5/31/2007 -100 48.34 5/31/2007 -100 48.41 5/31/2007 -100 48.41 5/31/2007 -98 48.36 5/31/2007 -69 47.97 5/31/2007 -31 47.97 5/31/2007 -2 48.36 5/31/2007 -100 47.93 5/31/2007 -100 48.06 6/1/2007 18 48.9 6/1/2007 -200 49.07 6/1/2007 -100 49.07 6/1/2007 100 48.84 6/1/2007 100 48.85 6/1/2007 100 48.85 6/1/2007 100 48.85 6/1/2007 100 48.89 6/1/2007 -400 49.16 6/1/2007 -100 49.15 6/1/2007 26 48.85 6/1/2007 74 48.85 6/1/2007 100 48.84 6/1/2007 100 48.84 6/1/2007 100 48.84 6/1/2007 100 48.84 6/1/2007 100 48.85 6/1/2007 -500 49.16 6/1/2007 -100 49.16 6/1/2007 -100 48.85 6/1/2007 -100 49.03 6/1/2007 -100 49.06 6/1/2007 -100 49.07 6/1/2007 -100 49.15 6/1/2007 -100 49.15 6/1/2007 -100 49.15 6/1/2007 -100 49.16 6/1/2007 -100 49.26 6/1/2007 -100 49.26 6/1/2007 -100 48.98 6/1/2007 -1,400 48.8769 6/1/2007 -300 48.8769 6/1/2007 100 48.84 6/1/2007 100 49.05 6/1/2007 -400 48.8667 6/1/2007 -168 49.04 6/1/2007 -100 48.34 6/1/2007 -100 48.35 6/1/2007 -100 48.36 6/1/2007 -100 48.37 6/1/2007 -100 48.38 6/1/2007 -100 48.38 6/1/2007 -100 48.39 6/1/2007 -100 48.39 6/1/2007 -100 48.41 6/1/2007 -100 48.81 6/1/2007 -100 48.82 6/1/2007 -100 48.82 6/1/2007 -100 48.83 6/1/2007 -100 48.85 6/1/2007 -100 48.85 6/1/2007 -100 48.85 6/1/2007 -100 48.85 6/1/2007 -100 48.85 6/1/2007 -100 48.85 6/1/2007 -100 48.85 6/1/2007 -100 48.85 6/1/2007 -100 48.85 6/1/2007 -100 48.85 6/1/2007 -100 48.86 6/1/2007 -100 48.8667 6/1/2007 -100 48.87 6/1/2007 -100 48.87 6/1/2007 -100 48.87 6/1/2007 -100 48.88 6/1/2007 -100 48.89 6/1/2007 -100 48.9 6/1/2007 -100 48.9 6/1/2007 -100 48.9 6/1/2007 -100 48.91 6/1/2007 -100 48.91 6/1/2007 -100 48.92 6/1/2007 -100 48.92 6/1/2007 -100 48.92 6/1/2007 -100 48.93 6/1/2007 -100 48.94 6/1/2007 -100 48.94 6/1/2007 -100 48.94 6/1/2007 -100 48.96 6/1/2007 -100 48.96 6/1/2007 -100 48.97 6/1/2007 -100 48.98 6/1/2007 -100 49.04 6/1/2007 -100 49.04 6/1/2007 -100 49.05 6/1/2007 -100 49.06 6/1/2007 -100 49.06 6/1/2007 -100 49.06 6/1/2007 -100 49.11 6/1/2007 -100 49.11 6/1/2007 -100 49.11 6/1/2007 -100 49.12 6/1/2007 -100 49.12 6/1/2007 -100 49.12 6/1/2007 -100 49.13 6/1/2007 -100 49.13 6/1/2007 -100 49.13 6/1/2007 -100 49.14 6/1/2007 -100 49.15 6/1/2007 -100 49.15 6/1/2007 -100 49.15 6/1/2007 -100 49.15 6/1/2007 -100 49.16 6/1/2007 -100 49.17 6/1/2007 -100 49.17 6/1/2007 -94 48.37 6/1/2007 -73 48.85 6/1/2007 -70 48.85 6/1/2007 -70 48.87 6/1/2007 -66 48.82 6/1/2007 -40 48.85 6/1/2007 -34 48.82 6/1/2007 -30 48.85 6/1/2007 -30 48.87 6/1/2007 -27 48.85 6/1/2007 -20 48.9 6/1/2007 -13 48.9 6/1/2007 -6 48.37 6/1/2007 -100 48.81 6/1/2007 -100 48.83 6/1/2007 -100 48.86 6/1/2007 -100 49.03 6/1/2007 -100 49.17 6/4/2007 2,900 49.6511 6/4/2007 3,000 49.6511 6/4/2007 300 49.6511 6/4/2007 -200 49.99 6/4/2007 -100 49.44 6/4/2007 -100 49.44 6/4/2007 -100 49.61 6/4/2007 -1,200 50.05 6/4/2007 -700 49.77 6/4/2007 -600 49.59 6/4/2007 -600 49.76 6/4/2007 -500 49.77 6/4/2007 -300 49.24 6/4/2007 -300 49.76 6/4/2007 -200 49.76 6/4/2007 -100 49.58 6/4/2007 -100 49.76 6/4/2007 100 49.9 6/4/2007 100 49.9 6/4/2007 100 49.91 6/4/2007 100 49.91 6/4/2007 100 49.92 6/4/2007 100 49.93 6/4/2007 100 49.93 6/4/2007 100 49.94 6/4/2007 100 49.94 6/4/2007 100 49.95 6/4/2007 100 50.07 6/4/2007 -100 50.08 6/4/2007 -100 50.08 6/4/2007 -100 50.08 6/4/2007 -100 50.14 6/4/2007 -100 50.14 6/4/2007 -100 50.14 6/4/2007 -100 50.14 6/4/2007 -100 50.14 6/4/2007 -100 50.14 6/4/2007 -84 50.14 6/4/2007 -16 50.14 6/4/2007 -1,000 49.6587 6/4/2007 100 50.11 6/4/2007 -200 49.6585 6/4/2007 -100 49 6/4/2007 -100 49.06 6/4/2007 -100 49.21 6/4/2007 -100 49.22 6/4/2007 -100 49.28 6/4/2007 -100 49.28 6/4/2007 -100 49.28 6/4/2007 -100 49.29 6/4/2007 -100 49.3 6/4/2007 -100 49.3 6/4/2007 -100 49.33 6/4/2007 -100 49.34 6/4/2007 -100 49.34 6/4/2007 -100 49.34 6/4/2007 -100 49.36 6/4/2007 -100 49.38 6/4/2007 -100 49.41 6/4/2007 -100 49.43 6/4/2007 -100 49.43 6/4/2007 -100 49.44 6/4/2007 -100 49.47 6/4/2007 -100 49.58 6/4/2007 -100 49.59 6/4/2007 -100 49.66 6/4/2007 -100 49.72 6/4/2007 -100 49.75 6/4/2007 -100 49.84 6/4/2007 -100 49.85 6/4/2007 -100 49.87 6/4/2007 -100 49.87 6/4/2007 -100 49.87 6/4/2007 -100 49.87 6/4/2007 -100 49.88 6/4/2007 -100 49.88 6/4/2007 -100 49.88 6/4/2007 -100 49.88 6/4/2007 -100 49.88 6/4/2007 -100 49.89 6/4/2007 -100 49.9 6/4/2007 -100 49.91 6/4/2007 -100 49.91 6/4/2007 -100 49.91 6/4/2007 -100 49.91 6/4/2007 -100 49.91 6/4/2007 -100 49.91 6/4/2007 -100 49.91 6/4/2007 -100 49.92 6/4/2007 -100 49.92 6/4/2007 -100 49.92 6/4/2007 -100 49.92 6/4/2007 -100 49.92 6/4/2007 -100 49.92 6/4/2007 -100 49.93 6/4/2007 -100 49.93 6/4/2007 -100 49.94 6/4/2007 -100 49.94 6/4/2007 -100 49.95 6/4/2007 -100 49.96 6/4/2007 -100 49.97 6/4/2007 -100 49.97 6/4/2007 -100 49.97 6/4/2007 -100 49.97 6/4/2007 -100 49.97 6/4/2007 -100 49.97 6/4/2007 -100 49.97 6/4/2007 -100 49.97 6/4/2007 -100 49.98 6/4/2007 -100 49.99 6/4/2007 -100 50.01 6/4/2007 -100 50.01 6/4/2007 -100 50.01 6/4/2007 -100 50.02 6/4/2007 -100 50.06 6/4/2007 -100 50.08 6/4/2007 -100 50.08 6/4/2007 -100 50.08 6/4/2007 -100 50.1 6/4/2007 -100 50.1 6/4/2007 -100 50.1 6/4/2007 -100 50.1 6/4/2007 -100 50.1 6/4/2007 -100 50.1 6/4/2007 -100 50.1 6/4/2007 -100 50.12 6/4/2007 -100 50.12 6/4/2007 -100 50.13 6/4/2007 -100 50.13 6/4/2007 -100 50.13 6/4/2007 -100 50.13 6/4/2007 -100 50.13 6/4/2007 -100 50.13 6/4/2007 -100 50.14 6/4/2007 -99 49.9 6/4/2007 -99 49.9 6/4/2007 -95 50.08 6/4/2007 -83 50.04 6/4/2007 -62 49.51 6/4/2007 -43 49.51 6/4/2007 -38 49.51 6/4/2007 -31 50.15 6/4/2007 -17 50.04 6/4/2007 -5 50.08 6/4/2007 -1 49.9 6/4/2007 -1 49.9 6/4/2007 -100 49.32 6/4/2007 -100 49.88 6/4/2007 -100 49.89 6/4/2007 -100 49.97 6/4/2007 -100 49.97 6/4/2007 -100 50.1 6/4/2007 -100 50.1 6/4/2007 -99 49.96 6/4/2007 -91 49.89 6/4/2007 -67 49.92 6/4/2007 -59 49.93 6/4/2007 -51 49.97 6/4/2007 -33 49.92 6/4/2007 -9 49.89 6/4/2007 100 50.15 6/5/2007 -100 49.97 6/5/2007 -100 49.98 6/5/2007 -100 50 6/5/2007 -100 50.07 6/5/2007 30 50.05 6/5/2007 -100 49.82 6/5/2007 -100 49.84 6/5/2007 -100 49.98 6/5/2007 -100 49.98 6/5/2007 -100 50.02 6/5/2007 -100 50.04 6/5/2007 -100 50.15 6/5/2007 -100 50.21 6/5/2007 -98 50.11 6/5/2007 -2 50.11 6/5/2007 -100 49.78 6/5/2007 -100 49.82 6/5/2007 -100 49.83 6/5/2007 -100 49.84 6/5/2007 -100 49.85 6/5/2007 -100 49.89 6/5/2007 -100 49.89 6/5/2007 -100 49.96 6/5/2007 -100 49.97 6/5/2007 -100 49.97 6/5/2007 -100 49.97 6/5/2007 -100 49.98 6/5/2007 -100 49.99 6/5/2007 -100 49.99 6/5/2007 -100 50.01 6/5/2007 -100 50.01 6/5/2007 -100 50.02 6/5/2007 -100 50.03 6/5/2007 -100 50.04 6/5/2007 -100 50.09 6/5/2007 -100 50.11 6/5/2007 -98 49.98 6/5/2007 -80 50.17 6/5/2007 -50 49.98 6/5/2007 -50 49.98 6/5/2007 -20 50.17 6/5/2007 -2 49.98 6/5/2007 47 50 6/5/2007 53 50 6/5/2007 100 49.81 6/5/2007 100 49.92 6/5/2007 100 50 6/5/2007 100 50 6/5/2007 100 50 6/5/2007 100 50 6/5/2007 100 50 6/5/2007 100 50 6/5/2007 100 50 6/5/2007 100 50.01 6/5/2007 100 50.01 6/5/2007 200 50 6/5/2007 -200 50.22 6/5/2007 -100 50.18 6/5/2007 -100 50.19 6/5/2007 -100 50.22 6/5/2007 -100 50.22 6/5/2007 100 50 6/5/2007 200 50 6/5/2007 -100 50.22 6/5/2007 -6,000 50.0186 6/5/2007 -2,200 50.0186 6/5/2007 -2,100 50.0303 6/5/2007 -1,800 50.0243 6/5/2007 -500 50.0186 6/5/2007 -300 50.0186 6/5/2007 -200 50.0243 6/5/2007 -100 50.0186 6/5/2007 -100 50.0186 6/5/2007 -100 50.0243 6/5/2007 -100 49.78 6/5/2007 -100 49.83 6/5/2007 -100 49.89 6/5/2007 -100 49.89 6/5/2007 -100 49.9 6/5/2007 -100 49.9 6/5/2007 -100 49.92 6/5/2007 -100 49.96 6/5/2007 -100 49.96 6/5/2007 -100 49.97 6/5/2007 -100 49.98 6/5/2007 -100 49.98 6/5/2007 -100 49.98 6/5/2007 -100 49.98 6/5/2007 -100 49.99 6/5/2007 -100 49.99 6/5/2007 -100 50 6/5/2007 -100 50 6/5/2007 -100 50 6/5/2007 -100 50.03 6/5/2007 -100 50.03 6/5/2007 -100 50.04 6/5/2007 -100 50.04 6/5/2007 -100 50.04 6/5/2007 -100 50.05 6/5/2007 -100 50.07 6/5/2007 -100 50.07 6/5/2007 -100 50.07 6/5/2007 -100 50.08 6/5/2007 -100 50.08 6/5/2007 -100 50.08 6/5/2007 -100 50.09 6/5/2007 -100 50.09 6/5/2007 -100 50.11 6/5/2007 -100 50.12 6/5/2007 -100 50.13 6/5/2007 -100 50.14 6/5/2007 -100 50.19 6/5/2007 -100 50.19 6/5/2007 -100 50.22 6/5/2007 -99 50.05 6/5/2007 -89 49.97 6/5/2007 -80 49.92 6/5/2007 -20 49.92 6/5/2007 -11 49.97 6/5/2007 -1 50.05 6/5/2007 -100 50.01 6/5/2007 -100 50.15 6/5/2007 100 50.0186 6/5/2007 100 50 6/6/2007 -14 49.65 6/6/2007 28 49.44 6/6/2007 88 49.44 6/6/2007 100 49.46 6/6/2007 184 49.44 6/6/2007 100 49.44 6/6/2007 100 49.44 6/6/2007 100 49.44 6/6/2007 101 49.37 6/6/2007 -100 49.89 6/6/2007 -100 49.9 6/6/2007 -100 49.93 6/6/2007 10 49.37 6/6/2007 12 49.54 6/6/2007 17 49.38 6/6/2007 19 49.36 6/6/2007 22 49.53 6/6/2007 37 49.38 6/6/2007 42 49.37 6/6/2007 48 49.37 6/6/2007 63 49.39 6/6/2007 64 49.42 6/6/2007 88 49.54 6/6/2007 100 49.36 6/6/2007 100 49.36 6/6/2007 100 49.36 6/6/2007 100 49.36 6/6/2007 100 49.38 6/6/2007 100 49.39 6/6/2007 100 49.39 6/6/2007 100 49.4 6/6/2007 100 49.4 6/6/2007 100 49.41 6/6/2007 100 49.42 6/6/2007 100 49.42 6/6/2007 100 49.43 6/6/2007 100 49.43 6/6/2007 100 49.49 6/6/2007 100 49.51 6/6/2007 100 49.51 6/6/2007 100 49.51 6/6/2007 100 49.52 6/6/2007 100 49.53 6/6/2007 100 49.53 6/6/2007 100 49.53 6/6/2007 100 49.53 6/6/2007 100 49.53 6/6/2007 100 49.53 6/6/2007 100 49.54 6/6/2007 100 49.54 6/6/2007 100 49.54 6/6/2007 100 49.54 6/6/2007 100 49.54 6/6/2007 100 49.54 6/6/2007 100 49.54 6/6/2007 100 49.54 6/6/2007 100 49.54 6/6/2007 100 49.54 6/6/2007 100 49.56 6/6/2007 100 49.56 6/6/2007 100 49.56 6/6/2007 100 49.57 6/6/2007 100 49.57 6/6/2007 100 49.57 6/6/2007 100 49.57 6/6/2007 100 49.57 6/6/2007 100 49.57 6/6/2007 100 49.58 6/6/2007 100 49.58 6/6/2007 100 49.58 6/6/2007 100 49.58 6/6/2007 100 49.58 6/6/2007 100 49.58 6/6/2007 100 49.58 6/6/2007 100 49.58 6/6/2007 100 49.58 6/6/2007 100 49.58 6/6/2007 100 49.58 6/6/2007 100 49.58 6/6/2007 100 49.77 6/6/2007 164 49.41 6/6/2007 200 49.36 6/6/2007 200 49.36 6/6/2007 200 49.5 6/6/2007 200 49.54 6/6/2007 200 49.54 6/6/2007 200 49.56 6/6/2007 200 49.58 6/6/2007 236 49.41 6/6/2007 300 49.43 6/6/2007 100 49.36 6/6/2007 100 49.36 6/6/2007 100 49.39 6/6/2007 100 49.49 6/6/2007 100 49.5 6/6/2007 100 49.53 6/6/2007 100 49.53 6/6/2007 100 49.54 6/6/2007 100 49.54 6/6/2007 100 49.54 6/6/2007 100 49.56 6/6/2007 100 49.57 6/6/2007 100 49.58 6/6/2007 100 49.58 6/6/2007 300 49.42 6/6/2007 100 49.6755 6/6/2007 22 49.53 6/6/2007 78 49.53 6/6/2007 100 49.52 6/6/2007 100 49.66 6/6/2007 -200 49.6704 6/6/2007 -100 49.61 6/6/2007 -100 49.81 6/6/2007 100 49.52 6/6/2007 100 49.67 6/6/2007 100 49.52 6/6/2007 -759 49.91 6/6/2007 -700 49.91 6/6/2007 -400 49.91 6/6/2007 -300 49.91 6/6/2007 -300 49.91 6/6/2007 -300 49.91 6/6/2007 -280 49.91 6/6/2007 -241 49.91 6/6/2007 -200 49.91 6/6/2007 -200 49.91 6/6/2007 -200 49.91 6/6/2007 -200 49.91 6/6/2007 -100 49.91 6/6/2007 -100 49.91 6/6/2007 -100 49.91 6/6/2007 -100 49.91 6/6/2007 -100 49.91 6/6/2007 -100 49.91 6/6/2007 -100 49.92 6/6/2007 -100 49.92 6/6/2007 -59 49.91 6/6/2007 -42 49.91 6/6/2007 -19 49.94 6/7/2007 (iii) 100 48.39 6/7/2007 (iii) 100 48.59 6/7/2007 (iii) 100 48.98 6/7/2007 100 48.11 6/7/2007 100 48.14 6/7/2007 100 48.32 6/7/2007 100 48.34 6/7/2007 100 48.34 6/7/2007 -36 48.12 6/7/2007 49 48.72 6/7/2007 100 48.72 6/7/2007 1,051 48.66 6/7/2007 -100 47.94 6/7/2007 -100 47.94 6/7/2007 -100 48.37 6/7/2007 -100 47.85 6/7/2007 -100 47.91 6/7/2007 -100 47.94 6/7/2007 -100 47.96 6/7/2007 -100 47.99 6/7/2007 -100 48.06 6/7/2007 -100 48.15 6/7/2007 -100 48.34 6/7/2007 -100 48.36 6/7/2007 100 47.54 6/7/2007 20 47.71 6/7/2007 26 48.27 6/7/2007 36 47.71 6/7/2007 44 47.71 6/7/2007 74 48.27 6/7/2007 100 47.54 6/7/2007 100 47.54 6/7/2007 100 47.54 6/7/2007 100 47.54 6/7/2007 100 47.54 6/7/2007 100 47.55 6/7/2007 100 47.55 6/7/2007 100 47.55 6/7/2007 100 47.55 6/7/2007 100 47.55 6/7/2007 100 47.55 6/7/2007 100 47.55 6/7/2007 100 47.55 6/7/2007 100 47.6 6/7/2007 100 47.64 6/7/2007 100 47.67 6/7/2007 100 47.67 6/7/2007 100 47.68 6/7/2007 100 47.68 6/7/2007 100 47.69 6/7/2007 100 47.69 6/7/2007 100 47.69 6/7/2007 100 47.71 6/7/2007 100 47.71 6/7/2007 100 47.71 6/7/2007 100 47.71 6/7/2007 100 47.86 6/7/2007 100 47.87 6/7/2007 100 47.93 6/7/2007 100 47.98 6/7/2007 100 47.99 6/7/2007 100 48.28 6/7/2007 100 48.34 6/7/2007 100 48.42 6/7/2007 200 47.54 6/7/2007 -100 48.15 6/7/2007 -100 48.17 6/7/2007 -100 48.17 6/7/2007 -100 48.17 6/7/2007 -100 48.21 6/7/2007 -100 48.22 6/7/2007 -100 48.22 6/7/2007 -100 48.26 6/7/2007 -100 48.28 6/7/2007 -100 48.28 6/7/2007 -100 48.3 6/7/2007 -100 48.3 6/7/2007 -100 48.31 6/7/2007 -100 48.35 6/7/2007 -100 48.38 6/7/2007 -100 49.09 6/7/2007 -100 49.11 6/7/2007 -100 49.13 6/7/2007 -95 47.91 6/7/2007 -5 47.91 6/7/2007 100 47.54 6/7/2007 100 47.67 6/7/2007 100 47.71 6/7/2007 -100 48.17 6/7/2007 -100 48.22 6/7/2007 -100 48.27 6/7/2007 200 48.399 6/7/2007 1,800 48.399 6/7/2007 3,200 48.3842 6/7/2007 12 47.53 6/7/2007 38 47.92 6/7/2007 48 47.61 6/7/2007 52 47.61 6/7/2007 62 47.92 6/7/2007 88 47.53 6/7/2007 100 47.65 6/7/2007 100 47.65 6/7/2007 100 47.66 6/7/2007 100 47.71 6/7/2007 100 47.71 6/7/2007 100 47.75 6/7/2007 100 47.85 6/7/2007 100 47.87 6/7/2007 100 47.88 6/7/2007 100 47.88 6/7/2007 100 47.9 6/7/2007 100 47.92 6/7/2007 100 47.94 6/7/2007 100 47.95 6/7/2007 100 47.95 6/7/2007 100 47.96 6/7/2007 100 47.98 6/7/2007 100 47.99 6/7/2007 100 48.01 6/7/2007 100 48.01 6/7/2007 100 48.02 6/7/2007 100 48.03 6/7/2007 100 48.08 6/7/2007 100 48.1 6/7/2007 100 48.15 6/7/2007 100 48.19 6/7/2007 100 48.2 6/7/2007 100 48.2 6/7/2007 100 48.2 6/7/2007 100 48.25 6/7/2007 100 48.26 6/7/2007 100 48.3 6/7/2007 100 48.32 6/7/2007 100 48.33 6/7/2007 100 48.34 6/7/2007 100 48.35 6/7/2007 100 48.35 6/7/2007 100 48.44 6/7/2007 100 48.45 6/7/2007 100 48.45 6/7/2007 100 48.49 6/7/2007 100 48.52 6/7/2007 100 48.52 6/7/2007 100 48.6 6/7/2007 100 48.77 6/7/2007 100 48.81 6/7/2007 100 48.98 6/7/2007 100 49.02 6/7/2007 100 49.02 6/7/2007 100 49.04 6/7/2007 100 49.05 6/7/2007 100 49.07 6/7/2007 100 49.21 6/7/2007 17 47.88 6/7/2007 43 47.65 6/7/2007 57 47.66 6/7/2007 100 47.84 6/7/2007 100 47.87 6/7/2007 100 47.95 6/7/2007 100 47.95 6/7/2007 100 48.01 6/7/2007 100 48.52 6/7/2007 100 49.08 6/7/2007 100 49.23 6/8/2007 8 48.05 6/8/2007 92 48.05 6/8/2007 2 48.15 6/8/2007 40 47.96 6/8/2007 63 47.96 6/8/2007 97 47.96 6/8/2007 100 47.87 6/8/2007 100 47.93 6/8/2007 100 47.93 6/8/2007 100 48 6/8/2007 100 48.01 6/8/2007 200 47.87 6/8/2007 200 47.93 6/8/2007 200 48.07 6/8/2007 300 47.95 6/8/2007 14 47.99 6/8/2007 19 48.11 6/8/2007 33 47.94 6/8/2007 35 47.97 6/8/2007 81 48.11 6/8/2007 84 47.96 6/8/2007 97 47.96 6/8/2007 100 47.91 6/8/2007 100 47.93 6/8/2007 100 47.93 6/8/2007 100 47.95 6/8/2007 100 47.95 6/8/2007 100 47.96 6/8/2007 100 47.96 6/8/2007 100 47.97 6/8/2007 100 47.97 6/8/2007 100 47.99 6/8/2007 100 47.99 6/8/2007 100 48.02 6/8/2007 100 48.05 6/8/2007 100 48.05 6/8/2007 119 47.96 6/8/2007 167 47.94 6/8/2007 186 47.99 6/8/2007 -100 48.38 6/8/2007 -100 48.42 6/8/2007 19 47.96 6/8/2007 29 47.92 6/8/2007 30 47.92 6/8/2007 41 47.92 6/8/2007 43 47.96 6/8/2007 57 47.96 6/8/2007 81 47.96 6/8/2007 100 47.89 6/8/2007 100 47.89 6/8/2007 100 47.92 6/8/2007 100 47.92 6/8/2007 100 47.95 6/8/2007 100 47.97 6/8/2007 200 47.94 6/8/2007 200 47.94 6/8/2007 -100 48.12 6/8/2007 -100 48.13 6/8/2007 -100 48.13 6/8/2007 -100 48.17 6/8/2007 -100 48.19 6/8/2007 -100 48.21 6/8/2007 100 47.94 6/8/2007 100 47.8634 6/8/2007 400 47.8634 6/8/2007 700 47.8634 6/8/2007 1,300 47.8634 6/8/2007 1,400 47.8634 6/8/2007 3,900 47.8705 6/8/2007 7 48.11 6/8/2007 19 47.41 6/8/2007 20 48.07 6/8/2007 80 48.07 6/8/2007 81 47.39 6/8/2007 93 48.11 6/8/2007 100 47.43 6/8/2007 100 47.44 6/8/2007 100 47.54 6/8/2007 100 47.55 6/8/2007 100 47.56 6/8/2007 100 47.65 6/8/2007 100 47.65 6/8/2007 100 47.66 6/8/2007 100 47.67 6/8/2007 100 47.84 6/8/2007 100 47.96 6/8/2007 100 47.98 6/8/2007 100 48.02 6/8/2007 100 48.03 6/8/2007 100 48.11 6/8/2007 100 48.14 6/8/2007 100 48.16 6/8/2007 100 48.16 6/8/2007 100 48.17 6/8/2007 100 47.25 6/8/2007 100 48.18 6/8/2007 100 48.2 6/8/2007 -100 47.8634 6/11/2007 100 47.19 6/11/2007 94 47.04 6/11/2007 100 47.08 6/11/2007 100 47.08 6/11/2007 106 47.04 6/11/2007 200 47.16 6/11/2007 10 47.31 6/11/2007 40 46.95 6/11/2007 60 46.95 6/11/2007 90 47.31 6/11/2007 100 46.97 6/11/2007 100 47.01 6/11/2007 100 47.03 6/11/2007 100 47.05 6/11/2007 100 47.07 6/11/2007 100 47.09 6/11/2007 100 47.11 6/11/2007 100 47.13 6/11/2007 100 47.15 6/11/2007 100 47.17 6/11/2007 100 47.19 6/11/2007 100 47.21 6/11/2007 100 47.23 6/11/2007 100 47.25 6/11/2007 100 47.27 6/11/2007 100 47.29 6/11/2007 100 47.33 6/11/2007 100 47.48 6/11/2007 100 47.61 6/11/2007 100 47.65 6/11/2007 100 47.65 6/11/2007 100 47.65 6/11/2007 100 47.65 6/11/2007 200 47.59 6/11/2007 200 47.63 6/11/2007 200 47.65 6/11/2007 200 47.65 6/11/2007 300 47.62 6/11/2007 500 47.65 6/11/2007 1,000 47.48 6/11/2007 1,000 47.61 6/11/2007 10 47.16 6/11/2007 81 47.02 6/11/2007 90 47.16 6/11/2007 100 47.04 6/11/2007 100 47.06 6/11/2007 100 47.07 6/11/2007 100 47.13 6/11/2007 100 47.16 6/11/2007 100 47.16 6/11/2007 31 47.08 6/11/2007 38 47.12 6/11/2007 62 47.12 6/11/2007 69 47.09 6/11/2007 100 46.98 6/11/2007 100 47.03 6/11/2007 100 47.03 6/11/2007 100 47.03 6/11/2007 100 47.03 6/11/2007 100 47.04 6/11/2007 100 47.05 6/11/2007 100 47.06 6/11/2007 100 47.06 6/11/2007 100 47.07 6/11/2007 100 47.07 6/11/2007 100 47.07 6/11/2007 100 47.08 6/11/2007 100 47.08 6/11/2007 100 47.09 6/11/2007 100 47.1 6/11/2007 100 47.1 6/11/2007 100 47.11 6/11/2007 100 47.11 6/11/2007 100 47.12 6/11/2007 100 47.12 6/11/2007 100 47.12 6/11/2007 100 47.14 6/11/2007 100 47.15 6/11/2007 100 47.15 6/11/2007 100 47.15 6/11/2007 100 47.15 6/11/2007 100 47.15 6/11/2007 100 47.15 6/11/2007 100 47.15 6/11/2007 100 47.16 6/11/2007 100 47.17 6/11/2007 100 47.17 6/11/2007 100 47.21 6/11/2007 100 47.21 6/11/2007 100 47.24 6/11/2007 200 47.1 6/11/2007 200 47.19 6/11/2007 300 46.99 6/11/2007 300 47.02 6/11/2007 100 47 6/11/2007 100 47.15 6/11/2007 100 47.15 6/11/2007 100 47.15 6/11/2007 100 47.15 6/11/2007 100 47.15 6/11/2007 100 47.15 6/11/2007 100 47.16 6/11/2007 100 47.16 6/11/2007 100 47.16 6/11/2007 100 47.16 6/11/2007 100 47.31 6/11/2007 100 47.31 6/11/2007 100 47.31 6/11/2007 100 47.33 6/11/2007 100 47.33 6/11/2007 100 47.33 6/11/2007 100 47.33 6/11/2007 100 47.34 6/11/2007 100 47.34 6/11/2007 -100 47.1 6/11/2007 -100 47.1 6/11/2007 100 47.3 6/11/2007 -100 47.1 6/11/2007 10 47.1 6/11/2007 10 47.27 6/11/2007 10 47.27 6/11/2007 10 47.33 6/11/2007 12 47.3 6/11/2007 27 47.09 6/11/2007 30 47.14 6/11/2007 59 47.32 6/11/2007 70 47.14 6/11/2007 73 47.09 6/11/2007 88 47.3 6/11/2007 90 47.1 6/11/2007 90 47.27 6/11/2007 90 47.33 6/11/2007 100 46.97 6/11/2007 100 47.03 6/11/2007 100 47.04 6/11/2007 100 47.05 6/11/2007 100 47.05 6/11/2007 100 47.05 6/11/2007 100 47.05 6/11/2007 100 47.06 6/11/2007 100 47.07 6/11/2007 100 47.07 6/11/2007 100 47.07 6/11/2007 100 47.08 6/11/2007 100 47.09 6/11/2007 100 47.1 6/11/2007 100 47.1 6/11/2007 100 47.1 6/11/2007 100 47.11 6/11/2007 100 47.11 6/11/2007 100 47.11 6/11/2007 100 47.12 6/11/2007 100 47.12 6/11/2007 100 47.12 6/11/2007 100 47.12 6/11/2007 100 47.12 6/11/2007 100 47.13 6/11/2007 100 47.14 6/11/2007 100 47.14 6/11/2007 100 47.15 6/11/2007 100 47.16 6/11/2007 100 47.16 6/11/2007 100 47.18 6/11/2007 100 47.18 6/11/2007 100 47.19 6/11/2007 100 47.2 6/11/2007 100 47.24 6/11/2007 100 47.25 6/11/2007 100 47.25 6/11/2007 100 47.25 6/11/2007 100 47.27 6/11/2007 100 47.28 6/11/2007 100 47.28 6/11/2007 100 47.28 6/11/2007 100 47.28 6/11/2007 100 47.29 6/11/2007 100 47.29 6/11/2007 100 47.29 6/11/2007 100 47.31 6/11/2007 100 47.31 6/11/2007 100 47.31 6/11/2007 100 47.31 6/11/2007 100 47.32 6/11/2007 100 47.32 6/11/2007 100 47.32 6/11/2007 100 47.32 6/11/2007 100 47.32 6/11/2007 100 47.32 6/11/2007 100 47.32 6/11/2007 100 47.33 6/11/2007 100 47.33 6/11/2007 100 47.33 6/11/2007 100 47.33 6/11/2007 100 47.33 6/11/2007 100 47.33 6/11/2007 100 47.33 6/11/2007 100 47.33 6/11/2007 100 47.33 6/11/2007 100 47.34 6/11/2007 100 47.34 6/11/2007 100 47.34 6/11/2007 100 47.35 6/11/2007 100 47.37 6/11/2007 100 47.37 6/11/2007 100 47.38 6/11/2007 100 47.39 6/11/2007 100 47.39 6/11/2007 100 47.41 6/11/2007 100 47.41 6/11/2007 100 47.41 6/11/2007 100 47.42 6/11/2007 100 47.44 6/11/2007 100 47.45 6/11/2007 100 47.49 6/11/2007 100 47.6 6/11/2007 100 47.61 6/11/2007 100 47.61 6/11/2007 100 47.65 6/11/2007 -100 47.24 6/11/2007 33 47.08 6/11/2007 67 47.08 6/11/2007 100 47.1 6/11/2007 100 47.12 6/11/2007 100 47.15 6/11/2007 100 47.16 6/11/2007 100 47.19 6/11/2007 100 47.25 6/11/2007 100 47.28 6/11/2007 100 47.32 6/11/2007 100 47.33 6/11/2007 100 47.33 6/11/2007 100 47.33 6/11/2007 100 47.33 6/11/2007 100 47.35 6/11/2007 100 47.41 6/11/2007 100 47.42 6/11/2007 100 47.42 6/11/2007 100 47.63 6/11/2007 100 46.98 6/11/2007 200 46.98 6/11/2007 100 47.05 6/12/2007 -9,000 46.0196 6/12/2007 100 46.02 6/12/2007 100 45.76 6/12/2007 -100 46.13 6/12/2007 100 45.78 6/12/2007 100 45.78 6/12/2007 100 45.78 6/12/2007 100 46.3 6/12/2007 100 46.32 6/12/2007 100 46.37 6/12/2007 100 46.37 6/12/2007 100 46.41 6/12/2007 200 46.32 6/12/2007 200 46.32 6/12/2007 200 46.32 6/12/2007 200 46.41 6/12/2007 238 46.41 6/12/2007 400 46.32 6/12/2007 662 46.41 6/12/2007 -100 46.5 6/12/2007 21 45.62 6/12/2007 79 45.62 6/12/2007 100 45.58 6/12/2007 100 45.58 6/12/2007 100 45.61 6/12/2007 100 45.71 6/12/2007 100 45.71 6/12/2007 100 46.05 6/12/2007 100 46.06 6/12/2007 100 46.06 6/12/2007 100 46.06 6/12/2007 100 46.4 6/12/2007 100 46.64 6/12/2007 100 46.64 6/12/2007 100 46.64 6/12/2007 200 45.71 6/12/2007 200 46.07 6/12/2007 300 46.06 6/12/2007 -200 46.4 6/12/2007 -100 46.16 6/12/2007 -100 46.18 6/12/2007 -100 46.18 6/12/2007 -100 46.18 6/12/2007 -100 46.18 6/12/2007 -100 46.19 6/12/2007 -100 46.19 6/12/2007 -100 46.19 6/12/2007 -100 46.19 6/12/2007 -100 46.19 6/12/2007 -100 46.2 6/12/2007 -100 46.2 6/12/2007 -100 46.21 6/12/2007 -100 46.21 6/12/2007 -100 46.21 6/12/2007 -100 46.21 6/12/2007 -100 46.22 6/12/2007 -100 46.23 6/12/2007 -100 46.23 6/12/2007 -100 46.23 6/12/2007 -100 46.23 6/12/2007 -100 46.23 6/12/2007 -100 46.25 6/12/2007 -100 46.25 6/12/2007 -100 46.26 6/12/2007 -100 46.26 6/12/2007 -100 46.26 6/12/2007 -100 46.27 6/12/2007 -100 46.27 6/12/2007 -100 46.29 6/12/2007 -100 46.3 6/12/2007 -100 46.3 6/12/2007 -100 46.33 6/12/2007 -100 46.33 6/12/2007 -100 46.33 6/12/2007 -100 46.33 6/12/2007 -100 46.34 6/12/2007 -100 46.34 6/12/2007 -100 46.34 6/12/2007 -100 46.37 6/12/2007 -100 46.39 6/12/2007 -100 46.39 6/12/2007 -100 46.4 6/12/2007 -100 46.4 6/12/2007 -100 46.4 6/12/2007 -100 46.4 6/12/2007 -100 46.4 6/12/2007 -100 46.41 6/12/2007 -100 46.41 6/12/2007 -100 46.41 6/12/2007 -100 46.42 6/12/2007 -100 46.42 6/12/2007 -100 46.42 6/12/2007 -100 46.42 6/12/2007 -100 46.45 6/12/2007 -100 46.45 6/12/2007 -100 46.46 6/12/2007 -100 46.46 6/12/2007 -100 46.47 6/12/2007 -100 46.47 6/12/2007 -100 46.48 6/12/2007 -100 46.5 6/12/2007 -100 46.5 6/12/2007 -100 46.5 6/12/2007 -100 46.5 6/12/2007 -100 46.53 6/12/2007 -100 46.53 6/12/2007 100 45.71 6/12/2007 100 46.05 6/12/2007 200 46.07 6/12/2007 -100 46.19 6/12/2007 -100 46.29 6/12/2007 -100 46.4 6/12/2007 -100 46.42 6/12/2007 -100 46.47 6/12/2007 200 46.0196 6/12/2007 200 46.0196 6/12/2007 500 46.0089 6/12/2007 500 46.0196 6/12/2007 900 46.0196 6/12/2007 3,400 46.0196 6/12/2007 11 45.69 6/12/2007 36 45.53 6/12/2007 49 45.53 6/12/2007 52 45.68 6/12/2007 81 45.79 6/12/2007 88 45.74 6/12/2007 89 45.69 6/12/2007 100 45.45 6/12/2007 100 45.55 6/12/2007 100 45.59 6/12/2007 100 45.6 6/12/2007 100 45.61 6/12/2007 100 45.62 6/12/2007 100 45.62 6/12/2007 100 45.62 6/12/2007 100 45.62 6/12/2007 100 45.68 6/12/2007 100 45.69 6/12/2007 100 45.74 6/12/2007 100 45.75 6/12/2007 100 45.75 6/12/2007 100 45.76 6/12/2007 100 45.76 6/12/2007 100 45.77 6/12/2007 100 45.77 6/12/2007 100 45.77 6/12/2007 100 45.78 6/12/2007 100 45.79 6/12/2007 100 45.8 6/12/2007 100 45.8 6/12/2007 100 45.82 6/12/2007 100 45.87 6/12/2007 100 45.93 6/12/2007 100 45.95 6/12/2007 100 45.95 6/12/2007 100 45.97 6/12/2007 100 45.97 6/12/2007 100 45.97 6/12/2007 100 45.99 6/12/2007 100 46 6/12/2007 100 46.02 6/12/2007 100 46.02 6/12/2007 100 46.02 6/12/2007 100 46.03 6/12/2007 100 46.05 6/12/2007 100 46.07 6/12/2007 100 46.08 6/12/2007 100 46.08 6/12/2007 100 46.08 6/12/2007 100 46.09 6/12/2007 100 46.1 6/12/2007 100 46.1 6/12/2007 100 46.12 6/12/2007 100 46.14 6/12/2007 100 46.18 6/12/2007 100 46.21 6/12/2007 100 46.24 6/12/2007 100 46.24 6/12/2007 100 46.26 6/12/2007 100 46.27 6/12/2007 100 46.27 6/12/2007 100 46.31 6/12/2007 100 46.42 6/12/2007 100 46.49 6/12/2007 100 46.75 6/12/2007 -100 46.4 6/12/2007 100 45.76 6/12/2007 100 45.91 6/12/2007 -200 46.19 6/12/2007 -200 46.23 6/12/2007 -100 46.25 6/12/2007 -100 46.25 6/12/2007 -300 46.21 6/12/2007 -200 46.21 6/12/2007 -100 46.22 6/12/2007 -100 46.23 6/12/2007 -100 46.26 6/12/2007 -3,300 45.76 6/12/2007 -500 45.76 6/12/2007 -467 45.76 6/12/2007 -300 45.76 6/12/2007 -100 45.76 6/12/2007 -100 45.76 6/12/2007 -100 45.76 6/12/2007 -100 45.76 6/12/2007 -33 45.77 6/13/2007 100 46.57 6/13/2007 -100 46.95 6/13/2007 -100 46.93 6/13/2007 -100 46.93 6/13/2007 -100 46.94 6/13/2007 -100 46.96 6/13/2007 -100 46.96 6/13/2007 -100 46.97 6/13/2007 -100 46.98 6/13/2007 -100 47.02 6/13/2007 -100 46.8 6/13/2007 -100 46.86 6/13/2007 -100 46.88 6/13/2007 -100 46.89 6/13/2007 -100 46.9 6/13/2007 -100 46.92 6/13/2007 -100 46.93 6/13/2007 -100 46.94 6/13/2007 -100 46.94 6/13/2007 -100 46.95 6/13/2007 -100 46.97 6/13/2007 -100 46.98 6/13/2007 -100 47.01 6/13/2007 -100 47.01 6/13/2007 -89 46.88 6/13/2007 -72 46.85 6/13/2007 -70 46.89 6/13/2007 -62 46.92 6/13/2007 -49 46.85 6/13/2007 -47 46.85 6/13/2007 -42 46.97 6/13/2007 -38 46.92 6/13/2007 -30 46.89 6/13/2007 -28 46.85 6/13/2007 -11 46.88 6/13/2007 -4 46.85 6/13/2007 100 46.63 6/13/2007 100 46.63 6/13/2007 100 46.67 6/13/2007 100 46.79 6/13/2007 100 46.87 6/13/2007 -100 46.5 6/13/2007 -100 46.5 6/13/2007 -100 46.67 6/13/2007 -100 46.88 6/13/2007 -100 46.88 6/13/2007 -100 46.88 6/13/2007 -100 46.95 6/13/2007 -100 47 6/13/2007 -100 47 6/13/2007 100 46.7272 6/13/2007 300 46.7272 6/13/2007 600 46.7272 6/13/2007 1 46.25 6/13/2007 2 46.45 6/13/2007 38 46.75 6/13/2007 62 46.78 6/13/2007 67 46.62 6/13/2007 98 46.45 6/13/2007 100 46.41 6/13/2007 100 46.5 6/13/2007 100 46.5 6/13/2007 100 46.52 6/13/2007 100 46.54 6/13/2007 100 46.61 6/13/2007 100 46.61 6/13/2007 100 46.62 6/13/2007 100 46.63 6/13/2007 100 46.67 6/13/2007 100 46.7 6/13/2007 100 46.7 6/13/2007 100 46.7 6/13/2007 100 46.7 6/13/2007 100 46.71 6/13/2007 100 46.71 6/13/2007 100 46.74 6/13/2007 100 46.76 6/13/2007 100 46.8 6/13/2007 100 46.8 6/13/2007 100 46.91 6/13/2007 100 46.92 6/13/2007 100 46.92 6/13/2007 100 46.93 6/13/2007 100 46.93 6/13/2007 100 46.97 6/13/2007 -100 46.92 6/13/2007 17 46.28 6/13/2007 100 46.27 6/13/2007 100 46.78 6/13/2007 100 46.81 6/13/2007 100 46.92 6/13/2007 100 46.95 6/13/2007 100 46.99 6/13/2007 100 47.02 6/13/2007 100 47.02 6/13/2007 200 46.95 6/13/2007 100 46.93 6/14/2007 100 47.55 6/14/2007 -300 47.7 6/14/2007 -200 47.57 6/14/2007 -200 47.65 6/14/2007 -100 47.66 6/14/2007 -100 47.68 6/14/2007 -100 47.69 6/14/2007 -100 47.72 6/14/2007 -100 47.74 6/14/2007 -100 47.76 6/14/2007 -100 47.79 6/14/2007 -100 47.66 6/14/2007 -200 47.59 6/14/2007 -200 47.65 6/14/2007 -100 47.56 6/14/2007 -100 47.56 6/14/2007 -100 47.56 6/14/2007 -100 47.59 6/14/2007 -100 47.59 6/14/2007 -100 47.59 6/14/2007 -100 47.6 6/14/2007 -100 47.6 6/14/2007 -100 47.6 6/14/2007 -100 47.63 6/14/2007 -100 47.64 6/14/2007 -100 47.65 6/14/2007 -100 47.65 6/14/2007 -100 47.65 6/14/2007 -100 47.65 6/14/2007 -100 47.66 6/14/2007 -100 47.66 6/14/2007 -100 47.67 6/14/2007 -100 47.67 6/14/2007 -100 47.69 6/14/2007 -100 47.69 6/14/2007 -100 47.69 6/14/2007 -100 47.7 6/14/2007 -100 47.7 6/14/2007 -100 47.71 6/14/2007 -100 47.72 6/14/2007 -100 47.72 6/14/2007 -100 47.72 6/14/2007 -100 47.72 6/14/2007 -100 47.74 6/14/2007 -100 47.74 6/14/2007 -100 47.74 6/14/2007 -100 47.74 6/14/2007 -100 47.74 6/14/2007 -100 47.75 6/14/2007 -100 47.75 6/14/2007 -100 47.76 6/14/2007 -100 47.76 6/14/2007 -100 47.79 6/14/2007 -100 47.79 6/14/2007 -70 47.62 6/14/2007 -30 47.61 6/14/2007 19 47.57 6/14/2007 81 47.57 6/14/2007 -200 47.75 6/14/2007 -200 47.75 6/14/2007 -100 47.61 6/14/2007 -100 47.62 6/14/2007 -100 47.63 6/14/2007 -100 47.67 6/14/2007 -100 47.7 6/14/2007 -100 47.7 6/14/2007 -100 47.7 6/14/2007 -100 47.7 6/14/2007 -100 47.71 6/14/2007 -100 47.71 6/14/2007 -100 47.72 6/14/2007 -100 47.73 6/14/2007 -100 47.73 6/14/2007 -100 47.75 6/14/2007 -100 47.61 6/14/2007 -100 47.75 6/14/2007 -2,100 47.5566 6/14/2007 -100 47.46 6/14/2007 -100 47.47 6/14/2007 -42 47.5 6/14/2007 100 47.56 6/14/2007 100 47.65 6/15/2007 -100 48.46 6/15/2007 -100 48.46 6/15/2007 -100 48.5 6/15/2007 -100 48.6 6/15/2007 100 48.06 6/15/2007 100 48.3 6/15/2007 100 48.34 6/15/2007 -100 48.45 6/15/2007 -100 48.45 6/15/2007 -100 48.49 6/15/2007 -100 48.53 6/15/2007 -100 48.57 6/15/2007 -100 48.61 6/15/2007 -100 48.65 6/15/2007 -100 48.69 6/15/2007 -100 48.69 6/15/2007 -100 48.73 6/15/2007 -100 48.73 6/15/2007 -400 48.58 6/15/2007 -300 48.55 6/15/2007 -300 48.57 6/15/2007 -300 48.58 6/15/2007 -300 48.59 6/15/2007 -200 48.59 6/15/2007 -200 48.66 6/15/2007 -200 48.7 6/15/2007 -100 48.11 6/15/2007 -100 48.45 6/15/2007 -100 48.51 6/15/2007 -100 48.52 6/15/2007 -100 48.55 6/15/2007 -100 48.56 6/15/2007 -100 48.57 6/15/2007 -100 48.57 6/15/2007 -100 48.59 6/15/2007 -100 48.62 6/15/2007 -100 48.62 6/15/2007 -100 48.72 6/15/2007 -100 48.72 6/15/2007 -52 48.49 6/15/2007 -48 48.49 6/15/2007 -5 48.15 6/15/2007 -189 48.63 6/15/2007 -186 48.67 6/15/2007 -150 48.71 6/15/2007 -129 48.65 6/15/2007 -100 48.15 6/15/2007 -100 48.15 6/15/2007 -100 48.15 6/15/2007 -100 48.19 6/15/2007 -100 48.28 6/15/2007 -100 48.31 6/15/2007 -100 48.31 6/15/2007 -100 48.33 6/15/2007 -100 48.44 6/15/2007 -100 48.45 6/15/2007 -100 48.45 6/15/2007 -100 48.45 6/15/2007 -100 48.46 6/15/2007 -100 48.46 6/15/2007 -100 48.49 6/15/2007 -100 48.49 6/15/2007 -100 48.55 6/15/2007 -100 48.55 6/15/2007 -100 48.55 6/15/2007 -100 48.56 6/15/2007 -100 48.56 6/15/2007 -100 48.56 6/15/2007 -100 48.56 6/15/2007 -100 48.56 6/15/2007 -100 48.57 6/15/2007 -100 48.58 6/15/2007 -100 48.59 6/15/2007 -100 48.6 6/15/2007 -100 48.6 6/15/2007 -100 48.6 6/15/2007 -100 48.61 6/15/2007 -100 48.63 6/15/2007 -100 48.67 6/15/2007 -100 48.7 6/15/2007 -100 48.7 6/15/2007 -100 48.7 6/15/2007 -100 48.71 6/15/2007 -91 48.42 6/15/2007 -90 48.4 6/15/2007 -90 48.63 6/15/2007 -84 48.63 6/15/2007 -72 48.44 6/15/2007 -45 48.71 6/15/2007 -28 48.44 6/15/2007 -16 48.63 6/15/2007 -14 48.67 6/15/2007 -11 48.63 6/15/2007 -10 48.4 6/15/2007 -10 48.63 6/15/2007 -9 48.42 6/15/2007 -5 48.71 6/15/2007 -200 48.52 6/15/2007 -100 48.48 6/15/2007 -100 48.48 6/15/2007 -100 48.52 6/15/2007 -100 48.52 6/15/2007 -100 48.52 6/15/2007 -100 48.53 6/15/2007 -100 48.56 6/15/2007 -100 48.56 6/15/2007 -100 48.57 6/15/2007 -100 48.57 6/15/2007 -100 48.58 6/15/2007 -100 48.63 6/15/2007 -100 48.64 6/15/2007 -100 48.64 6/15/2007 -100 48.64 6/15/2007 -100 48.64 6/15/2007 -100 48.66 6/15/2007 -100 48.66 6/15/2007 -100 48.68 6/15/2007 -100 48.69 6/15/2007 -100 48.69 6/15/2007 -100 48.69 6/15/2007 -100 48.7 6/15/2007 -100 48.7 6/15/2007 -100 48.71 6/15/2007 -100 48.71 6/15/2007 -72 48.71 6/15/2007 -28 48.7 6/15/2007 -100 48.52 6/15/2007 -100 48.69 6/15/2007 4,800 48.2305 6/15/2007 -100 47.9 6/15/2007 -100 48.16 6/15/2007 -100 48.25 6/15/2007 -100 48.25 6/15/2007 -100 48.35 6/15/2007 -100 48.42 6/15/2007 -100 48.45 6/15/2007 -100 48.47 6/15/2007 -100 48.47 6/15/2007 -100 48.49 6/15/2007 -100 48.54 6/15/2007 -100 48.55 6/15/2007 -100 48.55 6/15/2007 -100 48.56 6/15/2007 -100 48.56 6/15/2007 -100 48.57 6/15/2007 -100 48.57 6/15/2007 -100 48.59 6/15/2007 -100 48.6 6/15/2007 -100 48.65 6/15/2007 -100 48.69 6/15/2007 -76 48.53 6/15/2007 -51 47.79 6/15/2007 -21 48.49 6/15/2007 -20 48.53 6/15/2007 -14 48.72 6/15/2007 -3 48.49 6/15/2007 -1 48.49 6/15/2007 -100 48.29 6/15/2007 -100 48.53 6/18/2007 -2,800 47.6382 6/18/2007 -2,700 47.7223 6/18/2007 32 47.72 6/18/2007 68 47.72 6/18/2007 100 47.72 6/18/2007 100 47.82 6/18/2007 100 47.47 6/18/2007 100 47.52 6/18/2007 100 47.57 6/18/2007 -100 47.91 6/18/2007 -100 47.96 6/18/2007 -58 47.86 6/18/2007 -42 47.86 6/18/2007 9 47.71 6/18/2007 16 47.59 6/18/2007 55 47.59 6/18/2007 91 47.71 6/18/2007 100 47.58 6/18/2007 100 47.58 6/18/2007 100 47.61 6/18/2007 100 47.63 6/18/2007 100 47.64 6/18/2007 200 47.77 6/18/2007 329 47.59 6/18/2007 63 47.65 6/18/2007 100 47.52 6/18/2007 100 47.56 6/18/2007 100 47.56 6/18/2007 100 47.56 6/18/2007 100 47.62 6/18/2007 100 47.63 6/18/2007 100 47.63 6/18/2007 100 47.63 6/18/2007 100 47.64 6/18/2007 100 47.64 6/18/2007 100 47.66 6/18/2007 100 47.68 6/18/2007 100 47.71 6/18/2007 100 47.71 6/18/2007 100 47.79 6/18/2007 100 47.79 6/18/2007 100 47.82 6/18/2007 100 47.85 6/18/2007 130 47.56 6/18/2007 100 47.56 6/18/2007 100 47.57 6/18/2007 100 47.57 6/18/2007 100 47.59 6/18/2007 100 47.59 6/18/2007 100 47.6 6/18/2007 100 47.6 6/18/2007 100 47.6 6/18/2007 100 47.6 6/18/2007 100 47.6 6/18/2007 100 47.6 6/18/2007 100 47.6 6/18/2007 100 47.6 6/18/2007 100 47.6 6/18/2007 100 47.6 6/18/2007 100 47.63 6/18/2007 100 47.65 6/18/2007 100 47.65 6/18/2007 100 47.66 6/18/2007 100 47.66 6/18/2007 100 47.66 6/18/2007 100 47.67 6/18/2007 100 47.73 6/18/2007 100 47.6 6/18/2007 100 47.6 6/18/2007 100 47.66 6/18/2007 -1,000 47.6987 6/18/2007 -100 47.7223 6/18/2007 100 47.98 6/18/2007 -100 47.5 6/18/2007 -100 47.5 6/18/2007 -100 47.54 6/18/2007 -100 47.62 6/18/2007 -100 47.63 6/18/2007 -100 47.7 6/18/2007 -100 47.71 6/18/2007 -100 47.72 6/18/2007 -100 47.72 6/18/2007 -100 47.78 6/18/2007 -100 47.79 6/18/2007 -100 47.83 6/18/2007 -100 48.27 6/18/2007 -81 47.77 6/18/2007 -19 47.78 6/18/2007 100 47.97 6/18/2007 -100 47.54 6/18/2007 -100 47.58 6/18/2007 -100 47.63 6/18/2007 -100 47.63 6/18/2007 -100 47.64 6/18/2007 -100 47.64 6/18/2007 -100 47.69 6/18/2007 -100 47.7 6/18/2007 -100 47.81 6/18/2007 -55 47.83 6/18/2007 14 47.67 6/18/2007 86 47.67 6/18/2007 100 47.74 6/18/2007 200 47.68 6/19/2007 -161 48.08 6/19/2007 -28 48.08 6/19/2007 -11 48.08 6/19/2007 100 47.84 6/19/2007 100 47.89 6/19/2007 -100 48.23 6/19/2007 -100 48.28 6/19/2007 -100 48.28 6/19/2007 -72 48.23 6/19/2007 -28 48.23 6/19/2007 100 47.93 6/19/2007 100 47.98 6/19/2007 100 48.01 6/19/2007 100 48.04 6/19/2007 100 48.06 6/19/2007 100 48.15 6/19/2007 1 47.94 6/19/2007 100 47.94 6/19/2007 100 48.02 6/19/2007 100 48.05 6/19/2007 100 48.05 6/19/2007 100 48.05 6/19/2007 100 48.1 6/19/2007 100 48.11 6/19/2007 100 48.17 6/19/2007 100 48.2 6/19/2007 -100 47.53 6/19/2007 -100 47.65 6/19/2007 -100 47.66 6/19/2007 -100 47.75 6/19/2007 -100 47.77 6/19/2007 -100 47.84 6/19/2007 -100 47.84 6/19/2007 -100 47.88 6/19/2007 -100 47.91 6/19/2007 -100 48.01 6/19/2007 -100 48.02 6/19/2007 -100 48.04 6/19/2007 -100 48.04 6/19/2007 -100 48.05 6/19/2007 -100 48.06 6/19/2007 -100 48.21 6/19/2007 -100 48.23 6/19/2007 -100 48.23 6/19/2007 -100 48.23 6/19/2007 -100 48.23 6/19/2007 -100 48.23 6/19/2007 -100 48.23 6/19/2007 -100 48.23 6/19/2007 -100 48.23 6/19/2007 -100 48.23 6/19/2007 -100 48.25 6/19/2007 -100 48.27 6/19/2007 -100 48.28 6/19/2007 -100 48.28 6/19/2007 -81 48.22 6/19/2007 -19 48.23 6/19/2007 -100 48.05 6/19/2007 -100 48.24 6/19/2007 3,200 47.682 6/19/2007 -100 47.85 6/19/2007 -100 47.93 6/19/2007 -100 47.96 6/19/2007 -100 47.97 6/19/2007 -100 47.98 6/19/2007 -100 47.98 6/19/2007 -100 48.01 6/19/2007 -100 48.01 6/19/2007 -100 48.02 6/19/2007 -100 48.03 6/19/2007 -100 48.05 6/19/2007 -100 48.05 6/19/2007 -100 48.06 6/19/2007 -100 48.08 6/19/2007 -100 48.12 6/19/2007 -100 48.13 6/19/2007 -100 48.23 6/19/2007 -100 48.25 6/19/2007 -100 48.28 6/19/2007 -93 48.21 6/19/2007 -73 48.2 6/19/2007 -27 48.2 6/19/2007 -7 48.21 6/19/2007 -100 47.86 6/19/2007 -100 48 6/19/2007 -100 48.23 6/19/2007 -100 48.23 6/19/2007 -100 48.23 6/20/2007 100 46.69 6/20/2007 -100 47.07 6/20/2007 -100 46.68 6/20/2007 -75 46.68 6/20/2007 -25 46.68 6/20/2007 30 46.72 6/20/2007 49 46.72 6/20/2007 67 47.24 6/20/2007 100 46.72 6/20/2007 100 47.14 6/20/2007 100 47.15 6/20/2007 100 47.15 6/20/2007 100 47.15 6/20/2007 100 47.16 6/20/2007 100 47.16 6/20/2007 100 47.17 6/20/2007 100 47.17 6/20/2007 100 47.23 6/20/2007 100 47.23 6/20/2007 100 47.24 6/20/2007 100 47.24 6/20/2007 100 47.24 6/20/2007 100 47.25 6/20/2007 100 47.26 6/20/2007 100 47.26 6/20/2007 100 47.26 6/20/2007 100 47.26 6/20/2007 100 47.35 6/20/2007 121 46.72 6/20/2007 133 47.24 6/20/2007 200 46.72 6/20/2007 200 47.25 6/20/2007 100 46.72 6/20/2007 100 47.15 6/20/2007 100 47.24 6/20/2007 100 47.26 6/20/2007 -3,100 47.0583 6/20/2007 100 47.12 6/20/2007 100 47.12 6/20/2007 -600 47.1846 6/20/2007 -200 47.1846 6/20/2007 -200 47.69 6/20/2007 -100 46.68 6/20/2007 -100 46.92 6/20/2007 -100 46.93 6/20/2007 -100 46.94 6/20/2007 -100 46.98 6/20/2007 -100 46.98 6/20/2007 -100 47.34 6/20/2007 -100 47.44 6/20/2007 -100 47.53 6/20/2007 -100 47.55 6/20/2007 -100 47.55 6/20/2007 -100 47.56 6/20/2007 -100 47.62 6/20/2007 -100 47.68 6/20/2007 -100 47.69 6/20/2007 -100 47.71 6/20/2007 -100 47.88 6/20/2007 -100 47.88 6/20/2007 -100 48.07 6/20/2007 -100 48.07 6/20/2007 -73 46.73 6/20/2007 -69 47.17 6/20/2007 -46 47.69 6/20/2007 -31 47.17 6/20/2007 -27 46.73 6/20/2007 -100 46.98 6/20/2007 -100 47.56 6/20/2007 14 46.8 6/20/2007 86 46.68 6/20/2007 100 46.68 6/20/2007 100 46.74 6/20/2007 100 46.76 6/20/2007 100 46.77 6/20/2007 100 46.77 6/21/2007 100 46.19 6/21/2007 100 46.19 6/21/2007 100 46.22 6/21/2007 -100 46.3 6/21/2007 -91 46.35 6/21/2007 -91 46.4 6/21/2007 -70 46.2 6/21/2007 -70 46.25 6/21/2007 -67 46.45 6/21/2007 -33 46.45 6/21/2007 -30 46.2 6/21/2007 -30 46.25 6/21/2007 -9 46.35 6/21/2007 -9 46.4 6/21/2007 -300 46.15 6/21/2007 40 46.18 6/21/2007 60 46.18 6/21/2007 100 46.35 6/21/2007 100 46.38 6/21/2007 300 46.22 6/21/2007 10 46.15 6/21/2007 14 46.31 6/21/2007 54 46.41 6/21/2007 90 46.15 6/21/2007 100 46.18 6/21/2007 100 46.27 6/21/2007 100 46.31 6/21/2007 100 46.34 6/21/2007 100 46.41 6/21/2007 200 46.18 6/21/2007 200 46.2 6/21/2007 200 46.22 6/21/2007 32 46.17 6/21/2007 39 46.17 6/21/2007 47 46.11 6/21/2007 47 46.11 6/21/2007 53 46.11 6/21/2007 53 46.11 6/21/2007 61 46.18 6/21/2007 68 46.17 6/21/2007 100 46.08 6/21/2007 100 46.11 6/21/2007 100 46.15 6/21/2007 100 46.17 6/21/2007 100 46.17 6/21/2007 100 46.17 6/21/2007 100 46.17 6/21/2007 100 46.18 6/21/2007 100 46.18 6/21/2007 100 46.18 6/21/2007 100 46.19 6/21/2007 100 46.19 6/21/2007 100 46.19 6/21/2007 100 46.2 6/21/2007 100 46.2 6/21/2007 109 46.18 6/21/2007 116 46.18 6/21/2007 200 46.17 6/21/2007 61 46.18 6/21/2007 100 46.17 6/21/2007 100 46.19 6/21/2007 139 46.18 6/21/2007 900 46.248 6/21/2007 40 46.18 6/21/2007 60 46.18 6/21/2007 100 46.19 6/21/2007 100 46.21 6/21/2007 100 46.21 6/21/2007 100 46.24 6/21/2007 100 46.25 6/21/2007 100 46.26 6/21/2007 100 46.26 6/21/2007 100 46.26 6/21/2007 100 46.28 6/21/2007 100 46.29 6/21/2007 100 46.3 6/21/2007 100 46.31 6/21/2007 100 46.33 6/21/2007 100 46.34 6/21/2007 100 46.44 6/21/2007 900 46.2496 6/21/2007 -100 46.3 6/21/2007 7 46.24 6/21/2007 93 46.25 6/21/2007 100 46.2 6/21/2007 100 46.21 6/21/2007 100 46.22 6/21/2007 100 46.44 6/21/2007 100 46.19 6/21/2007 100 46.19 6/21/2007 100 46.27 6/21/2007 -400 46.4 6/21/2007 -400 46.5 6/21/2007 -200 46.4 6/21/2007 -200 46.4 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.32 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.4 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.43 6/21/2007 -100 46.45 6/21/2007 -100 46.45 6/21/2007 -100 46.45 6/21/2007 -100 46.5 6/21/2007 -100 46.5 6/21/2007 -100 46.5 6/21/2007 -100 46.5 6/21/2007 -100 46.5 6/21/2007 -100 46.5 6/21/2007 -100 46.5 6/21/2007 -100 46.5 6/21/2007 -100 46.5 6/21/2007 -100 46.5 6/21/2007 -100 46.5 6/21/2007 -100 46.5 6/21/2007 -100 46.5 6/21/2007 -100 46.5 6/21/2007 -100 46.5 6/21/2007 -100 46.5 6/21/2007 -100 46.5 6/21/2007 -100 46.5 6/21/2007 -100 46.5 6/21/2007 -100 46.5 6/21/2007 -100 46.5 6/21/2007 -100 46.5 6/21/2007 -100 46.5 6/21/2007 -100 46.5 6/21/2007 -100 46.5 6/21/2007 -83 46.32 6/21/2007 -80 46.32 6/21/2007 -76 46.4 6/21/2007 -70 46.5 6/21/2007 -67 46.4 6/21/2007 -61 46.43 6/21/2007 -60 46.43 6/21/2007 -46 46.43 6/21/2007 -43 46.5 6/21/2007 -33 46.4 6/21/2007 -24 46.4 6/21/2007 -21 46.32 6/21/2007 -16 46.32 6/21/2007 -16 46.43 6/21/2007 -14 46.43 6/21/2007 -3 46.43 6/22/2007 -1,300 45.27 6/22/2007 -1,000 45.33 6/22/2007 -704 45.32 6/22/2007 -700 45.08 6/22/2007 -600 45.27 6/22/2007 -597 45.31 6/22/2007 -564 45.36 6/22/2007 -436 45.36 6/22/2007 -400 45.31 6/22/2007 -400 45.41 6/22/2007 -357 45.47 6/22/2007 -300 45.31 6/22/2007 -300 45.31 6/22/2007 -300 45.39 6/22/2007 -300 45.39 6/22/2007 -300 45.4 6/22/2007 -300 45.46 6/22/2007 -220 45.31 6/22/2007 -200 45.27 6/22/2007 -200 45.31 6/22/2007 -200 45.33 6/22/2007 -200 45.4 6/22/2007 -200 45.46 6/22/2007 -183 45.32 6/22/2007 -161 45.08 6/22/2007 -101 45.32 6/22/2007 -100 45.08 6/22/2007 -100 45.08 6/22/2007 -100 45.08 6/22/2007 -100 45.08 6/22/2007 -100 45.08 6/22/2007 -100 45.08 6/22/2007 -100 45.08 6/22/2007 -100 45.08 6/22/2007 -100 45.31 6/22/2007 -100 45.31 6/22/2007 -100 45.31 6/22/2007 -100 45.31 6/22/2007 -100 45.31 6/22/2007 -100 45.31 6/22/2007 -100 45.33 6/22/2007 -100 45.33 6/22/2007 -100 45.33 6/22/2007 -100 45.33 6/22/2007 -100 45.33 6/22/2007 -100 45.33 6/22/2007 -100 45.35 6/22/2007 -100 45.35 6/22/2007 -100 45.35 6/22/2007 -100 45.38 6/22/2007 -100 45.39 6/22/2007 -100 45.39 6/22/2007 -100 45.4 6/22/2007 -100 45.4 6/22/2007 -100 45.42 6/22/2007 -100 45.46 6/22/2007 -100 45.46 6/22/2007 -100 45.46 6/22/2007 -100 45.46 6/22/2007 -100 45.46 6/22/2007 -100 45.5 6/22/2007 -100 45.5 6/22/2007 -100 45.5 6/22/2007 -100 45.52 6/22/2007 -100 45.52 6/22/2007 -100 45.52 6/22/2007 -100 45.53 6/22/2007 -95 45.32 6/22/2007 -62 45.4 6/22/2007 -43 45.47 6/22/2007 -39 45.08 6/22/2007 -38 45.4 6/22/2007 -28 45.31 6/22/2007 100 45.41 6/22/2007 100 45.5 6/22/2007 -100 45.46 6/22/2007 100 45.24 6/22/2007 100 45.27 6/22/2007 100 45.3 6/22/2007 -100 45.31 6/22/2007 -100 45.31 6/22/2007 100 45.4 6/22/2007 100 45.48 6/22/2007 100 45.49 6/22/2007 200 45.31 6/22/2007 26 45.41 6/22/2007 74 45.41 6/22/2007 87 45.48 6/22/2007 100 45.3 6/22/2007 100 45.31 6/22/2007 100 45.39 6/22/2007 100 45.41 6/22/2007 100 45.41 6/22/2007 100 45.41 6/22/2007 100 45.43 6/22/2007 100 45.43 6/22/2007 100 45.44 6/22/2007 100 45.44 6/22/2007 100 45.44 6/22/2007 100 45.44 6/22/2007 100 45.44 6/22/2007 100 45.44 6/22/2007 100 45.46 6/22/2007 100 45.46 6/22/2007 100 45.46 6/22/2007 100 45.46 6/22/2007 100 45.48 6/22/2007 100 45.48 6/22/2007 100 45.48 6/22/2007 100 45.48 6/22/2007 100 45.49 6/22/2007 100 45.5 6/22/2007 100 45.5 6/22/2007 100 45.52 6/22/2007 29 45.33 6/22/2007 31 45.35 6/22/2007 37 45.09 6/22/2007 37 45.09 6/22/2007 63 45.09 6/22/2007 63 45.09 6/22/2007 69 45.35 6/22/2007 71 45.34 6/22/2007 100 45.04 6/22/2007 100 45.04 6/22/2007 100 45.04 6/22/2007 100 45.04 6/22/2007 100 45.08 6/22/2007 100 45.08 6/22/2007 100 45.08 6/22/2007 100 45.09 6/22/2007 100 45.1 6/22/2007 100 45.3 6/22/2007 100 45.32 6/22/2007 100 45.33 6/22/2007 100 45.35 6/22/2007 100 45.35 6/22/2007 100 45.35 6/22/2007 100 45.35 6/22/2007 100 45.35 6/22/2007 100 45.35 6/22/2007 100 45.53 6/22/2007 -100 45.45 6/22/2007 37 45.09 6/22/2007 63 45.09 6/22/2007 100 45.08 6/22/2007 100 45.35 6/22/2007 100 45.35 6/22/2007 100 45.408 6/22/2007 700 45.408 6/22/2007 3,300 45.4039 6/22/2007 100 45.1 6/22/2007 100 45.12 6/22/2007 100 45.18 6/22/2007 100 45.2 6/22/2007 100 45.3 6/22/2007 100 45.3 6/22/2007 100 45.36 6/22/2007 100 45.37 6/22/2007 100 45.47 6/22/2007 100 45.5 6/22/2007 100 45.92 6/22/2007 100 45.94 6/22/2007 100 46.03 6/22/2007 -100 45.33 6/22/2007 -100 45.4 6/22/2007 -100 45.41 6/22/2007 -100 45.41 6/22/2007 -100 45.48 6/22/2007 100 45.27 6/22/2007 100 45.28 6/22/2007 100 45.85 6/22/2007 -100 45.41 6/25/2007 8 44.53 6/25/2007 19 44.44 6/25/2007 57 44.44 6/25/2007 92 44.53 6/25/2007 100 44.47 6/25/2007 100 44.5 6/25/2007 100 44.59 6/25/2007 100 44.62 6/25/2007 100 44.65 6/25/2007 100 44.68 6/25/2007 100 44.71 6/25/2007 100 44.74 6/25/2007 100 44.77 6/25/2007 100 44.8 6/25/2007 100 44.83 6/25/2007 100 44.86 6/25/2007 100 44.89 6/25/2007 100 44.92 6/25/2007 100 44.95 6/25/2007 100 44.98 6/25/2007 100 45.01 6/25/2007 100 44.84 6/25/2007 200 44.84 6/25/2007 8 44.25 6/25/2007 92 44.25 6/25/2007 100 44.51 6/25/2007 100 44.59 6/25/2007 100 44.68 6/25/2007 100 44.83 6/25/2007 100 44.87 6/25/2007 7 44.77 6/25/2007 19 44.28 6/25/2007 19 44.87 6/25/2007 29 44.87 6/25/2007 40 44.77 6/25/2007 41 44.77 6/25/2007 44 44.68 6/25/2007 52 44.77 6/25/2007 52 44.87 6/25/2007 56 44.68 6/25/2007 60 44.77 6/25/2007 81 44.28 6/25/2007 100 44.23 6/25/2007 100 44.52 6/25/2007 100 44.52 6/25/2007 100 44.55 6/25/2007 100 44.59 6/25/2007 100 44.66 6/25/2007 100 44.67 6/25/2007 100 44.67 6/25/2007 100 44.68 6/25/2007 100 44.72 6/25/2007 100 44.72 6/25/2007 100 44.74 6/25/2007 100 44.76 6/25/2007 100 44.76 6/25/2007 100 44.76 6/25/2007 100 44.82 6/25/2007 100 44.83 6/25/2007 100 44.93 6/25/2007 100 44.96 6/25/2007 -100 44.41 6/25/2007 -100 44.54 6/25/2007 -100 44.61 6/25/2007 -100 44.62 6/25/2007 -100 44.63 6/25/2007 1,300 44.8418 6/25/2007 32 44.94 6/25/2007 68 44.94 6/25/2007 73 45.01 6/25/2007 100 44.25 6/25/2007 100 44.43 6/25/2007 100 44.43 6/25/2007 100 44.69 6/25/2007 100 44.77 6/25/2007 100 44.78 6/25/2007 100 44.78 6/25/2007 100 44.79 6/25/2007 100 44.84 6/25/2007 100 44.85 6/25/2007 100 44.86 6/25/2007 100 44.87 6/25/2007 100 44.9 6/25/2007 100 44.9 6/25/2007 100 44.91 6/25/2007 100 44.92 6/25/2007 100 44.97 6/25/2007 100 44.98 6/25/2007 100 44.98 6/25/2007 100 44.98 6/25/2007 100 44.99 6/25/2007 100 44.99 6/25/2007 100 45 6/25/2007 100 45.01 6/25/2007 100 45.02 6/25/2007 100 45.03 6/25/2007 100 45.03 6/25/2007 100 45.03 6/25/2007 100 45.08 6/25/2007 100 45.09 6/25/2007 100 45.2 6/25/2007 100 44.92 6/25/2007 -900 44.44 6/25/2007 -900 44.44 6/25/2007 -800 44.44 6/25/2007 -300 44.24 6/25/2007 -200 44.24 6/25/2007 -200 44.24 6/25/2007 -200 44.24 6/25/2007 -200 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.24 6/25/2007 -100 44.44 6/25/2007 -100 44.44 6/25/2007 -100 44.44 6/25/2007 -100 44.44 6/25/2007 -100 44.44 6/25/2007 -100 44.44 6/25/2007 -100 44.44 6/25/2007 -100 44.44 6/25/2007 -100 44.44 6/25/2007 -100 44.44 6/25/2007 -100 44.44 6/25/2007 -100 44.44 6/25/2007 -100 44.44 6/25/2007 -100 44.44 6/25/2007 -100 44.44 6/25/2007 -100 44.44 6/25/2007 -100 44.44 6/25/2007 -100 44.44 6/25/2007 -100 44.44 6/25/2007 -100 44.44 6/25/2007 -100 44.44 6/25/2007 -100 44.44 6/25/2007 -96 44.24 6/25/2007 -95 44.24 6/25/2007 -91 44.44 6/25/2007 -74 44.44 6/25/2007 -66 44.24 6/25/2007 -43 44.24 6/25/2007 -35 44.44 6/26/2007 20 44.35 6/26/2007 32 43.78 6/26/2007 34 43.78 6/26/2007 42 43.78 6/26/2007 73 44.31 6/26/2007 100 43.78 6/26/2007 100 43.78 6/26/2007 100 43.78 6/26/2007 100 43.78 6/26/2007 100 43.84 6/26/2007 100 43.87 6/26/2007 100 43.88 6/26/2007 100 43.93 6/26/2007 100 44.31 6/26/2007 200 43.87 6/26/2007 200 43.93 6/26/2007 200 44.31 6/26/2007 227 44.31 6/26/2007 292 43.83 6/26/2007 300 43.89 6/26/2007 100 43.81 6/26/2007 100 43.83 6/26/2007 100 43.91 6/26/2007 100 43.92 6/26/2007 100 43.93 6/26/2007 100 43.96 6/26/2007 100 44.18 6/26/2007 5 43.86 6/26/2007 5 44.08 6/26/2007 8 43.79 6/26/2007 16 43.77 6/26/2007 50 43.79 6/26/2007 50 43.79 6/26/2007 84 43.77 6/26/2007 92 43.79 6/26/2007 95 43.86 6/26/2007 95 44.08 6/26/2007 100 43.8 6/26/2007 100 43.82 6/26/2007 100 43.84 6/26/2007 100 43.89 6/26/2007 100 44.1 6/26/2007 14 43.87 6/26/2007 14 43.87 6/26/2007 41 44.25 6/26/2007 59 44.25 6/26/2007 72 43.87 6/26/2007 100 43.78 6/26/2007 100 43.79 6/26/2007 100 43.87 6/26/2007 100 43.88 6/26/2007 100 43.88 6/26/2007 100 43.89 6/26/2007 100 43.89 6/26/2007 200 43.87 6/26/2007 -100 43.98 6/26/2007 100 43.87 6/26/2007 100 43.88 6/26/2007 100 44.2564 6/26/2007 100 44.2673 6/26/2007 200 44.2673 6/26/2007 100 43.82 6/26/2007 100 43.91 6/26/2007 100 43.91 6/26/2007 100 43.98 6/26/2007 100 44 6/26/2007 100 44.13 6/26/2007 100 44.18 6/26/2007 100 44.32 6/26/2007 100 44.32 6/26/2007 65 44.26 6/26/2007 100 44.17 6/26/2007 -1,876 44.2 6/26/2007 -1,600 44.24 6/26/2007 -900 44.54 6/26/2007 -700 44.24 6/26/2007 -500 44.2 6/26/2007 -400 44.31 6/26/2007 -400 44.31 6/26/2007 -400 44.31 6/26/2007 -300 44.54 6/26/2007 -300 44.54 6/26/2007 -200 44.54 6/26/2007 -200 44.54 6/26/2007 -100 44.24 6/26/2007 -100 44.24 6/26/2007 -100 44.24 6/26/2007 -100 44.24 6/26/2007 -100 44.24 6/26/2007 -100 44.24 6/26/2007 -100 44.31 6/26/2007 -100 44.31 6/26/2007 -100 44.34 6/26/2007 -100 44.54 6/26/2007 -100 44.54 6/26/2007 -100 44.54 6/26/2007 -100 44.54 6/26/2007 -100 44.54 6/26/2007 -100 44.54 6/26/2007 -100 44.54 6/26/2007 -100 44.54 6/26/2007 -100 44.54 6/26/2007 -100 44.54 6/26/2007 -100 44.54 6/26/2007 -100 44.54 6/26/2007 -100 44.54 6/26/2007 -100 44.54 6/26/2007 -100 44.54 6/26/2007 -100 44.54 6/26/2007 -100 44.54 6/26/2007 -100 44.54 6/26/2007 -100 44.54 6/26/2007 -100 44.54 6/26/2007 -100 44.54 6/26/2007 -100 44.54 6/26/2007 -100 44.54 6/26/2007 -100 44.54 6/26/2007 -100 44.54 6/26/2007 -100 44.55 6/26/2007 -73 44.54 6/26/2007 -38 44.54 6/27/2007 -20 45.05 6/27/2007 100 44.96 6/27/2007 100 44.97 6/27/2007 100 44.97 6/27/2007 100 44.98 6/27/2007 100 44.99 6/27/2007 100 44.99 6/27/2007 100 44.99 6/27/2007 100 44.99 6/27/2007 100 44.99 6/27/2007 100 45 6/27/2007 100 45 6/27/2007 100 45 6/27/2007 100 45.01 6/27/2007 -200 45.75 6/27/2007 -100 45.7 6/27/2007 -100 45.73 6/27/2007 58 44.95 6/27/2007 100 44.95 6/27/2007 100 44.95 6/27/2007 100 44.97 6/27/2007 100 44.97 6/27/2007 100 44.98 6/27/2007 100 44.99 6/27/2007 100 44.99 6/27/2007 100 44.99 6/27/2007 100 44.99 6/27/2007 100 44.99 6/27/2007 100 44.99 6/27/2007 100 44.99 6/27/2007 100 44.99 6/27/2007 100 44.99 6/27/2007 100 44.99 6/27/2007 100 44.99 6/27/2007 100 44.99 6/27/2007 100 44.99 6/27/2007 100 45 6/27/2007 100 45 6/27/2007 100 45 6/27/2007 100 45 6/27/2007 100 45 6/27/2007 100 45 6/27/2007 100 45 6/27/2007 100 45.01 6/27/2007 100 45.16 6/27/2007 -300 45.75 6/27/2007 -200 45.72 6/27/2007 -200 45.76 6/27/2007 -200 45.76 6/27/2007 4 45 6/27/2007 96 45 6/27/2007 100 43.82 6/27/2007 100 43.82 6/27/2007 100 44.92 6/27/2007 100 44.98 6/27/2007 100 44.98 6/27/2007 100 44.98 6/27/2007 100 44.98 6/27/2007 100 44.99 6/27/2007 100 44.99 6/27/2007 100 44.99 6/27/2007 100 45 6/27/2007 100 45 6/27/2007 100 45 6/27/2007 100 45 6/27/2007 100 45 6/27/2007 100 45 6/27/2007 100 45.01 6/27/2007 100 45.01 6/27/2007 -400 45.6 6/27/2007 -400 45.63 6/27/2007 -300 45.64 6/27/2007 -200 45.44 6/27/2007 -200 45.44 6/27/2007 -200 45.44 6/27/2007 -200 45.44 6/27/2007 -200 45.47 6/27/2007 -200 45.6 6/27/2007 -200 45.6 6/27/2007 -200 45.6 6/27/2007 -200 45.6 6/27/2007 -200 45.63 6/27/2007 -200 45.72 6/27/2007 -200 45.73 6/27/2007 -200 45.73 6/27/2007 -200 45.73 6/27/2007 -197 45.46 6/27/2007 -100 44.72 6/27/2007 -100 44.77 6/27/2007 -100 44.9 6/27/2007 -100 45.09 6/27/2007 -100 45.3 6/27/2007 -100 45.37 6/27/2007 -100 45.37 6/27/2007 -100 45.38 6/27/2007 -100 45.4 6/27/2007 -100 45.4 6/27/2007 -100 45.4 6/27/2007 -100 45.4 6/27/2007 -100 45.41 6/27/2007 -100 45.41 6/27/2007 -100 45.41 6/27/2007 -100 45.42 6/27/2007 -100 45.43 6/27/2007 -100 45.44 6/27/2007 -100 45.44 6/27/2007 -100 45.44 6/27/2007 -100 45.44 6/27/2007 -100 45.44 6/27/2007 -100 45.44 6/27/2007 -100 45.44 6/27/2007 -100 45.44 6/27/2007 -100 45.44 6/27/2007 -100 45.44 6/27/2007 -100 45.44 6/27/2007 -100 45.44 6/27/2007 -100 45.45 6/27/2007 -100 45.45 6/27/2007 -100 45.45 6/27/2007 -100 45.45 6/27/2007 -100 45.45 6/27/2007 -100 45.45 6/27/2007 -100 45.45 6/27/2007 -100 45.45 6/27/2007 -100 45.46 6/27/2007 -100 45.46 6/27/2007 -100 45.46 6/27/2007 -100 45.46 6/27/2007 -100 45.47 6/27/2007 -100 45.47 6/27/2007 -100 45.47 6/27/2007 -100 45.47 6/27/2007 -100 45.47 6/27/2007 -100 45.47 6/27/2007 -100 45.47 6/27/2007 -100 45.48 6/27/2007 -100 45.48 6/27/2007 -100 45.48 6/27/2007 -100 45.48 6/27/2007 -100 45.48 6/27/2007 -100 45.48 6/27/2007 -100 45.48 6/27/2007 -100 45.48 6/27/2007 -100 45.48 6/27/2007 -100 45.48 6/27/2007 -100 45.485 6/27/2007 -100 45.485 6/27/2007 -100 45.485 6/27/2007 -100 45.49 6/27/2007 -100 45.6 6/27/2007 -100 45.61 6/27/2007 -100 45.62 6/27/2007 -100 45.62 6/27/2007 -100 45.62 6/27/2007 -100 45.62 6/27/2007 -100 45.62 6/27/2007 -100 45.62 6/27/2007 -100 45.62 6/27/2007 -100 45.69 6/27/2007 -100 45.72 6/27/2007 -100 45.72 6/27/2007 -100 45.74 6/27/2007 -95 45.62 6/27/2007 -62 45.64 6/27/2007 -62 45.73 6/27/2007 -52 45.4 6/27/2007 -52 45.41 6/27/2007 -50 45.44 6/27/2007 -50 45.44 6/27/2007 -50 45.44 6/27/2007 -50 45.44 6/27/2007 -50 45.44 6/27/2007 -50 45.44 6/27/2007 -48 45.4 6/27/2007 -48 45.41 6/27/2007 -38 45.64 6/27/2007 -38 45.72 6/27/2007 -5 45.62 6/27/2007 -3 45.46 6/27/2007 100 44.98 6/27/2007 -200 45.44 6/27/2007 -200 45.6 6/27/2007 -100 45.4 6/27/2007 -100 45.4 6/27/2007 -100 45.44 6/27/2007 -100 45.44 6/27/2007 -100 45.45 6/27/2007 -100 45.45 6/27/2007 -100 45.47 6/27/2007 -100 45.48 6/27/2007 -100 45.6 6/27/2007 -100 45.6 6/27/2007 -100 45.62 6/27/2007 -100 45.62 6/27/2007 -100 45.63 6/27/2007 -100 45.63 6/27/2007 -100 45.63 6/27/2007 -100 45.72 6/27/2007 -100 45.73 6/27/2007 -52 45.41 6/27/2007 -48 45.4 6/27/2007 400 44.8769 6/27/2007 600 44.8769 6/27/2007 800 44.8769 6/27/2007 1,300 44.9162 6/27/2007 16 43.56 6/27/2007 42 43.56 6/27/2007 42 43.56 6/27/2007 100 44.1 6/27/2007 100 44.22 6/27/2007 100 44.69 6/27/2007 100 44.98 6/27/2007 100 44.98 6/27/2007 -100 44.54 6/27/2007 -100 44.54 6/27/2007 -100 44.56 6/27/2007 -100 44.78 6/27/2007 -100 44.97 6/27/2007 -100 44.98 6/27/2007 -100 45 6/27/2007 -88 44.99 6/27/2007 -100 44.99 6/27/2007 -34 44.95 6/28/2007 (iii) -100 44.8 6/28/2007 (iii) -100 45.16 6/28/2007 (iii) -100 45.35 6/28/2007 -2 45.1 6/28/2007 100 45.09 6/28/2007 100 45.13 6/28/2007 300 45.06 6/28/2007 500 45.13 6/28/2007 100 44.87 6/28/2007 100 44.92 6/28/2007 100 45.25 6/28/2007 -200 45.48 6/28/2007 -200 45.52 6/28/2007 -4 45.49 6/28/2007 43 44.86 6/28/2007 100 45.01 6/28/2007 100 45.06 6/28/2007 100 45.06 6/28/2007 100 45.09 6/28/2007 100 45.13 6/28/2007 100 45.13 6/28/2007 100 45.24 6/28/2007 100 45.35 6/28/2007 -300 45.48 6/28/2007 -300 45.48 6/28/2007 -200 45.39 6/28/2007 -200 45.48 6/28/2007 -100 45.32 6/28/2007 -100 45.36 6/28/2007 -100 45.4 6/28/2007 -100 45.4 6/28/2007 -100 45.44 6/28/2007 -100 45.47 6/28/2007 27 45.03 6/28/2007 27 45.03 6/28/2007 32 45.06 6/28/2007 68 45.06 6/28/2007 73 45.03 6/28/2007 100 44.79 6/28/2007 100 44.79 6/28/2007 100 44.79 6/28/2007 100 44.79 6/28/2007 100 44.79 6/28/2007 100 45.03 6/28/2007 100 45.06 6/28/2007 100 45.1 6/28/2007 100 45.21 6/28/2007 100 45.21 6/28/2007 100 45.22 6/28/2007 100 45.22 6/28/2007 100 45.22 6/28/2007 100 45.23 6/28/2007 100 45.29 6/28/2007 100 45.3 6/28/2007 100 45.3 6/28/2007 100 45.31 6/28/2007 100 45.31 6/28/2007 100 45.31 6/28/2007 100 45.33 6/28/2007 100 45.35 6/28/2007 200 44.79 6/28/2007 300 44.79 6/28/2007 -300 45.48 6/28/2007 -300 45.48 6/28/2007 -100 45.3 6/28/2007 -100 45.3 6/28/2007 -100 45.3 6/28/2007 -100 45.3 6/28/2007 -100 45.3 6/28/2007 -100 45.31 6/28/2007 -100 45.31 6/28/2007 -100 45.32 6/28/2007 -100 45.35 6/28/2007 -100 45.35 6/28/2007 -100 45.36 6/28/2007 -100 45.36 6/28/2007 -100 45.36 6/28/2007 -100 45.37 6/28/2007 -100 45.37 6/28/2007 -100 45.37 6/28/2007 -100 45.38 6/28/2007 -100 45.38 6/28/2007 -100 45.38 6/28/2007 -100 45.39 6/28/2007 -100 45.39 6/28/2007 -100 45.39 6/28/2007 -100 45.39 6/28/2007 -100 45.39 6/28/2007 -100 45.39 6/28/2007 -100 45.4 6/28/2007 -100 45.4 6/28/2007 -100 45.425 6/28/2007 -100 45.43 6/28/2007 -100 45.47 6/28/2007 -100 45.47 6/28/2007 -100 45.47 6/28/2007 -100 45.48 6/28/2007 -100 45.48 6/28/2007 -100 45.48 6/28/2007 -100 45.48 6/28/2007 -100 45.48 6/28/2007 -100 45.49 6/28/2007 -100 45.49 6/28/2007 -100 45.51 6/28/2007 -100 45.51 6/28/2007 -94 45.43 6/28/2007 -6 45.43 6/28/2007 100 45.06 6/28/2007 100 45.22 6/28/2007 100 45.31 6/28/2007 200 44.79 6/28/2007 -200 45.48 6/28/2007 -3,000 45.2868 6/28/2007 -400 45.2909 6/28/2007 -100 45.2909 6/28/2007 39 45.15 6/28/2007 51 45.03 6/28/2007 61 45.15 6/28/2007 100 45.06 6/28/2007 100 45.29 6/28/2007 100 45.36 6/28/2007 -100 45.04 6/28/2007 -100 45.1 6/28/2007 -100 45.17 6/28/2007 -100 45.25 6/28/2007 -100 45.3 6/28/2007 -100 45.31 6/28/2007 -100 45.37 6/28/2007 -100 45.38 6/28/2007 -100 45.39 6/28/2007 -100 45.51 6/28/2007 -100 45.53 6/28/2007 -100 45.54 6/28/2007 -66 45.15 6/28/2007 -34 45.15 6/28/2007 -16 45 6/28/2007 -200 45.49 6/28/2007 -198 45.48 6/28/2007 -2 45.49 6/28/2007 -100 45.45 6/28/2007 -100 45.45 6/28/2007 -100 45.45 6/28/2007 -100 45.47 6/28/2007 -100 45.49 6/29/2007 100 45.02 6/29/2007 -100 45.29 6/29/2007 20 45.42 6/29/2007 80 45.42 6/29/2007 100 45.39 6/29/2007 -100 45.76 6/29/2007 -100 45.79 6/29/2007 100 44.89 6/29/2007 100 45 6/29/2007 100 45.02 6/29/2007 100 45.03 6/29/2007 100 45.05 6/29/2007 24 44.85 6/29/2007 52 44.85 6/29/2007 76 44.85 6/29/2007 100 44.87 6/29/2007 100 44.9 6/29/2007 100 44.91 6/29/2007 100 44.92 6/29/2007 100 44.98 6/29/2007 100 45.02 6/29/2007 100 45.34 6/29/2007 30 45.27 6/29/2007 35 45.08 6/29/2007 45 45 6/29/2007 48 45.27 6/29/2007 48 45.29 6/29/2007 52 45.27 6/29/2007 52 45.27 6/29/2007 100 44.85 6/29/2007 100 44.85 6/29/2007 100 44.9 6/29/2007 100 44.91 6/29/2007 100 44.91 6/29/2007 100 44.91 6/29/2007 100 44.93 6/29/2007 100 44.97 6/29/2007 100 44.97 6/29/2007 100 44.97 6/29/2007 100 44.98 6/29/2007 100 45 6/29/2007 100 45 6/29/2007 100 45.01 6/29/2007 100 45.03 6/29/2007 100 45.04 6/29/2007 100 45.04 6/29/2007 100 45.06 6/29/2007 100 45.06 6/29/2007 100 45.07 6/29/2007 100 45.07 6/29/2007 100 45.07 6/29/2007 100 45.08 6/29/2007 100 45.08 6/29/2007 100 45.08 6/29/2007 100 45.25 6/29/2007 100 45.25 6/29/2007 100 45.25 6/29/2007 100 45.27 6/29/2007 100 45.27 6/29/2007 100 45.27 6/29/2007 100 45.3 6/29/2007 100 45.3 6/29/2007 100 45.3 6/29/2007 100 45.33 6/29/2007 100 45.37 6/29/2007 120 45.06 6/29/2007 170 45.29 6/29/2007 200 45.04 6/29/2007 200 45.25 6/29/2007 200 45.27 6/29/2007 300 45.3 6/29/2007 500 45.3 6/29/2007 -100 45.25 6/29/2007 -100 45.66 6/29/2007 -100 45.66 6/29/2007 100 44.91 6/29/2007 100 44.97 6/29/2007 100 44.98 6/29/2007 100 45.04 6/29/2007 100 45.25 6/29/2007 100 45.29 6/29/2007 100 45.29 6/29/2007 100 45.3 6/29/2007 100 45.3 6/29/2007 200 45.3 6/29/2007 500 45.06 6/29/2007 -3,100 45.4167 6/29/2007 -100 44.86 6/29/2007 -100 44.89 6/29/2007 -100 45.02 6/29/2007 -100 45.03 6/29/2007 -100 45.03 6/29/2007 -100 45.03 6/29/2007 -100 45.06 6/29/2007 -100 45.1 6/29/2007 -100 45.11 6/29/2007 -100 45.32 6/29/2007 -100 45.5 6/29/2007 -100 45.52 6/29/2007 -100 45.64 6/29/2007 -100 45.64 6/29/2007 -100 45.69 6/29/2007 -100 45.7 6/29/2007 -100 45.72 6/29/2007 -100 45.76 6/29/2007 -100 45.77 6/29/2007 -94 45.58 6/29/2007 -81 45.01 6/29/2007 -52 45.04 6/29/2007 -48 45.04 6/29/2007 -100 45.77 6/29/2007 100 45.11 6/29/2007 100 45.11 6/29/2007 100 45.11 6/29/2007 100 45.22 6/29/2007 100 45.22 6/29/2007 100 45.24 6/29/2007 100 45.24 6/29/2007 200 45.24 6/29/2007 200 45.24 6/29/2007 100 45.1 6/29/2007 100 45.11 7/2/2007 1 45.46 7/2/2007 34 45.54 7/2/2007 66 45.54 7/2/2007 99 45.46 7/2/2007 100 45.4 7/2/2007 100 45.44 7/2/2007 100 45.47 7/2/2007 100 45.63 7/2/2007 100 45.66 7/2/2007 100 45.67 7/2/2007 100 46.05 7/2/2007 -100 46.06 7/2/2007 -100 46.3 7/2/2007 -100 45.44 7/2/2007 -100 45.48 7/2/2007 -100 45.52 7/2/2007 -100 45.56 7/2/2007 -100 45.62 7/2/2007 -100 45.66 7/2/2007 -100 45.7 7/2/2007 -100 45.74 7/2/2007 -100 45.78 7/2/2007 -100 45.82 7/2/2007 -100 45.97 7/2/2007 -100 46.01 7/2/2007 -100 46.07 7/2/2007 -70 46.11 7/2/2007 -63 45.86 7/2/2007 -63 45.9 7/2/2007 -37 45.86 7/2/2007 -37 45.9 7/2/2007 -300 45.94 7/2/2007 -200 46.04 7/2/2007 -200 46.24 7/2/2007 -200 46.43 7/2/2007 -100 46.24 7/2/2007 -100 46.43 7/2/2007 -300 46.36 7/2/2007 -200 46.22 7/2/2007 -200 46.42 7/2/2007 -100 46.04 7/2/2007 -100 46.06 7/2/2007 -100 46.07 7/2/2007 -100 46.09 7/2/2007 -100 46.11 7/2/2007 -100 46.13 7/2/2007 -100 46.13 7/2/2007 -100 46.2 7/2/2007 -100 46.36 7/2/2007 -100 46.36 7/2/2007 -100 46.36 7/2/2007 -100 46.42 7/2/2007 -400 46.42 7/2/2007 -400 46.43 7/2/2007 -400 46.45 7/2/2007 -200 46.2 7/2/2007 -200 46.23 7/2/2007 -200 46.29 7/2/2007 -200 46.33 7/2/2007 -100 45.68 7/2/2007 -100 45.73 7/2/2007 -100 45.81 7/2/2007 -100 45.85 7/2/2007 -100 45.92 7/2/2007 -100 45.92 7/2/2007 -100 45.94 7/2/2007 -100 45.95 7/2/2007 -100 45.96 7/2/2007 -100 46.04 7/2/2007 -100 46.06 7/2/2007 -100 46.08 7/2/2007 -100 46.08 7/2/2007 -100 46.09 7/2/2007 -100 46.12 7/2/2007 -100 46.13 7/2/2007 -100 46.15 7/2/2007 -100 46.15 7/2/2007 -100 46.19 7/2/2007 -100 46.19 7/2/2007 -100 46.2 7/2/2007 -100 46.23 7/2/2007 -100 46.23 7/2/2007 -100 46.23 7/2/2007 -100 46.39 7/2/2007 -100 46.39 7/2/2007 -100 46.42 7/2/2007 -97 45.75 7/2/2007 -92 45.86 7/2/2007 -68 46.13 7/2/2007 -54 46.09 7/2/2007 -46 46.09 7/2/2007 -32 46.13 7/2/2007 -30 45.73 7/2/2007 -12 45.73 7/2/2007 -5 45.73 7/2/2007 -3 45.75 7/2/2007 100 45.39 7/2/2007 -200 46.08 7/2/2007 -200 46.15 7/2/2007 -200 46.15 7/2/2007 -200 46.42 7/2/2007 -200 46.42 7/2/2007 -100 45.75 7/2/2007 -100 45.82 7/2/2007 -100 45.93 7/2/2007 -100 45.93 7/2/2007 -100 45.93 7/2/2007 -100 45.93 7/2/2007 -100 45.93 7/2/2007 -100 45.94 7/2/2007 -100 45.94 7/2/2007 -100 45.94 7/2/2007 -100 45.95 7/2/2007 -100 45.95 7/2/2007 -100 45.95 7/2/2007 -100 46.06 7/2/2007 -100 46.06 7/2/2007 -100 46.06 7/2/2007 -100 46.06 7/2/2007 -100 46.08 7/2/2007 -100 46.08 7/2/2007 -100 46.08 7/2/2007 -100 46.08 7/2/2007 -100 46.08 7/2/2007 -100 46.08 7/2/2007 -100 46.09 7/2/2007 -100 46.11 7/2/2007 -100 46.12 7/2/2007 -100 46.14 7/2/2007 -100 46.14 7/2/2007 -100 46.14 7/2/2007 -100 46.14 7/2/2007 -100 46.14 7/2/2007 -100 46.14 7/2/2007 -100 46.15 7/2/2007 -100 46.15 7/2/2007 -100 46.15 7/2/2007 -100 46.23 7/2/2007 -100 46.24 7/2/2007 -100 46.25 7/2/2007 -100 46.28 7/2/2007 -100 46.29 7/2/2007 -100 46.34 7/2/2007 -100 46.35 7/2/2007 -100 46.35 7/2/2007 -100 46.36 7/2/2007 -100 46.36 7/2/2007 -100 46.36 7/2/2007 -100 46.36 7/2/2007 -100 46.39 7/2/2007 -100 46.41 7/2/2007 -100 46.41 7/2/2007 -100 46.41 7/2/2007 -100 46.42 7/2/2007 -100 46.42 7/2/2007 -100 46.42 7/2/2007 -100 46.42 7/2/2007 -100 46.42 7/2/2007 -100 46.42 7/2/2007 -100 46.42 7/2/2007 -100 46.42 7/2/2007 -100 46.43 7/2/2007 -100 46.43 7/2/2007 -100 46.45 7/2/2007 -100 46.45 7/2/2007 -100 46.45 7/2/2007 -100 46.45 7/2/2007 -100 46.45 7/2/2007 -84 46.28 7/2/2007 -82 46.14 7/2/2007 -56 46.42 7/2/2007 -16 46.28 7/2/2007 -13 46.14 7/2/2007 -200 46.08 7/2/2007 -200 46.41 7/2/2007 -200 46.43 7/2/2007 -100 46.09 7/2/2007 -100 46.14 7/2/2007 -100 46.14 7/2/2007 -100 46.14 7/2/2007 -100 46.14 7/2/2007 -100 46.14 7/2/2007 -100 46.15 7/2/2007 -100 46.25 7/2/2007 -100 46.35 7/2/2007 -100 46.38 7/2/2007 -100 46.41 7/2/2007 -100 46.41 7/2/2007 -100 46.41 7/2/2007 -100 46.41 7/2/2007 -100 46.42 7/2/2007 -100 46.44 7/2/2007 -2,700 45.8846 7/2/2007 -100 45.8846 7/2/2007 -100 45.39 7/2/2007 -100 45.39 7/2/2007 -100 45.39 7/2/2007 -100 45.39 7/2/2007 -100 45.39 7/2/2007 -100 45.48 7/2/2007 -100 45.49 7/2/2007 -100 45.49 7/2/2007 -100 45.56 7/2/2007 -100 45.58 7/2/2007 -100 45.59 7/2/2007 -100 45.6 7/2/2007 -100 45.61 7/2/2007 -100 45.61 7/2/2007 -100 45.63 7/2/2007 -100 45.65 7/2/2007 -100 45.76 7/2/2007 -100 45.76 7/2/2007 -100 46.12 7/2/2007 -100 46.13 7/2/2007 -100 46.22 7/2/2007 -100 46.23 7/2/2007 -92 45.63 7/2/2007 -86 46.38 7/2/2007 -62 46.08 7/2/2007 -56 45.49 7/2/2007 -50 45.39 7/2/2007 -44 45.49 7/2/2007 -38 46.08 7/2/2007 -14 46.38 7/2/2007 100 45.55 7/2/2007 -100 45.49 7/2/2007 -100 45.58 7/2/2007 -100 46.08 7/2/2007 -200 46.36 7/2/2007 -200 46.36 7/2/2007 -100 46.38 7/2/2007 -100 46.42 7/2/2007 -100 46.42 7/2/2007 -100 46.42 7/2/2007 -100 46.42 7/2/2007 -100 46.43 7/2/2007 -100 46.43 7/2/2007 -86 46.38 7/2/2007 -59 46.43 7/2/2007 -41 46.385 7/2/2007 -14 46.38 7/2/2007 -200 46.37 7/2/2007 -100 46.36 7/2/2007 -100 46.37 7/2/2007 -100 46.37 7/2/2007 -100 46.42 7/2/2007 -100 46.42 7/2/2007 -81 46.38 7/2/2007 -19 46.38 7/3/2007 100 46.63 7/3/2007 100 46.63 7/3/2007 100 46.49 7/3/2007 -100 46.54 7/3/2007 -2,200 46.76 7/3/2007 -300 46.68 7/3/2007 -200 46.69 7/3/2007 -3,300 46.5609 7/3/2007 -500 46.5541 7/3/2007 -100 46.5541 7/3/2007 -100 46.5541 7/3/2007 -200 46.5 7/3/2007 -100 46.47 7/3/2007 -100 46.48 7/3/2007 -100 46.49 7/3/2007 -100 46.49 7/3/2007 -100 46.49 7/3/2007 -100 46.49 7/3/2007 -100 46.5 7/3/2007 -100 46.5 7/3/2007 -100 46.5 7/3/2007 -100 46.5 7/3/2007 -100 46.5 7/3/2007 -100 46.5 7/3/2007 -100 46.5 7/3/2007 -100 46.5 7/3/2007 -100 46.51 7/3/2007 -100 46.51 7/3/2007 -100 46.52 7/3/2007 -100 46.52 7/3/2007 -100 46.52 7/3/2007 -100 46.52 7/3/2007 -100 46.52 7/3/2007 -100 46.52 7/3/2007 -100 46.52 7/3/2007 -100 46.52 7/3/2007 -100 46.52 7/3/2007 -100 46.53 7/3/2007 -100 46.53 7/3/2007 -100 46.53 7/3/2007 -100 46.53 7/3/2007 -100 46.53 7/3/2007 -100 46.53 7/3/2007 -100 46.53 7/3/2007 -100 46.53 7/3/2007 -100 46.54 7/3/2007 -100 46.54 7/3/2007 -100 46.54 7/3/2007 -100 46.55 7/3/2007 -100 46.55 7/3/2007 -100 46.55 7/3/2007 -100 46.55 7/3/2007 -100 46.55 7/3/2007 -100 46.56 7/3/2007 -100 46.57 7/3/2007 -100 46.58 7/3/2007 -100 46.58 7/3/2007 -100 46.59 7/3/2007 -100 46.6 7/3/2007 -100 46.61 7/3/2007 -100 46.61 7/3/2007 -100 46.61 7/3/2007 -100 46.64 7/3/2007 -100 46.64 7/3/2007 -100 46.64 7/3/2007 -100 46.64 7/3/2007 -100 46.66 7/3/2007 -100 46.66 7/3/2007 -100 46.66 7/3/2007 -100 46.66 7/3/2007 -100 46.66 7/3/2007 -100 46.66 7/3/2007 -100 46.67 7/3/2007 -100 46.68 7/3/2007 -100 46.69 7/3/2007 -100 46.77 7/3/2007 -91 46.54 7/3/2007 -84 46.62 7/3/2007 -82 46.7 7/3/2007 -70 46.53 7/3/2007 -30 46.52 7/3/2007 -18 46.7 7/3/2007 -16 46.62 7/3/2007 -9 46.54 7/3/2007 -100 46.49 7/3/2007 -100 46.51 7/3/2007 -100 46.53 7/3/2007 -100 46.53 7/3/2007 -100 46.58 7/3/2007 -100 46.64 7/5/2007 49 46.21 7/5/2007 51 46.21 7/5/2007 100 45.65 7/5/2007 100 45.66 7/5/2007 100 45.7 7/5/2007 100 45.71 7/5/2007 100 45.86 7/5/2007 100 45.88 7/5/2007 100 46 7/5/2007 100 46.09 7/5/2007 100 46.31 7/5/2007 100 46.35 7/5/2007 100 46.44 7/5/2007 100 46.46 7/5/2007 100 46.57 7/5/2007 100 45.75 7/5/2007 -100 45.74 7/5/2007 -100 45.79 7/5/2007 -100 45.84 7/5/2007 -100 45.89 7/5/2007 -100 45.94 7/5/2007 -100 45.99 7/5/2007 -100 46.04 7/5/2007 100 45.7 7/5/2007 100 45.73 7/5/2007 100 45.76 7/5/2007 50 45.76 7/5/2007 50 45.76 7/5/2007 100 45.67 7/5/2007 100 45.69 7/5/2007 100 45.7 7/5/2007 100 45.71 7/5/2007 100 45.71 7/5/2007 100 45.71 7/5/2007 100 45.72 7/5/2007 100 45.72 7/5/2007 100 45.73 7/5/2007 100 45.73 7/5/2007 100 45.73 7/5/2007 100 45.75 7/5/2007 100 45.76 7/5/2007 100 45.76 7/5/2007 5 45.74 7/5/2007 6 46.04 7/5/2007 6 46.21 7/5/2007 14 45.67 7/5/2007 24 45.93 7/5/2007 25 45.67 7/5/2007 36 45.94 7/5/2007 40 45.93 7/5/2007 46 46.21 7/5/2007 48 46.21 7/5/2007 100 45.6 7/5/2007 100 45.6 7/5/2007 100 45.6 7/5/2007 100 45.6 7/5/2007 100 45.61 7/5/2007 100 45.61 7/5/2007 100 45.67 7/5/2007 100 45.67 7/5/2007 100 45.68 7/5/2007 100 45.7 7/5/2007 100 45.7 7/5/2007 100 45.71 7/5/2007 100 45.71 7/5/2007 100 45.71 7/5/2007 100 45.71 7/5/2007 100 45.71 7/5/2007 100 45.71 7/5/2007 100 45.71 7/5/2007 100 45.72 7/5/2007 100 45.72 7/5/2007 100 45.72 7/5/2007 100 45.72 7/5/2007 100 45.72 7/5/2007 100 45.72 7/5/2007 100 45.72 7/5/2007 100 45.72 7/5/2007 100 45.72 7/5/2007 100 45.74 7/5/2007 100 45.74 7/5/2007 100 45.74 7/5/2007 100 45.74 7/5/2007 100 45.74 7/5/2007 100 45.74 7/5/2007 100 45.74 7/5/2007 100 45.74 7/5/2007 100 45.74 7/5/2007 100 45.74 7/5/2007 100 45.75 7/5/2007 100 45.85 7/5/2007 100 45.85 7/5/2007 100 45.85 7/5/2007 100 45.85 7/5/2007 100 45.93 7/5/2007 100 46.02 7/5/2007 100 46.07 7/5/2007 100 46.07 7/5/2007 100 46.07 7/5/2007 100 46.12 7/5/2007 100 46.13 7/5/2007 100 46.13 7/5/2007 100 46.23 7/5/2007 100 46.31 7/5/2007 100 46.31 7/5/2007 100 46.31 7/5/2007 195 45.74 7/5/2007 200 45.61 7/5/2007 200 45.71 7/5/2007 200 45.74 7/5/2007 200 45.74 7/5/2007 200 45.94 7/5/2007 100 45.6 7/5/2007 100 45.61 7/5/2007 100 45.67 7/5/2007 100 45.7 7/5/2007 100 45.71 7/5/2007 100 45.72 7/5/2007 100 45.72 7/5/2007 100 45.73 7/5/2007 100 45.74 7/5/2007 100 45.74 7/5/2007 100 45.74 7/5/2007 100 45.74 7/5/2007 100 45.94 7/5/2007 100 46.31 7/5/2007 -1,100 46.1098 7/5/2007 -400 46.0887 7/5/2007 -200 46.1098 7/5/2007 -100 46.021 7/5/2007 -100 46.1098 7/5/2007 -100 46.1098 7/5/2007 -100 45.82 7/5/2007 -100 45.82 7/5/2007 -100 46.41 7/5/2007 -100 46.43 7/5/2007 -100 46.43 7/5/2007 -100 46.44 7/5/2007 -100 46.49 7/5/2007 -100 46.5 7/5/2007 -100 46.51 7/5/2007 -100 46.51 7/5/2007 -100 46.51 7/5/2007 -100 46.52 7/5/2007 -100 46.52 7/5/2007 -100 46.53 7/5/2007 -100 46.53 7/5/2007 -100 46.55 7/5/2007 -100 46.55 7/5/2007 -100 46.55 7/5/2007 -100 46.56 7/5/2007 -100 46.6 7/5/2007 -100 46.62 7/5/2007 -100 46.62 7/5/2007 -100 46.63 7/5/2007 -100 46.64 7/5/2007 -100 46.64 7/5/2007 -64 46.03 7/5/2007 -31 46 7/5/2007 -5 46 7/5/2007 -100 46.43 7/5/2007 -100 46.57 7/5/2007 100 45.86 7/5/2007 100 45.86 7/5/2007 100 45.87 7/5/2007 100 45.88 7/5/2007 100 46.02 7/5/2007 200 45.87 7/5/2007 200 46.06 7/5/2007 100 45.86 7/5/2007 100 45.88 7/5/2007 100 46.01 7/5/2007 200 46.05 7/6/2007 3 45.82 7/6/2007 38 45.92 7/6/2007 40 46.01 7/6/2007 60 46.01 7/6/2007 62 45.92 7/6/2007 100 45.56 7/6/2007 100 45.71 7/6/2007 100 45.73 7/6/2007 100 45.75 7/6/2007 100 45.75 7/6/2007 100 45.92 7/6/2007 100 45.95 7/6/2007 100 46.02 7/6/2007 -100 46.05 7/6/2007 100 46.07 7/6/2007 -100 46.05 7/6/2007 23 45.86 7/6/2007 77 45.86 7/6/2007 -100 46.23 7/6/2007 -300 46.26 7/6/2007 -100 46.2 7/6/2007 -168 46.24 7/6/2007 -168 46.25 7/6/2007 -100 46.21 7/6/2007 -100 46.21 7/6/2007 -100 46.22 7/6/2007 -100 46.23 7/6/2007 -100 46.23 7/6/2007 -100 46.24 7/6/2007 -100 46.27 7/6/2007 -100 46.27 7/6/2007 -32 46.24 7/6/2007 -32 46.25 7/6/2007 3 46.18 7/6/2007 3 46.18 7/6/2007 97 46.18 7/6/2007 97 46.18 7/6/2007 100 46.18 7/6/2007 100 46.18 7/6/2007 -100 45.84 7/6/2007 -100 45.84 7/6/2007 -100 45.84 7/6/2007 -100 46.04 7/6/2007 -100 46.05 7/6/2007 -100 46.05 7/6/2007 -100 46.06 7/6/2007 -100 46.06 7/6/2007 -100 46.06 7/6/2007 -100 46.07 7/6/2007 -100 46.07 7/6/2007 -100 46.08 7/6/2007 -100 46.12 7/6/2007 -100 46.23 7/6/2007 -100 46.24 7/6/2007 -100 46.26 7/6/2007 -100 46.26 7/6/2007 -88 46.05 7/6/2007 -75 46.07 7/6/2007 -71 46.23 7/6/2007 -51 46.23 7/6/2007 -49 46.23 7/6/2007 -29 46.23 7/6/2007 -25 46.05 7/6/2007 -12 46.04 7/6/2007 -5 46.06 7/6/2007 100 46.18 7/6/2007 -100 46.05 7/6/2007 -100 46.08 7/6/2007 -100 46.26 7/6/2007 -99 46.23 7/6/2007 -1 46.23 7/6/2007 1,700 45.9338 7/6/2007 -100 45.53 7/6/2007 -72 46.1 7/6/2007 -28 46.1 7/6/2007 -200 46.17 7/6/2007 -100 46.17 7/6/2007 -100 46.18 7/6/2007 -100 46.19 7/6/2007 -100 46.19 7/6/2007 -100 46.23 7/6/2007 -100 46.23 7/6/2007 -100 46.23 7/6/2007 -100 46.23 7/6/2007 -100 46.22 7/6/2007 -100 46.22 7/9/2007 5 46.81 7/9/2007 36 46.84 7/9/2007 55 46.8 7/9/2007 95 46.82 7/9/2007 100 46.4 7/9/2007 100 46.47 7/9/2007 100 46.51 7/9/2007 100 46.54 7/9/2007 100 46.56 7/9/2007 100 46.56 7/9/2007 100 46.58 7/9/2007 100 46.58 7/9/2007 100 46.6 7/9/2007 100 46.6 7/9/2007 100 46.61 7/9/2007 100 46.61 7/9/2007 100 46.63 7/9/2007 100 46.63 7/9/2007 100 46.63 7/9/2007 100 46.65 7/9/2007 100 46.66 7/9/2007 100 46.67 7/9/2007 100 46.68 7/9/2007 100 46.8 7/9/2007 100 46.8 7/9/2007 100 46.81 7/9/2007 100 46.82 7/9/2007 100 46.82 7/9/2007 100 46.82 7/9/2007 100 46.82 7/9/2007 100 46.84 7/9/2007 100 46.84 7/9/2007 105 46.81 7/9/2007 142 46.84 7/9/2007 145 46.8 7/9/2007 200 46.5 7/9/2007 200 46.5 7/9/2007 200 46.81 7/9/2007 200 46.81 7/9/2007 200 46.81 7/9/2007 200 46.84 7/9/2007 242 46.84 7/9/2007 322 46.84 7/9/2007 358 46.84 7/9/2007 495 46.84 7/9/2007 -100 46.68 7/9/2007 -100 46.82 7/9/2007 47 46.5 7/9/2007 53 46.5 7/9/2007 100 46.62 7/9/2007 -300 46.83 7/9/2007 -100 46.83 7/9/2007 100 46.48 7/9/2007 100 46.48 7/9/2007 100 46.49 7/9/2007 100 46.57 7/9/2007 -100 46.56 7/9/2007 -100 46.66 7/9/2007 -100 46.77 7/9/2007 -100 46.8 7/9/2007 -100 46.8 7/9/2007 -100 46.83 7/9/2007 -100 46.83 7/9/2007 -100 46.83 7/9/2007 -100 46.835 7/9/2007 -100 46.84 7/9/2007 -2,300 46.6289 7/9/2007 3 46.66 7/9/2007 12 46.49 7/9/2007 18 46.59 7/9/2007 48 46.59 7/9/2007 52 46.59 7/9/2007 82 46.59 7/9/2007 82 46.62 7/9/2007 88 46.49 7/9/2007 97 46.75 7/9/2007 100 46.44 7/9/2007 100 46.49 7/9/2007 100 46.5 7/9/2007 100 46.5 7/9/2007 100 46.5 7/9/2007 100 46.5 7/9/2007 100 46.52 7/9/2007 100 46.53 7/9/2007 100 46.54 7/9/2007 100 46.56 7/9/2007 100 46.58 7/9/2007 100 46.58 7/9/2007 100 46.59 7/9/2007 100 46.59 7/9/2007 100 46.59 7/9/2007 100 46.6 7/9/2007 100 46.6 7/9/2007 100 46.62 7/9/2007 100 46.62 7/9/2007 100 46.62 7/9/2007 100 46.64 7/9/2007 100 46.64 7/9/2007 100 46.66 7/9/2007 100 46.66 7/9/2007 100 46.67 7/9/2007 100 46.67 7/9/2007 100 46.67 7/9/2007 100 46.69 7/9/2007 -100 46.58 7/9/2007 -100 46.58 7/9/2007 100 46.5 7/9/2007 100 46.53 7/9/2007 100 46.57 7/9/2007 100 46.62 7/9/2007 -100 46.8 7/10/2007 100 46.65 7/10/2007 100 46.79 7/10/2007 100 46.89 7/10/2007 100 47.45 7/10/2007 100 47.54 7/10/2007 100 47.61 7/10/2007 -200 48.05 7/10/2007 -100 48.02 7/10/2007 -100 48.04 7/10/2007 -100 47.91 7/10/2007 -12 48.05 7/10/2007 -300 47.46 7/10/2007 2 47.95 7/10/2007 13 47.87 7/10/2007 49 47.95 7/10/2007 51 47.95 7/10/2007 87 47.87 7/10/2007 98 47.95 7/10/2007 100 47.8 7/10/2007 100 47.84 7/10/2007 100 47.87 7/10/2007 100 47.87 7/10/2007 100 47.89 7/10/2007 100 47.98 7/10/2007 100 47.98 7/10/2007 100 48.02 7/10/2007 100 48.04 7/10/2007 100 48.04 7/10/2007 100 48.12 7/10/2007 3 48.13 7/10/2007 6 47.88 7/10/2007 9 47.97 7/10/2007 25 47.92 7/10/2007 32 48.09 7/10/2007 38 47.83 7/10/2007 44 48.1 7/10/2007 56 48.1 7/10/2007 62 47.83 7/10/2007 68 48.09 7/10/2007 91 47.97 7/10/2007 94 47.88 7/10/2007 97 48.12 7/10/2007 100 47.85 7/10/2007 100 47.85 7/10/2007 100 47.85 7/10/2007 100 47.85 7/10/2007 100 47.85 7/10/2007 100 47.86 7/10/2007 100 47.87 7/10/2007 100 47.88 7/10/2007 100 47.88 7/10/2007 100 47.88 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.91 7/10/2007 100 47.93 7/10/2007 100 47.95 7/10/2007 100 47.95 7/10/2007 100 47.95 7/10/2007 100 47.95 7/10/2007 100 47.96 7/10/2007 100 47.96 7/10/2007 100 47.96 7/10/2007 100 47.97 7/10/2007 100 47.98 7/10/2007 100 47.98 7/10/2007 100 47.98 7/10/2007 100 47.99 7/10/2007 100 47.99 7/10/2007 100 48 7/10/2007 100 48 7/10/2007 100 48.02 7/10/2007 100 48.02 7/10/2007 100 48.03 7/10/2007 100 48.08 7/10/2007 100 48.08 7/10/2007 -100 47.6 7/10/2007 -100 47.62 7/10/2007 -100 47.82 7/10/2007 -100 47.94 7/10/2007 -100 48.04 7/10/2007 -100 48.11 7/10/2007 -100 48.12 7/10/2007 -100 48.12 7/10/2007 -100 48.12 7/10/2007 100 47.7049 7/10/2007 200 47.6709 7/10/2007 100 46.81 7/10/2007 100 47.33 7/10/2007 100 47.41 7/10/2007 100 47.52 7/10/2007 100 47.58 7/10/2007 100 47.61 7/10/2007 100 47.62 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.85 7/10/2007 100 47.85 7/10/2007 100 47.96 7/10/2007 100 47.96 7/10/2007 100 47.98 7/10/2007 100 48 7/10/2007 -300 46.99 7/10/2007 -200 46.99 7/10/2007 -200 46.99 7/10/2007 -100 46.96 7/10/2007 -100 47.34 7/10/2007 -100 47.65 7/10/2007 -100 47.65 7/10/2007 -100 47.81 7/10/2007 -100 47.83 7/10/2007 -100 47.88 7/10/2007 -100 47.88 7/10/2007 -100 47.92 7/10/2007 -100 47.95 7/10/2007 -100 47.97 7/10/2007 -100 47.97 7/10/2007 -100 47.97 7/10/2007 -100 48.05 7/10/2007 -100 48.12 7/10/2007 -100 47.93 7/10/2007 -100 47.93 7/10/2007 -100 47.9 7/10/2007 -100 47.94 7/10/2007 6 47.64 7/10/2007 9 47.6 7/10/2007 12 47.65 7/10/2007 12 47.71 7/10/2007 16 47.6 7/10/2007 33 47.65 7/10/2007 33 47.65 7/10/2007 33 47.7 7/10/2007 41 47.71 7/10/2007 41 47.71 7/10/2007 42 47.6 7/10/2007 42 47.65 7/10/2007 42 47.65 7/10/2007 42 47.71 7/10/2007 44 47.6 7/10/2007 44 47.6 7/10/2007 44 47.6 7/10/2007 44 47.6 7/10/2007 44 47.6 7/10/2007 45 47.65 7/10/2007 46 47.71 7/10/2007 50 47.6 7/10/2007 50 47.6 7/10/2007 50 47.6 7/10/2007 50 47.6 7/10/2007 50 47.6 7/10/2007 50 47.6 7/10/2007 50 47.6 7/10/2007 50 47.6 7/10/2007 50 47.6 7/10/2007 50 47.6 7/10/2007 50 47.6 7/10/2007 50 47.6 7/10/2007 50 47.6 7/10/2007 50 47.6 7/10/2007 50 47.6 7/10/2007 50 47.6 7/10/2007 50 47.6 7/10/2007 50 47.61 7/10/2007 50 47.61 7/10/2007 50 47.61 7/10/2007 50 47.61 7/10/2007 50 47.61 7/10/2007 50 47.62 7/10/2007 50 47.68 7/10/2007 50 47.68 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 50 47.7 7/10/2007 56 47.6 7/10/2007 56 47.6 7/10/2007 56 47.6 7/10/2007 56 47.6 7/10/2007 56 47.6 7/10/2007 58 47.65 7/10/2007 59 47.71 7/10/2007 59 47.71 7/10/2007 67 47.65 7/10/2007 67 47.65 7/10/2007 84 47.6 7/10/2007 92 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.61 7/10/2007 100 47.61 7/10/2007 100 47.64 7/10/2007 100 47.64 7/10/2007 100 47.64 7/10/2007 100 47.64 7/10/2007 100 47.64 7/10/2007 100 47.64 7/10/2007 100 47.64 7/10/2007 100 47.64 7/10/2007 100 47.64 7/10/2007 100 47.64 7/10/2007 100 47.64 7/10/2007 100 47.64 7/10/2007 100 47.64 7/10/2007 100 47.64 7/10/2007 100 47.64 7/10/2007 100 47.64 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.69 7/10/2007 100 47.69 7/10/2007 100 47.7 7/10/2007 100 47.7 7/10/2007 100 47.7 7/10/2007 100 47.7 7/10/2007 100 47.7 7/10/2007 100 47.7 7/10/2007 100 47.7 7/10/2007 100 47.7 7/10/2007 100 47.7 7/10/2007 100 47.71 7/10/2007 100 47.71 7/10/2007 100 47.71 7/10/2007 100 47.71 7/10/2007 100 47.71 7/10/2007 100 47.71 7/10/2007 100 47.71 7/10/2007 100 47.71 7/10/2007 100 47.71 7/10/2007 100 47.71 7/10/2007 100 47.71 7/10/2007 100 47.71 7/10/2007 100 47.71 7/10/2007 100 47.71 7/10/2007 100 47.71 7/10/2007 149 47.65 7/10/2007 167 47.65 7/10/2007 184 47.64 7/10/2007 200 47.6 7/10/2007 200 47.6 7/10/2007 200 47.6 7/10/2007 200 47.61 7/10/2007 200 47.65 7/10/2007 200 47.65 7/10/2007 200 47.65 7/10/2007 200 47.65 7/10/2007 200 47.65 7/10/2007 200 47.65 7/10/2007 200 47.65 7/10/2007 200 47.65 7/10/2007 200 47.7 7/10/2007 200 47.71 7/10/2007 250 47.6 7/10/2007 250 47.6 7/10/2007 250 47.6 7/10/2007 250 47.6 7/10/2007 265 47.6999 7/10/2007 284 47.65 7/10/2007 300 47.68 7/10/2007 400 47.62 7/10/2007 400 47.64 7/10/2007 400 47.65 7/10/2007 439 47.7 7/10/2007 500 47.6 7/10/2007 500 47.6 7/10/2007 500 47.65 7/10/2007 856 47.6 7/10/2007 957 47.65 7/10/2007 1,000 47.9013 7/10/2007 1,100 47.7 7/10/2007 1,267 47.69 7/10/2007 1,500 47.7277 7/10/2007 1,500 47.8797 7/10/2007 1,500 47.8844 7/10/2007 1,500 47.9646 7/10/2007 1,500 47.9958 7/10/2007 2,000 47.8101 7/10/2007 2,159 47.65 7/10/2007 2,400 47.7 7/10/2007 2,500 47.8628 7/10/2007 2,500 47.8638 7/10/2007 2,500 47.8744 7/10/2007 2,500 47.8803 7/10/2007 2,500 47.8807 7/10/2007 2,500 47.9022 7/10/2007 2,500 47.9236 7/10/2007 2,500 47.9294 7/10/2007 2,500 47.9397 7/10/2007 2,500 47.9955 7/10/2007 3,000 47.7 7/10/2007 3,242 47.68 7/10/2007 3,400 47.6 7/10/2007 3,600 47.6 7/10/2007 4,500 47.9901 7/10/2007 5,000 47.8631 7/10/2007 5,000 47.9085 7/10/2007 5,000 47.9164 7/10/2007 5,000 47.9577 7/10/2007 6,300 47.64 7/10/2007 7,500 47.9013 7/10/2007 12,500 47.988 7/10/2007 17,200 47.6 7/10/2007 20,000 47.84 7/10/2007 25,000 47.59 7/10/2007 2 47.88 7/10/2007 5 47.85 7/10/2007 5 47.85 7/10/2007 5 47.86 7/10/2007 5 47.86 7/10/2007 5 47.88 7/10/2007 5 47.88 7/10/2007 5 48 7/10/2007 5 48.02 7/10/2007 6 47.88 7/10/2007 6 47.9 7/10/2007 6 47.9 7/10/2007 10 47.86 7/10/2007 13 47.86 7/10/2007 13 48.01 7/10/2007 16 47.9 7/10/2007 16 47.95 7/10/2007 16 48 7/10/2007 17 47.89 7/10/2007 17 47.98 7/10/2007 17 47.98 7/10/2007 18 47.85 7/10/2007 18 47.9 7/10/2007 19 47.98 7/10/2007 20 47.99 7/10/2007 25 47.62 7/10/2007 25 47.98 7/10/2007 28 47.97 7/10/2007 30 47.82 7/10/2007 32 47.9 7/10/2007 32 47.97 7/10/2007 38 47.85 7/10/2007 41 47.91 7/10/2007 44 47.85 7/10/2007 44 47.86 7/10/2007 44 47.86 7/10/2007 44 47.9 7/10/2007 44 47.9 7/10/2007 44 47.9 7/10/2007 44 47.98 7/10/2007 44 48 7/10/2007 46 47.86 7/10/2007 46 48.1 7/10/2007 47 47.89 7/10/2007 47 48.03 7/10/2007 48 47.86 7/10/2007 48 47.9 7/10/2007 49 47.61 7/10/2007 50 47.9 7/10/2007 53 47.86 7/10/2007 53 47.86 7/10/2007 53 47.86 7/10/2007 53 47.86 7/10/2007 53 47.86 7/10/2007 53 47.9 7/10/2007 53 47.9 7/10/2007 53 47.9 7/10/2007 53 48.03 7/10/2007 54 48.1 7/10/2007 55 47.9 7/10/2007 56 48 7/10/2007 56 48.1 7/10/2007 64 47.98 7/10/2007 67 47.61 7/10/2007 68 47.9 7/10/2007 68 47.97 7/10/2007 68 48.09 7/10/2007 72 47.97 7/10/2007 75 47.62 7/10/2007 75 47.98 7/10/2007 79 47.96 7/10/2007 80 47.99 7/10/2007 82 47.88 7/10/2007 84 47.61 7/10/2007 84 47.9 7/10/2007 84 47.95 7/10/2007 87 48.01 7/10/2007 90 47.86 7/10/2007 90 47.89 7/10/2007 92 47.9 7/10/2007 95 48.02 7/10/2007 100 47.57 7/10/2007 100 47.57 7/10/2007 100 47.57 7/10/2007 100 47.58 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.6 7/10/2007 100 47.61 7/10/2007 100 47.61 7/10/2007 100 47.61 7/10/2007 100 47.61 7/10/2007 100 47.61 7/10/2007 100 47.61 7/10/2007 100 47.61 7/10/2007 100 47.61 7/10/2007 100 47.61 7/10/2007 100 47.61 7/10/2007 100 47.62 7/10/2007 100 47.62 7/10/2007 100 47.62 7/10/2007 100 47.62 7/10/2007 100 47.63 7/10/2007 100 47.64 7/10/2007 100 47.64 7/10/2007 100 47.645 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.65 7/10/2007 100 47.82 7/10/2007 100 47.82 7/10/2007 100 47.85 7/10/2007 100 47.85 7/10/2007 100 47.85 7/10/2007 100 47.85 7/10/2007 100 47.85 7/10/2007 100 47.85 7/10/2007 100 47.85 7/10/2007 100 47.85 7/10/2007 100 47.85 7/10/2007 100 47.86 7/10/2007 100 47.86 7/10/2007 100 47.86 7/10/2007 100 47.86 7/10/2007 100 47.86 7/10/2007 100 47.86 7/10/2007 100 47.86 7/10/2007 100 47.86 7/10/2007 100 47.86 7/10/2007 100 47.86 7/10/2007 100 47.86 7/10/2007 100 47.86 7/10/2007 100 47.86 7/10/2007 100 47.86 7/10/2007 100 47.86 7/10/2007 100 47.87 7/10/2007 100 47.87 7/10/2007 100 47.87 7/10/2007 100 47.88 7/10/2007 100 47.88 7/10/2007 100 47.88 7/10/2007 100 47.88 7/10/2007 100 47.88 7/10/2007 100 47.89 7/10/2007 100 47.89 7/10/2007 100 47.89 7/10/2007 100 47.89 7/10/2007 100 47.89 7/10/2007 100 47.89 7/10/2007 100 47.89 7/10/2007 100 47.89 7/10/2007 100 47.89 7/10/2007 100 47.89 7/10/2007 100 47.89 7/10/2007 100 47.89 7/10/2007 100 47.89 7/10/2007 100 47.89 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.9 7/10/2007 100 47.91 7/10/2007 100 47.91 7/10/2007 100 47.91 7/10/2007 100 47.91 7/10/2007 100 47.91 7/10/2007 100 47.91 7/10/2007 100 47.91 7/10/2007 100 47.91 7/10/2007 100 47.91 7/10/2007 100 47.91 7/10/2007 100 47.91 7/10/2007 100 47.91 7/10/2007 100 47.91 7/10/2007 100 47.91 7/10/2007 100 47.91 7/10/2007 100 47.92 7/10/2007 100 47.92 7/10/2007 100 47.92 7/10/2007 100 47.92 7/10/2007 100 47.92 7/10/2007 100 47.92 7/10/2007 100 47.93 7/10/2007 100 47.93 7/10/2007 100 47.94 7/10/2007 100 47.95 7/10/2007 100 47.95 7/10/2007 100 47.95 7/10/2007 100 47.95 7/10/2007 100 47.95 7/10/2007 100 47.95 7/10/2007 100 47.95 7/10/2007 100 47.95 7/10/2007 100 47.95 7/10/2007 100 47.95 7/10/2007 100 47.95 7/10/2007 100 47.95 7/10/2007 100 47.95 7/10/2007 100 47.95 7/10/2007 100 47.95 7/10/2007 100 47.96 7/10/2007 100 47.96 7/10/2007 100 47.96 7/10/2007 100 47.96 7/10/2007 100 47.96 7/10/2007 100 47.96 7/10/2007 100 47.97 7/10/2007 100 47.97 7/10/2007 100 47.97 7/10/2007 100 47.97 7/10/2007 100 47.97 7/10/2007 100 47.97 7/10/2007 100 47.97 7/10/2007 100 47.97 7/10/2007 100 47.97 7/10/2007 100 47.97 7/10/2007 100 47.97 7/10/2007 100 47.97 7/10/2007 100 47.97 7/10/2007 100 47.97 7/10/2007 100 47.97 7/10/2007 100 47.97 7/10/2007 100 47.97 7/10/2007 100 47.97 7/10/2007 100 47.97 7/10/2007 100 47.97 7/10/2007 100 47.97 7/10/2007 100 47.97 7/10/2007 100 47.97 7/10/2007 100 47.97 7/10/2007 100 47.97 7/10/2007 100 47.97 7/10/2007 100 47.98 7/10/2007 100 47.98 7/10/2007 100 47.98 7/10/2007 100 47.98 7/10/2007 100 47.98 7/10/2007 100 47.98 7/10/2007 100 47.98 7/10/2007 100 47.98 7/10/2007 100 47.98 7/10/2007 100 47.98 7/10/2007 100 47.98 7/10/2007 100 47.98 7/10/2007 100 47.98 7/10/2007 100 47.98 7/10/2007 100 47.98 7/10/2007 100 47.98 7/10/2007 100 47.98 7/10/2007 100 47.98 7/10/2007 100 47.98 7/10/2007 100 47.98 7/10/2007 100 47.99 7/10/2007 100 47.99 7/10/2007 100 47.99 7/10/2007 100 47.99 7/10/2007 100 47.99 7/10/2007 100 47.99 7/10/2007 100 47.99 7/10/2007 100 47.99 7/10/2007 100 47.99 7/10/2007 100 47.99 7/10/2007 100 47.99 7/10/2007 100 47.99 7/10/2007 100 47.99 7/10/2007 100 47.99 7/10/2007 100 47.99 7/10/2007 100 48 7/10/2007 100 48 7/10/2007 100 48 7/10/2007 100 48 7/10/2007 100 48 7/10/2007 100 48 7/10/2007 100 48 7/10/2007 100 48 7/10/2007 100 48 7/10/2007 100 48 7/10/2007 100 48 7/10/2007 100 48 7/10/2007 100 48 7/10/2007 100 48.01 7/10/2007 100 48.01 7/10/2007 100 48.01 7/10/2007 100 48.01 7/10/2007 100 48.01 7/10/2007 100 48.01 7/10/2007 100 48.02 7/10/2007 100 48.02 7/10/2007 100 48.02 7/10/2007 100 48.02 7/10/2007 100 48.02 7/10/2007 100 48.02 7/10/2007 100 48.03 7/10/2007 100 48.03 7/10/2007 100 48.03 7/10/2007 100 48.03 7/10/2007 100 48.03 7/10/2007 100 48.03 7/10/2007 100 48.03 7/10/2007 100 48.03 7/10/2007 100 48.03 7/10/2007 100 48.03 7/10/2007 100 48.03 7/10/2007 100 48.03 7/10/2007 100 48.03 7/10/2007 100 48.03 7/10/2007 100 48.03 7/10/2007 100 48.03 7/10/2007 100 48.03 7/10/2007 100 48.03 7/10/2007 100 48.03 7/10/2007 100 48.06 7/10/2007 100 48.08 7/10/2007 100 48.08 7/10/2007 100 48.08 7/10/2007 100 48.08 7/10/2007 100 48.08 7/10/2007 100 48.08 7/10/2007 100 48.09 7/10/2007 100 48.1 7/10/2007 100 48.12 7/10/2007 100 48.12 7/10/2007 100 48.12 7/10/2007 100 48.12 7/10/2007 105 47.9 7/10/2007 105 47.9 7/10/2007 105 47.9 7/10/2007 105 47.9 7/10/2007 108 47.9 7/10/2007 108 48.02 7/10/2007 132 48.09 7/10/2007 183 47.98 7/10/2007 200 47.57 7/10/2007 200 47.6 7/10/2007 200 47.6 7/10/2007 200 47.63 7/10/2007 200 47.63 7/10/2007 200 47.65 7/10/2007 200 47.65 7/10/2007 200 47.84 7/10/2007 200 47.84 7/10/2007 200 47.89 7/10/2007 200 47.89 7/10/2007 200 47.9 7/10/2007 200 47.9 7/10/2007 200 47.9 7/10/2007 200 47.9 7/10/2007 200 47.9 7/10/2007 200 47.9 7/10/2007 200 47.9 7/10/2007 200 47.9 7/10/2007 200 47.91 7/10/2007 200 47.95 7/10/2007 200 47.96 7/10/2007 200 47.97 7/10/2007 200 47.97 7/10/2007 200 48.01 7/10/2007 200 48.01 7/10/2007 200 48.01 7/10/2007 210 47.9 7/10/2007 218 47.9 7/10/2007 292 48.02 7/10/2007 300 47.63 7/10/2007 300 47.82 7/10/2007 300 47.89 7/10/2007 300 48.01 7/10/2007 300 48.06 7/10/2007 300 48.09 7/10/2007 400 47.57 7/10/2007 400 47.62 7/10/2007 400 47.89 7/10/2007 400 47.9 7/10/2007 400 47.95 7/10/2007 400 48.06 7/10/2007 600 47.65 7/10/2007 690 47.9 7/10/2007 1,200 47.63 7/10/2007 1,600 47.65 7/11/2007 100 47.48 7/11/2007 100 47.59 7/11/2007 100 47.65 7/11/2007 100 47.71 7/11/2007 500 47.7316 7/11/2007 -8 47.62 7/11/2007 100 47.51 7/11/2007 100 47.52 7/11/2007 100 47.53 7/11/2007 100 47.53 7/11/2007 100 47.54 7/11/2007 100 47.56 7/11/2007 100 47.56 7/11/2007 100 47.6 7/11/2007 100 47.63 7/11/2007 100 47.63 7/11/2007 100 47.64 7/11/2007 100 47.67 7/11/2007 51 47.55 7/11/2007 84 47.59 7/11/2007 100 47.44 7/11/2007 100 47.44 7/11/2007 100 47.46 7/11/2007 100 47.51 7/11/2007 100 47.53 7/11/2007 100 47.55 7/11/2007 100 47.55 7/11/2007 100 47.56 7/11/2007 100 47.57 7/11/2007 100 47.57 7/11/2007 100 47.6 7/11/2007 100 47.61 7/11/2007 100 47.61 7/11/2007 100 47.61 7/11/2007 100 47.61 7/11/2007 100 47.62 7/11/2007 100 47.62 7/11/2007 100 47.62 7/11/2007 100 47.63 7/11/2007 100 47.64 7/11/2007 100 47.65 7/11/2007 100 47.65 7/11/2007 100 47.68 7/11/2007 100 47.69 7/11/2007 100 47.7 7/11/2007 200 47.64 7/11/2007 400 47.66 7/11/2007 11 47.47 7/11/2007 48 47.53 7/11/2007 48 47.54 7/11/2007 52 47.53 7/11/2007 89 47.47 7/11/2007 100 47.44 7/11/2007 100 47.44 7/11/2007 100 47.44 7/11/2007 100 47.44 7/11/2007 100 47.44 7/11/2007 100 47.47 7/11/2007 100 47.47 7/11/2007 100 47.47 7/11/2007 100 47.47 7/11/2007 100 47.47 7/11/2007 100 47.48 7/11/2007 100 47.49 7/11/2007 100 47.49 7/11/2007 100 47.49 7/11/2007 100 47.52 7/11/2007 100 47.52 7/11/2007 100 47.52 7/11/2007 100 47.52 7/11/2007 100 47.52 7/11/2007 100 47.52 7/11/2007 100 47.52 7/11/2007 100 47.53 7/11/2007 100 47.53 7/11/2007 100 47.53 7/11/2007 100 47.57 7/11/2007 100 47.58 7/11/2007 100 47.58 7/11/2007 100 47.62 7/11/2007 100 47.66 7/11/2007 152 47.49 7/11/2007 200 47.47 7/11/2007 100 47.44 7/11/2007 100 47.47 7/11/2007 100 47.47 7/11/2007 100 47.49 7/11/2007 100 47.52 7/11/2007 100 47.52 7/11/2007 -900 47.7316 7/11/2007 -200 47.7316 7/11/2007 -200 47.7316 7/11/2007 -100 47.7316 7/11/2007 -100 47.7316 7/11/2007 -100 47.7316 7/11/2007 100 47.6 7/11/2007 100 47.66 7/11/2007 100 47.83 7/11/2007 -100 47.47 7/11/2007 -100 47.47 7/11/2007 -100 47.52 7/11/2007 -100 47.55 7/11/2007 -100 47.56 7/11/2007 -100 47.57 7/11/2007 -100 47.59 7/11/2007 -100 47.59 7/11/2007 -100 47.59 7/11/2007 -100 47.59 7/11/2007 -100 47.59 7/11/2007 -100 47.6 7/11/2007 -100 47.62 7/11/2007 -100 47.63 7/11/2007 -100 47.64 7/11/2007 -100 47.64 7/11/2007 -100 47.64 7/11/2007 -100 47.67 7/11/2007 -100 47.67 7/11/2007 -100 47.68 7/11/2007 -100 47.69 7/11/2007 -100 47.69 7/11/2007 -100 47.7 7/11/2007 -100 47.7316 7/11/2007 -100 47.8 7/11/2007 -100 47.8 7/11/2007 -100 47.83 7/11/2007 -100 47.83 7/11/2007 -100 47.83 7/11/2007 -100 47.84 7/11/2007 -100 47.88 7/11/2007 -100 47.91 7/11/2007 -100 47.95 7/11/2007 -100 47.95 7/11/2007 -100 47.95 7/11/2007 -100 47.96 7/11/2007 -100 47.97 7/11/2007 -100 47.97 7/11/2007 -100 47.99 7/11/2007 -100 47.99 7/11/2007 -100 47.99 7/11/2007 -100 47.99 7/11/2007 -100 48.02 7/11/2007 -100 48.02 7/11/2007 -54 47.67 7/11/2007 -47 47.97 7/11/2007 -23 47.66 7/11/2007 -100 47.42 7/11/2007 100 47.7316 7/11/2007 47 47.63 7/11/2007 53 47.63 7/11/2007 100 47.52 7/11/2007 100 47.52 7/11/2007 100 47.52 7/11/2007 100 47.56 7/11/2007 100 47.61 7/11/2007 100 47.63 7/11/2007 100 47.64 7/11/2007 100 47.65 7/11/2007 20 47.64 7/11/2007 80 47.64 7/11/2007 200 47.64 7/11/2007 2 47.72 7/11/2007 4 47.81 7/11/2007 7 48.05 7/11/2007 8 47.81 7/11/2007 12 47.47 7/11/2007 12 47.98 7/11/2007 12 47.98 7/11/2007 15 47.98 7/11/2007 16 47.54 7/11/2007 16 47.55 7/11/2007 16 47.83 7/11/2007 16 47.83 7/11/2007 16 47.83 7/11/2007 16 47.89 7/11/2007 16 47.91 7/11/2007 16 47.91 7/11/2007 16 47.95 7/11/2007 20 47.85 7/11/2007 20 47.87 7/11/2007 20 47.87 7/11/2007 20 47.93 7/11/2007 20 47.93 7/11/2007 20 47.93 7/11/2007 20 47.96 7/11/2007 20 47.96 7/11/2007 20 47.96 7/11/2007 20 47.96 7/11/2007 20 47.98 7/11/2007 20 47.98 7/11/2007 20 47.98 7/11/2007 20 47.98 7/11/2007 20 47.98 7/11/2007 20 48.01 7/11/2007 20 48.02 7/11/2007 21 47.47 7/11/2007 24 47.84 7/11/2007 25 47.48 7/11/2007 27 47.85 7/11/2007 32 47.77 7/11/2007 32 47.84 7/11/2007 34 48.05 7/11/2007 36 47.47 7/11/2007 36 47.98 7/11/2007 36 47.98 7/11/2007 37 47.87 7/11/2007 41 47.95 7/11/2007 43 47.84 7/11/2007 43 47.87 7/11/2007 45 47.84 7/11/2007 47 47.96 7/11/2007 47 47.97 7/11/2007 47 48 7/11/2007 52 47.96 7/11/2007 52 47.98 7/11/2007 53 47.96 7/11/2007 53 47.96 7/11/2007 53 47.99 7/11/2007 55 47.85 7/11/2007 55 47.96 7/11/2007 59 47.95 7/11/2007 59 48.05 7/11/2007 68 47.83 7/11/2007 68 47.96 7/11/2007 75 47.48 7/11/2007 75 47.5 7/11/2007 80 47.87 7/11/2007 80 47.93 7/11/2007 80 47.93 7/11/2007 80 48.02 7/11/2007 83 47.91 7/11/2007 84 47.5 7/11/2007 84 47.54 7/11/2007 84 47.72 7/11/2007 84 47.72 7/11/2007 84 47.79 7/11/2007 84 47.81 7/11/2007 84 47.83 7/11/2007 84 47.83 7/11/2007 84 47.83 7/11/2007 84 47.88 7/11/2007 84 47.89 7/11/2007 84 47.9 7/11/2007 84 48.01 7/11/2007 85 47.98 7/11/2007 93 48.05 7/11/2007 96 47.81 7/11/2007 96 47.98 7/11/2007 98 47.72 7/11/2007 100 47.47 7/11/2007 100 47.47 7/11/2007 100 47.47 7/11/2007 100 47.47 7/11/2007 100 47.48 7/11/2007 100 47.48 7/11/2007 100 47.49 7/11/2007 100 47.49 7/11/2007 100 47.5 7/11/2007 100 47.5 7/11/2007 100 47.5 7/11/2007 100 47.5 7/11/2007 100 47.5 7/11/2007 100 47.5 7/11/2007 100 47.51 7/11/2007 100 47.51 7/11/2007 100 47.51 7/11/2007 100 47.53 7/11/2007 100 47.54 7/11/2007 100 47.54 7/11/2007 100 47.59 7/11/2007 100 47.59 7/11/2007 100 47.59 7/11/2007 100 47.59 7/11/2007 100 47.6 7/11/2007 100 47.6 7/11/2007 100 47.6 7/11/2007 100 47.6 7/11/2007 100 47.61 7/11/2007 100 47.61 7/11/2007 100 47.61 7/11/2007 100 47.61 7/11/2007 100 47.66 7/11/2007 100 47.66 7/11/2007 100 47.67 7/11/2007 100 47.67 7/11/2007 100 47.68 7/11/2007 100 47.68 7/11/2007 100 47.68 7/11/2007 100 47.68 7/11/2007 100 47.69 7/11/2007 100 47.69 7/11/2007 100 47.69 7/11/2007 100 47.69 7/11/2007 100 47.71 7/11/2007 100 47.71 7/11/2007 100 47.71 7/11/2007 100 47.71 7/11/2007 100 47.72 7/11/2007 100 47.72 7/11/2007 100 47.72 7/11/2007 100 47.72 7/11/2007 100 47.72 7/11/2007 100 47.73 7/11/2007 100 47.73 7/11/2007 100 47.73 7/11/2007 100 47.75 7/11/2007 100 47.75 7/11/2007 100 47.75 7/11/2007 100 47.76 7/11/2007 100 47.76 7/11/2007 100 47.76 7/11/2007 100 47.77 7/11/2007 100 47.77 7/11/2007 100 47.77 7/11/2007 100 47.77 7/11/2007 100 47.8 7/11/2007 100 47.8 7/11/2007 100 47.8 7/11/2007 100 47.8 7/11/2007 100 47.81 7/11/2007 100 47.81 7/11/2007 100 47.81 7/11/2007 100 47.81 7/11/2007 100 47.81 7/11/2007 100 47.81 7/11/2007 100 47.81 7/11/2007 100 47.81 7/11/2007 100 47.81 7/11/2007 100 47.81 7/11/2007 100 47.82 7/11/2007 100 47.83 7/11/2007 100 47.83 7/11/2007 100 47.83 7/11/2007 100 47.83 7/11/2007 100 47.83 7/11/2007 100 47.83 7/11/2007 100 47.83 7/11/2007 100 47.83 7/11/2007 100 47.83 7/11/2007 100 47.83 7/11/2007 100 47.83 7/11/2007 100 47.83 7/11/2007 100 47.83 7/11/2007 100 47.83 7/11/2007 100 47.83 7/11/2007 100 47.83 7/11/2007 100 47.83 7/11/2007 100 47.83 7/11/2007 100 47.83 7/11/2007 100 47.83 7/11/2007 100 47.83 7/11/2007 100 47.84 7/11/2007 100 47.84 7/11/2007 100 47.84 7/11/2007 100 47.84 7/11/2007 100 47.84 7/11/2007 100 47.84 7/11/2007 100 47.84 7/11/2007 100 47.84 7/11/2007 100 47.84 7/11/2007 100 47.85 7/11/2007 100 47.85 7/11/2007 100 47.85 7/11/2007 100 47.85 7/11/2007 100 47.85 7/11/2007 100 47.85 7/11/2007 100 47.85 7/11/2007 100 47.85 7/11/2007 100 47.85 7/11/2007 100 47.85 7/11/2007 100 47.85 7/11/2007 100 47.85 7/11/2007 100 47.85 7/11/2007 100 47.86 7/11/2007 100 47.87 7/11/2007 100 47.87 7/11/2007 100 47.87 7/11/2007 100 47.87 7/11/2007 100 47.87 7/11/2007 100 47.87 7/11/2007 100 47.87 7/11/2007 100 47.87 7/11/2007 100 47.87 7/11/2007 100 47.87 7/11/2007 100 47.87 7/11/2007 100 47.88 7/11/2007 100 47.88 7/11/2007 100 47.88 7/11/2007 100 47.88 7/11/2007 100 47.88 7/11/2007 100 47.89 7/11/2007 100 47.89 7/11/2007 100 47.89 7/11/2007 100 47.89 7/11/2007 100 47.89 7/11/2007 100 47.89 7/11/2007 100 47.89 7/11/2007 100 47.89 7/11/2007 100 47.89 7/11/2007 100 47.89 7/11/2007 100 47.89 7/11/2007 100 47.89 7/11/2007 100 47.89 7/11/2007 100 47.89 7/11/2007 100 47.9 7/11/2007 100 47.9 7/11/2007 100 47.9 7/11/2007 100 47.9 7/11/2007 100 47.9 7/11/2007 100 47.9 7/11/2007 100 47.9 7/11/2007 100 47.9 7/11/2007 100 47.91 7/11/2007 100 47.91 7/11/2007 100 47.91 7/11/2007 100 47.91 7/11/2007 100 47.91 7/11/2007 100 47.91 7/11/2007 100 47.91 7/11/2007 100 47.91 7/11/2007 100 47.91 7/11/2007 100 47.91 7/11/2007 100 47.92 7/11/2007 100 47.92 7/11/2007 100 47.92 7/11/2007 100 47.92 7/11/2007 100 47.92 7/11/2007 100 47.93 7/11/2007 100 47.93 7/11/2007 100 47.93 7/11/2007 100 47.93 7/11/2007 100 47.93 7/11/2007 100 47.93 7/11/2007 100 47.93 7/11/2007 100 47.93 7/11/2007 100 47.93 7/11/2007 100 47.93 7/11/2007 100 47.93 7/11/2007 100 47.93 7/11/2007 100 47.93 7/11/2007 100 47.93 7/11/2007 100 47.93 7/11/2007 100 47.93 7/11/2007 100 47.94 7/11/2007 100 47.94 7/11/2007 100 47.94 7/11/2007 100 47.94 7/11/2007 100 47.94 7/11/2007 100 47.94 7/11/2007 100 47.94 7/11/2007 100 47.94 7/11/2007 100 47.94 7/11/2007 100 47.94 7/11/2007 100 47.94 7/11/2007 100 47.94 7/11/2007 100 47.94 7/11/2007 100 47.94 7/11/2007 100 47.94 7/11/2007 100 47.94 7/11/2007 100 47.95 7/11/2007 100 47.95 7/11/2007 100 47.95 7/11/2007 100 47.95 7/11/2007 100 47.96 7/11/2007 100 47.96 7/11/2007 100 47.96 7/11/2007 100 47.96 7/11/2007 100 47.96 7/11/2007 100 47.96 7/11/2007 100 47.96 7/11/2007 100 47.96 7/11/2007 100 47.96 7/11/2007 100 47.96 7/11/2007 100 47.96 7/11/2007 100 47.96 7/11/2007 100 47.96 7/11/2007 100 47.97 7/11/2007 100 47.97 7/11/2007 100 47.97 7/11/2007 100 47.97 7/11/2007 100 47.97 7/11/2007 100 47.97 7/11/2007 100 47.97 7/11/2007 100 47.97 7/11/2007 100 47.97 7/11/2007 100 47.98 7/11/2007 100 47.98 7/11/2007 100 47.98 7/11/2007 100 47.98 7/11/2007 100 47.98 7/11/2007 100 47.98 7/11/2007 100 47.98 7/11/2007 100 47.98 7/11/2007 100 47.98 7/11/2007 100 47.98 7/11/2007 100 47.98 7/11/2007 100 47.98 7/11/2007 100 47.98 7/11/2007 100 47.98 7/11/2007 100 47.98 7/11/2007 100 47.98 7/11/2007 100 47.98 7/11/2007 100 47.98 7/11/2007 100 47.98 7/11/2007 100 47.98 7/11/2007 100 47.98 7/11/2007 100 47.98 7/11/2007 100 47.98 7/11/2007 100 47.98 7/11/2007 100 47.98 7/11/2007 100 47.98 7/11/2007 100 47.99 7/11/2007 100 47.99 7/11/2007 100 47.99 7/11/2007 100 47.99 7/11/2007 100 47.99 7/11/2007 100 47.99 7/11/2007 100 47.99 7/11/2007 100 48 7/11/2007 100 48 7/11/2007 100 48 7/11/2007 100 48 7/11/2007 100 48 7/11/2007 100 48 7/11/2007 100 48 7/11/2007 100 48 7/11/2007 100 48 7/11/2007 100 48 7/11/2007 100 48.01 7/11/2007 100 48.01 7/11/2007 100 48.01 7/11/2007 100 48.01 7/11/2007 100 48.01 7/11/2007 100 48.01 7/11/2007 100 48.01 7/11/2007 100 48.01 7/11/2007 100 48.01 7/11/2007 100 48.01 7/11/2007 100 48.01 7/11/2007 100 48.01 7/11/2007 100 48.02 7/11/2007 100 48.02 7/11/2007 100 48.02 7/11/2007 100 48.02 7/11/2007 100 48.02 7/11/2007 100 48.02 7/11/2007 100 48.02 7/11/2007 100 48.02 7/11/2007 100 48.02 7/11/2007 100 48.03 7/11/2007 100 48.03 7/11/2007 100 48.03 7/11/2007 100 48.03 7/11/2007 100 48.03 7/11/2007 100 48.03 7/11/2007 100 48.03 7/11/2007 100 48.03 7/11/2007 100 48.03 7/11/2007 100 48.04 7/11/2007 100 48.04 7/11/2007 100 48.04 7/11/2007 100 48.04 7/11/2007 100 48.05 7/11/2007 100 48.05 7/11/2007 100 48.05 7/11/2007 100 48.05 7/11/2007 100 48.06 7/11/2007 100 48.06 7/11/2007 100 48.06 7/11/2007 102 47.86 7/11/2007 116 47.83 7/11/2007 133 47.84 7/11/2007 145 47.98 7/11/2007 147 48.01 7/11/2007 151 47.85 7/11/2007 153 48 7/11/2007 155 47.98 7/11/2007 156 47.47 7/11/2007 156 47.98 7/11/2007 160 47.94 7/11/2007 172 47.5 7/11/2007 180 48.01 7/11/2007 192 47.81 7/11/2007 200 47.51 7/11/2007 200 47.58 7/11/2007 200 47.8 7/11/2007 200 47.81 7/11/2007 200 47.83 7/11/2007 200 47.84 7/11/2007 200 47.85 7/11/2007 200 47.88 7/11/2007 200 47.88 7/11/2007 200 47.9 7/11/2007 200 47.9 7/11/2007 200 47.91 7/11/2007 200 47.92 7/11/2007 200 47.93 7/11/2007 200 47.94 7/11/2007 200 47.94 7/11/2007 200 47.96 7/11/2007 200 47.98 7/11/2007 200 47.99 7/11/2007 200 47.99 7/11/2007 200 48 7/11/2007 200 48.01 7/11/2007 200 48.02 7/11/2007 200 48.03 7/11/2007 200 48.06 7/11/2007 207 48.04 7/11/2007 228 47.5 7/11/2007 245 47.98 7/11/2007 300 47.59 7/11/2007 300 47.59 7/11/2007 300 47.67 7/11/2007 300 47.75 7/11/2007 300 47.75 7/11/2007 300 47.84 7/11/2007 300 47.87 7/11/2007 300 47.96 7/11/2007 300 47.96 7/11/2007 300 47.97 7/11/2007 300 47.99 7/11/2007 316 48.13 7/11/2007 400 47.88 7/11/2007 400 48.01 7/11/2007 420 47.93 7/11/2007 500 47.89 7/11/2007 500 47.92 7/11/2007 600 47.98 7/11/2007 600 48.005 7/11/2007 700 47.96 7/12/2007 100 47.67 7/12/2007 100 48.12 7/12/2007 100 48.17 7/12/2007 100 48.18 7/12/2007 100 48.19 7/12/2007 100 48.24 7/12/2007 100 48.24 7/12/2007 100 48.29 7/12/2007 100 48.32 7/12/2007 100 48.37 7/12/2007 100 48.39 7/12/2007 100 48.41 7/12/2007 100 48.41 7/12/2007 100 48.42 7/12/2007 100 48.43 7/12/2007 100 48.43 7/12/2007 100 48.44 7/12/2007 100 48.47 7/12/2007 100 48.51 7/12/2007 100 48.52 7/12/2007 100 48.57 7/12/2007 14 48.24 7/12/2007 49 48.04 7/12/2007 51 48.04 7/12/2007 100 48.1 7/12/2007 100 48.12 7/12/2007 100 48.11 7/12/2007 100 48.12 7/12/2007 100 48.22 7/12/2007 -100 48.68 7/12/2007 -100 48.75 7/12/2007 -100 48.75 7/12/2007 -100 48.79 7/12/2007 -100 48.79 7/12/2007 100 48.11 7/12/2007 100 48.12 7/12/2007 -100 48.34 7/12/2007 -100 48.42 7/12/2007 -100 48.44 7/12/2007 -100 48.47 7/12/2007 -100 48.49 7/12/2007 -100 48.51 7/12/2007 -100 48.51 7/12/2007 -95 48.78 7/12/2007 -5 48.78 7/12/2007 100 48.4476 7/12/2007 200 48.4508 7/12/2007 500 48.4508 7/12/2007 3,600 48.4508 7/12/2007 17 48.45 7/12/2007 21 48.36 7/12/2007 21 48.36 7/12/2007 58 48.36 7/12/2007 83 48.45 7/12/2007 100 47.9 7/12/2007 100 47.97 7/12/2007 100 48.01 7/12/2007 100 48.05 7/12/2007 100 48.05 7/12/2007 100 48.11 7/12/2007 100 48.12 7/12/2007 100 48.22 7/12/2007 100 48.25 7/12/2007 100 48.32 7/12/2007 100 48.35 7/12/2007 100 48.35 7/12/2007 100 48.36 7/12/2007 100 48.37 7/12/2007 100 48.38 7/12/2007 100 48.39 7/12/2007 100 48.39 7/12/2007 100 48.4 7/12/2007 100 48.4 7/12/2007 100 48.4 7/12/2007 100 48.44 7/12/2007 100 48.44 7/12/2007 100 48.44 7/12/2007 100 48.44 7/12/2007 100 48.46 7/12/2007 100 48.47 7/12/2007 100 48.48 7/12/2007 100 48.48 7/12/2007 100 48.48 7/12/2007 100 48.49 7/12/2007 100 48.5 7/12/2007 100 48.58 7/12/2007 200 48.42 7/12/2007 -100 48.47 7/12/2007 -100 48.5 7/12/2007 -100 48.5 7/12/2007 -100 48.53 7/12/2007 -95 48.5 7/12/2007 -5 48.5 7/12/2007 -5 48.5 7/12/2007 -100 48.4476 7/12/2007 100 48.67 7/13/2007 -500 49.4375 7/13/2007 26 49.125 7/13/2007 -200 49.48 7/13/2007 -200 50 7/13/2007 -100 49.82 7/13/2007 -100 49.87 7/13/2007 100 49.2 7/13/2007 -500 50.14 7/13/2007 -200 50.14 7/13/2007 -100 49.71 7/13/2007 -100 50.01 7/13/2007 -100 50.07 7/13/2007 -75 49.97 7/13/2007 -25 49.97 7/13/2007 -300 50 7/13/2007 -200 49.86 7/13/2007 -200 50 7/13/2007 -200 50.08 7/13/2007 -200 50.1 7/13/2007 -200 50.13 7/13/2007 -100 49.83 7/13/2007 -100 49.96 7/13/2007 -100 49.98 7/13/2007 -100 50.11 7/13/2007 -200 50.07 7/13/2007 -100 49.81 7/13/2007 -100 49.96 7/13/2007 -100 49.96 7/13/2007 -100 49.99 7/13/2007 -100 50 7/13/2007 -100 50 7/13/2007 -100 50 7/13/2007 -100 50 7/13/2007 -100 50 7/13/2007 -100 50.01 7/13/2007 -100 50.11 7/13/2007 -100 50.11 7/13/2007 -100 50.13 7/13/2007 -100 50.14 7/13/2007 -100 50.14 7/13/2007 -100 50.14 7/13/2007 -100 50.14 7/13/2007 -28 49.99 7/13/2007 -2 50 7/13/2007 -300 50.13 7/13/2007 -200 49.49 7/13/2007 -200 49.5 7/13/2007 -200 49.5 7/13/2007 -200 49.66 7/13/2007 -200 49.66 7/13/2007 -100 48.85 7/13/2007 -100 48.85 7/13/2007 -100 48.85 7/13/2007 -100 48.85 7/13/2007 -100 48.85 7/13/2007 -100 48.85 7/13/2007 -100 48.85 7/13/2007 -100 48.85 7/13/2007 -100 48.85 7/13/2007 -100 48.85 7/13/2007 -100 48.85 7/13/2007 -100 48.85 7/13/2007 -100 49.49 7/13/2007 -100 49.49 7/13/2007 -100 49.5 7/13/2007 -100 49.58 7/13/2007 -100 49.65 7/13/2007 -100 49.66 7/13/2007 -100 49.66 7/13/2007 -100 49.94 7/13/2007 -100 49.95 7/13/2007 -100 49.95 7/13/2007 -100 49.96 7/13/2007 -100 49.97 7/13/2007 -100 49.97 7/13/2007 -100 49.98 7/13/2007 -100 49.99 7/13/2007 -100 49.99 7/13/2007 -100 49.99 7/13/2007 -100 49.99 7/13/2007 -100 49.99 7/13/2007 -100 49.99 7/13/2007 -100 50 7/13/2007 -100 50.13 7/13/2007 -100 50.13 7/13/2007 -100 50.13 7/13/2007 -100 50.14 7/13/2007 -200 49.5 7/13/2007 -200 50.13 7/13/2007 -200 50.13 7/13/2007 -100 49.66 7/13/2007 -100 50.14 7/13/2007 -200 49.22 7/13/2007 -200 49.22 7/13/2007 -100 49.22 7/13/2007 -100 49.4538 7/13/2007 -1,000 49.4375 7/13/2007 -700 49.4375 7/13/2007 -500 49.4375 7/13/2007 -300 49.4375 7/13/2007 -200 49.4375 7/13/2007 -100 47.92 7/13/2007 -100 48.3 7/13/2007 -100 48.58 7/13/2007 -100 48.71 7/13/2007 -100 49.48 7/13/2007 -100 49.48 7/13/2007 -100 49.51 7/13/2007 -100 49.51 7/13/2007 -100 49.53 7/13/2007 -100 49.54 7/13/2007 -100 49.65 7/13/2007 -100 49.66 7/13/2007 -100 49.96 7/13/2007 -100 49.6 7/13/2007 100 49.4538 7/13/2007 -300 49.72 7/13/2007 -200 49.71 7/13/2007 -200 49.72 7/13/2007 -200 49.96 7/13/2007 -200 49.99 7/13/2007 -107 49.72 7/13/2007 -100 49.7 7/13/2007 -100 49.7 7/13/2007 -100 49.7 7/13/2007 -100 49.7 7/13/2007 -100 49.71 7/13/2007 -100 49.72 7/13/2007 -100 49.72 7/13/2007 -100 49.96 7/13/2007 -93 49.72 7/13/2007 -100 49.71 7/13/2007 -100 49.96 7/13/2007 -100 49.96 7/13/2007 -95 49.72 7/13/2007 -5 49.72 7/16/2007 16 49.77 7/16/2007 48 49.43 7/16/2007 48 49.43 7/16/2007 52 49.43 7/16/2007 52 49.43 7/16/2007 100 49.42 7/16/2007 100 49.54 7/16/2007 100 49.56 7/16/2007 100 49.68 7/16/2007 5 49.42 7/16/2007 13 49.53 7/16/2007 22 49.4 7/16/2007 24 49.56 7/16/2007 52 49.56 7/16/2007 78 49.4 7/16/2007 87 49.53 7/16/2007 100 49.43 7/16/2007 100 49.44 7/16/2007 100 49.44 7/16/2007 100 49.45 7/16/2007 100 49.46 7/16/2007 100 49.46 7/16/2007 100 49.46 7/16/2007 100 49.47 7/16/2007 100 49.48 7/16/2007 100 49.5 7/16/2007 100 49.51 7/16/2007 100 49.55 7/16/2007 100 49.55 7/16/2007 100 49.56 7/16/2007 100 49.57 7/16/2007 100 49.57 7/16/2007 100 49.58 7/16/2007 100 49.61 7/16/2007 100 49.78 7/16/2007 100 49.79 7/16/2007 124 49.56 7/16/2007 20 49.33 7/16/2007 24 49.33 7/16/2007 53 49.43 7/16/2007 56 49.33 7/16/2007 100 49.31 7/16/2007 100 49.31 7/16/2007 100 49.31 7/16/2007 100 49.32 7/16/2007 100 49.32 7/16/2007 100 49.32 7/16/2007 100 49.33 7/16/2007 100 49.33 7/16/2007 100 49.43 7/16/2007 100 49.61 7/16/2007 100 49.76 7/16/2007 100 49.9 7/16/2007 100 49.93 7/16/2007 100 49.93 7/16/2007 100 49.95 7/16/2007 100 49.95 7/16/2007 100 49.95 7/16/2007 100 49.95 7/16/2007 100 49.95 7/16/2007 100 49.95 7/16/2007 100 49.95 7/16/2007 100 49.95 7/16/2007 100 49.95 7/16/2007 100 49.96 7/16/2007 100 49.99 7/16/2007 100 50.04 7/16/2007 100 50.05 7/16/2007 100 50.22 7/16/2007 100 50.22 7/16/2007 100 50.23 7/16/2007 147 49.43 7/16/2007 200 49.32 7/16/2007 200 50.22 7/16/2007 -100 49.66 7/16/2007 -100 49.67 7/16/2007 -100 49.79 7/16/2007 -100 49.8 7/16/2007 -100 49.8 7/16/2007 -100 50.69 7/16/2007 100 49.32 7/16/2007 100 49.32 7/16/2007 100 49.33 7/16/2007 100 49.43 7/16/2007 100 49.95 7/16/2007 100 49.95 7/16/2007 100 49.95 7/16/2007 100 50.05 7/16/2007 100 50.23 7/16/2007 -200 50.4 7/16/2007 -2,300 50.0091 7/16/2007 -2,100 50.0091 7/16/2007 -1,200 50.0091 7/16/2007 -400 50.0091 7/16/2007 -400 50.0091 7/16/2007 100 50.06 7/16/2007 -100 49.39 7/16/2007 -100 49.42 7/16/2007 -100 49.43 7/16/2007 -100 49.43 7/16/2007 -100 49.43 7/16/2007 -100 49.43 7/16/2007 -100 49.43 7/16/2007 -100 49.44 7/16/2007 -100 49.46 7/16/2007 -100 49.46 7/16/2007 -100 49.47 7/16/2007 -100 49.47 7/16/2007 -100 49.48 7/16/2007 -100 49.51 7/16/2007 -100 49.51 7/16/2007 -100 49.51 7/16/2007 -100 49.52 7/16/2007 -100 49.53 7/16/2007 -100 49.53 7/16/2007 -100 49.53 7/16/2007 -100 49.55 7/16/2007 -100 49.56 7/16/2007 -100 49.56 7/16/2007 -100 49.57 7/16/2007 -100 49.57 7/16/2007 -100 49.63 7/16/2007 -100 49.64 7/16/2007 -100 49.69 7/16/2007 -100 49.69 7/16/2007 -100 49.76 7/16/2007 -100 49.95 7/16/2007 -100 50.45 7/16/2007 -100 50.48 7/16/2007 -100 50.49 7/16/2007 -100 50.55 7/16/2007 -100 50.64 7/16/2007 -53 49.43 7/16/2007 -47 49.43 7/16/2007 -100 49.53 7/16/2007 17 49.29 7/16/2007 42 49.29 7/16/2007 42 49.39 7/16/2007 44 49.29 7/16/2007 97 49.29 7/16/2007 100 49.34 7/16/2007 100 49.37 7/16/2007 100 49.39 7/16/2007 100 49.41 7/16/2007 100 49.41 7/16/2007 100 49.41 7/16/2007 100 49.62 7/16/2007 100 49.64 7/16/2007 100 49.65 7/16/2007 100 49.66 7/16/2007 100 49.66 7/16/2007 158 49.39 7/16/2007 200 49.61 7/16/2007 200 49.61 7/16/2007 41 49.39 7/16/2007 59 49.39 7/16/2007 100 49.6 7/16/2007 200 49.65 7/16/2007 200 49.67 7/17/2007 -200 49.47 7/17/2007 -57 49.28 7/17/2007 -200 49.48 7/17/2007 -100 49.56 7/17/2007 -100 49.57 7/17/2007 -14 49.24 7/17/2007 -200 50.09 7/17/2007 100 49.47 7/17/2007 100 49.76 7/17/2007 100 49.49 7/17/2007 100 49.51 7/17/2007 100 49.51 7/17/2007 100 49.77 7/17/2007 100 49.82 7/17/2007 -100 49.87 7/17/2007 -100 49.93 7/17/2007 -100 49.97 7/17/2007 -76 49.93 7/17/2007 44 49.21 7/17/2007 56 49.21 7/17/2007 100 49.08 7/17/2007 100 49.22 7/17/2007 100 49.22 7/17/2007 100 49.24 7/17/2007 100 49.26 7/17/2007 100 49.79 7/17/2007 100 49.79 7/17/2007 100 49.79 7/17/2007 100 49.79 7/17/2007 100 49.85 7/17/2007 100 49.85 7/17/2007 -100 49.52 7/17/2007 -100 49.64 7/17/2007 -100 49.64 7/17/2007 -100 49.73 7/17/2007 -100 49.74 7/17/2007 -100 49.74 7/17/2007 -100 49.79 7/17/2007 -100 49.8 7/17/2007 -100 49.8 7/17/2007 -100 49.81 7/17/2007 -100 49.81 7/17/2007 -100 49.81 7/17/2007 -100 49.82 7/17/2007 -100 49.82 7/17/2007 -100 49.87 7/17/2007 -100 49.87 7/17/2007 -100 49.87 7/17/2007 -100 49.92 7/17/2007 -100 49.92 7/17/2007 -100 49.93 7/17/2007 -100 49.93 7/17/2007 -100 49.96 7/17/2007 -100 49.96 7/17/2007 -100 50 7/17/2007 -100 50.09 7/17/2007 -100 50.09 7/17/2007 -100 50.09 7/17/2007 -100 50.09 7/17/2007 -100 50.12 7/17/2007 -100 50.12 7/17/2007 -100 50.13 7/17/2007 -100 50.13 7/17/2007 -100 50.13 7/17/2007 100 49.79 7/17/2007 -100 49.87 7/17/2007 -100 50.12 7/17/2007 -81 50.09 7/17/2007 -19 50.08 7/17/2007 100 49.89 7/17/2007 2,900 49.6596 7/17/2007 6 49.46 7/17/2007 7 49.41 7/17/2007 14 49.46 7/17/2007 20 49.46 7/17/2007 20 49.46 7/17/2007 20 49.46 7/17/2007 20 49.77 7/17/2007 20 49.77 7/17/2007 24 49.76 7/17/2007 24 49.77 7/17/2007 26 49.46 7/17/2007 36 49.77 7/17/2007 43 49.9 7/17/2007 57 49.9 7/17/2007 76 49.76 7/17/2007 82 49.32 7/17/2007 85 49.44 7/17/2007 94 49.46 7/17/2007 100 49.11 7/17/2007 100 49.12 7/17/2007 100 49.12 7/17/2007 100 49.15 7/17/2007 100 49.16 7/17/2007 100 49.19 7/17/2007 100 49.23 7/17/2007 100 49.23 7/17/2007 100 49.23 7/17/2007 100 49.26 7/17/2007 100 49.28 7/17/2007 100 49.32 7/17/2007 100 49.33 7/17/2007 100 49.37 7/17/2007 100 49.38 7/17/2007 100 49.39 7/17/2007 100 49.39 7/17/2007 100 49.39 7/17/2007 100 49.41 7/17/2007 100 49.42 7/17/2007 100 49.42 7/17/2007 100 49.42 7/17/2007 100 49.43 7/17/2007 100 49.44 7/17/2007 100 49.47 7/17/2007 100 49.49 7/17/2007 100 49.5 7/17/2007 100 49.5 7/17/2007 100 49.5 7/17/2007 100 49.51 7/17/2007 100 49.51 7/17/2007 100 49.51 7/17/2007 100 49.54 7/17/2007 100 49.54 7/17/2007 100 49.55 7/17/2007 100 49.55 7/17/2007 100 49.56 7/17/2007 100 49.58 7/17/2007 100 49.61 7/17/2007 100 49.61 7/17/2007 100 49.64 7/17/2007 100 49.69 7/17/2007 100 49.71 7/17/2007 100 49.71 7/17/2007 100 49.71 7/17/2007 100 49.73 7/17/2007 100 49.75 7/17/2007 100 49.76 7/17/2007 100 49.77 7/17/2007 100 49.8 7/17/2007 100 49.8 7/17/2007 100 49.8 7/17/2007 100 49.84 7/17/2007 100 49.84 7/17/2007 100 49.85 7/17/2007 100 49.86 7/17/2007 100 49.86 7/17/2007 100 49.86 7/17/2007 100 49.87 7/17/2007 100 49.87 7/17/2007 100 49.87 7/17/2007 100 49.89 7/17/2007 100 49.9 7/17/2007 100 49.9 7/17/2007 100 49.93 7/17/2007 100 49.98 7/17/2007 300 49.84 7/17/2007 300 49.87 7/17/2007 400 49.87 7/17/2007 -100 49.7 7/17/2007 -100 49.91 7/17/2007 100 49.23 7/17/2007 100 49.35 7/17/2007 100 49.39 7/17/2007 100 49.41 7/17/2007 100 49.55 7/17/2007 -100 49.8 7/17/2007 -100 49.8 7/17/2007 -100 49.84 7/17/2007 -100 49.85 7/17/2007 -100 49.86 7/17/2007 -100 49.87 7/17/2007 -95 49.84 7/17/2007 -5 49.84 7/17/2007 -200 49.86 7/17/2007 -100 49.83 7/18/2007 12 50.45 7/18/2007 20 49.2 7/18/2007 21 49.2 7/18/2007 88 50.45 7/18/2007 100 49.21 7/18/2007 100 49.22 7/18/2007 100 49.25 7/18/2007 100 49.54 7/18/2007 100 49.54 7/18/2007 100 49.73 7/18/2007 100 49.84 7/18/2007 100 50.01 7/18/2007 100 50.13 7/18/2007 100 50.25 7/18/2007 100 50.27 7/18/2007 100 50.27 7/18/2007 100 50.3 7/18/2007 100 50.3 7/18/2007 100 50.32 7/18/2007 100 50.5 7/18/2007 100 50.52 7/18/2007 100 50.58 7/18/2007 100 50.66 7/18/2007 159 49.22 7/18/2007 182 50.45 7/18/2007 200 49.27 7/18/2007 200 49.48 7/18/2007 200 49.74 7/18/2007 4,300 50.2505 7/18/2007 26 50.25 7/18/2007 -900 50.12 7/18/2007 -500 50.13 7/18/2007 -200 49.93 7/18/2007 -200 50.06 7/18/2007 -100 50.63 7/18/2007 -100 50.67 7/18/2007 100 50.26 7/18/2007 100 50.32 7/18/2007 100 50.32 7/18/2007 100 50.32 7/18/2007 100 50.55 7/18/2007 100 50.55 7/18/2007 100 50.56 7/18/2007 -100 50.13 7/18/2007 -100 50.13 7/18/2007 -100 50.14 7/18/2007 -100 50.15 7/18/2007 -100 50.15 7/18/2007 -100 50.15 7/18/2007 -100 50.16 7/18/2007 -100 50.55 7/18/2007 -100 50.64 7/18/2007 100 50.56 7/18/2007 100 50.2505 7/18/2007 200 50.2505 7/18/2007 1,000 50.2505 7/18/2007 1,200 50.2505 7/18/2007 9 49.6 7/18/2007 91 49.6 7/18/2007 100 49.16 7/18/2007 100 49.22 7/18/2007 100 49.39 7/18/2007 100 49.76 7/18/2007 100 49.77 7/18/2007 100 49.96 7/18/2007 100 50 7/18/2007 100 50.14 7/18/2007 100 50.2522 7/18/2007 100 50.2522 7/18/2007 400 50.2522 7/18/2007 -100 49.98 7/18/2007 -100 50.08 7/18/2007 -100 50.08 7/18/2007 -100 50.25 7/18/2007 -100 50.25 7/18/2007 -100 50.25 7/18/2007 -100 50.28 7/18/2007 -100 50.28 7/18/2007 -100 50.29 7/18/2007 -100 50.31 7/18/2007 -100 50.44 7/18/2007 -100 50.49 7/18/2007 -100 50.49 7/18/2007 -100 50.5 7/18/2007 -100 50.5 7/18/2007 -100 50.51 7/18/2007 -100 50.51 7/18/2007 -100 50.51 7/18/2007 -100 50.51 7/18/2007 -61 49.82 7/18/2007 -39 49.82 7/18/2007 100 49.96 7/18/2007 -100 49.82 7/18/2007 -100 50.51 7/18/2007 -100 50.51 7/19/2007 (iii) 100 51.98 7/19/2007 (iii) -200 51.4675 7/19/2007 38 51.84 7/19/2007 100 50.97 7/19/2007 100 51.02 7/19/2007 100 51.12 7/19/2007 100 51.15 7/19/2007 100 51.18 7/19/2007 100 51.22 7/19/2007 100 51.23 7/19/2007 100 51.24 7/19/2007 100 51.28 7/19/2007 100 51.29 7/19/2007 100 51.3 7/19/2007 100 51.49 7/19/2007 100 51.77 7/19/2007 100 51.85 7/19/2007 100 51.04 7/19/2007 100 51.04 7/19/2007 100 51.05 7/19/2007 100 51.07 7/19/2007 100 51.07 7/19/2007 100 51.1 7/19/2007 100 51.16 7/19/2007 100 51.16 7/19/2007 100 51.18 7/19/2007 100 51.19 7/19/2007 100 51.23 7/19/2007 100 51.24 7/19/2007 100 51.26 7/19/2007 100 51.28 7/19/2007 100 51.28 7/19/2007 100 51.29 7/19/2007 100 51.32 7/19/2007 100 51.38 7/19/2007 100 51.61 7/19/2007 100 51.63 7/19/2007 100 51.64 7/19/2007 100 51.65 7/19/2007 100 51.83 7/19/2007 100 51.93 7/19/2007 100 51.93 7/19/2007 100 50.6 7/19/2007 100 50.6 7/19/2007 100 50.6 7/19/2007 100 50.6 7/19/2007 100 50.6 7/19/2007 100 50.6 7/19/2007 100 51.06 7/19/2007 100 51.06 7/19/2007 100 51.06 7/19/2007 100 51.09 7/19/2007 100 51.1 7/19/2007 100 51.11 7/19/2007 100 51.13 7/19/2007 100 51.13 7/19/2007 100 51.13 7/19/2007 100 51.14 7/19/2007 100 51.18 7/19/2007 100 51.2 7/19/2007 100 51.2 7/19/2007 100 51.2 7/19/2007 100 51.23 7/19/2007 100 51.24 7/19/2007 100 51.25 7/19/2007 100 51.25 7/19/2007 100 51.25 7/19/2007 100 51.25 7/19/2007 100 51.25 7/19/2007 100 51.25 7/19/2007 100 51.25 7/19/2007 100 51.25 7/19/2007 100 51.27 7/19/2007 100 51.27 7/19/2007 100 51.28 7/19/2007 100 51.29 7/19/2007 100 51.3 7/19/2007 100 51.3 7/19/2007 100 51.3 7/19/2007 100 51.3 7/19/2007 100 51.3 7/19/2007 100 51.31 7/19/2007 100 51.37 7/19/2007 100 51.39 7/19/2007 100 51.39 7/19/2007 100 51.39 7/19/2007 100 51.4 7/19/2007 100 51.4 7/19/2007 100 51.4 7/19/2007 100 51.46 7/19/2007 100 51.46 7/19/2007 100 51.51 7/19/2007 100 51.51 7/19/2007 100 51.51 7/19/2007 200 50.6 7/19/2007 200 50.6 7/19/2007 200 51.06 7/19/2007 200 51.1 7/19/2007 200 51.11 7/19/2007 200 51.13 7/19/2007 200 51.13 7/19/2007 200 51.2 7/19/2007 200 51.2 7/19/2007 200 51.2 7/19/2007 200 51.25 7/19/2007 200 51.25 7/19/2007 200 51.25 7/19/2007 200 51.4 7/19/2007 300 51.06 7/19/2007 -100 51.35 7/19/2007 -51 51.39 7/19/2007 -49 51.39 7/19/2007 100 50.6 7/19/2007 100 51.11 7/19/2007 100 51.11 7/19/2007 100 51.13 7/19/2007 100 51.2 7/19/2007 100 51.2 7/19/2007 100 51.25 7/19/2007 100 51.25 7/19/2007 100 51.25 7/19/2007 100 51.3 7/19/2007 100 51.39 7/19/2007 100 51.51 7/19/2007 200 51.06 7/19/2007 -100 51.42 7/19/2007 -100 51.85 7/19/2007 -100 51.85 7/19/2007 -100 51.85 7/19/2007 100 51.29 7/19/2007 51 51.39 7/19/2007 100 50.74 7/19/2007 100 50.89 7/19/2007 100 51.15 7/19/2007 100 51.32 7/19/2007 100 51.33 7/19/2007 100 51.33 7/19/2007 100 51.34 7/19/2007 100 51.35 7/19/2007 100 51.36 7/19/2007 100 51.39 7/19/2007 100 51.39 7/19/2007 200 51.35 7/19/2007 -400 51.2901 7/19/2007 -200 51.2901 7/19/2007 -100 50.93 7/19/2007 -100 51 7/19/2007 -100 51.09 7/19/2007 -100 51.12 7/19/2007 -100 51.13 7/19/2007 -100 51.15 7/19/2007 -100 51.35 7/19/2007 -100 51.37 7/19/2007 -100 51.45 7/19/2007 -100 51.46 7/19/2007 -100 51.48 7/19/2007 -100 51.49 7/19/2007 -100 51.49 7/19/2007 -100 51.49 7/19/2007 -100 51.86 7/19/2007 -100 51.89 7/19/2007 -100 51.12 7/19/2007 38 51.4 7/19/2007 62 51.33 7/19/2007 100 51.4 7/20/2007 -600 50.52 7/20/2007 -200 50.18 7/20/2007 -200 50.19 7/20/2007 -200 50.22 7/20/2007 -200 50.22 7/20/2007 -200 50.36 7/20/2007 -200 50.36 7/20/2007 -200 50.45 7/20/2007 -200 50.46 7/20/2007 -200 50.49 7/20/2007 -200 50.58 7/20/2007 -200 50.86 7/20/2007 -200 51.05 7/20/2007 -162 50.49 7/20/2007 -141 50.36 7/20/2007 -110 50.53 7/20/2007 -100 50.14 7/20/2007 -100 50.14 7/20/2007 -100 50.36 7/20/2007 -100 50.4 7/20/2007 -100 50.41 7/20/2007 -100 50.49 7/20/2007 -100 50.49 7/20/2007 -100 50.49 7/20/2007 -100 50.53 7/20/2007 -100 50.53 7/20/2007 -100 50.53 7/20/2007 -100 50.53 7/20/2007 -100 50.58 7/20/2007 -100 50.58 7/20/2007 -100 50.58 7/20/2007 -66 50.48 7/20/2007 -59 50.36 7/20/2007 -52 50.49 7/20/2007 -20 50.49 7/20/2007 -800 50.5305 7/20/2007 -42 50.12 7/20/2007 -188 50.48 7/20/2007 -100 50.08 7/20/2007 -100 50.43 7/20/2007 -100 50.44 7/20/2007 -100 50.44 7/20/2007 -100 50.45 7/20/2007 -100 50.46 7/20/2007 -100 50.54 7/20/2007 -100 50.56 7/20/2007 -100 50.61 7/20/2007 -12 50.48 7/20/2007 -100 50.11 7/20/2007 -100 50.35 7/20/2007 -100 50.36 7/20/2007 -100 50.36 7/20/2007 -100 50.37 7/20/2007 -100 50.37 7/20/2007 -100 50.4 7/20/2007 -100 50.42 7/20/2007 -100 50.44 7/20/2007 -100 50.45 7/20/2007 -100 50.45 7/20/2007 -100 50.45 7/20/2007 -100 50.45 7/20/2007 -100 50.45 7/20/2007 -100 50.45 7/20/2007 -100 50.45 7/20/2007 -100 50.45 7/20/2007 -100 50.47 7/20/2007 -100 50.52 7/20/2007 -100 50.53 7/20/2007 -100 50.54 7/20/2007 -100 50.55 7/20/2007 -100 50.56 7/20/2007 -100 50.56 7/20/2007 -60 50.41 7/20/2007 -40 50.41 7/20/2007 -40 50.52 7/20/2007 -100 50.54 7/20/2007 -100 50.56 7/20/2007 -100 50.56 7/20/2007 -100 50.57 7/20/2007 10 50.35 7/20/2007 53 50.35 7/20/2007 100 50.07 7/20/2007 100 50.11 7/20/2007 100 50.11 7/20/2007 -290 50.5 7/20/2007 -200 50.51 7/20/2007 -200 50.52 7/20/2007 -200 50.52 7/20/2007 -200 50.53 7/20/2007 -100 50.5 7/20/2007 -100 50.5 7/20/2007 -100 50.5 7/20/2007 -100 50.5 7/20/2007 -100 50.51 7/20/2007 -100 50.51 7/20/2007 -100 50.51 7/20/2007 -100 50.51 7/20/2007 -100 50.52 7/20/2007 -100 50.52 7/20/2007 -100 50.52 7/20/2007 -100 50.52 7/20/2007 -100 50.52 7/20/2007 -100 50.52 7/20/2007 -100 50.52 7/20/2007 -100 50.52 7/20/2007 -100 50.52 7/20/2007 -100 50.52 7/20/2007 -100 50.53 7/20/2007 -100 50.54 7/20/2007 -100 50.54 7/20/2007 -100 50.54 7/20/2007 -100 50.55 7/20/2007 -100 50.55 7/20/2007 -100 50.56 7/20/2007 -100 50.58 7/20/2007 -100 50.58 7/20/2007 -100 50.59 7/20/2007 -100 50.61 7/20/2007 -100 50.73 7/20/2007 -100 51.08 7/20/2007 -100 51.08 7/20/2007 -97 51.07 7/20/2007 -84 50.5 7/20/2007 -66 50.55 7/20/2007 -66 50.55 7/20/2007 -34 50.55 7/20/2007 -34 50.55 7/20/2007 -26 50.5 7/20/2007 -3 51.07 7/20/2007 -3 51.08 7/20/2007 -100 50.51 7/20/2007 -100 50.52 7/20/2007 -100 50.52 7/20/2007 -100 50.53 7/20/2007 -200 50.5305 7/20/2007 -100 50.5305 7/20/2007 100 51.05 7/20/2007 -100 50.18 7/20/2007 -100 50.26 7/20/2007 -100 50.28 7/20/2007 -100 50.29 7/20/2007 -100 50.3 7/20/2007 -100 50.39 7/20/2007 -100 50.39 7/20/2007 -100 50.4 7/20/2007 -100 50.74 7/20/2007 -100 50.9 7/20/2007 -100 50.92 7/20/2007 -100 51.02 7/20/2007 -100 50.56 7/20/2007 100 50.56 7/20/2007 100 50.56 7/23/2007 -100 50.49 7/23/2007 -100 50.69 7/23/2007 -100 50.92 7/23/2007 -100 50.98 7/23/2007 -100 51.03 7/23/2007 -100 51.06 7/23/2007 -100 51.12 7/23/2007 -100 51.14 7/23/2007 -100 51.15 7/23/2007 -100 51.18 7/23/2007 -100 51.27 7/23/2007 30 51.42 7/23/2007 -100 51.17 7/23/2007 -100 51.18 7/23/2007 -100 51.18 7/23/2007 -100 51.01 7/23/2007 -100 51.1 7/23/2007 -100 51.11 7/23/2007 -100 51.12 7/23/2007 -100 51.13 7/23/2007 -100 51.13 7/23/2007 -100 51.17 7/23/2007 -100 51.18 7/23/2007 -95 50.91 7/23/2007 -5 50.91 7/23/2007 5 50.85 7/23/2007 95 50.85 7/23/2007 100 50.81 7/23/2007 100 50.81 7/23/2007 100 50.81 7/23/2007 100 50.82 7/23/2007 100 50.82 7/23/2007 100 50.82 7/23/2007 100 50.82 7/23/2007 100 50.83 7/23/2007 100 50.83 7/23/2007 100 50.83 7/23/2007 100 50.83 7/23/2007 100 50.83 7/23/2007 100 50.83 7/23/2007 100 50.83 7/23/2007 100 50.84 7/23/2007 100 50.85 7/23/2007 100 50.86 7/23/2007 100 50.88 7/23/2007 100 50.88 7/23/2007 100 50.88 7/23/2007 100 50.88 7/23/2007 100 50.89 7/23/2007 100 50.9 7/23/2007 100 50.9 7/23/2007 200 50.82 7/23/2007 200 50.83 7/23/2007 200 50.84 7/23/2007 200 50.88 7/23/2007 -100 50.46 7/23/2007 -100 50.46 7/23/2007 -100 50.46 7/23/2007 -100 50.53 7/23/2007 -100 50.53 7/23/2007 -100 50.63 7/23/2007 -100 50.64 7/23/2007 -100 50.91 7/23/2007 -100 50.91 7/23/2007 -100 51.22 7/23/2007 -100 51.22 7/23/2007 -100 51.47 7/23/2007 50 50.81 7/23/2007 100 50.82 7/23/2007 100 50.82 7/23/2007 100 50.83 7/23/2007 100 50.84 7/23/2007 100 50.88 7/23/2007 -100 50.46 7/23/2007 -100 50.91 7/23/2007 100 50.96 7/23/2007 200 50.88 7/23/2007 100 50.9664 7/23/2007 400 50.9664 7/23/2007 1,100 50.9664 7/23/2007 3,000 50.9664 7/23/2007 4,700 50.9664 7/23/2007 100 50.49 7/23/2007 100 50.58 7/23/2007 100 50.62 7/23/2007 100 50.63 7/23/2007 100 50.89 7/23/2007 100 50.9 7/23/2007 100 50.92 7/23/2007 100 51 7/23/2007 100 51.07 7/23/2007 100 51.18 7/23/2007 100 51.18 7/23/2007 100 51.18 7/23/2007 100 51.19 7/23/2007 100 51.19 7/23/2007 100 51.2 7/23/2007 100 51.47 7/24/2007 -173 50.15 7/24/2007 -100 50.13 7/24/2007 -100 50.19 7/24/2007 -100 50.27 7/24/2007 -100 50.36 7/24/2007 -100 50.36 7/24/2007 -100 50.43 7/24/2007 -100 50.45 7/24/2007 -100 50.52 7/24/2007 -100 50.89 7/24/2007 -90 50.84 7/24/2007 -27 50.16 7/24/2007 -10 50.84 7/24/2007 -200 50.3239 7/24/2007 100 50.14 7/24/2007 -28 50.19 7/24/2007 200 50.27 7/24/2007 200 50.34 7/24/2007 200 50.44 7/24/2007 100 49.69 7/24/2007 100 50.26 7/24/2007 13 50.21 7/24/2007 18 50.28 7/24/2007 42 50.16 7/24/2007 58 50.16 7/24/2007 82 50.28 7/24/2007 87 50.21 7/24/2007 100 49.63 7/24/2007 100 49.69 7/24/2007 100 49.69 7/24/2007 100 49.79 7/24/2007 100 50.15 7/24/2007 100 50.2 7/24/2007 100 50.22 7/24/2007 100 50.26 7/24/2007 100 50.29 7/24/2007 100 50.32 7/24/2007 -100 50.19 7/24/2007 3 49.77 7/24/2007 5 49.64 7/24/2007 8 50.58 7/24/2007 20 49.71 7/24/2007 20 49.71 7/24/2007 39 49.64 7/24/2007 39 49.64 7/24/2007 39 49.77 7/24/2007 43 49.61 7/24/2007 47 50.39 7/24/2007 53 50.39 7/24/2007 57 49.6 7/24/2007 58 49.77 7/24/2007 60 49.71 7/24/2007 61 49.64 7/24/2007 61 49.65 7/24/2007 89 49.69 7/24/2007 92 50.58 7/24/2007 100 49.58 7/24/2007 100 49.6 7/24/2007 100 49.6 7/24/2007 100 49.6 7/24/2007 100 49.6 7/24/2007 100 49.6 7/24/2007 100 49.61 7/24/2007 100 49.61 7/24/2007 100 49.61 7/24/2007 100 49.62 7/24/2007 100 49.62 7/24/2007 100 49.62 7/24/2007 100 49.62 7/24/2007 100 49.62 7/24/2007 100 49.63 7/24/2007 100 49.64 7/24/2007 100 49.64 7/24/2007 100 49.64 7/24/2007 100 49.64 7/24/2007 100 49.64 7/24/2007 100 49.65 7/24/2007 100 49.65 7/24/2007 100 49.69 7/24/2007 100 49.7 7/24/2007 100 49.7 7/24/2007 100 49.7 7/24/2007 100 49.71 7/24/2007 100 49.71 7/24/2007 100 49.71 7/24/2007 100 49.71 7/24/2007 100 49.72 7/24/2007 100 49.73 7/24/2007 100 50.21 7/24/2007 100 50.23 7/24/2007 100 50.23 7/24/2007 100 50.23 7/24/2007 100 50.31 7/24/2007 100 50.31 7/24/2007 100 50.39 7/24/2007 100 50.39 7/24/2007 100 50.43 7/24/2007 100 50.44 7/24/2007 100 50.44 7/24/2007 100 50.5 7/24/2007 100 50.59 7/24/2007 100 50.59 7/24/2007 100 50.59 7/24/2007 100 50.65 7/24/2007 100 50.66 7/24/2007 200 49.62 7/24/2007 200 49.64 7/24/2007 300 49.65 7/24/2007 -200 50.21 7/24/2007 -173 50.2 7/24/2007 -150 50.15 7/24/2007 -100 49.95 7/24/2007 -100 49.96 7/24/2007 -100 50.05 7/24/2007 -100 50.14 7/24/2007 -100 50.15 7/24/2007 -100 50.15 7/24/2007 -100 50.15 7/24/2007 -100 50.15 7/24/2007 -100 50.15 7/24/2007 -100 50.15 7/24/2007 -100 50.15 7/24/2007 -100 50.15 7/24/2007 -100 50.15 7/24/2007 -100 50.16 7/24/2007 -100 50.16 7/24/2007 -100 50.16 7/24/2007 -100 50.2 7/24/2007 -100 50.2 7/24/2007 -100 50.2 7/24/2007 -100 50.22 7/24/2007 -100 50.22 7/24/2007 -100 50.22 7/24/2007 -100 50.25 7/24/2007 -100 50.26 7/24/2007 -100 50.26 7/24/2007 -100 50.33 7/24/2007 -100 50.41 7/24/2007 -100 50.42 7/24/2007 -100 50.45 7/24/2007 -100 50.54 7/24/2007 -100 50.58 7/24/2007 -77 50.53 7/24/2007 -50 49.95 7/24/2007 -27 50.2 7/24/2007 -23 50.53 7/24/2007 25 49.65 7/24/2007 40 50.4 7/24/2007 60 50.39 7/24/2007 75 49.64 7/24/2007 100 49.58 7/24/2007 100 49.6 7/24/2007 100 49.65 7/24/2007 100 50.44 7/24/2007 -100 49.95 7/24/2007 -100 50.15 7/24/2007 -100 50.2 7/24/2007 100 50.3232 7/24/2007 200 50.3232 7/24/2007 300 50.3232 7/24/2007 700 50.3232 7/24/2007 100 49.7 7/24/2007 100 49.94 7/24/2007 100 50.1 7/24/2007 100 50.16 7/24/2007 100 50.16 7/24/2007 100 50.18 7/24/2007 100 50.2 7/24/2007 100 50.21 7/24/2007 100 50.22 7/24/2007 100 50.23 7/24/2007 100 50.37 7/24/2007 100 50.4 7/24/2007 100 50.42 7/24/2007 100 50.42 7/24/2007 100 50.42 7/24/2007 100 50.48 7/24/2007 100 50.5 7/24/2007 100 50.82 7/24/2007 100 50.89 7/24/2007 100 51 7/24/2007 100 51.03 7/24/2007 100 51.16 7/24/2007 -100 51.05 7/24/2007 -100 51.05 7/24/2007 100 50.32 7/24/2007 100 50.67 7/24/2007 100 49.74 7/24/2007 100 49.9 7/25/2007 2,700 57.0944 7/25/2007 100 56.96 7/25/2007 -100 57.42 7/25/2007 100 56.99 7/25/2007 100 56.99 7/25/2007 100 57.78 7/25/2007 100 57.78 7/25/2007 200 56.57 7/25/2007 900 57.58 7/25/2007 100 57.16 7/25/2007 100 57.64 7/25/2007 100 57.65 7/25/2007 100 57.67 7/25/2007 100 57.72 7/25/2007 100 57.73 7/25/2007 100 57.74 7/25/2007 100 57.74 7/25/2007 100 57.74 7/25/2007 100 57.74 7/25/2007 100 57.75 7/25/2007 100 57.75 7/25/2007 100 57.76 7/25/2007 100 57.78 7/25/2007 100 57.78 7/25/2007 100 57.82 7/25/2007 100 57.82 7/25/2007 100 57.84 7/25/2007 100 57.84 7/25/2007 100 58.02 7/25/2007 100 58.6 7/25/2007 100 58.62 7/25/2007 100 58.92 7/25/2007 100 58.96 7/25/2007 200 58.42 7/25/2007 31 57.09 7/25/2007 45 57.9 7/25/2007 51 57.86 7/25/2007 55 57.9 7/25/2007 69 57.09 7/25/2007 100 57.12 7/25/2007 100 57.27 7/25/2007 100 57.39 7/25/2007 100 57.41 7/25/2007 100 57.44 7/25/2007 100 57.47 7/25/2007 100 57.47 7/25/2007 100 57.51 7/25/2007 100 57.53 7/25/2007 100 57.59 7/25/2007 100 57.59 7/25/2007 100 57.59 7/25/2007 100 57.61 7/25/2007 100 57.62 7/25/2007 100 57.65 7/25/2007 100 57.65 7/25/2007 100 57.66 7/25/2007 100 57.66 7/25/2007 100 57.67 7/25/2007 100 57.68 7/25/2007 100 57.69 7/25/2007 100 57.7 7/25/2007 100 57.71 7/25/2007 100 57.71 7/25/2007 100 57.72 7/25/2007 100 57.72 7/25/2007 100 57.72 7/25/2007 100 57.72 7/25/2007 100 57.72 7/25/2007 100 57.72 7/25/2007 100 57.73 7/25/2007 100 57.73 7/25/2007 100 57.74 7/25/2007 100 57.75 7/25/2007 100 57.75 7/25/2007 100 57.76 7/25/2007 100 57.77 7/25/2007 100 57.78 7/25/2007 100 57.78 7/25/2007 100 57.78 7/25/2007 100 57.79 7/25/2007 100 57.8 7/25/2007 100 57.8 7/25/2007 100 57.81 7/25/2007 100 57.81 7/25/2007 100 57.81 7/25/2007 100 57.81 7/25/2007 100 57.82 7/25/2007 100 57.83 7/25/2007 100 57.84 7/25/2007 100 57.85 7/25/2007 100 57.85 7/25/2007 100 57.85 7/25/2007 100 57.85 7/25/2007 100 57.86 7/25/2007 100 57.88 7/25/2007 100 57.89 7/25/2007 100 57.92 7/25/2007 100 57.97 7/25/2007 100 57.99 7/25/2007 100 58.1 7/25/2007 100 58.12 7/25/2007 100 58.3 7/25/2007 100 58.34 7/25/2007 100 58.38 7/25/2007 100 58.38 7/25/2007 100 58.43 7/25/2007 100 58.44 7/25/2007 100 58.48 7/25/2007 100 58.54 7/25/2007 100 58.77 7/25/2007 100 58.84 7/25/2007 100 58.98 7/25/2007 100 59 7/25/2007 200 57.58 7/25/2007 200 58.44 7/25/2007 100 57.64 7/25/2007 100 57.64 7/25/2007 25 57.04 7/25/2007 25 57.04 7/25/2007 100 55.75 7/25/2007 100 55.75 7/25/2007 100 55.76 7/25/2007 100 55.76 7/25/2007 100 55.91 7/25/2007 100 55.91 7/25/2007 100 55.93 7/25/2007 100 56.74 7/25/2007 100 56.75 7/25/2007 100 56.75 7/25/2007 100 56.75 7/25/2007 100 56.75 7/25/2007 100 56.76 7/25/2007 100 56.76 7/25/2007 100 56.87 7/25/2007 100 56.87 7/25/2007 100 56.88 7/25/2007 100 56.88 7/25/2007 100 57 7/25/2007 100 57 7/25/2007 100 57 7/25/2007 100 57 7/25/2007 100 57.02 7/25/2007 100 57.02 7/25/2007 100 57.03 7/25/2007 100 57.03 7/25/2007 100 57.04 7/25/2007 100 57.04 7/25/2007 100 57.04 7/25/2007 100 57.05 7/25/2007 100 57.05 7/25/2007 100 57.05 7/25/2007 100 57.05 7/25/2007 100 57.06 7/25/2007 100 57.06 7/25/2007 100 57.07 7/25/2007 150 57.04 7/25/2007 200 55.76 7/25/2007 200 55.91 7/25/2007 200 56.76 7/25/2007 200 56.88 7/25/2007 200 57.03 7/25/2007 200 57.04 7/25/2007 200 57.04 7/25/2007 300 56.87 7/25/2007 -500 56.85 7/25/2007 -500 56.86 7/25/2007 -300 56.86 7/25/2007 -283 56.95 7/25/2007 -217 56.93 7/25/2007 -217 56.96 7/25/2007 -200 56.03 7/25/2007 -200 56.03 7/25/2007 -200 56.42 7/25/2007 -200 56.83 7/25/2007 -200 56.83 7/25/2007 -200 56.86 7/25/2007 -200 56.865 7/25/2007 -200 56.87 7/25/2007 -200 56.93 7/25/2007 -200 56.93 7/25/2007 -200 56.93 7/25/2007 -200 56.96 7/25/2007 -200 56.96 7/25/2007 -200 56.97 7/25/2007 -200 56.97 7/25/2007 -183 56.93 7/25/2007 -183 56.96 7/25/2007 -183 56.97 7/25/2007 -100 55.75 7/25/2007 -100 55.84 7/25/2007 -100 55.84 7/25/2007 -100 55.92 7/25/2007 -100 55.995 7/25/2007 -100 56.03 7/25/2007 -100 56.03 7/25/2007 -100 56.03 7/25/2007 -100 56.03 7/25/2007 -100 56.03 7/25/2007 -100 56.06 7/25/2007 -100 56.09 7/25/2007 -100 56.42 7/25/2007 -100 56.42 7/25/2007 -100 56.43 7/25/2007 -100 56.43 7/25/2007 -100 56.83 7/25/2007 -100 56.83 7/25/2007 -100 56.83 7/25/2007 -100 56.85 7/25/2007 -100 56.85 7/25/2007 -100 56.85 7/25/2007 -100 56.855 7/25/2007 -100 56.86 7/25/2007 -100 56.87 7/25/2007 -100 56.87 7/25/2007 -100 56.93 7/25/2007 -100 56.93 7/25/2007 -100 56.93 7/25/2007 -100 56.93 7/25/2007 -100 56.93 7/25/2007 -100 56.93 7/25/2007 -100 56.93 7/25/2007 -100 56.93 7/25/2007 -100 56.93 7/25/2007 -100 56.95 7/25/2007 -100 56.95 7/25/2007 -100 56.97 7/25/2007 -100 56.97 7/25/2007 -95 55.99 7/25/2007 -95 55.99 7/25/2007 -95 55.99 7/25/2007 -17 56.95 7/25/2007 -17 56.97 7/25/2007 -5 55.99 7/25/2007 -5 55.99 7/25/2007 -5 55.99 7/25/2007 100 55.91 7/25/2007 100 56.75 7/25/2007 100 56.76 7/25/2007 100 56.88 7/25/2007 100 56.89 7/25/2007 100 57.03 7/25/2007 100 57.04 7/25/2007 100 57.05 7/25/2007 100 57.05 7/25/2007 200 55.76 7/25/2007 -500 56.86 7/25/2007 -200 56.86 7/25/2007 -200 56.93 7/25/2007 -200 56.93 7/25/2007 -200 56.93 7/25/2007 -200 56.97 7/25/2007 -100 56.03 7/25/2007 -100 56.42 7/25/2007 -100 56.83 7/25/2007 -100 56.96 7/25/2007 -100 56.96 7/25/2007 10 57.24 7/25/2007 100 55.76 7/25/2007 100 56.19 7/25/2007 100 56.48 7/25/2007 100 56.48 7/25/2007 100 56.67 7/25/2007 100 56.99 7/25/2007 200 55.76 7/25/2007 200 56.42 7/25/2007 200 56.42 7/25/2007 200 56.42 7/25/2007 200 56.42 7/25/2007 200 56.42 7/25/2007 200 56.67 7/25/2007 200 56.99 7/25/2007 100 57.0944 7/25/2007 100 57.0944 7/25/2007 100 57.0944 7/25/2007 200 57.0944 7/25/2007 900 57.0944 7/25/2007 900 57.0944 7/25/2007 2,300 57.0944 7/25/2007 9,700 57.0944 7/25/2007 17 57.02 7/25/2007 17 57.07 7/25/2007 48 58.98 7/25/2007 52 58.98 7/25/2007 83 57.07 7/25/2007 83 57.07 7/25/2007 100 55.63 7/25/2007 100 55.63 7/25/2007 100 55.63 7/25/2007 100 55.71 7/25/2007 100 55.71 7/25/2007 100 55.72 7/25/2007 100 55.72 7/25/2007 100 55.73 7/25/2007 100 55.82 7/25/2007 100 56.22 7/25/2007 100 56.29 7/25/2007 100 56.29 7/25/2007 100 56.3 7/25/2007 100 56.3 7/25/2007 100 56.3 7/25/2007 100 56.3 7/25/2007 100 56.32 7/25/2007 100 56.34 7/25/2007 100 56.41 7/25/2007 100 56.41 7/25/2007 100 56.45 7/25/2007 100 56.47 7/25/2007 100 56.48 7/25/2007 100 56.54 7/25/2007 100 56.54 7/25/2007 100 56.65 7/25/2007 100 56.67 7/25/2007 100 56.7 7/25/2007 100 56.71 7/25/2007 100 56.72 7/25/2007 100 56.73 7/25/2007 100 56.83 7/25/2007 100 56.86 7/25/2007 100 56.96 7/25/2007 100 56.96 7/25/2007 100 57.03 7/25/2007 100 57.07 7/25/2007 100 57.07 7/25/2007 100 57.08 7/25/2007 100 57.08 7/25/2007 100 57.08 7/25/2007 100 57.08 7/25/2007 100 57.08 7/25/2007 100 57.08 7/25/2007 100 57.0983 7/25/2007 100 57.11 7/25/2007 100 57.14 7/25/2007 100 57.18 7/25/2007 100 57.18 7/25/2007 100 57.18 7/25/2007 100 57.18 7/25/2007 100 57.21 7/25/2007 100 57.24 7/25/2007 100 57.24 7/25/2007 100 57.24 7/25/2007 100 57.25 7/25/2007 100 57.27 7/25/2007 100 57.27 7/25/2007 100 57.27 7/25/2007 100 57.27 7/25/2007 100 57.27 7/25/2007 100 57.27 7/25/2007 100 57.33 7/25/2007 100 57.34 7/25/2007 100 57.35 7/25/2007 100 57.41 7/25/2007 100 57.42 7/25/2007 100 57.45 7/25/2007 100 57.45 7/25/2007 100 57.65 7/25/2007 100 57.65 7/25/2007 100 57.69 7/25/2007 100 57.7 7/25/2007 100 57.72 7/25/2007 100 57.75 7/25/2007 100 57.77 7/25/2007 100 57.78 7/25/2007 100 57.83 7/25/2007 100 57.84 7/25/2007 100 57.86 7/25/2007 100 57.88 7/25/2007 100 57.88 7/25/2007 100 57.88 7/25/2007 100 57.89 7/25/2007 100 57.89 7/25/2007 100 57.89 7/25/2007 100 57.89 7/25/2007 100 57.89 7/25/2007 100 57.9 7/25/2007 100 57.9 7/25/2007 100 58.37 7/25/2007 100 58.37 7/25/2007 100 58.37 7/25/2007 100 58.37 7/25/2007 100 58.39 7/25/2007 100 58.45 7/25/2007 100 58.98 7/25/2007 100 58.99 7/25/2007 200 56.18 7/25/2007 200 56.68 7/25/2007 200 56.73 7/25/2007 200 56.74 7/25/2007 200 56.74 7/25/2007 200 56.86 7/25/2007 200 56.99 7/25/2007 200 57.08 7/25/2007 200 57.0983 7/25/2007 200 57.0983 7/25/2007 200 57.13 7/25/2007 200 57.14 7/25/2007 200 57.2 7/25/2007 200 57.23 7/25/2007 200 57.39 7/25/2007 200 57.65 7/25/2007 200 57.68 7/25/2007 200 57.69 7/25/2007 200 57.76 7/25/2007 200 57.82 7/25/2007 200 57.84 7/25/2007 200 57.84 7/25/2007 200 57.84 7/25/2007 200 57.85 7/25/2007 200 57.88 7/25/2007 200 57.88 7/25/2007 200 57.93 7/25/2007 200 57.97 7/25/2007 200 58.04 7/25/2007 200 58.07 7/25/2007 200 58.7 7/25/2007 200 58.81 7/25/2007 200 58.94 7/25/2007 200 58.94 7/25/2007 2,900 57.0983 7/25/2007 30 58.37 7/25/2007 70 58.37 7/25/2007 100 56.13 7/25/2007 100 56.89 7/25/2007 100 57.07 7/25/2007 100 57.18 7/25/2007 100 57.27 7/25/2007 100 58.37 7/25/2007 100 57.66 7/25/2007 -100 57.67 7/25/2007 -100 57.67 7/25/2007 -100 57.81 7/25/2007 -100 57.67 7/25/2007 -100 57.67 7/25/2007 35,000 55.5 7/25/2007 1 55.5 7/25/2007 30 55.5 7/25/2007 50 55.25 7/25/2007 100 55.25 7/25/2007 100 55.25 7/25/2007 100 55.25 7/25/2007 100 55.5 7/25/2007 100 55.5 7/25/2007 100 55.5 7/25/2007 100 55.5 7/25/2007 100 55.5 7/25/2007 100 55.95 7/25/2007 100 55.99 7/25/2007 100 56 7/25/2007 100 56 7/25/2007 100 56.25 7/25/2007 100 56.25 7/25/2007 100 56.25 7/25/2007 100 56.25 7/25/2007 100 56.25 7/25/2007 100 56.25 7/25/2007 100 56.5 7/25/2007 100 56.5 7/25/2007 100 56.5 7/25/2007 100 56.5 7/25/2007 100 56.5 7/25/2007 100 56.5 7/25/2007 100 56.5 7/25/2007 100 56.5 7/25/2007 100 56.51 7/25/2007 100 56.51 7/25/2007 100 56.74 7/25/2007 100 56.88 7/25/2007 100 56.95 7/25/2007 100 56.95 7/25/2007 100 56.97 7/25/2007 100 57 7/25/2007 100 57 7/25/2007 100 57 7/25/2007 100 57 7/25/2007 100 57 7/25/2007 100 57 7/25/2007 100 57 7/25/2007 100 57 7/25/2007 100 57 7/25/2007 100 57 7/25/2007 100 57 7/25/2007 100 57 7/25/2007 100 57 7/25/2007 100 57 7/25/2007 100 57 7/25/2007 100 57 7/25/2007 100 57 7/25/2007 100 57 7/25/2007 100 57 7/25/2007 100 57 7/25/2007 100 57 7/25/2007 100 57 7/25/2007 100 57.2 7/25/2007 125 57 7/25/2007 144 57 7/25/2007 200 56 7/25/2007 200 56.25 7/25/2007 200 57 7/25/2007 200 57 7/25/2007 300 56.25 7/25/2007 300 56.25 7/25/2007 300 56.25 7/25/2007 300 56.99 7/25/2007 300 57 7/25/2007 300 57 7/25/2007 300 57 7/25/2007 300 57 7/25/2007 300 57 7/25/2007 300 57 7/25/2007 400 55.25 7/25/2007 400 55.5 7/25/2007 400 56 7/25/2007 400 56.5 7/25/2007 400 57 7/25/2007 600 56.25 7/25/2007 700 56.25 7/25/2007 700 56.74 7/25/2007 700 57 7/25/2007 900 55.99 7/25/2007 900 57 7/25/2007 900 57 7/25/2007 900 57 7/25/2007 900 57 7/25/2007 900 57 7/25/2007 950 55.5 7/25/2007 1,000 56.88 7/25/2007 1,000 57.2 7/25/2007 1,500 57 7/25/2007 1,700 56.51 7/25/2007 1,900 56.25 7/25/2007 1,900 56.5 7/25/2007 1,900 56.5 7/25/2007 1,900 56.5 7/25/2007 1,900 57 7/25/2007 2,000 57 7/25/2007 2,400 55.5 7/25/2007 2,400 57 7/25/2007 2,900 55.5 7/25/2007 3,500 57 7/25/2007 3,750 57.2 7/25/2007 4,400 57 7/25/2007 4,625 57 7/25/2007 4,700 57 7/25/2007 4,900 55.5 7/25/2007 4,900 56.25 7/25/2007 4,900 56.5 7/25/2007 4,900 57 7/25/2007 4,900 57 7/25/2007 4,900 57 7/25/2007 5,000 57 7/25/2007 6,000 57 7/25/2007 6,650 55.25 7/25/2007 8,575 57 7/25/2007 9,900 55.95 7/25/2007 9,900 56 7/25/2007 9,900 57 7/25/2007 13,500 57 7/25/2007 (ii) 300 3.4 7/25/2007 (ii) 314 2.0748 7/25/2007 (ii) 1,000 2.05 7/26/2007 (iii) 900 56.9089 7/26/2007 9 57.09 7/26/2007 14 57.15 7/26/2007 18 56.98 7/26/2007 20 56.8 7/26/2007 20 56.82 7/26/2007 34 57.02 7/26/2007 42 57.01 7/26/2007 42 57.01 7/26/2007 53 57.03 7/26/2007 80 56.8 7/26/2007 91 57.09 7/26/2007 100 56.39 7/26/2007 100 56.42 7/26/2007 100 56.55 7/26/2007 100 56.82 7/26/2007 100 56.84 7/26/2007 100 56.85 7/26/2007 100 56.92 7/26/2007 100 56.94 7/26/2007 100 56.94 7/26/2007 100 56.94 7/26/2007 100 56.95 7/26/2007 100 56.95 7/26/2007 100 56.95 7/26/2007 100 56.98 7/26/2007 100 56.98 7/26/2007 100 56.98 7/26/2007 100 56.98 7/26/2007 100 57.03 7/26/2007 100 57.06 7/26/2007 100 57.1 7/26/2007 100 57.26 7/26/2007 100 57.27 7/26/2007 100 57.46 7/26/2007 148 57.02 7/26/2007 200 56.89 7/26/2007 200 56.94 7/26/2007 200 56.94 7/26/2007 200 56.98 7/26/2007 247 57.04 7/26/2007 293 56.82 7/26/2007 300 57.02 7/26/2007 307 56.82 7/26/2007 386 57.15 7/26/2007 400 56.95 7/26/2007 400 57.01 7/26/2007 2,300 57.0045 7/26/2007 100 56.8 7/26/2007 (100) 57.26 7/26/2007 7 57.09 7/26/2007 42 56.63 7/26/2007 93 57.09 7/26/2007 100 56.42 7/26/2007 100 56.42 7/26/2007 100 57.09 7/26/2007 100 57.4 7/26/2007 111 56.63 7/26/2007 200 56.38 7/26/2007 200 56.98 7/26/2007 200 57.07 7/26/2007 200 57.11 7/26/2007 200 57.15 7/26/2007 200 57.16 7/26/2007 200 57.4 7/26/2007 347 56.53 7/26/2007 400 56.53 7/26/2007 400 57.39 7/26/2007 500 56.45 7/26/2007 500 57.2 7/26/2007 500 57.39 7/26/2007 900 57.31 7/26/2007 1,100 57.4 7/26/2007 (100) 56.76 7/26/2007 (100) 56.85 7/26/2007 (100) 56.86 7/26/2007 (100) 56.89 7/26/2007 (100) 56.95 7/26/2007 (100) 56.98 7/26/2007 (100) 56.98 7/26/2007 (100) 56.99 7/26/2007 (80) 56.95 7/26/2007 (20) 56.95 7/26/2007 (100) 56.72 7/26/2007 (100) 56.74 7/26/2007 (100) 56.76 7/26/2007 (100) 56.76 7/26/2007 (100) 56.78 7/26/2007 (100) 56.79 7/26/2007 (100) 56.81 7/26/2007 (100) 56.84 7/26/2007 (100) 56.86 7/26/2007 (100) 56.86 7/26/2007 (100) 56.87 7/26/2007 (100) 56.88 7/26/2007 (100) 56.89 7/26/2007 (100) 56.89 7/26/2007 (100) 56.91 7/26/2007 (100) 56.91 7/26/2007 (100) 56.91 7/26/2007 (100) 56.91 7/26/2007 (100) 56.92 7/26/2007 (100) 56.92 7/26/2007 (100) 56.93 7/26/2007 (100) 56.93 7/26/2007 (100) 56.93 7/26/2007 (100) 56.95 7/26/2007 (100) 56.96 7/26/2007 (100) 56.96 7/26/2007 (100) 56.98 7/26/2007 (100) 56.99 7/26/2007 (100) 57 7/26/2007 (93) 56.96 7/26/2007 (7) 56.96 7/26/2007 20 57 7/26/2007 80 57 7/26/2007 100 56.35 7/26/2007 100 56.36 7/26/2007 100 56.38 7/26/2007 100 56.38 7/26/2007 100 56.39 7/26/2007 100 56.39 7/26/2007 100 56.41 7/26/2007 100 56.41 7/26/2007 100 56.42 7/26/2007 100 57 7/26/2007 100 57 7/26/2007 100 57.03 7/26/2007 100 57.03 7/26/2007 100 57.03 7/26/2007 100 57.03 7/26/2007 100 57.03 7/26/2007 100 57.04 7/26/2007 100 57.04 7/26/2007 100 57.04 7/26/2007 100 57.04 7/26/2007 100 57.12 7/26/2007 100 57.12 7/26/2007 147 57.03 7/26/2007 200 56.42 7/26/2007 200 56.46 7/26/2007 200 56.46 7/26/2007 200 56.46 7/26/2007 300 57.03 7/26/2007 300 57.03 7/26/2007 300 57.03 7/26/2007 300 57.03 7/26/2007 300 57.04 7/26/2007 400 57.03 7/26/2007 453 57.03 7/26/2007 (800) 56.99 7/26/2007 (600) 56.99 7/26/2007 (400) 56.99 7/26/2007 (300) 56.99 7/26/2007 (200) 56.99 7/26/2007 (100) 56.78 7/26/2007 (100) 56.8 7/26/2007 (100) 56.8 7/26/2007 (100) 56.88 7/26/2007 (100) 56.88 7/26/2007 (100) 56.95 7/26/2007 (100) 56.95 7/26/2007 (100) 56.97 7/26/2007 (100) 56.97 7/26/2007 (100) 56.97 7/26/2007 (100) 56.98 7/26/2007 (100) 56.98 7/26/2007 (100) 56.98 7/26/2007 (100) 56.99 7/26/2007 (100) 56.99 7/26/2007 (100) 56.99 7/26/2007 (100) 56.99 7/26/2007 (100) 57.07 7/26/2007 (100) 57.075 7/26/2007 (100) 57.14 7/26/2007 (100) 57.14 7/26/2007 (100) 57.2 7/26/2007 100 56.36 7/26/2007 100 56.46 7/26/2007 100 56.46 7/26/2007 100 57 7/26/2007 100 57.03 7/26/2007 200 57.04 7/26/2007 300 57.03 7/26/2007 300 57.03 7/26/2007 (600) 56.99 7/26/2007 (100) 56.97 7/26/2007 (100) 56.99 7/26/2007 100 57.0045 7/26/2007 200 57.0045 7/26/2007 500 57.0045 7/26/2007 500 57.0045 7/26/2007 1,800 56.9533 7/26/2007 5 57.01 7/26/2007 14 56.96 7/26/2007 20 56.92 7/26/2007 21 56.92 7/26/2007 27 56.46 7/26/2007 36 56.79 7/26/2007 37 57 7/26/2007 41 56.92 7/26/2007 41 56.95 7/26/2007 59 56.92 7/26/2007 59 56.92 7/26/2007 59 56.95 7/26/2007 63 57 7/26/2007 64 56.81 7/26/2007 73 56.52 7/26/2007 86 56.96 7/26/2007 88 58.28 7/26/2007 95 57.01 7/26/2007 100 56.53 7/26/2007 100 56.58 7/26/2007 100 56.59 7/26/2007 100 56.7 7/26/2007 100 56.74 7/26/2007 100 56.76 7/26/2007 100 56.77 7/26/2007 100 56.78 7/26/2007 100 56.78 7/26/2007 100 56.78 7/26/2007 100 56.8 7/26/2007 100 56.81 7/26/2007 100 56.82 7/26/2007 100 56.83 7/26/2007 100 56.83 7/26/2007 100 56.83 7/26/2007 100 56.85 7/26/2007 100 56.85 7/26/2007 100 56.87 7/26/2007 100 56.87 7/26/2007 100 56.88 7/26/2007 100 56.89 7/26/2007 100 56.89 7/26/2007 100 56.9 7/26/2007 100 56.91 7/26/2007 100 56.91 7/26/2007 100 56.91 7/26/2007 100 56.92 7/26/2007 100 56.92 7/26/2007 100 56.92 7/26/2007 100 56.92 7/26/2007 100 56.92 7/26/2007 100 56.93 7/26/2007 100 56.94 7/26/2007 100 56.94 7/26/2007 100 56.95 7/26/2007 100 56.95 7/26/2007 100 56.96 7/26/2007 100 56.96 7/26/2007 100 56.96 7/26/2007 100 56.97 7/26/2007 100 56.97 7/26/2007 100 56.97 7/26/2007 100 56.97 7/26/2007 100 56.97 7/26/2007 100 56.97 7/26/2007 100 56.99 7/26/2007 100 56.99 7/26/2007 100 56.99 7/26/2007 100 56.99 7/26/2007 100 56.99 7/26/2007 100 56.99 7/26/2007 100 57 7/26/2007 100 57 7/26/2007 100 57 7/26/2007 100 57 7/26/2007 100 57 7/26/2007 100 57.02 7/26/2007 100 57.06 7/26/2007 100 57.08 7/26/2007 100 57.09 7/26/2007 100 57.12 7/26/2007 100 57.16 7/26/2007 100 57.17 7/26/2007 100 57.18 7/26/2007 100 57.21 7/26/2007 100 57.21 7/26/2007 100 57.38 7/26/2007 100 57.77 7/26/2007 100 58.25 7/26/2007 100 58.27 7/26/2007 200 56.75 7/26/2007 200 56.81 7/26/2007 200 56.81 7/26/2007 200 57.09 7/26/2007 200 57.13 7/26/2007 200 57.2 7/26/2007 200 57.53 7/26/2007 200 57.54 7/26/2007 200 57.56 7/26/2007 200 57.78 7/26/2007 200 57.79 7/26/2007 200 57.79 7/26/2007 200 57.8 7/26/2007 200 57.84 7/26/2007 200 57.9 7/26/2007 200 57.91 7/26/2007 (100) 56.45 7/26/2007 (100) 56.58 7/26/2007 (100) 57.09 7/26/2007 (100) 57.09 7/26/2007 (100) 57.09 7/26/2007 (100) 57.09 7/26/2007 (100) 57.09 7/26/2007 (100) 57.09 7/26/2007 (100) 57.09 7/26/2007 100 56.41 7/26/2007 100 56.79 7/26/2007 100 56.81 7/26/2007 100 56.91 7/26/2007 100 56.91 7/26/2007 100 56.95 7/26/2007 100 56.96 7/26/2007 100 56.96 7/26/2007 100 56.97 7/26/2007 100 56.99 7/26/2007 100 56.99 7/26/2007 6 57 7/26/2007 94 57 7/26/2007 100 57 7/26/2007 100 57.31 7/26/2007 (ii) 1,360 1.9069 Notes:
(i) On May 29, 2007, 2,000 shares of Common Stock were transferred from Millenco, L.L.C. to an affiliated entity, Millennium Equity Traders, Ltd. All other transactions in the Common Stock and Options to purchase Common Stock were effected by either Millenco, L.L.C. or Millennium Equity Traders, Ltd. in the open market.
(ii) Purchase or sale of Options to purchase Common Stock.
(iii) Purchase or sale of Common Stock by Millennium Equity Traders, Ltd.