UNITED
STATES
SECURITIES
AND EXCHANGE COMMISSION
Washington,
D.C. 20549
SCHEDULE
13D
INFORMATION TO BE INCLUDED IN STATEMENTS FILED PURSUANT
TO RULE 13d-1(a) AND AMENDMENTS THERETO FILED PURSUANT TO
RULE 13d-2(a)
(Amendment
No. 1)
Under
the
Securities Exchange Act of 1934
Ryan's Restaurant Group, Inc.
(Name
of
Issuer)
Common
Stock, $1.00 Par Value per share
If the filing person has previously filed a statement on Schedule 13G to report the acquisition that is the subject of this Schedule 13D, and is filing this schedule because of §§240.13d-1(e), 240.13d-1(f) or 240.13d-1(g), check the following box: o
SCHEDULE 13D
| CUSIP No. 783520109 |
| 1 |
NAME OF REPORTING PERSONS:
I.R.S. IDENTIFICATION NO. OF ABOVE PERSONS (ENTITIES ONLY):
Millenco, L.P.
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
3,399,131 |
|
|
8
|
SHARED VOTING POWER:
-0- |
||
|
9
|
SOLE DISPOSITIVE POWER:
3,399,131 |
||
|
10
|
SHARED DISPOSITIVE POWER:
-0- |
||
| 11 |
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING
PERSON:
3,399,131 |
| 12 |
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES
CERTAIN SHARES:
o |
| 13 |
PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11):
8.0% |
| 14 |
TYPE OF REPORTING PERSON:
PN, BD |
SCHEDULE 13D
| CUSIP No. 783520109 |
| 1 |
NAME OF REPORTING PERSONS:
I.R.S. IDENTIFICATION NO. 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:
3,399,131 |
|
8
|
SHARED VOTING POWER:
-0- |
|
|
9
|
SOLE DISPOSITIVE POWER:
3,399,131 |
|
|
10
|
SHARED DISPOSITIVE POWER:
-0- |
| 11 |
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON:
3,399,131 |
| 12 |
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES
CERTAIN SHARES:
o
|
| 13 |
PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11):
8.0% |
| 14 |
TYPE OF REPORTING PERSON:
OO |
SCHEDULE 13D
| CUSIP No. 783520109 |
| 1 |
NAME OF REPORTING PERSONS:
I.R.S. IDENTIFICATION NO. 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:
3,399,131
|
| 8 |
SHARED VOTING POWER:
-0-
|
|
| 9 |
SOLE DISPOSITIVE POWER:
3,399,131
|
|
| 10 |
SHARED DISPOSITIVE POWER:
-0-
|
| 11 |
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING
PERSON:
3,399,131
|
| 12 |
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES
CERTAIN SHARES:
o
|
| 13 |
PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11):
8.0%
|
| 14 |
TYPE OF REPORTING PERSON:
IN
|
Explanatory Note
Introduction
This Amendment No. 1 (“Amendment No. 1”) amends and restates the Schedule 13D filed on August 30, 2006 (the “Schedule 13D”) by the Reporting Persons, relating to their beneficial ownership of the Common Stock (as defined below) of the Issuer (as defined below).
Amendment No. 1 (i) amends and restates Item 3, paragraph (c) of Item 5, Item 6 and Schedule A, and (ii) reflects a material change in the number of shares beneficially owned by each Reporting Person and the percentage of class since the filing of the Schedule 13D on the Schedule for each Reporting Person and in Item 5. 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 Ryan’s Restaurant Group, Inc., a South Carolina corporation (the "Issuer"). The address of the Issuer’s offices is 405 Lancaster Avenue, P.O. Box 100, Greer, South Carolina 29652. This Schedule 13D relates to the Issuer’s Common Stock, $1.00 par value per share (the "Common Stock").
Item 2. Identity and Background.
(a)-(c), (f). This statement is being filed by 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 general partner 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 666 Fifth Avenue, New York, New York 10103. Mr. Englander is a United States citizen.
Note: Millennium Partners, L.P., a Cayman Islands exempted limited partnership ("Millennium Partners"), is a limited partner of Millenco. As a limited partner, Millennium Partners has no investment or voting control 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 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 and the Securities Exchange Act, and prophylactic relief.
Item 3. Source and Amount of Funds or Other Consideration.
The amount of funds used to purchase the beneficially owned shares in the transactions giving rise to this Schedule 13D was approximately $53,229,200, 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 broker's credit policies. In such instances, the positions held in the margin accounts are pledged as collateral security for the repayment of debit balances in the accounts.
Item 4. Purpose of Transaction.
The Reporting Persons are engaged in the investment business. In pursuing this business, the Reporting Persons analyze the operations, capital structure and markets of companies, including the Issuer, on a continuous basis through analysis of documentation and discussions with knowledgeable industry and market observers and with representatives of such companies (often at the invitation of management). From time to time, one or more of the Reporting Persons may hold discussions with third parties or with management of such companies in which the Reporting Persons may suggest or take a position with respect to potential changes in the operations, management or capital structure of such companies as a means of enhancing shareholder value. Such suggestions or positions may relate to one or more of the transactions specified in clauses (a) through (j) of Item 4 of Schedule 13D of the Exchange Act, including, without limitation, such matters as disposing of or selling all or a portion of the company or acquiring another company or business, changing operating or marketing strategies, adopting or not adopting certain types of anti-takeover measures and restructuring the Issuer's capitalization or dividend policy.
The Reporting Persons employ the services of a number of portfolio managers, each of whom independently employs a separate and distinct trading strategy. A portion of the securities of the Issuer held by the Reporting Persons are held in accounts of the Reporting Persons managed by portfolio managers who engage in event-, risk- or merger-arbitrage or fundamental strategies.
The Issuer reported in a Current Report on Form 8-K filed as of July 25, 2006, that it had entered into an Agreement and Plan of Merger with Buffets, Inc. (“Buffets”), a wholly-owned subsidiary of Buffets Holdings, Inc., and Buffet Southeast, Inc., a wholly-owned subsidiary of Buffets. Millenco is continuing to evaluate its options with respect to the proposed merger.
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 may be deemed to be the beneficial owner of 3,399,131 shares of Common Stock, which represents in the aggregate approximately 8.0% of the outstanding shares of Common Stock. The calculation of the foregoing percentage is on the basis of an aggregate number of 42,370,510 outstanding shares of Common Stock as of August 18, 2006, as reported by the Issuer on a Preliminary Proxy Statement on Schedule 14A, filed as of August 21, 2006.
Millennium Management, as the general partner of Millenco, may also be deemed to beneficially own the 3,399,131 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 3,399,131 shares of Common Stock beneficially owned by Millenco.
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.
(b) Mr. Englander may be deemed to hold the sole power to vote and to dispose of the 3,399,131 shares of Common Stock described in (a) above. The foregoing should not be construed in and of itself as an admission by Mr. Englander as to beneficial ownership of the shares.
(c) Transactions in Company Common Stock during the past 60 days: Schedule A annexed hereto lists all transactions in the Common Stock during the past 60 days by the Reporting Persons. Millenco effected the following block trades in the Common Stock with third parties through broker-dealers: (1) on August 1, 2006, Millenco purchased 250,000 shares of Common Stock at $15.70 per share; (2) on August 1, 2006, Millenco purchased 37,500 shares of Common Stock at $15.70 per share; (3) on August 9, 2006, Millenco purchased 159,800 shares of Common Stock at $15.67 per share; (4) on August 22, 2006, Millenco purchased 25,000 shares of Common Stock at $15.81 per share; (5) on August 22, 2006, Millenco purchased 100,900 shares of Common Stock at $15.82 per share; (6) on August 24, 2006, Millenco purchased 25,000 shares of Common Stock at $15.77 per share; (7) on August 24, 2006, Millenco purchased 50,000 shares of Common Stock at $15.77 per share; (8) on August 30, 2006, Millenco purchased 50,000 shares of Common Stock at $15.78 per share; and (9) on September 1, 2006, Millenco purchased 350,000 shares of Common Stock at $15.80 per share (please note that due to internal account allocations this trade is reflected in Schedule A as two trades for 175,000 shares of Common Stock). The remaining transactions in the Common Stock were effected 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 13,381 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 its prime brokers, such prime brokers are permitted to lend securities in Millenco’s account to the extent permitted by debit balances in such account. Millenco generally will not have any knowledge of the actual 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 September 5, 2006, by and among Millenco, L.P., 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: September 5, 2006
MILLENCO, L.P.
By: Millennium Management, L.L.C.
its general partnerBy: /s/ Terry Feeney
Name: Terry Feeney
Title: Chief Operating Officer
MILLENNIUM MANAGEMENT, L.L.C.
By: /s/ Terry Feeney
Name: Terry Feeney
Title: Chief Operating Officer
/s/ Israel A. Englander by David Nolan
pursuant to Power of Attorney filed with
the SEC on June 6, 2005
Israel A. Englander
EXHIBIT I
JOINT FILING AGREEMENT
This will confirm the agreement by and among the undersigned that the Schedule 13D filed with the Securities and Exchange Commission on or about the date hereof with respect to the beneficial ownership by the undersigned of the Common Stock, $1.00 par value per share, of Ryan’s Restaurant Group, Inc., a South Carolina 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: September 5, 2006
MILLENCO, L.P.
By: Millennium Management, L.L.C.
its general partnerBy: /s/ Terry Feeney
Name: Terry Feeney
Title: Chief Operating Officer
MILLENNIUM MANAGEMENT, L.L.C.
By: /s/ Terry Feeney
Name: Terry Feeney
Title: Chief Operating Officer
/s/ Israel A. Englander by David Nolan
pursuant to Power of Attorney filed with
the SEC on June 6, 2005
Israel A. Englander
Transactions in the Common Stock During the Past 60 Days:
| Date of Transaction | Quantity Purchased |
Price Per Share $ |
| (Sold) |
| 7/7/2006 | 19 | 11.55 |
| 7/7/2006 | 20 | 11.44 |
| 7/7/2006 | 80 | 11.44 |
| 7/7/2006 | 81 | 11.55 |
| 7/7/2006 | 100 | 11.41 |
| 7/7/2006 | 100 | 11.49 |
| 7/7/2006 | 100 | 11.51 |
| 7/7/2006 | 100 | 11.51 |
| 7/7/2006 | 100 | 11.62 |
| 7/7/2006 | 100 | 11.63 |
| 7/7/2006 | 100 | 11.63 |
| 7/7/2006 | 100 | 11.64 |
| 7/7/2006 | 100 | 11.65 |
| 7/7/2006 | 100 | 11.67 |
| 7/7/2006 | 100 | 11.68 |
| 7/7/2006 | 100 | 11.69 |
| 7/7/2006 | 100 | 11.73 |
| 7/7/2006 | 100 | 11.74 |
| 7/7/2006 | (200) | 11.44 |
| 7/7/2006 | (100) | 11.44 |
| 7/7/2006 | (700) | 11.5914 |
| 7/7/2006 | (600) | 11.5914 |
| 7/7/2006 | (500) | 11.5914 |
| 7/7/2006 | (200) | 11.5914 |
| 7/7/2006 | (100) | 11.5914 |
| 7/7/2006 | 100 | 11.39 |
| 7/7/2006 | 100 | 11.41 |
| 7/7/2006 | 100 | 11.46 |
| 7/7/2006 | 100 | 11.49 |
| 7/7/2006 | 100 | 11.52 |
| 7/7/2006 | 100 | 11.65 |
| 7/7/2006 | 100 | 11.66 |
| 7/7/2006 | 200 | 11.63 |
| 7/7/2006 | (100) | 11.47 |
| 7/7/2006 | (100) | 11.47 |
| 7/7/2006 | (100) | 11.55 |
| 7/7/2006 | (100) | 11.55 |
| 7/7/2006 | (100) | 11.55 |
| 7/7/2006 | (100) | 11.58 |
| 7/7/2006 | (100) | 11.61 |
| 7/7/2006 | (100) | 11.62 |
| 7/7/2006 | (100) | 11.63 |
| 7/7/2006 | (100) | 11.63 |
| 7/7/2006 | (100) | 11.64 |
| 7/7/2006 | (100) | 11.64 |
| 7/7/2006 | (100) | 11.65 |
| 7/7/2006 | (100) | 11.65 |
| 7/7/2006 | (100) | 11.65 |
| 7/7/2006 | (100) | 11.65 |
| 7/7/2006 | (100) | 11.65 |
| 7/7/2006 | (100) | 11.66 |
| 7/7/2006 | (100) | 11.66 |
| 7/7/2006 | (100) | 11.66 |
| 7/7/2006 | (100) | 11.66 |
| 7/7/2006 | (100) | 11.66 |
| 7/7/2006 | (100) | 11.7 |
| 7/7/2006 | (100) | 11.71 |
| 7/7/2006 | (100) | 11.72 |
| 7/7/2006 | (100) | 11.72 |
| 7/7/2006 | (100) | 11.73 |
| 7/7/2006 | (100) | 11.74 |
| 7/7/2006 | (100) | 11.74 |
| 7/7/2006 | (99) | 11.63 |
| 7/7/2006 | (97) | 11.47 |
| 7/7/2006 | (82) | 11.63 |
| 7/7/2006 | (76) | 11.51 |
| 7/7/2006 | (76) | 11.65 |
| 7/7/2006 | (45) | 11.62 |
| 7/7/2006 | (28) | 11.44 |
| 7/7/2006 | (24) | 11.51 |
| 7/7/2006 | (24) | 11.65 |
| 7/7/2006 | (18) | 11.63 |
| 7/7/2006 | (16) | 11.63 |
| 7/7/2006 | (5) | 11.63 |
| 7/7/2006 | (3) | 11.51 |
| 7/7/2006 | (100) | 11.4 |
| 7/7/2006 | (100) | 11.65 |
| 7/7/2006 | (100) | 11.66 |
| 7/7/2006 | (71) | 11.59 |
| 7/7/2006 | 13 | 11.4 |
| 7/7/2006 | 20 | 11.47 |
| 7/7/2006 | 80 | 11.47 |
| 7/7/2006 | 100 | 11.4 |
| 7/7/2006 | 100 | 11.4 |
| 7/7/2006 | 100 | 11.45 |
| 7/7/2006 | 100 | 11.57 |
| 7/7/2006 | 100 | 11.58 |
| 7/7/2006 | 100 | 11.63 |
| 7/7/2006 | 187 | 11.4 |
| 7/7/2006 | 200 | 11.43 |
| 7/7/2006 | (70) | 11.68 |
| 7/7/2006 | 8,500 | 11.5929 |
| 7/7/2006 | 20 | 11.39 |
| 7/7/2006 | 80 | 11.39 |
| 7/10/2006 | 20 | 11.43 |
| 7/10/2006 | 48 | 11.3 |
| 7/10/2006 | 62 | 11.43 |
| 7/10/2006 | 100 | 11.3 |
| 7/10/2006 | 100 | 11.3 |
| 7/10/2006 | 100 | 11.31 |
| 7/10/2006 | 100 | 11.36 |
| 7/10/2006 | 100 | 11.37 |
| 7/10/2006 | 100 | 11.37 |
| 7/10/2006 | 100 | 11.38 |
| 7/10/2006 | 100 | 11.4 |
| 7/10/2006 | 100 | 11.4 |
| 7/10/2006 | 100 | 11.42 |
| 7/10/2006 | 100 | 11.43 |
| 7/10/2006 | 100 | 11.43 |
| 7/10/2006 | 100 | 11.43 |
| 7/10/2006 | 100 | 11.45 |
| 7/10/2006 | 100 | 11.46 |
| 7/10/2006 | 100 | 11.47 |
| 7/10/2006 | 100 | 11.47 |
| 7/10/2006 | 120 | 11.3 |
| 7/10/2006 | 132 | 11.3 |
| 7/10/2006 | 100 | 11.38 |
| 7/10/2006 | 100 | 11.38 |
| 7/10/2006 | 1,100 | 11.3898 |
| 7/10/2006 | 1,200 | 11.3898 |
| 7/10/2006 | 1,200 | 11.3898 |
| 7/10/2006 | 2,500 | 11.3898 |
| 7/10/2006 | 3 | 11.35 |
| 7/10/2006 | 20 | 11.34 |
| 7/10/2006 | 42 | 11.36 |
| 7/10/2006 | 50 | 11.39 |
| 7/10/2006 | 82 | 11.41 |
| 7/10/2006 | 95 | 11.3 |
| 7/10/2006 | 97 | 11.35 |
| 7/10/2006 | 100 | 11.35 |
| 7/10/2006 | 100 | 11.36 |
| 7/10/2006 | 100 | 11.36 |
| 7/10/2006 | 100 | 11.36 |
| 7/10/2006 | 100 | 11.37 |
| 7/10/2006 | 100 | 11.37 |
| 7/10/2006 | 100 | 11.37 |
| 7/10/2006 | 100 | 11.38 |
| 7/10/2006 | 100 | 11.39 |
| 7/10/2006 | 100 | 11.42 |
| 7/10/2006 | 100 | 11.42 |
| 7/10/2006 | 100 | 11.42 |
| 7/10/2006 | 100 | 11.43 |
| 7/10/2006 | 100 | 11.43 |
| 7/10/2006 | 100 | 11.43 |
| 7/10/2006 | 100 | 11.44 |
| 7/10/2006 | 100 | 11.44 |
| 7/10/2006 | 100 | 11.44 |
| 7/10/2006 | 100 | 11.47 |
| 7/10/2006 | 100 | 11.47 |
| 7/10/2006 | 100 | 11.47 |
| 7/10/2006 | 150 | 11.39 |
| 7/10/2006 | 200 | 11.29 |
| 7/10/2006 | 200 | 11.33 |
| 7/10/2006 | 200 | 11.36 |
| 7/10/2006 | 200 | 11.36 |
| 7/10/2006 | 200 | 11.37 |
| 7/10/2006 | 200 | 11.37 |
| 7/10/2006 | 200 | 11.37 |
| 7/10/2006 | 200 | 11.39 |
| 7/10/2006 | 200 | 11.45 |
| 7/10/2006 | (100) | 11.31 |
| 7/10/2006 | 100 | 11.44 |
| 7/10/2006 | 200 | 11.36 |
| 7/10/2006 | 200 | 11.37 |
| 7/10/2006 | (100) | 11.35 |
| 7/10/2006 | (100) | 11.35 |
| 7/10/2006 | (100) | 11.49 |
| 7/10/2006 | 48 | 11.3 |
| 7/10/2006 | 52 | 11.3 |
| 7/10/2006 | 62 | 11.3 |
| 7/10/2006 | 67 | 11.3 |
| 7/10/2006 | 71 | 11.3 |
| 7/10/2006 | 100 | 11.3 |
| 7/10/2006 | 100 | 11.33 |
| 7/10/2006 | 100 | 11.33 |
| 7/10/2006 | 100 | 11.4 |
| 7/10/2006 | 100 | 11.44 |
| 7/10/2006 | 100 | 11.44 |
| 7/10/2006 | 200 | 11.31 |
| 7/10/2006 | 200 | 11.35 |
| 7/11/2006 | 24 | 11.09 |
| 7/11/2006 | 38 | 11.09 |
| 7/11/2006 | 38 | 11.09 |
| 7/11/2006 | 100 | 11 |
| 7/11/2006 | 100 | 11.01 |
| 7/11/2006 | 100 | 11.01 |
| 7/11/2006 | 100 | 11.01 |
| 7/11/2006 | 100 | 11.01 |
| 7/11/2006 | 100 | 11.17 |
| 7/11/2006 | 100 | 11.18 |
| 7/11/2006 | 100 | 11.2 |
| 7/11/2006 | 100 | 11.23 |
| 7/11/2006 | 100 | 11.0628 |
| 7/11/2006 | 200 | 11.06 |
| 7/11/2006 | 200 | 11.0628 |
| 7/11/2006 | 1,300 | 11.0628 |
| 7/11/2006 | 1,900 | 11.0628 |
| 7/11/2006 | 10 | 11 |
| 7/11/2006 | 10 | 11 |
| 7/11/2006 | 10 | 11 |
| 7/11/2006 | 34 | 11.19 |
| 7/11/2006 | 40 | 10.99 |
| 7/11/2006 | 40 | 11.2 |
| 7/11/2006 | 60 | 11.2 |
| 7/11/2006 | 67 | 11.11 |
| 7/11/2006 | 71 | 11.01 |
| 7/11/2006 | 90 | 11 |
| 7/11/2006 | 90 | 11 |
| 7/11/2006 | 90 | 11 |
| 7/11/2006 | 90 | 11.18 |
| 7/11/2006 | 100 | 10.98 |
| 7/11/2006 | 100 | 10.99 |
| 7/11/2006 | 100 | 10.99 |
| 7/11/2006 | 100 | 10.99 |
| 7/11/2006 | 100 | 10.99 |
| 7/11/2006 | 100 | 11 |
| 7/11/2006 | 100 | 11 |
| 7/11/2006 | 100 | 11 |
| 7/11/2006 | 100 | 11 |
| 7/11/2006 | 100 | 11 |
| 7/11/2006 | 100 | 11 |
| 7/11/2006 | 100 | 11 |
| 7/11/2006 | 100 | 11 |
| 7/11/2006 | 100 | 11 |
| 7/11/2006 | 100 | 11 |
| 7/11/2006 | 100 | 11 |
| 7/11/2006 | 100 | 11 |
| 7/11/2006 | 100 | 11 |
| 7/11/2006 | 100 | 11 |
| 7/11/2006 | 100 | 11 |
| 7/11/2006 | 100 | 11 |
| 7/11/2006 | 100 | 11 |
| 7/11/2006 | 100 | 11 |
| 7/11/2006 | 100 | 11 |
| 7/11/2006 | 100 | 11.01 |
| 7/11/2006 | 100 | 11.01 |
| 7/11/2006 | 100 | 11.01 |
| 7/11/2006 | 100 | 11.01 |
| 7/11/2006 | 100 | 11.01 |
| 7/11/2006 | 100 | 11.01 |
| 7/11/2006 | 100 | 11.03 |
| 7/11/2006 | 100 | 11.03 |
| 7/11/2006 | 100 | 11.03 |
| 7/11/2006 | 100 | 11.03 |
| 7/11/2006 | 100 | 11.03 |
| 7/11/2006 | 100 | 11.04 |
| 7/11/2006 | 100 | 11.04 |
| 7/11/2006 | 100 | 11.04 |
| 7/11/2006 | 100 | 11.05 |
| 7/11/2006 | 100 | 11.06 |
| 7/11/2006 | 100 | 11.07 |
| 7/11/2006 | 100 | 11.08 |
| 7/11/2006 | 100 | 11.11 |
| 7/11/2006 | 100 | 11.11 |
| 7/11/2006 | 100 | 11.11 |
| 7/11/2006 | 100 | 11.12 |
| 7/11/2006 | 100 | 11.14 |
| 7/11/2006 | 100 | 11.14 |
| 7/11/2006 | 100 | 11.15 |
| 7/11/2006 | 100 | 11.15 |
| 7/11/2006 | 100 | 11.16 |
| 7/11/2006 | 100 | 11.16 |
| 7/11/2006 | 100 | 11.16 |
| 7/11/2006 | 100 | 11.17 |
| 7/11/2006 | 100 | 11.17 |
| 7/11/2006 | 100 | 11.17 |
| 7/11/2006 | 100 | 11.17 |
| 7/11/2006 | 100 | 11.18 |
| 7/11/2006 | 100 | 11.18 |
| 7/11/2006 | 100 | 11.18 |
| 7/11/2006 | 100 | 11.18 |
| 7/11/2006 | 100 | 11.19 |
| 7/11/2006 | 100 | 11.19 |
| 7/11/2006 | 100 | 11.19 |
| 7/11/2006 | 100 | 11.19 |
| 7/11/2006 | 100 | 11.19 |
| 7/11/2006 | 100 | 11.19 |
| 7/11/2006 | 100 | 11.2 |
| 7/11/2006 | 100 | 11.2 |
| 7/11/2006 | 100 | 11.2 |
| 7/11/2006 | 100 | 11.2 |
| 7/11/2006 | 100 | 11.2 |
| 7/11/2006 | 100 | 11.23 |
| 7/11/2006 | 100 | 11.24 |
| 7/11/2006 | 200 | 11 |
| 7/11/2006 | 200 | 11.01 |
| 7/11/2006 | 200 | 11.01 |
| 7/11/2006 | 200 | 11.01 |
| 7/11/2006 | 200 | 11.17 |
| 7/11/2006 | 200 | 11.17 |
| 7/11/2006 | 200 | 11.18 |
| 7/11/2006 | 200 | 11.23 |
| 7/11/2006 | 100 | 10.98 |
| 7/11/2006 | 100 | 10.99 |
| 7/11/2006 | 100 | 11 |
| 7/11/2006 | 100 | 11 |
| 7/11/2006 | 100 | 11 |
| 7/11/2006 | 100 | 11.06 |
| 7/11/2006 | 100 | 11.11 |
| 7/11/2006 | 100 | 11.18 |
| 7/11/2006 | 200 | 11.01 |
| 7/11/2006 | 200 | 11.17 |
| 7/11/2006 | 6 | 10.99 |
| 7/11/2006 | 94 | 11 |
| 7/11/2006 | 100 | 11 |
| 7/11/2006 | 200 | 10.99 |
| 7/12/2006 | 18 | 11.07 |
| 7/12/2006 | 100 | 11.07 |
| 7/12/2006 | 100 | 11.09 |
| 7/12/2006 | 200 | 11.0888 |
| 7/12/2006 | 200 | 11.0888 |
| 7/12/2006 | 600 | 11.0888 |
| 7/12/2006 | 1,900 | 11.0888 |
| 7/12/2006 | 20 | 11.08 |
| 7/12/2006 | 50 | 11.04 |
| 7/12/2006 | 53 | 11.04 |
| 7/12/2006 | 64 | 11.05 |
| 7/12/2006 | 80 | 11.12 |
| 7/12/2006 | 97 | 11.04 |
| 7/12/2006 | 100 | 11.04 |
| 7/12/2006 | 100 | 11.05 |
| 7/12/2006 | 100 | 11.05 |
| 7/12/2006 | 100 | 11.05 |
| 7/12/2006 | 100 | 11.05 |
| 7/12/2006 | 100 | 11.05 |
| 7/12/2006 | 100 | 11.05 |
| 7/12/2006 | 100 | 11.05 |
| 7/12/2006 | 100 | 11.05 |
| 7/12/2006 | 100 | 11.05 |
| 7/12/2006 | 100 | 11.05 |
| 7/12/2006 | 100 | 11.05 |
| 7/12/2006 | 100 | 11.05 |
| 7/12/2006 | 100 | 11.05 |
| 7/12/2006 | 100 | 11.05 |
| 7/12/2006 | 100 | 11.05 |
| 7/12/2006 | 100 | 11.05 |
| 7/12/2006 | 100 | 11.05 |
| 7/12/2006 | 100 | 11.05 |
| 7/12/2006 | 100 | 11.06 |
| 7/12/2006 | 100 | 11.06 |
| 7/12/2006 | 100 | 11.06 |
| 7/12/2006 | 100 | 11.06 |
| 7/12/2006 | 100 | 11.07 |
| 7/12/2006 | 100 | 11.07 |
| 7/12/2006 | 100 | 11.07 |
| 7/12/2006 | 100 | 11.08 |
| 7/12/2006 | 100 | 11.08 |
| 7/12/2006 | 100 | 11.08 |
| 7/12/2006 | 100 | 11.08 |
| 7/12/2006 | 100 | 11.1 |
| 7/12/2006 | 100 | 11.1 |
| 7/12/2006 | 100 | 11.11 |
| 7/12/2006 | 100 | 11.11 |
| 7/12/2006 | 100 | 11.11 |
| 7/12/2006 | 100 | 11.12 |
| 7/12/2006 | 100 | 11.12 |
| 7/12/2006 | 100 | 11.12 |
| 7/12/2006 | 100 | 11.12 |
| 7/12/2006 | 100 | 11.13 |
| 7/12/2006 | 100 | 11.14 |
| 7/12/2006 | 100 | 11.14 |
| 7/12/2006 | 100 | 11.17 |
| 7/12/2006 | 144 | 11.13 |
| 7/12/2006 | 200 | 11.03 |
| 7/12/2006 | 200 | 11.039 |
| 7/12/2006 | 200 | 11.05 |
| 7/12/2006 | 200 | 11.05 |
| 7/12/2006 | 200 | 11.05 |
| 7/12/2006 | 200 | 11.05 |
| 7/12/2006 | 200 | 11.05 |
| 7/12/2006 | 200 | 11.08 |
| 7/12/2006 | 200 | 11.1 |
| 7/12/2006 | 200 | 11.12 |
| 7/12/2006 | 200 | 11.12 |
| 7/12/2006 | 200 | 11.12 |
| 7/12/2006 | 200 | 11.13 |
| 7/12/2006 | 200 | 11.13 |
| 7/12/2006 | 200 | 11.13 |
| 7/12/2006 | 200 | 11.13 |
| 7/12/2006 | 200 | 11.14 |
| 7/12/2006 | 200 | 11.17 |
| 7/12/2006 | 200 | 11.17 |
| 7/12/2006 | 60 | 11.04 |
| 7/12/2006 | 60 | 11.05 |
| 7/12/2006 | 100 | 11.06 |
| 7/12/2006 | 100 | 11.11 |
| 7/12/2006 | 100 | 11.12 |
| 7/12/2006 | 100 | 11.13 |
| 7/12/2006 | 100 | 11.13 |
| 7/12/2006 | 200 | 11.07 |
| 7/12/2006 | 45 | 11.1 |
| 7/12/2006 | 355 | 11.1 |
| 7/12/2006 | (400) | 11.06 |
| 7/12/2006 | (400) | 11.06 |
| 7/12/2006 | (400) | 11.11 |
| 7/12/2006 | (400) | 11.15 |
| 7/12/2006 | (400) | 11.15 |
| 7/12/2006 | (400) | 11.17 |
| 7/12/2006 | (300) | 11.11 |
| 7/12/2006 | (200) | 11.06 |
| 7/12/2006 | (200) | 11.12 |
| 7/12/2006 | (200) | 11.12 |
| 7/12/2006 | (100) | 11.07 |
| 7/12/2006 | (100) | 11.11 |
| 7/12/2006 | (100) | 11.16 |
| 7/12/2006 | (100) | 11.18 |
| 7/12/2006 | (100) | 11.18 |
| 7/12/2006 | 750 | 11.0334 |
| 7/13/2006 | (600) | 10.9444 |
| 7/13/2006 | (300) | 10.9444 |
| 7/13/2006 | (100) | 10.9444 |
| 7/13/2006 | 10 | 10.98 |
| 7/13/2006 | 90 | 10.98 |
| 7/13/2006 | 100 | 10.95 |
| 7/13/2006 | 100 | 11.01 |
| 7/13/2006 | (100) | 10.9 |
| 7/13/2006 | (100) | 10.92 |
| 7/13/2006 | (100) | 10.94 |
| 7/13/2006 | (100) | 10.95 |
| 7/13/2006 | 24 | 11 |
| 7/13/2006 | 60 | 10.98 |
| 7/13/2006 | 100 | 10.86 |
| 7/13/2006 | 100 | 10.87 |
| 7/13/2006 | 100 | 10.87 |
| 7/13/2006 | 100 | 10.87 |
| 7/13/2006 | 100 | 10.87 |
| 7/13/2006 | 100 | 10.99 |
| 7/13/2006 | 100 | 10.99 |
| 7/13/2006 | 113 | 10.87 |
| 7/13/2006 | 176 | 11 |
| 7/13/2006 | 187 | 10.87 |
| 7/13/2006 | 200 | 11.01 |
| 7/13/2006 | 200 | 11.01 |
| 7/13/2006 | 300 | 11.02 |
| 7/13/2006 | 400 | 10.87 |
| 7/13/2006 | 400 | 10.89 |
| 7/13/2006 | 400 | 10.99 |
| 7/13/2006 | (100) | 10.93 |
| 7/13/2006 | (100) | 10.93 |
| 7/14/2006 | (800) | 10.7757 |
| 7/14/2006 | 67 | 10.75 |
| 7/14/2006 | 100 | 10.73 |
| 7/14/2006 | 100 | 10.73 |
| 7/14/2006 | 100 | 10.76 |
| 7/14/2006 | 20 | 10.75 |
| 7/14/2006 | 51 | 10.72 |
| 7/14/2006 | 100 | 10.71 |
| 7/14/2006 | 100 | 10.72 |
| 7/14/2006 | 100 | 10.72 |
| 7/14/2006 | 100 | 10.74 |
| 7/14/2006 | 100 | 10.74 |
| 7/14/2006 | 100 | 10.75 |
| 7/14/2006 | 109 | 10.72 |
| 7/14/2006 | 120 | 10.71 |
| 7/14/2006 | 120 | 10.72 |
| 7/14/2006 | 120 | 10.72 |
| 7/14/2006 | 180 | 10.74 |
| 7/14/2006 | 200 | 10.72 |
| 7/14/2006 | 200 | 10.73 |
| 7/14/2006 | 280 | 10.75 |
| 7/14/2006 | (200) | 10.82 |
| 7/14/2006 | (100) | 10.82 |
| 7/17/2006 | 100 | 10.78 |
| 7/17/2006 | 100 | 10.78 |
| 7/17/2006 | 200 | 10.78 |
| 7/17/2006 | 200 | 10.78 |
| 7/17/2006 | 5,300 | 10.7985 |
| 7/17/2006 | 5 | 10.83 |
| 7/17/2006 | 17 | 10.85 |
| 7/17/2006 | 19 | 10.76 |
| 7/17/2006 | 38 | 10.8 |
| 7/17/2006 | 40 | 10.79 |
| 7/17/2006 | 62 | 10.8 |
| 7/17/2006 | 64 | 10.79 |
| 7/17/2006 | 83 | 10.85 |
| 7/17/2006 | 95 | 10.83 |
| 7/17/2006 | 100 | 10.76 |
| 7/17/2006 | 100 | 10.77 |
| 7/17/2006 | 100 | 10.77 |
| 7/17/2006 | 100 | 10.77 |
| 7/17/2006 | 100 | 10.78 |
| 7/17/2006 | 100 | 10.78 |
| 7/17/2006 | 100 | 10.78 |
| 7/17/2006 | 100 | 10.79 |
| 7/17/2006 | 100 | 10.79 |
| 7/17/2006 | 100 | 10.79 |
| 7/17/2006 | 100 | 10.79 |
| 7/17/2006 | 100 | 10.79 |
| 7/17/2006 | 100 | 10.79 |
| 7/17/2006 | 100 | 10.79 |
| 7/17/2006 | 100 | 10.79 |
| 7/17/2006 | 100 | 10.8 |
| 7/17/2006 | 100 | 10.8 |
| 7/17/2006 | 100 | 10.8 |
| 7/17/2006 | 100 | 10.8 |
| 7/17/2006 | 100 | 10.8 |
| 7/17/2006 | 100 | 10.8 |
| 7/17/2006 | 100 | 10.8 |
| 7/17/2006 | 100 | 10.8 |
| 7/17/2006 | 100 | 10.8 |
| 7/17/2006 | 100 | 10.81 |
| 7/17/2006 | 100 | 10.81 |
| 7/17/2006 | 100 | 10.81 |
| 7/17/2006 | 100 | 10.81 |
| 7/17/2006 | 100 | 10.82 |
| 7/17/2006 | 100 | 10.82 |
| 7/17/2006 | 100 | 10.82 |
| 7/17/2006 | 100 | 10.82 |
| 7/17/2006 | 100 | 10.82 |
| 7/17/2006 | 100 | 10.82 |
| 7/17/2006 | 100 | 10.82 |
| 7/17/2006 | 100 | 10.83 |
| 7/17/2006 | 100 | 10.83 |
| 7/17/2006 | 100 | 10.83 |
| 7/17/2006 | 100 | 10.83 |
| 7/17/2006 | 100 | 10.83 |
| 7/17/2006 | 100 | 10.83 |
| 7/17/2006 | 100 | 10.83 |
| 7/17/2006 | 100 | 10.83 |
| 7/17/2006 | 100 | 10.83 |
| 7/17/2006 | 100 | 10.84 |
| 7/17/2006 | 100 | 10.84 |
| 7/17/2006 | 100 | 10.84 |
| 7/17/2006 | 100 | 10.85 |
| 7/17/2006 | 100 | 10.85 |
| 7/17/2006 | 100 | 10.85 |
| 7/17/2006 | 100 | 10.85 |
| 7/17/2006 | 100 | 10.86 |
| 7/17/2006 | 100 | 10.86 |
| 7/17/2006 | 100 | 10.86 |
| 7/17/2006 | 100 | 10.87 |
| 7/17/2006 | 100 | 10.87 |
| 7/17/2006 | 500 | 10.8 |
| 7/17/2006 | 37 | 10.85 |
| 7/17/2006 | 63 | 10.85 |
| 7/17/2006 | 100 | 10.77 |
| 7/17/2006 | 100 | 10.78 |
| 7/17/2006 | 100 | 10.81 |
| 7/17/2006 | 100 | 10.83 |
| 7/17/2006 | 100 | 10.86 |
| 7/17/2006 | 100 | 10.86 |
| 7/17/2006 | 100 | 10.86 |
| 7/17/2006 | (100) | 10.78 |
| 7/17/2006 | (59) | 10.81 |
| 7/17/2006 | (100) | 10.8 |
| 7/18/2006 | 500 | 10.8966 |
| 7/18/2006 | 5 | 10.94 |
| 7/18/2006 | 100 | 10.85 |
| 7/18/2006 | 100 | 10.91 |
| 7/18/2006 | 100 | 10.91 |
| 7/18/2006 | 100 | 10.92 |
| 7/18/2006 | (200) | 10.89 |
| 7/18/2006 | (100) | 10.82 |
| 7/18/2006 | (100) | 10.83 |
| 7/18/2006 | (100) | 10.85 |
| 7/18/2006 | (100) | 10.85 |
| 7/18/2006 | (100) | 10.85 |
| 7/18/2006 | (100) | 10.85 |
| 7/18/2006 | (100) | 10.91 |
| 7/18/2006 | (100) | 10.91 |
| 7/18/2006 | (100) | 10.95 |
| 7/18/2006 | (100) | 10.96 |
| 7/18/2006 | (80) | 10.89 |
| 7/18/2006 | (29) | 10.85 |
| 7/18/2006 | (100) | 10.85 |
| 7/18/2006 | (83) | 10.88 |
| 7/18/2006 | 38 | 10.93 |
| 7/18/2006 | 162 | 10.94 |
| 7/18/2006 | 200 | 10.94 |
| 7/18/2006 | (400) | 10.87 |
| 7/18/2006 | (400) | 10.88 |
| 7/18/2006 | (200) | 10.83 |
| 7/18/2006 | (200) | 10.87 |
| 7/18/2006 | (200) | 10.88 |
| 7/18/2006 | (200) | 10.92 |
| 7/18/2006 | (200) | 10.92 |
| 7/18/2006 | (200) | 10.93 |
| 7/18/2006 | (200) | 11.06 |
| 7/18/2006 | (200) | 11.06 |
| 7/18/2006 | (175) | 10.89 |
| 7/18/2006 | (125) | 10.89 |
| 7/18/2006 | (100) | 10.84 |
| 7/18/2006 | (100) | 10.86 |
| 7/18/2006 | (100) | 10.87 |
| 7/18/2006 | (100) | 10.87 |
| 7/18/2006 | (100) | 10.88 |
| 7/18/2006 | (100) | 10.89 |
| 7/18/2006 | (100) | 10.92 |
| 7/18/2006 | (100) | 10.92 |
| 7/18/2006 | (100) | 10.92 |
| 7/18/2006 | (100) | 10.93 |
| 7/18/2006 | (100) | 10.93 |
| 7/18/2006 | (100) | 10.93 |
| 7/18/2006 | (91) | 10.91 |
| 7/18/2006 | (75) | 10.91 |
| 7/18/2006 | (38) | 11.01 |
| 7/18/2006 | (38) | 11.01 |
| 7/18/2006 | (9) | 10.91 |
| 7/18/2006 | 800 | 10.9034 |
| 7/19/2006 | 3 | 11.49 |
| 7/19/2006 | 5 | 11.48 |
| 7/19/2006 | 25 | 11.49 |
| 7/19/2006 | 88 | 11.48 |
| 7/19/2006 | 100 | 11.49 |
| 7/19/2006 | 100 | 11.5 |
| 7/19/2006 | (194) | 11.47 |
| 7/19/2006 | (186) | 11.49 |
| 7/19/2006 | (100) | 11.44 |
| 7/19/2006 | (100) | 11.46 |
| 7/19/2006 | (100) | 11.48 |
| 7/19/2006 | (96) | 11.46 |
| 7/19/2006 | (74) | 11.48 |
| 7/19/2006 | (60) | 11.47 |
| 7/19/2006 | (26) | 11.48 |
| 7/19/2006 | (20) | 11.4 |
| 7/19/2006 | (8) | 11.49 |
| 7/19/2006 | (6) | 11.47 |
| 7/19/2006 | 100 | 11.21 |
| 7/19/2006 | 100 | 11.24 |
| 7/19/2006 | 100 | 11.25 |
| 7/19/2006 | 100 | 11.25 |
| 7/19/2006 | 100 | 11.26 |
| 7/19/2006 | (400) | 11.42 |
| 7/19/2006 | (400) | 11.52 |
| 7/19/2006 | (400) | 11.53 |
| 7/19/2006 | (309) | 10.98 |
| 7/19/2006 | (200) | 11.4 |
| 7/19/2006 | (200) | 11.41 |
| 7/19/2006 | (200) | 11.49 |
| 7/19/2006 | (200) | 11.49 |
| 7/19/2006 | (187) | 11.49 |
| 7/19/2006 | (100) | 11.29 |
| 7/19/2006 | (100) | 11.29 |
| 7/19/2006 | (100) | 11.38 |
| 7/19/2006 | (100) | 11.39 |
| 7/19/2006 | (100) | 11.39 |
| 7/19/2006 | (100) | 11.4 |
| 7/19/2006 | (100) | 11.41 |
| 7/19/2006 | (100) | 11.41 |
| 7/19/2006 | (100) | 11.45 |
| 7/19/2006 | (100) | 11.45 |
| 7/19/2006 | (100) | 11.45 |
| 7/19/2006 | (100) | 11.49 |
| 7/19/2006 | (100) | 11.49 |
| 7/19/2006 | (95) | 11.39 |
| 7/19/2006 | (82) | 11.49 |
| 7/19/2006 | (77) | 11.5 |
| 7/19/2006 | (70) | 10.98 |
| 7/19/2006 | (70) | 11.51 |
| 7/19/2006 | (69) | 11.5 |
| 7/19/2006 | (62) | 11.45 |
| 7/19/2006 | (60) | 11.49 |
| 7/19/2006 | (55) | 11.49 |
| 7/19/2006 | (55) | 11.51 |
| 7/19/2006 | (54) | 11.45 |
| 7/19/2006 | (54) | 11.51 |
| 7/19/2006 | (53) | 11.49 |
| 7/19/2006 | (48) | 11.49 |
| 7/19/2006 | (48) | 11.51 |
| 7/19/2006 | (48) | 11.51 |
| 7/19/2006 | (34) | 11.45 |
| 7/19/2006 | (21) | 10.98 |
| 7/19/2006 | (15) | 11.49 |
| 7/19/2006 | (5) | 11.39 |
| 7/20/2006 | (200) | 11.01 |
| 7/20/2006 | (100) | 10.9 |
| 7/20/2006 | (100) | 10.94 |
| 7/20/2006 | (300) | 11.0729 |
| 7/20/2006 | (100) | 11.0729 |
| 7/20/2006 | 65 | 10.87 |
| 7/20/2006 | 100 | 10.87 |
| 7/20/2006 | 100 | 10.9 |
| 7/20/2006 | 100 | 10.93 |
| 7/20/2006 | 100 | 10.95 |
| 7/20/2006 | 100 | 10.95 |
| 7/20/2006 | 100 | 10.96 |
| 7/20/2006 | 100 | 11 |
| 7/20/2006 | 200 | 10.92 |
| 7/20/2006 | (100) | 11.01 |
| 7/20/2006 | (100) | 11.01 |
| 7/20/2006 | (100) | 11.02 |
| 7/20/2006 | (100) | 11.04 |
| 7/20/2006 | (100) | 11.17 |
| 7/20/2006 | (100) | 11.19 |
| 7/20/2006 | (100) | 11.22 |
| 7/20/2006 | (100) | 11.3 |
| 7/20/2006 | (24) | 11.04 |
| 7/20/2006 | (5) | 11.03 |
| 7/20/2006 | (5) | 11.06 |
| 7/20/2006 | 4 | 10.97 |
| 7/20/2006 | 24 | 10.97 |
| 7/20/2006 | 48 | 10.97 |
| 7/20/2006 | 50 | 10.97 |
| 7/20/2006 | 74 | 10.97 |
| 7/20/2006 | 100 | 10.94 |
| 7/20/2006 | (200) | 11.01 |
| 7/20/2006 | (100) | 10.96 |
| 7/20/2006 | (100) | 11.09 |
| 7/20/2006 | (400) | 11.2 |
| 7/20/2006 | (374) | 11.21 |
| 7/20/2006 | (300) | 11.19 |
| 7/20/2006 | (300) | 11.2 |
| 7/20/2006 | (299) | 11.23 |
| 7/20/2006 | (219) | 11.28 |
| 7/20/2006 | (207) | 11.32 |
| 7/20/2006 | (200) | 11.18 |
| 7/20/2006 | (200) | 11.18 |
| 7/20/2006 | (200) | 11.2 |
| 7/20/2006 | (155) | 11.22 |
| 7/20/2006 | (101) | 11.22 |
| 7/20/2006 | (101) | 11.23 |
| 7/20/2006 | (100) | 11.19 |
| 7/20/2006 | (100) | 11.22 |
| 7/20/2006 | (100) | 11.22 |
| 7/20/2006 | (100) | 11.22 |
| 7/20/2006 | (100) | 11.28 |
| 7/20/2006 | (100) | 11.29 |
| 7/20/2006 | (100) | 11.32 |
| 7/20/2006 | (93) | 11.32 |
| 7/20/2006 | (80) | 11.22 |
| 7/21/2006 | (200) | 10.7807 |
| 7/21/2006 | 200 | 10.82 |
| 7/21/2006 | 200 | 10.82 |
| 7/21/2006 | 8 | 10.65 |
| 7/21/2006 | 41 | 10.65 |
| 7/21/2006 | 100 | 10.8 |
| 7/21/2006 | 120 | 10.78 |
| 7/21/2006 | 120 | 10.78 |
| 7/21/2006 | 300 | 10.8 |
| 7/21/2006 | (100) | 10.8367 |
| 7/24/2006 | 600 | 11.2124 |
| 7/24/2006 | 100 | 11.12 |
| 7/24/2006 | 100 | 11.12 |
| 7/24/2006 | 200 | 11.16 |
| 7/24/2006 | (100) | 11.1 |
| 7/24/2006 | (100) | 11.16 |
| 7/24/2006 | 400 | 11.22 |
| 7/24/2006 | (369) | 11.31 |
| 7/24/2006 | (31) | 11.31 |
| 7/25/2006 | (200) | 15.61 |
| 7/25/2006 | 100 | 15.87 |
| 7/25/2006 | (200) | 15.65 |
| 7/25/2006 | (200) | 15.71 |
| 7/25/2006 | (200) | 15.72 |
| 7/25/2006 | (100) | 15.76 |
| 7/25/2006 | (100) | 15.76 |
| 7/25/2006 | 100 | 15.82 |
| 7/25/2006 | 100 | 15.87 |
| 7/25/2006 | (300) | 15.61 |
| 7/25/2006 | (300) | 15.66 |
| 7/25/2006 | (201) | 15.61 |
| 7/25/2006 | (200) | 15.61 |
| 7/25/2006 | (200) | 15.61 |
| 7/25/2006 | (200) | 15.61 |
| 7/25/2006 | (200) | 15.61 |
| 7/25/2006 | (200) | 15.61 |
| 7/25/2006 | (200) | 15.62 |
| 7/25/2006 | (200) | 15.62 |
| 7/25/2006 | (200) | 15.62 |
| 7/25/2006 | (200) | 15.62 |
| 7/25/2006 | (200) | 15.62 |
| 7/25/2006 | (200) | 15.62 |
| 7/25/2006 | (200) | 15.62 |
| 7/25/2006 | (200) | 15.63 |
| 7/25/2006 | (200) | 15.64 |
| 7/25/2006 | (200) | 15.68 |
| 7/25/2006 | (200) | 15.68 |
| 7/25/2006 | (200) | 15.69 |
| 7/25/2006 | (200) | 15.69 |
| 7/25/2006 | (200) | 15.7 |
| 7/25/2006 | (200) | 15.7 |
| 7/25/2006 | (200) | 15.71 |
| 7/25/2006 | (200) | 15.71 |
| 7/25/2006 | (200) | 15.71 |
| 7/25/2006 | (200) | 15.72 |
| 7/25/2006 | (200) | 15.72 |
| 7/25/2006 | (200) | 15.72 |
| 7/25/2006 | (200) | 15.72 |
| 7/25/2006 | (200) | 15.72 |
| 7/25/2006 | (200) | 15.72 |
| 7/25/2006 | (200) | 15.73 |
| 7/25/2006 | (200) | 15.74 |
| 7/25/2006 | (200) | 15.79 |
| 7/25/2006 | (200) | 15.79 |
| 7/25/2006 | (200) | 15.79 |
| 7/25/2006 | (200) | 15.79 |
| 7/25/2006 | (200) | 15.8 |
| 7/25/2006 | (200) | 15.8 |
| 7/25/2006 | (200) | 15.8 |
| 7/25/2006 | (200) | 15.8 |
| 7/25/2006 | (199) | 15.61 |
| 7/25/2006 | (199) | 15.61 |
| 7/25/2006 | (166) | 15.73 |
| 7/25/2006 | (149) | 15.8 |
| 7/25/2006 | (120) | 15.77 |
| 7/25/2006 | (119) | 15.69 |
| 7/25/2006 | (118) | 15.63 |
| 7/25/2006 | (100) | 15.61 |
| 7/25/2006 | (100) | 15.61 |
| 7/25/2006 | (100) | 15.61 |
| 7/25/2006 | (100) | 15.61 |
| 7/25/2006 | (100) | 15.61 |
| 7/25/2006 | (100) | 15.61 |
| 7/25/2006 | (100) | 15.61 |
| 7/25/2006 | (100) | 15.61 |
| 7/25/2006 | (100) | 15.61 |
| 7/25/2006 | (100) | 15.61 |
| 7/25/2006 | (100) | 15.61 |
| 7/25/2006 | (100) | 15.61 |
| 7/25/2006 | (100) | 15.62 |
| 7/25/2006 | (100) | 15.62 |
| 7/25/2006 | (100) | 15.62 |
| 7/25/2006 | (100) | 15.62 |
| 7/25/2006 | (100) | 15.63 |
| 7/25/2006 | (100) | 15.64 |
| 7/25/2006 | (100) | 15.65 |
| 7/25/2006 | (100) | 15.65 |
| 7/25/2006 | (100) | 15.65 |
| 7/25/2006 | (100) | 15.65 |
| 7/25/2006 | (100) | 15.65 |
| 7/25/2006 | (100) | 15.65 |
| 7/25/2006 | (100) | 15.65 |
| 7/25/2006 | (100) | 15.66 |
| 7/25/2006 | (100) | 15.67 |
| 7/25/2006 | (100) | 15.67 |
| 7/25/2006 | (100) | 15.67 |
| 7/25/2006 | (100) | 15.67 |
| 7/25/2006 | (100) | 15.68 |
| 7/25/2006 | (100) | 15.68 |
| 7/25/2006 | (100) | 15.68 |
| 7/25/2006 | (100) | 15.68 |
| 7/25/2006 | (100) | 15.68 |
| 7/25/2006 | (100) | 15.68 |
| 7/25/2006 | (100) | 15.68 |
| 7/25/2006 | (100) | 15.68 |
| 7/25/2006 | (100) | 15.69 |
| 7/25/2006 | (100) | 15.69 |
| 7/25/2006 | (100) | 15.69 |
| 7/25/2006 | (100) | 15.69 |
| 7/25/2006 | (100) | 15.69 |
| 7/25/2006 | (100) | 15.7 |
| 7/25/2006 | (100) | 15.7 |
| 7/25/2006 | (100) | 15.7 |
| 7/25/2006 | (100) | 15.7 |
| 7/25/2006 | (100) | 15.71 |
| 7/25/2006 | (100) | 15.71 |
| 7/25/2006 | (100) | 15.71 |
| 7/25/2006 | (100) | 15.71 |
| 7/25/2006 | (100) | 15.71 |
| 7/25/2006 | (100) | 15.71 |
| 7/25/2006 | (100) | 15.71 |
| 7/25/2006 | (100) | 15.71 |
| 7/25/2006 | (100) | 15.71 |
| 7/25/2006 | (100) | 15.71 |
| 7/25/2006 | (100) | 15.71 |
| 7/25/2006 | (100) | 15.71 |
| 7/25/2006 | (100) | 15.72 |
| 7/25/2006 | (100) | 15.72 |
| 7/25/2006 | (100) | 15.72 |
| 7/25/2006 | (100) | 15.72 |
| 7/25/2006 | (100) | 15.72 |
| 7/25/2006 | (100) | 15.72 |
| 7/25/2006 | (100) | 15.73 |
| 7/25/2006 | (100) | 15.73 |
| 7/25/2006 | (100) | 15.73 |
| 7/25/2006 | (100) | 15.73 |
| 7/25/2006 | (100) | 15.73 |
| 7/25/2006 | (100) | 15.73 |
| 7/25/2006 | (100) | 15.73 |
| 7/25/2006 | (100) | 15.73 |
| 7/25/2006 | (100) | 15.73 |
| 7/25/2006 | (100) | 15.73 |
| 7/25/2006 | (100) | 15.73 |
| 7/25/2006 | (100) | 15.73 |
| 7/25/2006 | (100) | 15.73 |
| 7/25/2006 | (100) | 15.73 |
| 7/25/2006 | (100) | 15.73 |
| 7/25/2006 | (100) | 15.73 |
| 7/25/2006 | (100) | 15.74 |
| 7/25/2006 | (100) | 15.74 |
| 7/25/2006 | (100) | 15.74 |
| 7/25/2006 | (100) | 15.74 |
| 7/25/2006 | (100) | 15.75 |
| 7/25/2006 | (100) | 15.75 |
| 7/25/2006 | (100) | 15.75 |
| 7/25/2006 | (100) | 15.75 |
| 7/25/2006 | (100) | 15.75 |
| 7/25/2006 | (100) | 15.75 |
| 7/25/2006 | (100) | 15.75 |
| 7/25/2006 | (100) | 15.75 |
| 7/25/2006 | (100) | 15.75 |
| 7/25/2006 | (100) | 15.75 |
| 7/25/2006 | (100) | 15.75 |
| 7/25/2006 | (100) | 15.75 |
| 7/25/2006 | (100) | 15.75 |
| 7/25/2006 | (100) | 15.75 |
| 7/25/2006 | (100) | 15.75 |
| 7/25/2006 | (100) | 15.75 |
| 7/25/2006 | (100) | 15.75 |
| 7/25/2006 | (100) | 15.75 |
| 7/25/2006 | (100) | 15.75 |
| 7/25/2006 | (100) | 15.76 |
| 7/25/2006 | (100) | 15.76 |
| 7/25/2006 | (100) | 15.76 |
| 7/25/2006 | (100) | 15.76 |
| 7/25/2006 | (100) | 15.76 |
| 7/25/2006 | (100) | 15.76 |
| 7/25/2006 | (100) | 15.77 |
| 7/25/2006 | (100) | 15.77 |
| 7/25/2006 | (100) | 15.77 |
| 7/25/2006 | (100) | 15.79 |
| 7/25/2006 | (100) | 15.79 |
| 7/25/2006 | (100) | 15.79 |
| 7/25/2006 | (100) | 15.79 |
| 7/25/2006 | (100) | 15.79 |
| 7/25/2006 | (100) | 15.79 |
| 7/25/2006 | (100) | 15.79 |
| 7/25/2006 | (100) | 15.79 |
| 7/25/2006 | (100) | 15.8 |
| 7/25/2006 | (100) | 15.8 |
| 7/25/2006 | (100) | 15.8 |
| 7/25/2006 | (100) | 15.8 |
| 7/25/2006 | (100) | 15.8 |
| 7/25/2006 | (100) | 15.8 |
| 7/25/2006 | (100) | 15.8 |
| 7/25/2006 | (100) | 15.8 |
| 7/25/2006 | (100) | 15.8 |
| 7/25/2006 | (100) | 15.8 |
| 7/25/2006 | (100) | 15.8 |
| 7/25/2006 | (100) | 15.8 |
| 7/25/2006 | (100) | 15.8 |
| 7/25/2006 | (100) | 15.8 |
| 7/25/2006 | (100) | 15.8 |
| 7/25/2006 | (99) | 15.61 |
| 7/25/2006 | (99) | 15.61 |
| 7/25/2006 | (99) | 15.61 |
| 7/25/2006 | (98) | 15.73 |
| 7/25/2006 | (95) | 15.75 |
| 7/25/2006 | (87) | 15.71 |
| 7/25/2006 | (76) | 15.75 |
| 7/25/2006 | (76) | 15.76 |
| 7/25/2006 | (74) | 15.62 |
| 7/25/2006 | (55) | 15.67 |
| 7/25/2006 | (55) | 15.73 |
| 7/25/2006 | (45) | 15.73 |
| 7/25/2006 | (24) | 15.75 |
| 7/25/2006 | (13) | 15.71 |
| 7/25/2006 | (1) | 15.61 |
| 7/25/2006 | (1) | 15.61 |
| 7/25/2006 | (1) | 15.61 |
| 7/25/2006 | (1) | 15.61 |
| 7/25/2006 | 100 | 15.87 |
| 7/25/2006 | (200) | 15.68 |
| 7/25/2006 | (200) | 15.71 |
| 7/25/2006 | (200) | 15.71 |
| 7/25/2006 | (200) | 15.72 |
| 7/25/2006 | (200) | 15.72 |
| 7/25/2006 | (200) | 15.72 |
| 7/25/2006 | (200) | 15.73 |
| 7/25/2006 | (200) | 15.76 |
| 7/25/2006 | (100) | 15.62 |
| 7/25/2006 | (100) | 15.66 |
| 7/25/2006 | (100) | 15.68 |
| 7/25/2006 | (100) | 15.68 |
| 7/25/2006 | (100) | 15.69 |
| 7/25/2006 | (100) | 15.7 |
| 7/25/2006 | (100) | 15.7 |
| 7/25/2006 | (100) | 15.71 |
| 7/25/2006 | (100) | 15.71 |
| 7/25/2006 | (100) | 15.72 |
| 7/25/2006 | (100) | 15.73 |
| 7/25/2006 | (100) | 15.74 |
| 7/25/2006 | (100) | 15.75 |
| 7/25/2006 | (100) | 15.75 |
| 7/25/2006 | (100) | 15.76 |
| 7/25/2006 | (100) | 15.77 |
| 7/25/2006 | (100) | 15.77 |
| 7/25/2006 | (100) | 15.77 |
| 7/25/2006 | (100) | 15.77 |
| 7/25/2006 | (100) | 15.79 |
| 7/25/2006 | (100) | 15.79 |
| 7/25/2006 | (100) | 15.79 |
| 7/25/2006 | (100) | 15.8 |
| 7/25/2006 | (76) | 15.72 |
| 7/25/2006 | (53) | 15.71 |
| 7/25/2006 | (700) | 15.7667 |
| 7/25/2006 | (1) | 15.8667 |
| 7/25/2006 | (300) | 15.83 |
| 7/25/2006 | (273) | 15.82 |
| 7/25/2006 | (100) | 15.83 |
| 7/25/2006 | (80) | 15.82 |
| 7/25/2006 | (47) | 15.83 |
| 7/25/2006 | 100 | 15.62 |
| 7/25/2006 | 100 | 15.62 |
| 7/25/2006 | 100 | 15.62 |
| 7/25/2006 | 100 | 15.62 |
| 7/25/2006 | 100 | 15.62 |
| 7/25/2006 | 100 | 15.62 |
| 7/25/2006 | 100 | 15.62 |
| 7/25/2006 | 100 | 15.62 |
| 7/25/2006 | 100 | 15.62 |
| 7/25/2006 | 100 | 15.62 |
| 7/25/2006 | 100 | 15.62 |
| 7/25/2006 | 100 | 15.62 |
| 7/25/2006 | 100 | 15.62 |
| 7/25/2006 | 100 | 15.62 |
| 7/25/2006 | 100 | 15.62 |
| 7/25/2006 | 100 | 15.62 |
| 7/25/2006 | 100 | 15.62 |
| 7/25/2006 | 100 | 15.63 |
| 7/25/2006 | 100 | 15.63 |
| 7/25/2006 | 100 | 15.63 |
| 7/25/2006 | 100 | 15.63 |
| 7/25/2006 | 100 | 15.68 |
| 7/25/2006 | 100 | 15.68 |
| 7/25/2006 | 100 | 15.68 |
| 7/25/2006 | 100 | 15.68 |
| 7/25/2006 | 100 | 15.68 |
| 7/25/2006 | 100 | 15.68 |
| 7/25/2006 | 100 | 15.68 |
| 7/25/2006 | 100 | 15.68 |
| 7/25/2006 | 100 | 15.69 |
| 7/25/2006 | 100 | 15.69 |
| 7/25/2006 | 100 | 15.69 |
| 7/25/2006 | 100 | 15.69 |
| 7/25/2006 | 100 | 15.69 |
| 7/25/2006 | 200 | 15.62 |
| 7/25/2006 | 200 | 15.62 |
| 7/25/2006 | 200 | 15.62 |
| 7/25/2006 | 200 | 15.62 |
| 7/25/2006 | 200 | 15.62 |
| 7/25/2006 | 200 | 15.62 |
| 7/25/2006 | 200 | 15.62 |
| 7/25/2006 | 200 | 15.69 |
| 7/25/2006 | 200 | 15.69 |
| 7/25/2006 | 300 | 15.63 |
| 7/25/2006 | 700 | 15.69 |
| 7/25/2006 | 800 | 15.63 |
| 7/25/2006 | 3,573 | 15.62 |
| 7/25/2006 | 5,627 | 15.62 |
| 7/25/2006 | 7,700 | 15.62 |
| 7/25/2006 | 8,500 | 15.63 |
| 7/25/2006 | 24,068 | 15.68 |
| 7/26/2006 | 4 | 15.69 |
| 7/26/2006 | 82 | 15.67 |
| 7/26/2006 | 100 | 15.67 |
| 7/26/2006 | 100 | 15.67 |
| 7/26/2006 | 100 | 15.67 |
| 7/26/2006 | 100 | 15.67 |
| 7/26/2006 | 100 | 15.67 |
| 7/26/2006 | 100 | 15.67 |
| 7/26/2006 | 100 | 15.67 |
| 7/26/2006 | 100 | 15.67 |
| 7/26/2006 | 100 | 15.67 |
| 7/26/2006 | 100 | 15.68 |
| 7/26/2006 | 100 | 15.68 |
| 7/26/2006 | 100 | 15.68 |
| 7/26/2006 | 100 | 15.68 |
| 7/26/2006 | 100 | 15.68 |
| 7/26/2006 | 100 | 15.68 |
| 7/26/2006 | 100 | 15.68 |
| 7/26/2006 | 100 | 15.68 |
| 7/26/2006 | 100 | 15.68 |
| 7/26/2006 | 100 | 15.68 |
| 7/26/2006 | 100 | 15.68 |
| 7/26/2006 | 100 | 15.68 |
| 7/26/2006 | 100 | 15.68 |
| 7/26/2006 | 100 | 15.68 |
| 7/26/2006 | 100 | 15.68 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 104 | 15.67 |
| 7/26/2006 | 118 | 15.68 |
| 7/26/2006 | 120 | 15.67 |
| 7/26/2006 | 145 | 15.68 |
| 7/26/2006 | 190 | 15.67 |
| 7/26/2006 | 196 | 15.69 |
| 7/26/2006 | 200 | 15.67 |
| 7/26/2006 | 200 | 15.67 |
| 7/26/2006 | 200 | 15.67 |
| 7/26/2006 | 200 | 15.67 |
| 7/26/2006 | 200 | 15.68 |
| 7/26/2006 | 200 | 15.68 |
| 7/26/2006 | 204 | 15.69 |
| 7/26/2006 | 296 | 15.69 |
| 7/26/2006 | 300 | 15.67 |
| 7/26/2006 | 300 | 15.68 |
| 7/26/2006 | 300 | 15.68 |
| 7/26/2006 | 304 | 15.69 |
| 7/26/2006 | 355 | 15.68 |
| 7/26/2006 | 400 | 15.67 |
| 7/26/2006 | 400 | 15.69 |
| 7/26/2006 | 400 | 15.69 |
| 7/26/2006 | 482 | 15.68 |
| 7/26/2006 | 496 | 15.69 |
| 7/26/2006 | 500 | 15.68 |
| 7/26/2006 | 500 | 15.68 |
| 7/26/2006 | 500 | 15.68 |
| 7/26/2006 | 500 | 15.69 |
| 7/26/2006 | 500 | 15.69 |
| 7/26/2006 | 500 | 15.69 |
| 7/26/2006 | 500 | 15.69 |
| 7/26/2006 | 500 | 15.69 |
| 7/26/2006 | 500 | 15.69 |
| 7/26/2006 | 500 | 15.69 |
| 7/26/2006 | 500 | 15.69 |
| 7/26/2006 | 500 | 15.69 |
| 7/26/2006 | 500 | 15.69 |
| 7/26/2006 | 500 | 15.69 |
| 7/26/2006 | 500 | 15.69 |
| 7/26/2006 | 500 | 15.69 |
| 7/26/2006 | 500 | 15.69 |
| 7/26/2006 | 600 | 15.68 |
| 7/26/2006 | 600 | 15.68 |
| 7/26/2006 | 600 | 15.68 |
| 7/26/2006 | 600 | 15.69 |
| 7/26/2006 | 624 | 15.67 |
| 7/26/2006 | 700 | 15.67 |
| 7/26/2006 | 700 | 15.7 |
| 7/26/2006 | 800 | 15.68 |
| 7/26/2006 | 800 | 15.69 |
| 7/26/2006 | 900 | 15.69 |
| 7/26/2006 | 900 | 15.69 |
| 7/26/2006 | 900 | 15.69 |
| 7/26/2006 | 1,000 | 15.68 |
| 7/26/2006 | 1,000 | 15.68 |
| 7/26/2006 | 1,000 | 15.68 |
| 7/26/2006 | 1,000 | 15.68 |
| 7/26/2006 | 1,000 | 15.68 |
| 7/26/2006 | 1,000 | 15.69 |
| 7/26/2006 | 1,100 | 15.68 |
| 7/26/2006 | 1,200 | 15.68 |
| 7/26/2006 | 4,300 | 15.7 |
| 7/26/2006 | (400) | 15.66 |
| 7/26/2006 | (400) | 15.7 |
| 7/26/2006 | (300) | 15.67 |
| 7/26/2006 | (300) | 15.68 |
| 7/26/2006 | (300) | 15.69 |
| 7/26/2006 | (300) | 15.69 |
| 7/26/2006 | (300) | 15.69 |
| 7/26/2006 | (300) | 15.69 |
| 7/26/2006 | (300) | 15.69 |
| 7/26/2006 | (300) | 15.69 |
| 7/26/2006 | (300) | 15.7 |
| 7/26/2006 | (300) | 15.7 |
| 7/26/2006 | (300) | 15.7 |
| 7/26/2006 | (300) | 15.7 |
| 7/26/2006 | (300) | 15.71 |
| 7/26/2006 | (200) | 15.67 |
| 7/26/2006 | (200) | 15.69 |
| 7/26/2006 | (200) | 15.69 |
| 7/26/2006 | (200) | 15.69 |
| 7/26/2006 | (200) | 15.69 |
| 7/26/2006 | (200) | 15.7 |
| 7/26/2006 | (200) | 15.7 |
| 7/26/2006 | (200) | 15.7 |
| 7/26/2006 | (200) | 15.7 |
| 7/26/2006 | (200) | 15.7 |
| 7/26/2006 | (100) | 15.66 |
| 7/26/2006 | (100) | 15.66 |
| 7/26/2006 | (100) | 15.66 |
| 7/26/2006 | (100) | 15.67 |
| 7/26/2006 | (100) | 15.68 |
| 7/26/2006 | (100) | 15.68 |
| 7/26/2006 | (100) | 15.68 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.7 |
| 7/26/2006 | (100) | 15.7 |
| 7/26/2006 | (100) | 15.7 |
| 7/26/2006 | (100) | 15.7 |
| 7/26/2006 | (100) | 15.7 |
| 7/26/2006 | (24) | 15.69 |
| 7/26/2006 | (6,200) | 15.6913 |
| 7/26/2006 | (1,900) | 15.6913 |
| 7/26/2006 | (1,700) | 15.6913 |
| 7/26/2006 | (1,600) | 15.6913 |
| 7/26/2006 | (100) | 15.66 |
| 7/26/2006 | (100) | 15.68 |
| 7/26/2006 | (100) | 15.68 |
| 7/26/2006 | (100) | 15.68 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | 29 | 15.7 |
| 7/26/2006 | 39 | 15.69 |
| 7/26/2006 | 54 | 15.68 |
| 7/26/2006 | 71 | 15.72 |
| 7/26/2006 | 100 | 15.67 |
| 7/26/2006 | 100 | 15.68 |
| 7/26/2006 | 100 | 15.68 |
| 7/26/2006 | 100 | 15.68 |
| 7/26/2006 | 100 | 15.68 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.7 |
| 7/26/2006 | 100 | 15.7 |
| 7/26/2006 | 100 | 15.7 |
| 7/26/2006 | 100 | 15.7 |
| 7/26/2006 | 100 | 15.7 |
| 7/26/2006 | 100 | 15.7 |
| 7/26/2006 | 100 | 15.7 |
| 7/26/2006 | 100 | 15.7 |
| 7/26/2006 | 100 | 15.71 |
| 7/26/2006 | 100 | 15.71 |
| 7/26/2006 | 129 | 15.72 |
| 7/26/2006 | 200 | 15.7 |
| 7/26/2006 | 200 | 15.7 |
| 7/26/2006 | 200 | 15.7 |
| 7/26/2006 | 200 | 15.7 |
| 7/26/2006 | 200 | 15.72 |
| 7/26/2006 | (200) | 15.68 |
| 7/26/2006 | (200) | 15.69 |
| 7/26/2006 | (200) | 15.7 |
| 7/26/2006 | (200) | 15.7 |
| 7/26/2006 | (200) | 15.7 |
| 7/26/2006 | (200) | 15.72 |
| 7/26/2006 | (140) | 15.72 |
| 7/26/2006 | (100) | 15.66 |
| 7/26/2006 | (100) | 15.66 |
| 7/26/2006 | (100) | 15.66 |
| 7/26/2006 | (100) | 15.67 |
| 7/26/2006 | (100) | 15.67 |
| 7/26/2006 | (100) | 15.67 |
| 7/26/2006 | (100) | 15.67 |
| 7/26/2006 | (100) | 15.67 |
| 7/26/2006 | (100) | 15.67 |
| 7/26/2006 | (100) | 15.68 |
| 7/26/2006 | (100) | 15.68 |
| 7/26/2006 | (100) | 15.68 |
| 7/26/2006 | (100) | 15.68 |
| 7/26/2006 | (100) | 15.68 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.7 |
| 7/26/2006 | (100) | 15.7 |
| 7/26/2006 | (100) | 15.7 |
| 7/26/2006 | (100) | 15.7 |
| 7/26/2006 | (100) | 15.7 |
| 7/26/2006 | (100) | 15.7 |
| 7/26/2006 | (100) | 15.7 |
| 7/26/2006 | (100) | 15.7 |
| 7/26/2006 | (100) | 15.7 |
| 7/26/2006 | (100) | 15.7 |
| 7/26/2006 | (100) | 15.7 |
| 7/26/2006 | (100) | 15.7 |
| 7/26/2006 | (100) | 15.7 |
| 7/26/2006 | (100) | 15.7 |
| 7/26/2006 | (100) | 15.7 |
| 7/26/2006 | (100) | 15.7 |
| 7/26/2006 | (100) | 15.7 |
| 7/26/2006 | (100) | 15.7 |
| 7/26/2006 | (100) | 15.71 |
| 7/26/2006 | (100) | 15.72 |
| 7/26/2006 | (100) | 15.72 |
| 7/26/2006 | (100) | 15.72 |
| 7/26/2006 | (60) | 15.72 |
| 7/26/2006 | (40) | 15.68 |
| 7/26/2006 | (28) | 15.69 |
| 7/26/2006 | (20) | 15.68 |
| 7/26/2006 | 100 | 15.68 |
| 7/26/2006 | 200 | 15.69 |
| 7/26/2006 | (100) | 15.66 |
| 7/26/2006 | (100) | 15.66 |
| 7/26/2006 | (100) | 15.67 |
| 7/26/2006 | (100) | 15.67 |
| 7/26/2006 | (100) | 15.68 |
| 7/26/2006 | (100) | 15.68 |
| 7/26/2006 | (100) | 15.68 |
| 7/26/2006 | (100) | 15.68 |
| 7/26/2006 | (100) | 15.68 |
| 7/26/2006 | (100) | 15.68 |
| 7/26/2006 | (100) | 15.68 |
| 7/26/2006 | (100) | 15.68 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | (100) | 15.69 |
| 7/26/2006 | 100 | 15.67 |
| 7/26/2006 | 100 | 15.68 |
| 7/26/2006 | 100 | 15.68 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 300 | 15.67 |
| 7/26/2006 | 300 | 15.68 |
| 7/26/2006 | 300 | 15.68 |
| 7/26/2006 | 300 | 15.69 |
| 7/26/2006 | 300 | 15.69 |
| 7/26/2006 | 400 | 15.68 |
| 7/26/2006 | 400 | 15.68 |
| 7/26/2006 | 400 | 15.68 |
| 7/26/2006 | 400 | 15.68 |
| 7/26/2006 | 400 | 15.69 |
| 7/26/2006 | 400 | 15.69 |
| 7/26/2006 | 82 | 15.69 |
| 7/26/2006 | 90 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 100 | 15.69 |
| 7/26/2006 | 200 | 15.69 |
| 7/26/2006 | 200 | 15.69 |
| 7/26/2006 | 200 | 15.69 |
| 7/26/2006 | 200 | 15.69 |
| 7/26/2006 | 200 | 15.69 |
| 7/26/2006 | 300 | 15.69 |
| 7/26/2006 | 300 | 15.69 |
| 7/26/2006 | 300 | 15.69 |
| 7/26/2006 | 400 | 15.69 |
| 7/26/2006 | 400 | 15.69 |
| 7/26/2006 | 400 | 15.69 |
| 7/26/2006 | 400 | 15.69 |
| 7/26/2006 | 400 | 15.69 |
| 7/26/2006 | 400 | 15.69 |
| 7/26/2006 | 400 | 15.69 |
| 7/26/2006 | 400 | 15.69 |
| 7/26/2006 | 400 | 15.69 |
| 7/26/2006 | 400 | 15.69 |
| 7/26/2006 | 400 | 15.69 |
| 7/26/2006 | 600 | 15.69 |
| 7/26/2006 | 900 | 15.69 |
| 7/26/2006 | 928 | 15.69 |
| 7/27/2006 | 32,635 | 15.7 |
| 7/27/2006 | 3 | 15.69 |
| 7/27/2006 | 7 | 15.69 |
| 7/27/2006 | 19 | 15.69 |
| 7/27/2006 | 24 | 15.69 |
| 7/27/2006 | 38 | 15.7 |
| 7/27/2006 | 48 | 15.69 |
| 7/27/2006 | 48 | 15.69 |
| 7/27/2006 | 48 | 15.69 |
| 7/27/2006 | 48 | 15.69 |
| 7/27/2006 | 48 | 15.69 |
| 7/27/2006 | 48 | 15.69 |
| 7/27/2006 | 48 | 15.69 |
| 7/27/2006 | 51 | 15.69 |
| 7/27/2006 | 51 | 15.69 |
| 7/27/2006 | 53 | 15.7 |
| 7/27/2006 | 54 | 15.7 |
| 7/27/2006 | 55 | 15.69 |
| 7/27/2006 | 60 | 15.69 |
| 7/27/2006 | 60 | 15.69 |
| 7/27/2006 | 60 | 15.69 |
| 7/27/2006 | 60 | 15.69 |
| 7/27/2006 | 60 | 15.69 |
| 7/27/2006 | 60 | 15.69 |
| 7/27/2006 | 60 | 15.69 |
| 7/27/2006 | 60 | 15.69 |
| 7/27/2006 | 60 | 15.69 |
| 7/27/2006 | 72 | 15.69 |
| 7/27/2006 | 77 | 15.7 |
| 7/27/2006 | 91 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.7 |
| 7/27/2006 | 100 | 15.7 |
| 7/27/2006 | 100 | 15.7 |
| 7/27/2006 | 100 | 15.7 |
| 7/27/2006 | 100 | 15.7 |
| 7/27/2006 | 100 | 15.7 |
| 7/27/2006 | 100 | 15.7 |
| 7/27/2006 | 100 | 15.7 |
| 7/27/2006 | 100 | 15.7 |
| 7/27/2006 | 100 | 15.7 |
| 7/27/2006 | 100 | 15.7 |
| 7/27/2006 | 100 | 15.7 |
| 7/27/2006 | 100 | 15.7 |
| 7/27/2006 | 100 | 15.7 |
| 7/27/2006 | 100 | 15.7 |
| 7/27/2006 | 100 | 15.7 |
| 7/27/2006 | 100 | 15.7 |
| 7/27/2006 | 100 | 15.7 |
| 7/27/2006 | 100 | 15.7 |
| 7/27/2006 | 100 | 15.7 |
| 7/27/2006 | 100 | 15.71 |
| 7/27/2006 | 100 | 15.71 |
| 7/27/2006 | 100 | 15.71 |
| 7/27/2006 | 100 | 15.71 |
| 7/27/2006 | 100 | 15.71 |
| 7/27/2006 | 100 | 15.71 |
| 7/27/2006 | 100 | 15.71 |
| 7/27/2006 | 100 | 15.71 |
| 7/27/2006 | 100 | 15.71 |
| 7/27/2006 | 142 | 15.69 |
| 7/27/2006 | 177 | 15.69 |
| 7/27/2006 | 200 | 15.69 |
| 7/27/2006 | 200 | 15.69 |
| 7/27/2006 | 200 | 15.69 |
| 7/27/2006 | 200 | 15.69 |
| 7/27/2006 | 200 | 15.7 |
| 7/27/2006 | 200 | 15.7 |
| 7/27/2006 | 200 | 15.7 |
| 7/27/2006 | 200 | 15.7 |
| 7/27/2006 | 200 | 15.71 |
| 7/27/2006 | 200 | 15.71 |
| 7/27/2006 | 200 | 15.71 |
| 7/27/2006 | 200 | 15.71 |
| 7/27/2006 | 253 | 15.69 |
| 7/27/2006 | 253 | 15.7 |
| 7/27/2006 | 300 | 15.69 |
| 7/27/2006 | 300 | 15.7 |
| 7/27/2006 | 300 | 15.71 |
| 7/27/2006 | 328 | 15.69 |
| 7/27/2006 | 372 | 15.69 |
| 7/27/2006 | 400 | 15.69 |
| 7/27/2006 | 400 | 15.71 |
| 7/27/2006 | 430 | 15.69 |
| 7/27/2006 | 579 | 15.69 |
| 7/27/2006 | 700 | 15.69 |
| 7/27/2006 | 800 | 15.69 |
| 7/27/2006 | 800 | 15.69 |
| 7/27/2006 | 800 | 15.7 |
| 7/27/2006 | 825 | 15.69 |
| 7/27/2006 | 1,100 | 15.71 |
| 7/27/2006 | 1,121 | 15.69 |
| 7/27/2006 | 1,500 | 15.71 |
| 7/27/2006 | 1,800 | 15.7 |
| 7/27/2006 | 1,977 | 15.7 |
| 7/27/2006 | 2,900 | 15.7 |
| 7/27/2006 | 3,000 | 15.7 |
| 7/27/2006 | 4,869 | 15.7 |
| 7/27/2006 | 11,079 | 15.7 |
| 7/27/2006 | 100 | 15.7 |
| 7/27/2006 | (2,900) | 15.6996 |
| 7/27/2006 | (1,300) | 15.6996 |
| 7/27/2006 | (700) | 15.6996 |
| 7/27/2006 | (700) | 15.6996 |
| 7/27/2006 | 40 | 15.71 |
| 7/27/2006 | 46 | 15.69 |
| 7/27/2006 | 89 | 15.71 |
| 7/27/2006 | 100 | 15.68 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 100 | 15.7 |
| 7/27/2006 | 100 | 15.7 |
| 7/27/2006 | 100 | 15.7 |
| 7/27/2006 | 100 | 15.7 |
| 7/27/2006 | 100 | 15.7 |
| 7/27/2006 | 100 | 15.71 |
| 7/27/2006 | 100 | 15.71 |
| 7/27/2006 | 100 | 15.71 |
| 7/27/2006 | 100 | 15.71 |
| 7/27/2006 | 100 | 15.71 |
| 7/27/2006 | 100 | 15.71 |
| 7/27/2006 | 100 | 15.71 |
| 7/27/2006 | 200 | 15.69 |
| 7/27/2006 | 200 | 15.69 |
| 7/27/2006 | 200 | 15.7 |
| 7/27/2006 | 200 | 15.71 |
| 7/27/2006 | 200 | 15.71 |
| 7/27/2006 | 200 | 15.71 |
| 7/27/2006 | 200 | 15.71 |
| 7/27/2006 | (100) | 15.69 |
| 7/27/2006 | (100) | 15.69 |
| 7/27/2006 | (100) | 15.7 |
| 7/27/2006 | (100) | 15.7 |
| 7/27/2006 | (100) | 15.7 |
| 7/27/2006 | (100) | 15.7 |
| 7/27/2006 | (100) | 15.71 |
| 7/27/2006 | (100) | 15.71 |
| 7/27/2006 | (100) | 15.71 |
| 7/27/2006 | (100) | 15.71 |
| 7/27/2006 | (100) | 15.71 |
| 7/27/2006 | (100) | 15.71 |
| 7/27/2006 | (100) | 15.71 |
| 7/27/2006 | (100) | 15.71 |
| 7/27/2006 | (100) | 15.71 |
| 7/27/2006 | (100) | 15.71 |
| 7/27/2006 | (100) | 15.71 |
| 7/27/2006 | (100) | 15.71 |
| 7/27/2006 | (88) | 15.71 |
| 7/27/2006 | (55) | 15.71 |
| 7/27/2006 | (45) | 15.71 |
| 7/27/2006 | (30) | 15.71 |
| 7/27/2006 | (11) | 15.71 |
| 7/27/2006 | (1) | 15.71 |
| 7/27/2006 | 100 | 15.68 |
| 7/27/2006 | 100 | 15.69 |
| 7/27/2006 | 200 | 15.7 |
| 7/27/2006 | (100) | 15.69 |
| 7/27/2006 | (100) | 15.71 |
| 7/27/2006 | (53) | 15.71 |
| 7/27/2006 | 6 | 15.71 |
| 7/27/2006 | 6 | 15.71 |
| 7/27/2006 | 94 | 15.71 |
| 7/27/2006 | 94 | 15.71 |
| 7/27/2006 | (2,000) | 15.7002 |
| 7/28/2006 | 300 | 15.7338 |
| 7/28/2006 | 900 | 15.7338 |
| 7/28/2006 | 2,300 | 15.7338 |
| 7/28/2006 | 2,600 | 15.7338 |
| 7/28/2006 | 3,000 | 15.7338 |
| 7/28/2006 | 3,300 | 15.7338 |
| 7/28/2006 | 3,900 | 15.7338 |
| 7/28/2006 | 4,100 | 15.7338 |
| 7/28/2006 | 9,800 | 15.7338 |
| 7/28/2006 | 21 | 15.73 |
| 7/28/2006 | 23 | 15.74 |
| 7/28/2006 | 33 | 15.72 |
| 7/28/2006 | 44 | 15.73 |
| 7/28/2006 | 50 | 15.72 |
| 7/28/2006 | 50 | 15.73 |
| 7/28/2006 | 67 | 15.72 |
| 7/28/2006 | 100 | 15.72 |
| 7/28/2006 | 100 | 15.73 |
| 7/28/2006 | 100 | 15.73 |
| 7/28/2006 | 100 | 15.75 |
| 7/28/2006 | 100 | 15.75 |
| 7/28/2006 | 200 | 15.73 |
| 7/28/2006 | 300 | 15.7734 |
| 7/28/2006 | 6 | 15.73 |
| 7/28/2006 | 17 | 15.73 |
| 7/28/2006 | 17 | 15.73 |
| 7/28/2006 | 20 | 15.76 |
| 7/28/2006 | 23 | 15.73 |
| 7/28/2006 | 50 | 15.73 |
| 7/28/2006 | 66 | 15.73 |
| 7/28/2006 | 83 | 15.73 |
| 7/28/2006 | 100 | 15.72 |
| 7/28/2006 | 100 | 15.72 |
| 7/28/2006 | 100 | 15.72 |
| 7/28/2006 | 100 | 15.72 |
| 7/28/2006 | 100 | 15.72 |
| 7/28/2006 | 100 | 15.72 |
| 7/28/2006 | 100 | 15.72 |
| 7/28/2006 | 100 | 15.72 |
| 7/28/2006 | 100 | 15.72 |
| 7/28/2006 | 100 | 15.72 |
| 7/28/2006 | 100 | 15.72 |
| 7/28/2006 | 100 | 15.72 |
| 7/28/2006 | 100 | 15.72 |
| 7/28/2006 | 100 | 15.72 |
| 7/28/2006 | 100 | 15.72 |
| 7/28/2006 | 100 | 15.73 |
| 7/28/2006 | 100 | 15.73 |
| 7/28/2006 | 100 | 15.73 |
| 7/28/2006 | 100 | 15.73 |
| 7/28/2006 | 100 | 15.73 |
| 7/28/2006 | 100 | 15.73 |
| 7/28/2006 | 100 | 15.73 |
| 7/28/2006 | 100 | 15.73 |
| 7/28/2006 | 100 | 15.73 |
| 7/28/2006 | 100 | 15.73 |
| 7/28/2006 | 100 | 15.73 |
| 7/28/2006 | 100 | 15.73 |
| 7/28/2006 | 100 | 15.73 |
| 7/28/2006 | 100 | 15.73 |
| 7/28/2006 | 100 | 15.73 |
| 7/28/2006 | 100 | 15.73 |
| 7/28/2006 | 100 | 15.73 |
| 7/28/2006 | 100 | 15.73 |
| 7/28/2006 | 100 | 15.73 |
| 7/28/2006 | 100 | 15.73 |
| 7/28/2006 | 100 | 15.73 |
| 7/28/2006 | 100 | 15.73 |
| 7/28/2006 | 100 | 15.73 |
| 7/28/2006 | 100 | 15.76 |
| 7/28/2006 | 100 | 15.76 |
| 7/28/2006 | 100 | 15.76 |
| 7/28/2006 | 100 | 15.76 |
| 7/28/2006 | 100 | 15.76 |
| 7/28/2006 | 100 | 15.76 |
| 7/28/2006 | 100 | 15.76 |
| 7/28/2006 | 100 | 15.76 |
| 7/28/2006 | 115 | 15.73 |
| 7/28/2006 | 117 | 15.73 |
| 7/28/2006 | 118 | 15.73 |
| 7/28/2006 | 200 | 15.72 |
| 7/28/2006 | 200 | 15.73 |
| 7/28/2006 | 200 | 15.73 |
| 7/28/2006 | 200 | 15.73 |
| 7/28/2006 | 200 | 15.73 |
| 7/28/2006 | 200 | 15.73 |
| 7/28/2006 | 200 | 15.73 |
| 7/28/2006 | 200 | 15.73 |
| 7/28/2006 | 200 | 15.73 |
| 7/28/2006 | 283 | 15.73 |
| 7/28/2006 | 294 | 15.73 |
| 7/28/2006 | 300 | 15.73 |
| 7/28/2006 | 300 | 15.73 |
| 7/28/2006 | 300 | 15.73 |
| 7/28/2006 | 350 | 15.73 |
| 7/28/2006 | 400 | 15.73 |
| 7/28/2006 | 400 | 15.76 |
| 7/28/2006 | 400 | 15.76 |
| 7/28/2006 | 400 | 15.76 |
| 7/28/2006 | 400 | 15.76 |
| 7/28/2006 | 400 | 15.76 |
| 7/28/2006 | 500 | 15.72 |
| 7/28/2006 | 500 | 15.73 |
| 7/28/2006 | 579 | 15.73 |
| 7/28/2006 | 600 | 15.72 |
| 7/28/2006 | 600 | 15.72 |
| 7/28/2006 | 682 | 15.73 |
| 7/28/2006 | 700 | 15.72 |
| 7/28/2006 | 700 | 15.73 |
| 7/28/2006 | 700 | 15.76 |
| 7/28/2006 | 800 | 15.73 |
| 7/28/2006 | 1,470 | 15.72 |
| 7/28/2006 | 6,480 | 15.76 |
| 7/28/2006 | 9,400 | 15.72 |
| 7/28/2006 | 10,030 | 15.72 |
| 7/31/2006 | 6 | 15.73 |
| 7/31/2006 | 7 | 15.74 |
| 7/31/2006 | 28 | 15.72 |
| 7/31/2006 | 60 | 15.72 |
| 7/31/2006 | 70 | 15.74 |
| 7/31/2006 | 79 | 15.74 |
| 7/31/2006 | 86 | 15.73 |
| 7/31/2006 | 100 | 15.72 |
| 7/31/2006 | 100 | 15.73 |
| 7/31/2006 | 100 | 15.74 |
| 7/31/2006 | 100 | 15.74 |
| 7/31/2006 | 100 | 15.74 |
| 7/31/2006 | 136 | 15.74 |
| 7/31/2006 | 156 | 15.74 |
| 7/31/2006 | 164 | 15.73 |
| 7/31/2006 | 200 | 15.73 |
| 7/31/2006 | 200 | 15.73 |
| 7/31/2006 | 262 | 15.74 |
| 7/31/2006 | 300 | 15.73 |
| 7/31/2006 | 300 | 15.73 |
| 7/31/2006 | 400 | 15.73 |
| 7/31/2006 | 500 | 15.73 |
| 7/31/2006 | 500 | 15.73 |
| 7/31/2006 | 534 | 15.73 |
| 7/31/2006 | 700 | 15.72 |
| 7/31/2006 | 700 | 15.73 |
| 7/31/2006 | 700 | 15.74 |
| 7/31/2006 | 1,000 | 15.73 |
| 7/31/2006 | 100 | 15.73 |
| 7/31/2006 | 100 | 15.74 |
| 7/31/2006 | 200 | 15.72 |
| 7/31/2006 | 203 | 15.73 |
| 7/31/2006 | 1,000 | 15.74 |
| 7/31/2006 | 1,000 | 15.74 |
| 7/31/2006 | 100 | 15.74 |
| 7/31/2006 | 200 | 15.7233 |
| 7/31/2006 | 73,400 | 15.7377 |
| 8/1/2006 | 100 | 15.7 |
| 8/1/2006 | 100 | 15.7 |
| 8/1/2006 | 100 | 15.7 |
| 8/1/2006 | 100 | 15.7 |
| 8/1/2006 | 100 | 15.7 |
| 8/1/2006 | 100 | 15.7 |
| 8/1/2006 | 100 | 15.7 |
| 8/1/2006 | 100 | 15.7 |
| 8/1/2006 | 100 | 15.7 |
| 8/1/2006 | 100 | 15.7 |
| 8/1/2006 | 100 | 15.7 |
| 8/1/2006 | 200 | 15.7 |
| 8/1/2006 | 200 | 15.7 |
| 8/1/2006 | 200 | 15.7 |
| 8/1/2006 | 258 | 15.7 |
| 8/1/2006 | 300 | 15.7 |
| 8/1/2006 | 300 | 15.7 |
| 8/1/2006 | 500 | 15.7 |
| 8/1/2006 | 569 | 15.7 |
| 8/1/2006 | 700 | 15.7 |
| 8/1/2006 | 1,800 | 15.7 |
| 8/1/2006 | 4,731 | 15.7 |
| 8/1/2006 | 5,000 | 15.7 |
| 8/1/2006 | 5,000 | 15.7 |
| 8/1/2006 | 5,000 | 15.7 |
| 8/1/2006 | 5,000 | 15.7 |
| 8/1/2006 | 5,000 | 15.7 |
| 8/1/2006 | 9,442 | 15.7 |
| 8/1/2006 | 9,700 | 15.7 |
| 8/1/2006 | 60 | 15.69 |
| 8/1/2006 | 95 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.7 |
| 8/1/2006 | 100 | 15.7 |
| 8/1/2006 | 105 | 15.69 |
| 8/1/2006 | 105 | 15.69 |
| 8/1/2006 | 120 | 15.69 |
| 8/1/2006 | 120 | 15.69 |
| 8/1/2006 | 120 | 15.69 |
| 8/1/2006 | 120 | 15.69 |
| 8/1/2006 | 120 | 15.69 |
| 8/1/2006 | 120 | 15.69 |
| 8/1/2006 | 120 | 15.69 |
| 8/1/2006 | 120 | 15.69 |
| 8/1/2006 | 120 | 15.69 |
| 8/1/2006 | 120 | 15.69 |
| 8/1/2006 | 139 | 15.7 |
| 8/1/2006 | 200 | 15.69 |
| 8/1/2006 | 200 | 15.69 |
| 8/1/2006 | 200 | 15.69 |
| 8/1/2006 | 200 | 15.69 |
| 8/1/2006 | 200 | 15.69 |
| 8/1/2006 | 200 | 15.69 |
| 8/1/2006 | 261 | 15.7 |
| 8/1/2006 | 300 | 15.69 |
| 8/1/2006 | 300 | 15.69 |
| 8/1/2006 | 400 | 15.69 |
| 8/1/2006 | 400 | 15.69 |
| 8/1/2006 | 495 | 15.69 |
| 8/1/2006 | 500 | 15.69 |
| 8/1/2006 | 500 | 15.69 |
| 8/1/2006 | 500 | 15.69 |
| 8/1/2006 | 500 | 15.69 |
| 8/1/2006 | 500 | 15.7 |
| 8/1/2006 | 500 | 15.7 |
| 8/1/2006 | 600 | 15.7 |
| 8/1/2006 | 704 | 15.7 |
| 8/1/2006 | 931 | 15.7 |
| 8/1/2006 | 1,300 | 15.69 |
| 8/1/2006 | 1,340 | 15.69 |
| 8/1/2006 | 1,520 | 15.69 |
| 8/1/2006 | 1,685 | 15.69 |
| 8/1/2006 | 3,764 | 15.7 |
| 8/1/2006 | 9,200 | 15.7 |
| 8/1/2006 | 10,222 | 15.7 |
| 8/1/2006 | 12,574 | 15.7 |
| 8/1/2006 | 250,000 | 15.7 |
| 8/1/2006 | 100 | 15.71 |
| 8/1/2006 | 100 | 15.71 |
| 8/1/2006 | 100 | 15.71 |
| 8/1/2006 | 100 | 15.71 |
| 8/1/2006 | 100 | 15.71 |
| 8/1/2006 | 100 | 15.71 |
| 8/1/2006 | 100 | 15.71 |
| 8/1/2006 | 100 | 15.71 |
| 8/1/2006 | 200 | 15.71 |
| 8/1/2006 | 200 | 15.71 |
| 8/1/2006 | 400 | 15.71 |
| 8/1/2006 | 500 | 15.71 |
| 8/1/2006 | 1,128 | 15.71 |
| 8/1/2006 | 1,900 | 15.71 |
| 8/1/2006 | 19,872 | 15.71 |
| 8/1/2006 | 37,500 | 15.7 |
| 8/1/2006 | 100 | 15.72 |
| 8/1/2006 | (1,000) | 15.7071 |
| 8/1/2006 | 16 | 15.71 |
| 8/1/2006 | 22 | 15.72 |
| 8/1/2006 | 26 | 15.73 |
| 8/1/2006 | 42 | 15.73 |
| 8/1/2006 | 58 | 15.73 |
| 8/1/2006 | 76 | 15.73 |
| 8/1/2006 | 78 | 15.72 |
| 8/1/2006 | 80 | 15.73 |
| 8/1/2006 | 84 | 15.71 |
| 8/1/2006 | 100 | 15.68 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.7 |
| 8/1/2006 | 100 | 15.7 |
| 8/1/2006 | 100 | 15.7 |
| 8/1/2006 | 100 | 15.7 |
| 8/1/2006 | 100 | 15.7 |
| 8/1/2006 | 100 | 15.7 |
| 8/1/2006 | 100 | 15.7 |
| 8/1/2006 | 100 | 15.7 |
| 8/1/2006 | 100 | 15.7 |
| 8/1/2006 | 100 | 15.7 |
| 8/1/2006 | 100 | 15.7 |
| 8/1/2006 | 100 | 15.71 |
| 8/1/2006 | 100 | 15.71 |
| 8/1/2006 | 100 | 15.71 |
| 8/1/2006 | 100 | 15.71 |
| 8/1/2006 | 100 | 15.72 |
| 8/1/2006 | 100 | 15.72 |
| 8/1/2006 | 100 | 15.72 |
| 8/1/2006 | 100 | 15.72 |
| 8/1/2006 | 100 | 15.72 |
| 8/1/2006 | 100 | 15.72 |
| 8/1/2006 | 100 | 15.72 |
| 8/1/2006 | 100 | 15.72 |
| 8/1/2006 | 100 | 15.72 |
| 8/1/2006 | 100 | 15.72 |
| 8/1/2006 | 100 | 15.73 |
| 8/1/2006 | 100 | 15.73 |
| 8/1/2006 | 100 | 15.73 |
| 8/1/2006 | 100 | 15.73 |
| 8/1/2006 | 100 | 15.73 |
| 8/1/2006 | 100 | 15.73 |
| 8/1/2006 | 100 | 15.73 |
| 8/1/2006 | 100 | 15.74 |
| 8/1/2006 | 100 | 15.74 |
| 8/1/2006 | 100 | 15.74 |
| 8/1/2006 | 300 | 15.71 |
| 8/1/2006 | 400 | 15.72 |
| 8/1/2006 | 100 | 15.69 |
| 8/1/2006 | 100 | 15.72 |
| 8/1/2006 | 100 | 15.72 |
| 8/1/2006 | 100 | 15.73 |
| 8/1/2006 | 100 | 15.73 |
| 8/1/2006 | 100 | 15.73 |
| 8/1/2006 | 120 | 15.7 |
| 8/1/2006 | 100 | 15.71 |
| 8/1/2006 | 100 | 15.71 |
| 8/1/2006 | 100 | 15.71 |
| 8/1/2006 | 100 | 15.71 |
| 8/1/2006 | 100 | 15.71 |
| 8/1/2006 | 2,000 | 15.6933 |
| 8/1/2006 | 50,000 | 15.718 |
| 8/2/2006 | 8 | 15.61 |
| 8/2/2006 | 12 | 15.61 |
| 8/2/2006 | 12 | 15.62 |
| 8/2/2006 | 20 | 15.61 |
| 8/2/2006 | 20 | 15.62 |
| 8/2/2006 | 24 | 15.61 |
| 8/2/2006 | 33 | 15.62 |
| 8/2/2006 | 40 | 15.61 |
| 8/2/2006 | 40 | 15.61 |
| 8/2/2006 | 40 | 15.61 |
| 8/2/2006 | 40 | 15.61 |
| 8/2/2006 | 41 | 15.62 |
| 8/2/2006 | 67 | 15.63 |
| 8/2/2006 | 92 | 15.62 |
| 8/2/2006 | 92 | 15.62 |
| 8/2/2006 | 92 | 15.62 |
| 8/2/2006 | 100 | 15.6 |
| 8/2/2006 | 100 | 15.6 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.63 |
| 8/2/2006 | 100 | 15.63 |
| 8/2/2006 | 100 | 15.63 |
| 8/2/2006 | 100 | 15.63 |
| 8/2/2006 | 100 | 15.63 |
| 8/2/2006 | 100 | 15.63 |
| 8/2/2006 | 100 | 15.63 |
| 8/2/2006 | 100 | 15.64 |
| 8/2/2006 | 100 | 15.64 |
| 8/2/2006 | 100 | 15.64 |
| 8/2/2006 | 100 | 15.64 |
| 8/2/2006 | 100 | 15.64 |
| 8/2/2006 | 100 | 15.64 |
| 8/2/2006 | 100 | 15.64 |
| 8/2/2006 | 100 | 15.64 |
| 8/2/2006 | 100 | 15.64 |
| 8/2/2006 | 100 | 15.64 |
| 8/2/2006 | 100 | 15.64 |
| 8/2/2006 | 100 | 15.64 |
| 8/2/2006 | 100 | 15.64 |
| 8/2/2006 | 100 | 15.64 |
| 8/2/2006 | 100 | 15.64 |
| 8/2/2006 | 100 | 15.64 |
| 8/2/2006 | 100 | 15.64 |
| 8/2/2006 | 100 | 15.64 |
| 8/2/2006 | 100 | 15.64 |
| 8/2/2006 | 100 | 15.64 |
| 8/2/2006 | 100 | 15.64 |
| 8/2/2006 | 100 | 15.64 |
| 8/2/2006 | 100 | 15.64 |
| 8/2/2006 | 100 | 15.64 |
| 8/2/2006 | 100 | 15.64 |
| 8/2/2006 | 100 | 15.65 |
| 8/2/2006 | 100 | 15.65 |
| 8/2/2006 | 100 | 15.65 |
| 8/2/2006 | 100 | 15.65 |
| 8/2/2006 | 100 | 15.65 |
| 8/2/2006 | 100 | 15.65 |
| 8/2/2006 | 100 | 15.65 |
| 8/2/2006 | 100 | 15.65 |
| 8/2/2006 | 100 | 15.65 |
| 8/2/2006 | 100 | 15.65 |
| 8/2/2006 | 100 | 15.65 |
| 8/2/2006 | 100 | 15.65 |
| 8/2/2006 | 100 | 15.65 |
| 8/2/2006 | 100 | 15.65 |
| 8/2/2006 | 100 | 15.65 |
| 8/2/2006 | 100 | 15.65 |
| 8/2/2006 | 100 | 15.65 |
| 8/2/2006 | 100 | 15.65 |
| 8/2/2006 | 100 | 15.65 |
| 8/2/2006 | 100 | 15.65 |
| 8/2/2006 | 100 | 15.65 |
| 8/2/2006 | 108 | 15.62 |
| 8/2/2006 | 121 | 15.61 |
| 8/2/2006 | 133 | 15.63 |
| 8/2/2006 | 140 | 15.61 |
| 8/2/2006 | 146 | 15.64 |
| 8/2/2006 | 154 | 15.64 |
| 8/2/2006 | 160 | 15.61 |
| 8/2/2006 | 160 | 15.61 |
| 8/2/2006 | 167 | 15.62 |
| 8/2/2006 | 176 | 15.61 |
| 8/2/2006 | 180 | 15.61 |
| 8/2/2006 | 196 | 15.61 |
| 8/2/2006 | 200 | 15.61 |
| 8/2/2006 | 200 | 15.61 |
| 8/2/2006 | 200 | 15.61 |
| 8/2/2006 | 200 | 15.61 |
| 8/2/2006 | 200 | 15.61 |
| 8/2/2006 | 200 | 15.61 |
| 8/2/2006 | 200 | 15.61 |
| 8/2/2006 | 200 | 15.61 |
| 8/2/2006 | 200 | 15.61 |
| 8/2/2006 | 200 | 15.61 |
| 8/2/2006 | 200 | 15.61 |
| 8/2/2006 | 200 | 15.61 |
| 8/2/2006 | 200 | 15.61 |
| 8/2/2006 | 200 | 15.61 |
| 8/2/2006 | 200 | 15.61 |
| 8/2/2006 | 200 | 15.61 |
| 8/2/2006 | 200 | 15.61 |
| 8/2/2006 | 200 | 15.61 |
| 8/2/2006 | 200 | 15.61 |
| 8/2/2006 | 200 | 15.61 |
| 8/2/2006 | 200 | 15.61 |
| 8/2/2006 | 200 | 15.61 |
| 8/2/2006 | 200 | 15.61 |
| 8/2/2006 | 200 | 15.61 |
| 8/2/2006 | 200 | 15.62 |
| 8/2/2006 | 200 | 15.62 |
| 8/2/2006 | 200 | 15.62 |
| 8/2/2006 | 200 | 15.62 |
| 8/2/2006 | 200 | 15.62 |
| 8/2/2006 | 200 | 15.62 |
| 8/2/2006 | 200 | 15.62 |
| 8/2/2006 | 200 | 15.62 |
| 8/2/2006 | 200 | 15.62 |
| 8/2/2006 | 200 | 15.62 |
| 8/2/2006 | 200 | 15.62 |
| 8/2/2006 | 200 | 15.62 |
| 8/2/2006 | 200 | 15.62 |
| 8/2/2006 | 200 | 15.62 |
| 8/2/2006 | 200 | 15.62 |
| 8/2/2006 | 200 | 15.62 |
| 8/2/2006 | 200 | 15.62 |
| 8/2/2006 | 200 | 15.62 |
| 8/2/2006 | 200 | 15.62 |
| 8/2/2006 | 200 | 15.62 |
| 8/2/2006 | 200 | 15.62 |
| 8/2/2006 | 200 | 15.62 |
| 8/2/2006 | 200 | 15.63 |
| 8/2/2006 | 200 | 15.63 |
| 8/2/2006 | 200 | 15.63 |
| 8/2/2006 | 200 | 15.63 |
| 8/2/2006 | 200 | 15.63 |
| 8/2/2006 | 200 | 15.63 |
| 8/2/2006 | 200 | 15.63 |
| 8/2/2006 | 200 | 15.63 |
| 8/2/2006 | 200 | 15.64 |
| 8/2/2006 | 200 | 15.64 |
| 8/2/2006 | 200 | 15.64 |
| 8/2/2006 | 200 | 15.64 |
| 8/2/2006 | 200 | 15.64 |
| 8/2/2006 | 200 | 15.64 |
| 8/2/2006 | 200 | 15.64 |
| 8/2/2006 | 200 | 15.64 |
| 8/2/2006 | 200 | 15.64 |
| 8/2/2006 | 200 | 15.64 |
| 8/2/2006 | 200 | 15.64 |
| 8/2/2006 | 200 | 15.64 |
| 8/2/2006 | 200 | 15.64 |
| 8/2/2006 | 200 | 15.64 |
| 8/2/2006 | 200 | 15.64 |
| 8/2/2006 | 200 | 15.64 |
| 8/2/2006 | 200 | 15.64 |
| 8/2/2006 | 200 | 15.64 |
| 8/2/2006 | 200 | 15.64 |
| 8/2/2006 | 200 | 15.64 |
| 8/2/2006 | 200 | 15.64 |
| 8/2/2006 | 200 | 15.64 |
| 8/2/2006 | 200 | 15.64 |
| 8/2/2006 | 200 | 15.65 |
| 8/2/2006 | 200 | 15.65 |
| 8/2/2006 | 200 | 15.65 |
| 8/2/2006 | 200 | 15.65 |
| 8/2/2006 | 200 | 15.65 |
| 8/2/2006 | 202 | 15.62 |
| 8/2/2006 | 208 | 15.62 |
| 8/2/2006 | 212 | 15.65 |
| 8/2/2006 | 228 | 15.65 |
| 8/2/2006 | 233 | 15.62 |
| 8/2/2006 | 233 | 15.63 |
| 8/2/2006 | 259 | 15.62 |
| 8/2/2006 | 289 | 15.6 |
| 8/2/2006 | 300 | 15.6 |
| 8/2/2006 | 300 | 15.61 |
| 8/2/2006 | 300 | 15.61 |
| 8/2/2006 | 300 | 15.61 |
| 8/2/2006 | 300 | 15.61 |
| 8/2/2006 | 300 | 15.61 |
| 8/2/2006 | 300 | 15.61 |
| 8/2/2006 | 300 | 15.61 |
| 8/2/2006 | 300 | 15.61 |
| 8/2/2006 | 300 | 15.61 |
| 8/2/2006 | 300 | 15.61 |
| 8/2/2006 | 300 | 15.61 |
| 8/2/2006 | 300 | 15.61 |
| 8/2/2006 | 300 | 15.61 |
| 8/2/2006 | 300 | 15.61 |
| 8/2/2006 | 300 | 15.61 |
| 8/2/2006 | 300 | 15.61 |
| 8/2/2006 | 300 | 15.61 |
| 8/2/2006 | 300 | 15.62 |
| 8/2/2006 | 300 | 15.62 |
| 8/2/2006 | 300 | 15.62 |
| 8/2/2006 | 300 | 15.62 |
| 8/2/2006 | 300 | 15.62 |
| 8/2/2006 | 300 | 15.62 |
| 8/2/2006 | 300 | 15.62 |
| 8/2/2006 | 300 | 15.62 |
| 8/2/2006 | 300 | 15.62 |
| 8/2/2006 | 300 | 15.63 |
| 8/2/2006 | 300 | 15.63 |
| 8/2/2006 | 300 | 15.63 |
| 8/2/2006 | 300 | 15.64 |
| 8/2/2006 | 300 | 15.64 |
| 8/2/2006 | 300 | 15.64 |
| 8/2/2006 | 300 | 15.64 |
| 8/2/2006 | 300 | 15.64 |
| 8/2/2006 | 300 | 15.64 |
| 8/2/2006 | 300 | 15.64 |
| 8/2/2006 | 300 | 15.64 |
| 8/2/2006 | 300 | 15.64 |
| 8/2/2006 | 300 | 15.64 |
| 8/2/2006 | 300 | 15.64 |
| 8/2/2006 | 300 | 15.64 |
| 8/2/2006 | 300 | 15.64 |
| 8/2/2006 | 300 | 15.65 |
| 8/2/2006 | 300 | 15.65 |
| 8/2/2006 | 308 | 15.62 |
| 8/2/2006 | 340 | 15.61 |
| 8/2/2006 | 340 | 15.64 |
| 8/2/2006 | 346 | 15.63 |
| 8/2/2006 | 346 | 15.64 |
| 8/2/2006 | 354 | 15.63 |
| 8/2/2006 | 360 | 15.61 |
| 8/2/2006 | 367 | 15.62 |
| 8/2/2006 | 367 | 15.63 |
| 8/2/2006 | 378 | 15.66 |
| 8/2/2006 | 399 | 15.61 |
| 8/2/2006 | 400 | 15.61 |
| 8/2/2006 | 400 | 15.61 |
| 8/2/2006 | 400 | 15.61 |
| 8/2/2006 | 400 | 15.61 |
| 8/2/2006 | 400 | 15.61 |
| 8/2/2006 | 400 | 15.62 |
| 8/2/2006 | 400 | 15.62 |
| 8/2/2006 | 400 | 15.62 |
| 8/2/2006 | 400 | 15.62 |
| 8/2/2006 | 400 | 15.62 |
| 8/2/2006 | 400 | 15.62 |
| 8/2/2006 | 400 | 15.62 |
| 8/2/2006 | 400 | 15.62 |
| 8/2/2006 | 400 | 15.62 |
| 8/2/2006 | 400 | 15.62 |
| 8/2/2006 | 400 | 15.62 |
| 8/2/2006 | 400 | 15.62 |
| 8/2/2006 | 400 | 15.62 |
| 8/2/2006 | 400 | 15.62 |
| 8/2/2006 | 400 | 15.62 |
| 8/2/2006 | 400 | 15.63 |
| 8/2/2006 | 400 | 15.63 |
| 8/2/2006 | 400 | 15.63 |
| 8/2/2006 | 400 | 15.64 |
| 8/2/2006 | 400 | 15.64 |
| 8/2/2006 | 400 | 15.64 |
| 8/2/2006 | 400 | 15.64 |
| 8/2/2006 | 400 | 15.64 |
| 8/2/2006 | 400 | 15.64 |
| 8/2/2006 | 400 | 15.64 |
| 8/2/2006 | 400 | 15.65 |
| 8/2/2006 | 446 | 15.64 |
| 8/2/2006 | 446 | 15.65 |
| 8/2/2006 | 453 | 15.63 |
| 8/2/2006 | 467 | 15.63 |
| 8/2/2006 | 490 | 15.61 |
| 8/2/2006 | 500 | 15.6 |
| 8/2/2006 | 500 | 15.61 |
| 8/2/2006 | 500 | 15.61 |
| 8/2/2006 | 500 | 15.61 |
| 8/2/2006 | 500 | 15.61 |
| 8/2/2006 | 500 | 15.61 |
| 8/2/2006 | 500 | 15.61 |
| 8/2/2006 | 500 | 15.61 |
| 8/2/2006 | 500 | 15.62 |
| 8/2/2006 | 500 | 15.62 |
| 8/2/2006 | 500 | 15.62 |
| 8/2/2006 | 500 | 15.62 |
| 8/2/2006 | 500 | 15.62 |
| 8/2/2006 | 500 | 15.62 |
| 8/2/2006 | 500 | 15.62 |
| 8/2/2006 | 500 | 15.63 |
| 8/2/2006 | 500 | 15.63 |
| 8/2/2006 | 500 | 15.63 |
| 8/2/2006 | 500 | 15.63 |
| 8/2/2006 | 500 | 15.64 |
| 8/2/2006 | 500 | 15.64 |
| 8/2/2006 | 500 | 15.65 |
| 8/2/2006 | 500 | 15.65 |
| 8/2/2006 | 500 | 15.65 |
| 8/2/2006 | 500 | 15.65 |
| 8/2/2006 | 500 | 15.65 |
| 8/2/2006 | 500 | 15.65 |
| 8/2/2006 | 508 | 15.62 |
| 8/2/2006 | 510 | 15.61 |
| 8/2/2006 | 546 | 15.63 |
| 8/2/2006 | 546 | 15.64 |
| 8/2/2006 | 560 | 15.61 |
| 8/2/2006 | 579 | 15.61 |
| 8/2/2006 | 598 | 15.62 |
| 8/2/2006 | 600 | 15.61 |
| 8/2/2006 | 600 | 15.61 |
| 8/2/2006 | 600 | 15.61 |
| 8/2/2006 | 600 | 15.63 |
| 8/2/2006 | 600 | 15.63 |
| 8/2/2006 | 600 | 15.64 |
| 8/2/2006 | 600 | 15.65 |
| 8/2/2006 | 654 | 15.64 |
| 8/2/2006 | 660 | 15.61 |
| 8/2/2006 | 700 | 15.61 |
| 8/2/2006 | 700 | 15.61 |
| 8/2/2006 | 700 | 15.61 |
| 8/2/2006 | 700 | 15.61 |
| 8/2/2006 | 700 | 15.62 |
| 8/2/2006 | 700 | 15.62 |
| 8/2/2006 | 700 | 15.65 |
| 8/2/2006 | 711 | 15.6 |
| 8/2/2006 | 773 | 15.61 |
| 8/2/2006 | 800 | 15.61 |
| 8/2/2006 | 800 | 15.62 |
| 8/2/2006 | 800 | 15.62 |
| 8/2/2006 | 800 | 15.63 |
| 8/2/2006 | 800 | 15.65 |
| 8/2/2006 | 800 | 15.65 |
| 8/2/2006 | 800 | 15.65 |
| 8/2/2006 | 800 | 15.65 |
| 8/2/2006 | 800 | 15.65 |
| 8/2/2006 | 800 | 15.65 |
| 8/2/2006 | 800 | 15.65 |
| 8/2/2006 | 833 | 15.63 |
| 8/2/2006 | 860 | 15.64 |
| 8/2/2006 | 876 | 15.61 |
| 8/2/2006 | 900 | 15.61 |
| 8/2/2006 | 900 | 15.64 |
| 8/2/2006 | 900 | 15.64 |
| 8/2/2006 | 900 | 15.64 |
| 8/2/2006 | 940 | 15.61 |
| 8/2/2006 | 960 | 15.61 |
| 8/2/2006 | 980 | 15.62 |
| 8/2/2006 | 983 | 15.65 |
| 8/2/2006 | 1,000 | 15.6 |
| 8/2/2006 | 1,000 | 15.61 |
| 8/2/2006 | 1,000 | 15.61 |
| 8/2/2006 | 1,000 | 15.61 |
| 8/2/2006 | 1,000 | 15.61 |
| 8/2/2006 | 1,000 | 15.61 |
| 8/2/2006 | 1,000 | 15.61 |
| 8/2/2006 | 1,000 | 15.61 |
| 8/2/2006 | 1,000 | 15.61 |
| 8/2/2006 | 1,000 | 15.61 |
| 8/2/2006 | 1,000 | 15.61 |
| 8/2/2006 | 1,000 | 15.61 |
| 8/2/2006 | 1,000 | 15.62 |
| 8/2/2006 | 1,000 | 15.62 |
| 8/2/2006 | 1,000 | 15.62 |
| 8/2/2006 | 1,000 | 15.62 |
| 8/2/2006 | 1,000 | 15.62 |
| 8/2/2006 | 1,000 | 15.62 |
| 8/2/2006 | 1,000 | 15.62 |
| 8/2/2006 | 1,000 | 15.62 |
| 8/2/2006 | 1,000 | 15.62 |
| 8/2/2006 | 1,000 | 15.62 |
| 8/2/2006 | 1,000 | 15.62 |
| 8/2/2006 | 1,000 | 15.62 |
| 8/2/2006 | 1,000 | 15.62 |
| 8/2/2006 | 1,000 | 15.63 |
| 8/2/2006 | 1,000 | 15.63 |
| 8/2/2006 | 1,000 | 15.64 |
| 8/2/2006 | 1,000 | 15.64 |
| 8/2/2006 | 1,000 | 15.64 |
| 8/2/2006 | 1,000 | 15.64 |
| 8/2/2006 | 1,000 | 15.64 |
| 8/2/2006 | 1,000 | 15.65 |
| 8/2/2006 | 1,000 | 15.65 |
| 8/2/2006 | 1,000 | 15.65 |
| 8/2/2006 | 1,246 | 15.64 |
| 8/2/2006 | 1,300 | 15.6 |
| 8/2/2006 | 1,580 | 15.62 |
| 8/2/2006 | 1,593 | 15.65 |
| 8/2/2006 | 1,903 | 15.61 |
| 8/2/2006 | 2,100 | 15.62 |
| 8/2/2006 | 2,805 | 15.65 |
| 8/2/2006 | 3,024 | 15.61 |
| 8/2/2006 | 3,100 | 15.64 |
| 8/2/2006 | 4,000 | 15.62 |
| 8/2/2006 | 4,000 | 15.62 |
| 8/2/2006 | 4,000 | 15.65 |
| 8/2/2006 | 4,000 | 15.65 |
| 8/2/2006 | 4,356 | 15.61 |
| 8/2/2006 | 5,500 | 15.61 |
| 8/2/2006 | 5,700 | 15.65 |
| 8/2/2006 | 6,165 | 15.61 |
| 8/2/2006 | 6,300 | 15.64 |
| 8/2/2006 | 6,735 | 15.65 |
| 8/2/2006 | 7,200 | 15.64 |
| 8/2/2006 | 7,400 | 15.62 |
| 8/2/2006 | 7,407 | 15.65 |
| 8/2/2006 | 8,054 | 15.65 |
| 8/2/2006 | 9,000 | 15.65 |
| 8/2/2006 | 9,400 | 15.65 |
| 8/2/2006 | 9,772 | 15.65 |
| 8/2/2006 | 9,800 | 15.61 |
| 8/2/2006 | 22 | 15.66 |
| 8/2/2006 | 41 | 15.66 |
| 8/2/2006 | 46 | 15.69 |
| 8/2/2006 | 97 | 15.68 |
| 8/2/2006 | 100 | 15.66 |
| 8/2/2006 | 100 | 15.68 |
| 8/2/2006 | 100 | 15.68 |
| 8/2/2006 | 100 | 15.68 |
| 8/2/2006 | 100 | 15.68 |
| 8/2/2006 | 100 | 15.68 |
| 8/2/2006 | 100 | 15.69 |
| 8/2/2006 | 100 | 15.69 |
| 8/2/2006 | 100 | 15.69 |
| 8/2/2006 | 100 | 15.69 |
| 8/2/2006 | 146 | 15.68 |
| 8/2/2006 | 200 | 15.66 |
| 8/2/2006 | 200 | 15.68 |
| 8/2/2006 | 200 | 15.68 |
| 8/2/2006 | 200 | 15.68 |
| 8/2/2006 | 200 | 15.68 |
| 8/2/2006 | 200 | 15.68 |
| 8/2/2006 | 200 | 15.68 |
| 8/2/2006 | 246 | 15.68 |
| 8/2/2006 | 295 | 15.68 |
| 8/2/2006 | 300 | 15.67 |
| 8/2/2006 | 300 | 15.69 |
| 8/2/2006 | 354 | 15.68 |
| 8/2/2006 | 354 | 15.7 |
| 8/2/2006 | 392 | 15.67 |
| 8/2/2006 | 400 | 15.68 |
| 8/2/2006 | 400 | 15.68 |
| 8/2/2006 | 400 | 15.68 |
| 8/2/2006 | 400 | 15.68 |
| 8/2/2006 | 438 | 15.68 |
| 8/2/2006 | 454 | 15.67 |
| 8/2/2006 | 462 | 15.68 |
| 8/2/2006 | 497 | 15.68 |
| 8/2/2006 | 500 | 15.68 |
| 8/2/2006 | 500 | 15.68 |
| 8/2/2006 | 500 | 15.68 |
| 8/2/2006 | 546 | 15.67 |
| 8/2/2006 | 562 | 15.68 |
| 8/2/2006 | 600 | 15.68 |
| 8/2/2006 | 608 | 15.67 |
| 8/2/2006 | 615 | 15.68 |
| 8/2/2006 | 646 | 15.7 |
| 8/2/2006 | 692 | 15.67 |
| 8/2/2006 | 700 | 15.69 |
| 8/2/2006 | 800 | 15.66 |
| 8/2/2006 | 800 | 15.7 |
| 8/2/2006 | 900 | 15.69 |
| 8/2/2006 | 900 | 15.69 |
| 8/2/2006 | 954 | 15.69 |
| 8/2/2006 | 1,000 | 15.66 |
| 8/2/2006 | 1,000 | 15.67 |
| 8/2/2006 | 1,000 | 15.68 |
| 8/2/2006 | 1,000 | 15.68 |
| 8/2/2006 | 1,000 | 15.68 |
| 8/2/2006 | 1,000 | 15.68 |
| 8/2/2006 | 1,000 | 15.68 |
| 8/2/2006 | 1,000 | 15.68 |
| 8/2/2006 | 1,000 | 15.69 |
| 8/2/2006 | 1,000 | 15.69 |
| 8/2/2006 | 1,000 | 15.69 |
| 8/2/2006 | 1,000 | 15.69 |
| 8/2/2006 | 1,000 | 15.69 |
| 8/2/2006 | 1,000 | 15.69 |
| 8/2/2006 | 1,000 | 15.7 |
| 8/2/2006 | 1,000 | 15.7 |
| 8/2/2006 | 1,100 | 15.69 |
| 8/2/2006 | 2,000 | 15.69 |
| 8/2/2006 | 2,700 | 15.69 |
| 8/2/2006 | 4,000 | 15.69 |
| 8/2/2006 | 4,888 | 15.68 |
| 8/2/2006 | 7,008 | 15.67 |
| 8/2/2006 | 7,200 | 15.7 |
| 8/2/2006 | 8,878 | 15.66 |
| 8/2/2006 | 8,959 | 15.67 |
| 8/2/2006 | 9,000 | 15.66 |
| 8/2/2006 | 9,000 | 15.7 |
| 8/2/2006 | 25,000 | 15.6 |
| 8/2/2006 | (500) | 15.61 |
| 8/2/2006 | (500) | 15.62 |
| 8/2/2006 | (500) | 15.62 |
| 8/2/2006 | (500) | 15.62 |
| 8/2/2006 | (500) | 15.62 |
| 8/2/2006 | (500) | 15.62 |
| 8/2/2006 | (500) | 15.62 |
| 8/2/2006 | (400) | 15.61 |
| 8/2/2006 | (400) | 15.62 |
| 8/2/2006 | (400) | 15.62 |
| 8/2/2006 | (384) | 15.62 |
| 8/2/2006 | (310) | 15.62 |
| 8/2/2006 | (300) | 15.61 |
| 8/2/2006 | (300) | 15.62 |
| 8/2/2006 | (300) | 15.62 |
| 8/2/2006 | (200) | 15.61 |
| 8/2/2006 | (200) | 15.62 |
| 8/2/2006 | (100) | 15.61 |
| 8/2/2006 | (100) | 15.62 |
| 8/2/2006 | (100) | 15.62 |
| 8/2/2006 | (100) | 15.62 |
| 8/2/2006 | (55) | 15.62 |
| 8/2/2006 | (45) | 15.62 |
| 8/2/2006 | (6) | 15.61 |
| 8/2/2006 | (200) | 15.63 |
| 8/2/2006 | (200) | 15.63 |
| 8/2/2006 | (4,400) | 15.6355 |
| 8/2/2006 | (2,400) | 15.6355 |
| 8/2/2006 | (1,900) | 15.6355 |
| 8/2/2006 | (1,700) | 15.6355 |
| 8/2/2006 | (1,500) | 15.6355 |
| 8/2/2006 | (800) | 15.6355 |
| 8/2/2006 | (800) | 15.6355 |
| 8/2/2006 | (400) | 15.6355 |
| 8/2/2006 | 26 | 15.69 |
| 8/2/2006 | 33 | 15.62 |
| 8/2/2006 | 61 | 15.61 |
| 8/2/2006 | 74 | 15.69 |
| 8/2/2006 | 100 | 15.6 |
| 8/2/2006 | 100 | 15.6 |
| 8/2/2006 | 100 | 15.6 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.64 |
| 8/2/2006 | 100 | 15.64 |
| 8/2/2006 | 100 | 15.64 |
| 8/2/2006 | 100 | 15.64 |
| 8/2/2006 | 100 | 15.66 |
| 8/2/2006 | 100 | 15.67 |
| 8/2/2006 | 100 | 15.67 |
| 8/2/2006 | 100 | 15.67 |
| 8/2/2006 | 100 | 15.67 |
| 8/2/2006 | 100 | 15.67 |
| 8/2/2006 | 100 | 15.68 |
| 8/2/2006 | 100 | 15.68 |
| 8/2/2006 | 100 | 15.68 |
| 8/2/2006 | 100 | 15.69 |
| 8/2/2006 | 100 | 15.69 |
| 8/2/2006 | 100 | 15.69 |
| 8/2/2006 | 100 | 15.69 |
| 8/2/2006 | 100 | 15.69 |
| 8/2/2006 | 100 | 15.69 |
| 8/2/2006 | 100 | 15.69 |
| 8/2/2006 | 100 | 15.69 |
| 8/2/2006 | 100 | 15.69 |
| 8/2/2006 | 100 | 15.7 |
| 8/2/2006 | 100 | 15.7 |
| 8/2/2006 | 100 | 15.7 |
| 8/2/2006 | 100 | 15.7 |
| 8/2/2006 | 200 | 15.68 |
| 8/2/2006 | 200 | 15.68 |
| 8/2/2006 | 200 | 15.69 |
| 8/2/2006 | 200 | 15.7 |
| 8/2/2006 | 200 | 15.71 |
| 8/2/2006 | (200) | 15.61 |
| 8/2/2006 | (200) | 15.62 |
| 8/2/2006 | (200) | 15.64 |
| 8/2/2006 | (200) | 15.65 |
| 8/2/2006 | (200) | 15.66 |
| 8/2/2006 | (120) | 15.62 |
| 8/2/2006 | (120) | 15.63 |
| 8/2/2006 | (100) | 15.61 |
| 8/2/2006 | (100) | 15.61 |
| 8/2/2006 | (100) | 15.61 |
| 8/2/2006 | (100) | 15.61 |
| 8/2/2006 | (100) | 15.61 |
| 8/2/2006 | (100) | 15.61 |
| 8/2/2006 | (100) | 15.62 |
| 8/2/2006 | (100) | 15.62 |
| 8/2/2006 | (100) | 15.62 |
| 8/2/2006 | (100) | 15.62 |
| 8/2/2006 | (100) | 15.62 |
| 8/2/2006 | (100) | 15.62 |
| 8/2/2006 | (100) | 15.62 |
| 8/2/2006 | (100) | 15.62 |
| 8/2/2006 | (100) | 15.62 |
| 8/2/2006 | (100) | 15.64 |
| 8/2/2006 | (100) | 15.64 |
| 8/2/2006 | (100) | 15.65 |
| 8/2/2006 | (100) | 15.65 |
| 8/2/2006 | (100) | 15.65 |
| 8/2/2006 | (73) | 15.62 |
| 8/2/2006 | (64) | 15.62 |
| 8/2/2006 | (60) | 15.61 |
| 8/2/2006 | (40) | 15.61 |
| 8/2/2006 | (24) | 15.62 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.65 |
| 8/2/2006 | 100 | 15.67 |
| 8/2/2006 | 100 | 15.68 |
| 8/2/2006 | 200 | 15.67 |
| 8/2/2006 | (100) | 15.61 |
| 8/2/2006 | (100) | 15.62 |
| 8/2/2006 | (100) | 15.64 |
| 8/2/2006 | 29 | 15.67 |
| 8/2/2006 | 71 | 15.67 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.65 |
| 8/2/2006 | 100 | 15.65 |
| 8/2/2006 | 100 | 15.65 |
| 8/2/2006 | 100 | 15.65 |
| 8/2/2006 | 100 | 15.65 |
| 8/2/2006 | 100 | 15.65 |
| 8/2/2006 | 100 | 15.67 |
| 8/2/2006 | 100 | 15.69 |
| 8/2/2006 | 100 | 15.69 |
| 8/2/2006 | 200 | 15.65 |
| 8/2/2006 | 200 | 15.66 |
| 8/2/2006 | 46 | 15.61 |
| 8/2/2006 | 54 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.61 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 100 | 15.62 |
| 8/2/2006 | 200 | 15.61 |
| 8/2/2006 | 200 | 15.61 |
| 8/2/2006 | 200 | 15.62 |
| 8/2/2006 | 200 | 15.62 |
| 8/2/2006 | 200 | 15.62 |
| 8/2/2006 | 254 | 15.61 |
| 8/2/2006 | 273 | 15.61 |
| 8/2/2006 | 300 | 15.61 |
| 8/2/2006 | 300 | 15.62 |
| 8/2/2006 | 400 | 15.61 |
| 8/2/2006 | 500 | 15.61 |
| 8/2/2006 | 500 | 15.61 |
| 8/2/2006 | 500 | 15.62 |
| 8/2/2006 | 500 | 15.62 |
| 8/2/2006 | 500 | 15.62 |
| 8/2/2006 | 660 | 15.62 |
| 8/2/2006 | 700 | 15.61 |
| 8/2/2006 | 800 | 15.61 |
| 8/2/2006 | 800 | 15.61 |
| 8/2/2006 | 800 | 15.61 |
| 8/2/2006 | 873 | 15.61 |
| 8/2/2006 | 900 | 15.61 |
| 8/2/2006 | 900 | 15.61 |
| 8/2/2006 | 900 | 15.61 |
| 8/2/2006 | 900 | 15.61 |
| 8/2/2006 | 1,000 | 15.61 |
| 8/2/2006 | 1,000 | 15.61 |
| 8/2/2006 | 1,000 | 15.61 |
| 8/2/2006 | 1,000 | 15.61 |
| 8/2/2006 | 1,000 | 15.61 |
| 8/2/2006 | 1,800 | 15.61 |
| 8/2/2006 | 6,340 | 15.62 |
| 8/3/2006 | 1 | 15.64 |
| 8/3/2006 | 7 | 15.64 |
| 8/3/2006 | 24 | 15.65 |
| 8/3/2006 | 32 | 15.69 |
| 8/3/2006 | 37 | 15.69 |
| 8/3/2006 | 76 | 15.65 |
| 8/3/2006 | 92 | 15.64 |
| 8/3/2006 | 100 | 15.64 |
| 8/3/2006 | 100 | 15.64 |
| 8/3/2006 | 100 | 15.64 |
| 8/3/2006 | 100 | 15.64 |
| 8/3/2006 | 100 | 15.64 |
| 8/3/2006 | 100 | 15.64 |
| 8/3/2006 | 100 | 15.64 |
| 8/3/2006 | 100 | 15.64 |
| 8/3/2006 | 100 | 15.64 |
| 8/3/2006 | 100 | 15.64 |
| 8/3/2006 | 100 | 15.64 |
| 8/3/2006 | 100 | 15.64 |
| 8/3/2006 | 100 | 15.64 |
| 8/3/2006 | 100 | 15.64 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.69 |
| 8/3/2006 | 100 | 15.69 |
| 8/3/2006 | 100 | 15.69 |
| 8/3/2006 | 100 | 15.69 |
| 8/3/2006 | 100 | 15.69 |
| 8/3/2006 | 124 | 15.66 |
| 8/3/2006 | 200 | 15.64 |
| 8/3/2006 | 200 | 15.64 |
| 8/3/2006 | 200 | 15.64 |
| 8/3/2006 | 200 | 15.64 |
| 8/3/2006 | 224 | 15.65 |
| 8/3/2006 | 300 | 15.64 |
| 8/3/2006 | 300 | 15.64 |
| 8/3/2006 | 300 | 15.69 |
| 8/3/2006 | 300 | 15.69 |
| 8/3/2006 | 300 | 15.69 |
| 8/3/2006 | 308 | 15.64 |
| 8/3/2006 | 400 | 15.64 |
| 8/3/2006 | 400 | 15.64 |
| 8/3/2006 | 400 | 15.64 |
| 8/3/2006 | 400 | 15.64 |
| 8/3/2006 | 500 | 15.64 |
| 8/3/2006 | 500 | 15.64 |
| 8/3/2006 | 500 | 15.64 |
| 8/3/2006 | 500 | 15.64 |
| 8/3/2006 | 500 | 15.64 |
| 8/3/2006 | 500 | 15.66 |
| 8/3/2006 | 500 | 15.69 |
| 8/3/2006 | 600 | 15.64 |
| 8/3/2006 | 700 | 15.66 |
| 8/3/2006 | 900 | 15.69 |
| 8/3/2006 | 1,000 | 15.64 |
| 8/3/2006 | 1,092 | 15.64 |
| 8/3/2006 | 1,276 | 15.66 |
| 8/3/2006 | 1,600 | 15.69 |
| 8/3/2006 | 1,631 | 15.69 |
| 8/3/2006 | 1,700 | 15.66 |
| 8/3/2006 | 1,900 | 15.69 |
| 8/3/2006 | 2,000 | 15.69 |
| 8/3/2006 | 1 | 15.66 |
| 8/3/2006 | 8 | 15.63 |
| 8/3/2006 | 19 | 15.66 |
| 8/3/2006 | 24 | 15.63 |
| 8/3/2006 | 24 | 15.65 |
| 8/3/2006 | 31 | 15.66 |
| 8/3/2006 | 31 | 15.66 |
| 8/3/2006 | 32 | 15.66 |
| 8/3/2006 | 32 | 15.66 |
| 8/3/2006 | 32 | 15.66 |
| 8/3/2006 | 32 | 15.66 |
| 8/3/2006 | 33 | 15.66 |
| 8/3/2006 | 48 | 15.63 |
| 8/3/2006 | 48 | 15.65 |
| 8/3/2006 | 48 | 15.65 |
| 8/3/2006 | 51 | 15.63 |
| 8/3/2006 | 53 | 15.63 |
| 8/3/2006 | 60 | 15.63 |
| 8/3/2006 | 60 | 15.63 |
| 8/3/2006 | 100 | 15.63 |
| 8/3/2006 | 100 | 15.63 |
| 8/3/2006 | 100 | 15.63 |
| 8/3/2006 | 100 | 15.63 |
| 8/3/2006 | 100 | 15.63 |
| 8/3/2006 | 100 | 15.63 |
| 8/3/2006 | 100 | 15.63 |
| 8/3/2006 | 100 | 15.63 |
| 8/3/2006 | 100 | 15.63 |
| 8/3/2006 | 100 | 15.63 |
| 8/3/2006 | 100 | 15.63 |
| 8/3/2006 | 100 | 15.63 |
| 8/3/2006 | 100 | 15.63 |
| 8/3/2006 | 100 | 15.63 |
| 8/3/2006 | 100 | 15.63 |
| 8/3/2006 | 100 | 15.63 |
| 8/3/2006 | 100 | 15.63 |
| 8/3/2006 | 100 | 15.63 |
| 8/3/2006 | 100 | 15.63 |
| 8/3/2006 | 100 | 15.63 |
| 8/3/2006 | 100 | 15.65 |
| 8/3/2006 | 100 | 15.65 |
| 8/3/2006 | 100 | 15.65 |
| 8/3/2006 | 100 | 15.65 |
| 8/3/2006 | 100 | 15.65 |
| 8/3/2006 | 100 | 15.65 |
| 8/3/2006 | 100 | 15.65 |
| 8/3/2006 | 100 | 15.65 |
| 8/3/2006 | 100 | 15.65 |
| 8/3/2006 | 100 | 15.65 |
| 8/3/2006 | 100 | 15.65 |
| 8/3/2006 | 100 | 15.65 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.67 |
| 8/3/2006 | 100 | 15.67 |
| 8/3/2006 | 100 | 15.67 |
| 8/3/2006 | 100 | 15.69 |
| 8/3/2006 | 100 | 15.69 |
| 8/3/2006 | 100 | 15.69 |
| 8/3/2006 | 100 | 15.69 |
| 8/3/2006 | 100 | 15.69 |
| 8/3/2006 | 100 | 15.71 |
| 8/3/2006 | 100 | 15.71 |
| 8/3/2006 | 100 | 15.71 |
| 8/3/2006 | 104 | 15.66 |
| 8/3/2006 | 124 | 15.66 |
| 8/3/2006 | 124 | 15.66 |
| 8/3/2006 | 133 | 15.66 |
| 8/3/2006 | 170 | 15.66 |
| 8/3/2006 | 200 | 15.65 |
| 8/3/2006 | 200 | 15.65 |
| 8/3/2006 | 200 | 15.65 |
| 8/3/2006 | 200 | 15.66 |
| 8/3/2006 | 200 | 15.66 |
| 8/3/2006 | 200 | 15.66 |
| 8/3/2006 | 200 | 15.67 |
| 8/3/2006 | 200 | 15.69 |
| 8/3/2006 | 200 | 15.69 |
| 8/3/2006 | 200 | 15.69 |
| 8/3/2006 | 256 | 15.65 |
| 8/3/2006 | 280 | 15.67 |
| 8/3/2006 | 288 | 15.63 |
| 8/3/2006 | 300 | 15.65 |
| 8/3/2006 | 300 | 15.66 |
| 8/3/2006 | 300 | 15.67 |
| 8/3/2006 | 300 | 15.69 |
| 8/3/2006 | 300 | 15.71 |
| 8/3/2006 | 385 | 15.63 |
| 8/3/2006 | 400 | 15.63 |
| 8/3/2006 | 400 | 15.66 |
| 8/3/2006 | 400 | 15.66 |
| 8/3/2006 | 400 | 15.69 |
| 8/3/2006 | 400 | 15.71 |
| 8/3/2006 | 500 | 15.66 |
| 8/3/2006 | 500 | 15.66 |
| 8/3/2006 | 500 | 15.66 |
| 8/3/2006 | 500 | 15.67 |
| 8/3/2006 | 600 | 15.71 |
| 8/3/2006 | 700 | 15.66 |
| 8/3/2006 | 800 | 15.66 |
| 8/3/2006 | 800 | 15.66 |
| 8/3/2006 | 1,000 | 15.66 |
| 8/3/2006 | 1,300 | 15.66 |
| 8/3/2006 | 1,300 | 15.66 |
| 8/3/2006 | 1,368 | 15.63 |
| 8/3/2006 | 1,400 | 15.71 |
| 8/3/2006 | 1,600 | 15.67 |
| 8/3/2006 | 1,700 | 15.66 |
| 8/3/2006 | 1,900 | 15.66 |
| 8/3/2006 | 2,000 | 15.66 |
| 8/3/2006 | 2,000 | 15.67 |
| 8/3/2006 | 2,000 | 15.71 |
| 8/3/2006 | (2,000) | 15.64 |
| 8/3/2006 | (1,700) | 15.66 |
| 8/3/2006 | (700) | 15.66 |
| 8/3/2006 | (700) | 15.7 |
| 8/3/2006 | (500) | 15.66 |
| 8/3/2006 | (500) | 15.66 |
| 8/3/2006 | (500) | 15.69 |
| 8/3/2006 | (500) | 15.7 |
| 8/3/2006 | (500) | 15.72 |
| 8/3/2006 | (500) | 15.73 |
| 8/3/2006 | (500) | 15.74 |
| 8/3/2006 | (400) | 15.7 |
| 8/3/2006 | (400) | 15.72 |
| 8/3/2006 | (300) | 15.66 |
| 8/3/2006 | (300) | 15.67 |
| 8/3/2006 | (232) | 15.72 |
| 8/3/2006 | (200) | 15.66 |
| 8/3/2006 | (200) | 15.67 |
| 8/3/2006 | (200) | 15.68 |
| 8/3/2006 | (200) | 15.7 |
| 8/3/2006 | (200) | 15.71 |
| 8/3/2006 | (200) | 15.71 |
| 8/3/2006 | (200) | 15.72 |
| 8/3/2006 | (100) | 15.66 |
| 8/3/2006 | (100) | 15.66 |
| 8/3/2006 | (100) | 15.66 |
| 8/3/2006 | (100) | 15.68 |
| 8/3/2006 | (100) | 15.7 |
| 8/3/2006 | (100) | 15.7 |
| 8/3/2006 | (100) | 15.7 |
| 8/3/2006 | (100) | 15.7 |
| 8/3/2006 | (100) | 15.72 |
| 8/3/2006 | (100) | 15.72 |
| 8/3/2006 | (100) | 15.72 |
| 8/3/2006 | (100) | 15.73 |
| 8/3/2006 | (100) | 15.74 |
| 8/3/2006 | (68) | 15.72 |
| 8/3/2006 | (48) | 15.7 |
| 8/3/2006 | (10) | 15.7 |
| 8/3/2006 | (5) | 15.7 |
| 8/3/2006 | (7,400) | 15.6931 |
| 8/3/2006 | (2,300) | 15.6931 |
| 8/3/2006 | (2,200) | 15.6931 |
| 8/3/2006 | (1,200) | 15.6931 |
| 8/3/2006 | (1,200) | 15.6931 |
| 8/3/2006 | (400) | 15.6931 |
| 8/3/2006 | (300) | 15.6931 |
| 8/3/2006 | (103) | 15.74 |
| 8/3/2006 | (100) | 15.63 |
| 8/3/2006 | (100) | 15.63 |
| 8/3/2006 | (100) | 15.66 |
| 8/3/2006 | (100) | 15.66 |
| 8/3/2006 | (100) | 15.69 |
| 8/3/2006 | (100) | 15.6931 |
| 8/3/2006 | (100) | 15.71 |
| 8/3/2006 | (97) | 15.74 |
| 8/3/2006 | (60) | 15.75 |
| 8/3/2006 | 100 | 15.65 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.73 |
| 8/3/2006 | (1,600) | 15.67 |
| 8/3/2006 | (1,500) | 15.67 |
| 8/3/2006 | (600) | 15.67 |
| 8/3/2006 | (500) | 15.65 |
| 8/3/2006 | (300) | 15.68 |
| 8/3/2006 | (200) | 15.72 |
| 8/3/2006 | (200) | 15.74 |
| 8/3/2006 | (200) | 15.74 |
| 8/3/2006 | (200) | 15.74 |
| 8/3/2006 | (200) | 15.74 |
| 8/3/2006 | (200) | 15.74 |
| 8/3/2006 | (200) | 15.74 |
| 8/3/2006 | (200) | 15.74 |
| 8/3/2006 | (200) | 15.74 |
| 8/3/2006 | (200) | 15.74 |
| 8/3/2006 | (200) | 15.74 |
| 8/3/2006 | (200) | 15.74 |
| 8/3/2006 | (200) | 15.74 |
| 8/3/2006 | (103) | 15.74 |
| 8/3/2006 | (100) | 15.63 |
| 8/3/2006 | (100) | 15.64 |
| 8/3/2006 | (100) | 15.65 |
| 8/3/2006 | (100) | 15.65 |
| 8/3/2006 | (100) | 15.66 |
| 8/3/2006 | (100) | 15.66 |
| 8/3/2006 | (100) | 15.66 |
| 8/3/2006 | (100) | 15.66 |
| 8/3/2006 | (100) | 15.66 |
| 8/3/2006 | (100) | 15.67 |
| 8/3/2006 | (100) | 15.67 |
| 8/3/2006 | (100) | 15.67 |
| 8/3/2006 | (100) | 15.67 |
| 8/3/2006 | (100) | 15.67 |
| 8/3/2006 | (100) | 15.67 |
| 8/3/2006 | (100) | 15.67 |
| 8/3/2006 | (100) | 15.67 |
| 8/3/2006 | (100) | 15.67 |
| 8/3/2006 | (100) | 15.67 |
| 8/3/2006 | (100) | 15.68 |
| 8/3/2006 | (100) | 15.69 |
| 8/3/2006 | (100) | 15.69 |
| 8/3/2006 | (100) | 15.69 |
| 8/3/2006 | (100) | 15.69 |
| 8/3/2006 | (100) | 15.69 |
| 8/3/2006 | (100) | 15.69 |
| 8/3/2006 | (100) | 15.7 |
| 8/3/2006 | (100) | 15.7 |
| 8/3/2006 | (100) | 15.71 |
| 8/3/2006 | (100) | 15.71 |
| 8/3/2006 | (100) | 15.72 |
| 8/3/2006 | (100) | 15.72 |
| 8/3/2006 | (100) | 15.72 |
| 8/3/2006 | (100) | 15.72 |
| 8/3/2006 | (100) | 15.73 |
| 8/3/2006 | (100) | 15.74 |
| 8/3/2006 | (100) | 15.74 |
| 8/3/2006 | (100) | 15.74 |
| 8/3/2006 | (100) | 15.74 |
| 8/3/2006 | (100) | 15.74 |
| 8/3/2006 | (100) | 15.74 |
| 8/3/2006 | (100) | 15.74 |
| 8/3/2006 | (100) | 15.74 |
| 8/3/2006 | (100) | 15.74 |
| 8/3/2006 | (100) | 15.74 |
| 8/3/2006 | (100) | 15.74 |
| 8/3/2006 | (100) | 15.74 |
| 8/3/2006 | (100) | 15.74 |
| 8/3/2006 | (100) | 15.74 |
| 8/3/2006 | (100) | 15.74 |
| 8/3/2006 | (100) | 15.74 |
| 8/3/2006 | (100) | 15.74 |
| 8/3/2006 | (100) | 15.74 |
| 8/3/2006 | (100) | 15.74 |
| 8/3/2006 | (100) | 15.74 |
| 8/3/2006 | (100) | 15.75 |
| 8/3/2006 | (99) | 15.67 |
| 8/3/2006 | (97) | 15.67 |
| 8/3/2006 | (92) | 15.64 |
| 8/3/2006 | (92) | 15.74 |
| 8/3/2006 | (92) | 15.75 |
| 8/3/2006 | (89) | 15.7 |
| 8/3/2006 | (86) | 15.74 |
| 8/3/2006 | (81) | 15.67 |
| 8/3/2006 | (78) | 15.69 |
| 8/3/2006 | (68) | 15.64 |
| 8/3/2006 | (68) | 15.73 |
| 8/3/2006 | (68) | 15.75 |
| 8/3/2006 | (68) | 15.75 |
| 8/3/2006 | (35) | 15.69 |
| 8/3/2006 | (32) | 15.75 |
| 8/3/2006 | (26) | 15.64 |
| 8/3/2006 | (24) | 15.67 |
| 8/3/2006 | (22) | 15.69 |
| 8/3/2006 | (14) | 15.74 |
| 8/3/2006 | (8) | 15.74 |
| 8/3/2006 | (8) | 15.75 |
| 8/3/2006 | (6) | 15.64 |
| 8/3/2006 | (3) | 15.67 |
| 8/3/2006 | (2) | 15.64 |
| 8/3/2006 | (1) | 15.67 |
| 8/3/2006 | (200) | 15.66 |
| 8/3/2006 | (200) | 15.74 |
| 8/3/2006 | (100) | 15.63 |
| 8/3/2006 | (100) | 15.63 |
| 8/3/2006 | (100) | 15.66 |
| 8/3/2006 | (100) | 15.66 |
| 8/3/2006 | (100) | 15.66 |
| 8/3/2006 | (100) | 15.67 |
| 8/3/2006 | (100) | 15.67 |
| 8/3/2006 | (100) | 15.67 |
| 8/3/2006 | (100) | 15.69 |
| 8/3/2006 | (100) | 15.69 |
| 8/3/2006 | (100) | 15.69 |
| 8/3/2006 | (100) | 15.71 |
| 8/3/2006 | (28) | 15.67 |
| 8/3/2006 | 200 | 15.65 |
| 8/3/2006 | 12 | 15.7033 |
| 8/3/2006 | 100 | 15.7233 |
| 8/3/2006 | 100 | 15.7433 |
| 8/3/2006 | 100 | 15.7433 |
| 8/3/2006 | 100 | 15.7433 |
| 8/3/2006 | 175 | 15.7133 |
| 8/3/2006 | 200 | 15.7433 |
| 8/3/2006 | 200 | 15.7433 |
| 8/3/2006 | 200 | 15.7433 |
| 8/3/2006 | 200 | 15.7433 |
| 8/3/2006 | 200 | 15.7433 |
| 8/3/2006 | 200 | 15.7433 |
| 8/3/2006 | 200 | 15.7433 |
| 8/3/2006 | 200 | 15.7433 |
| 8/3/2006 | 4 | 15.7 |
| 8/3/2006 | 9 | 15.7 |
| 8/3/2006 | 9 | 15.7 |
| 8/3/2006 | 9 | 15.7 |
| 8/3/2006 | 9 | 15.7 |
| 8/3/2006 | 12 | 15.7 |
| 8/3/2006 | 12 | 15.7 |
| 8/3/2006 | 12 | 15.7 |
| 8/3/2006 | 14 | 15.74 |
| 8/3/2006 | 22 | 15.71 |
| 8/3/2006 | 22 | 15.71 |
| 8/3/2006 | 24 | 15.65 |
| 8/3/2006 | 25 | 15.66 |
| 8/3/2006 | 29 | 15.66 |
| 8/3/2006 | 29 | 15.69 |
| 8/3/2006 | 29 | 15.69 |
| 8/3/2006 | 29 | 15.71 |
| 8/3/2006 | 32 | 15.69 |
| 8/3/2006 | 32 | 15.72 |
| 8/3/2006 | 32 | 15.72 |
| 8/3/2006 | 32 | 15.72 |
| 8/3/2006 | 32 | 15.72 |
| 8/3/2006 | 32 | 15.74 |
| 8/3/2006 | 34 | 15.7 |
| 8/3/2006 | 34 | 15.7 |
| 8/3/2006 | 36 | 15.72 |
| 8/3/2006 | 39 | 15.69 |
| 8/3/2006 | 43 | 15.7 |
| 8/3/2006 | 48 | 15.7 |
| 8/3/2006 | 50 | 15.7 |
| 8/3/2006 | 52 | 15.7 |
| 8/3/2006 | 66 | 15.7 |
| 8/3/2006 | 66 | 15.7 |
| 8/3/2006 | 66 | 15.7 |
| 8/3/2006 | 68 | 15.72 |
| 8/3/2006 | 68 | 15.72 |
| 8/3/2006 | 68 | 15.72 |
| 8/3/2006 | 68 | 15.72 |
| 8/3/2006 | 71 | 15.69 |
| 8/3/2006 | 71 | 15.71 |
| 8/3/2006 | 75 | 15.66 |
| 8/3/2006 | 75 | 15.66 |
| 8/3/2006 | 76 | 15.65 |
| 8/3/2006 | 78 | 15.71 |
| 8/3/2006 | 78 | 15.71 |
| 8/3/2006 | 84 | 15.74 |
| 8/3/2006 | 86 | 15.74 |
| 8/3/2006 | 88 | 15.7 |
| 8/3/2006 | 88 | 15.7 |
| 8/3/2006 | 91 | 15.7 |
| 8/3/2006 | 91 | 15.7 |
| 8/3/2006 | 91 | 15.7 |
| 8/3/2006 | 100 | 15.65 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.66 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.7 |
| 8/3/2006 | 100 | 15.71 |
| 8/3/2006 | 100 | 15.71 |
| 8/3/2006 | 100 | 15.72 |
| 8/3/2006 | 100 | 15.72 |
| 8/3/2006 | 100 | 15.72 |
| 8/3/2006 | 100 | 15.72 |
| 8/3/2006 | 100 | 15.72 |
| 8/3/2006 | 100 | 15.72 |
| 8/3/2006 | 100 | 15.72 |
| 8/3/2006 | 100 | 15.72 |
| 8/3/2006 | 100 | 15.72 |
| 8/3/2006 | 100 | 15.72 |
| 8/3/2006 | 100 | 15.72 |
| 8/3/2006 | 100 | 15.72 |
| 8/3/2006 | 100 | 15.72 |
| 8/3/2006 | 100 | 15.72 |
| 8/3/2006 | 100 | 15.72 |
| 8/3/2006 | 100 | 15.72 |
| 8/3/2006 | 100 | 15.72 |
| 8/3/2006 | 100 | 15.72 |
| 8/3/2006 | 100 | 15.72 |
| 8/3/2006 | 100 | 15.72 |
| 8/3/2006 | 100 | 15.72 |
| 8/3/2006 | 100 | 15.72 |
| 8/3/2006 | 100 | 15.72 |
| 8/3/2006 | 100 | 15.72 |
| 8/3/2006 | 100 | 15.72 |
| 8/3/2006 | 100 | 15.72 |
| 8/3/2006 | 100 | 15.72 |
| 8/3/2006 | 100 | 15.72 |
| 8/3/2006 | 100 | 15.72 |
| 8/3/2006 | 100 | 15.72 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 100 | 15.74 |
| 8/3/2006 | 200 | 15.66 |
| 8/3/2006 | 200 | 15.7 |
| 8/3/2006 | 200 | 15.72 |
| 8/3/2006 | 200 | 15.72 |
| 8/3/2006 | 200 | 15.74 |
| 8/3/2006 | 200 | 15.74 |
| 8/3/2006 | 238 | 15.74 |
| 8/3/2006 | 300 | 15.74 |
| 8/3/2006 | 300 | 15.74 |
| 8/3/2006 | 300 | 15.74 |
| 8/3/2006 | 300 | 15.74 |
| 8/3/2006 | 300 | 15.74 |
| 8/3/2006 | 347 | 15.66 |
| 8/3/2006 | 400 | 15.66 |
| 8/3/2006 | 400 | 15.7 |
| 8/3/2006 | 400 | 15.72 |
| 8/3/2006 | 400 | 15.74 |
| 8/3/2006 | 400 | 15.74 |
| 8/3/2006 | 432 | 15.74 |
| 8/3/2006 | 476 | 15.66 |
| 8/3/2006 | 500 | 15.66 |
| 8/3/2006 | 500 | 15.66 |
| 8/3/2006 | 500 | 15.66 |
| 8/3/2006 | 500 | 15.66 |
| 8/3/2006 | 500 | 15.66 |
| 8/3/2006 | 500 | 15.66 |
| 8/3/2006 | 500 | 15.72 |
| 8/3/2006 | 500 | 15.72 |
| 8/3/2006 | 500 | 15.72 |
| 8/3/2006 | 500 | 15.72 |
| 8/3/2006 | 500 | 15.74 |
| 8/3/2006 | 500 | 15.74 |
| 8/3/2006 | 500 | 15.74 |
| 8/3/2006 | 500 | 15.74 |
| 8/3/2006 | 500 | 15.74 |
| 8/3/2006 | 500 | 15.74 |
| 8/3/2006 | 514 | 15.74 |
| 8/3/2006 | 600 | 15.66 |
| 8/3/2006 | 600 | 15.66 |
| 8/3/2006 | 600 | 15.66 |
| 8/3/2006 | 632 | 15.72 |
| 8/3/2006 | 700 | 15.7 |
| 8/3/2006 | 873 | 15.66 |
| 8/3/2006 | 900 | 15.7 |
| 8/3/2006 | 1,532 | 15.72 |
| 8/3/2006 | 1,600 | 15.72 |
| 8/3/2006 | 1,700 | 15.7 |
| 8/3/2006 | 2,000 | 15.74 |
| 8/3/2006 | 2,000 | 15.74 |
| 8/4/2006 | 1 | 15.67 |
| 8/4/2006 | 5 | 15.68 |
| 8/4/2006 | 5 | 15.69 |
| 8/4/2006 | 21 | 15.69 |
| 8/4/2006 | 24 | 15.67 |
| 8/4/2006 | 33 | 15.68 |
| 8/4/2006 | 36 | 15.68 |
| 8/4/2006 | 36 | 15.68 |
| 8/4/2006 | 36 | 15.68 |
| 8/4/2006 | 36 | 15.68 |
| 8/4/2006 | 43 | 15.68 |
| 8/4/2006 | 45 | 15.68 |
| 8/4/2006 | 55 | 15.68 |
| 8/4/2006 | 64 | 15.68 |
| 8/4/2006 | 64 | 15.68 |
| 8/4/2006 | 67 | 15.68 |
| 8/4/2006 | 76 | 15.67 |
| 8/4/2006 | 76 | 15.67 |
| 8/4/2006 | 81 | 15.68 |
| 8/4/2006 | 94 | 15.68 |
| 8/4/2006 | 95 | 15.68 |
| 8/4/2006 | 99 | 15.67 |
| 8/4/2006 | 100 | 15.67 |
| 8/4/2006 | 100 | 15.67 |
| 8/4/2006 | 100 | 15.67 |
| 8/4/2006 | 100 | 15.67 |
| 8/4/2006 | 100 | 15.67 |
| 8/4/2006 | 100 | 15.67 |
| 8/4/2006 | 100 | 15.67 |
| 8/4/2006 | 100 | 15.67 |
| 8/4/2006 | 100 | 15.67 |
| 8/4/2006 | 100 | 15.67 |
| 8/4/2006 | 100 | 15.67 |
| 8/4/2006 | 100 | 15.67 |
| 8/4/2006 | 100 | 15.67 |
| 8/4/2006 | 100 | 15.67 |
| 8/4/2006 | 100 | 15.67 |
| 8/4/2006 | 100 | 15.67 |
| 8/4/2006 | 100 | 15.67 |
| 8/4/2006 | 100 | 15.67 |
| 8/4/2006 | 100 | 15.67 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.7 |
| 8/4/2006 | 100 | 15.7 |
| 8/4/2006 | 100 | 15.7 |
| 8/4/2006 | 100 | 15.7 |
| 8/4/2006 | 100 | 15.7 |
| 8/4/2006 | 119 | 15.68 |
| 8/4/2006 | 131 | 15.7 |
| 8/4/2006 | 136 | 15.68 |
| 8/4/2006 | 136 | 15.68 |
| 8/4/2006 | 136 | 15.68 |
| 8/4/2006 | 145 | 15.68 |
| 8/4/2006 | 155 | 15.68 |
| 8/4/2006 | 155 | 15.68 |
| 8/4/2006 | 164 | 15.68 |
| 8/4/2006 | 164 | 15.68 |
| 8/4/2006 | 164 | 15.68 |
| 8/4/2006 | 164 | 15.68 |
| 8/4/2006 | 200 | 15.67 |
| 8/4/2006 | 200 | 15.67 |
| 8/4/2006 | 200 | 15.67 |
| 8/4/2006 | 200 | 15.67 |
| 8/4/2006 | 200 | 15.67 |
| 8/4/2006 | 200 | 15.67 |
| 8/4/2006 | 200 | 15.67 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.69 |
| 8/4/2006 | 200 | 15.7 |
| 8/4/2006 | 200 | 15.7 |
| 8/4/2006 | 224 | 15.67 |
| 8/4/2006 | 236 | 15.68 |
| 8/4/2006 | 264 | 15.68 |
| 8/4/2006 | 287 | 15.69 |
| 8/4/2006 | 300 | 15.67 |
| 8/4/2006 | 300 | 15.67 |
| 8/4/2006 | 300 | 15.67 |
| 8/4/2006 | 300 | 15.67 |
| 8/4/2006 | 300 | 15.67 |
| 8/4/2006 | 300 | 15.67 |
| 8/4/2006 | 300 | 15.67 |
| 8/4/2006 | 300 | 15.67 |
| 8/4/2006 | 300 | 15.68 |
| 8/4/2006 | 300 | 15.68 |
| 8/4/2006 | 300 | 15.68 |
| 8/4/2006 | 300 | 15.68 |
| 8/4/2006 | 300 | 15.68 |
| 8/4/2006 | 300 | 15.68 |
| 8/4/2006 | 300 | 15.68 |
| 8/4/2006 | 300 | 15.68 |
| 8/4/2006 | 300 | 15.68 |
| 8/4/2006 | 300 | 15.68 |
| 8/4/2006 | 300 | 15.68 |
| 8/4/2006 | 300 | 15.68 |
| 8/4/2006 | 300 | 15.68 |
| 8/4/2006 | 300 | 15.68 |
| 8/4/2006 | 300 | 15.68 |
| 8/4/2006 | 300 | 15.68 |
| 8/4/2006 | 300 | 15.68 |
| 8/4/2006 | 300 | 15.68 |
| 8/4/2006 | 300 | 15.68 |
| 8/4/2006 | 300 | 15.7 |
| 8/4/2006 | 300 | 15.7 |
| 8/4/2006 | 300 | 15.7 |
| 8/4/2006 | 336 | 15.68 |
| 8/4/2006 | 336 | 15.68 |
| 8/4/2006 | 336 | 15.68 |
| 8/4/2006 | 364 | 15.68 |
| 8/4/2006 | 374 | 15.69 |
| 8/4/2006 | 400 | 15.67 |
| 8/4/2006 | 400 | 15.67 |
| 8/4/2006 | 400 | 15.67 |
| 8/4/2006 | 400 | 15.67 |
| 8/4/2006 | 400 | 15.68 |
| 8/4/2006 | 400 | 15.68 |
| 8/4/2006 | 400 | 15.68 |
| 8/4/2006 | 400 | 15.68 |
| 8/4/2006 | 400 | 15.69 |
| 8/4/2006 | 400 | 15.7 |
| 8/4/2006 | 469 | 15.7 |
| 8/4/2006 | 500 | 15.68 |
| 8/4/2006 | 500 | 15.68 |
| 8/4/2006 | 500 | 15.68 |
| 8/4/2006 | 500 | 15.68 |
| 8/4/2006 | 500 | 15.68 |
| 8/4/2006 | 500 | 15.69 |
| 8/4/2006 | 500 | 15.69 |
| 8/4/2006 | 500 | 15.69 |
| 8/4/2006 | 500 | 15.69 |
| 8/4/2006 | 600 | 15.68 |
| 8/4/2006 | 669 | 15.7 |
| 8/4/2006 | 3 | 15.69 |
| 8/4/2006 | 30 | 15.68 |
| 8/4/2006 | 70 | 15.68 |
| 8/4/2006 | 77 | 15.69 |
| 8/4/2006 | 97 | 15.69 |
| 8/4/2006 | 97 | 15.69 |
| 8/4/2006 | 97 | 15.69 |
| 8/4/2006 | 100 | 15.67 |
| 8/4/2006 | 100 | 15.67 |
| 8/4/2006 | 100 | 15.67 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.68 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 104 | 15.69 |
| 8/4/2006 | 120 | 15.67 |
| 8/4/2006 | 120 | 15.67 |
| 8/4/2006 | 120 | 15.67 |
| 8/4/2006 | 120 | 15.67 |
| 8/4/2006 | 120 | 15.67 |
| 8/4/2006 | 120 | 15.67 |
| 8/4/2006 | 120 | 15.67 |
| 8/4/2006 | 132 | 15.69 |
| 8/4/2006 | 136 | 15.69 |
| 8/4/2006 | 164 | 15.69 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.68 |
| 8/4/2006 | 200 | 15.69 |
| 8/4/2006 | 200 | 15.69 |
| 8/4/2006 | 200 | 15.69 |
| 8/4/2006 | 200 | 15.69 |
| 8/4/2006 | 200 | 15.69 |
| 8/4/2006 | 200 | 15.69 |
| 8/4/2006 | 200 | 15.69 |
| 8/4/2006 | 200 | 15.69 |
| 8/4/2006 | 200 | 15.69 |
| 8/4/2006 | 203 | 15.69 |
| 8/4/2006 | 276 | 15.68 |
| 8/4/2006 | 300 | 15.68 |
| 8/4/2006 | 300 | 15.68 |
| 8/4/2006 | 300 | 15.69 |
| 8/4/2006 | 300 | 15.69 |
| 8/4/2006 | 300 | 15.69 |
| 8/4/2006 | 336 | 15.68 |
| 8/4/2006 | 388 | 15.68 |
| 8/4/2006 | 400 | 15.69 |
| 8/4/2006 | 400 | 15.69 |
| 8/4/2006 | 400 | 15.69 |
| 8/4/2006 | 500 | 15.69 |
| 8/4/2006 | 600 | 15.68 |
| 8/4/2006 | 1,290 | 15.68 |
| 8/4/2006 | (593) | 15.71 |
| 8/4/2006 | (500) | 15.7 |
| 8/4/2006 | (400) | 15.71 |
| 8/4/2006 | (300) | 15.69 |
| 8/4/2006 | (300) | 15.7 |
| 8/4/2006 | (256) | 15.73 |
| 8/4/2006 | (200) | 15.7 |
| 8/4/2006 | (200) | 15.71 |
| 8/4/2006 | (200) | 15.71 |
| 8/4/2006 | (100) | 15.7 |
| 8/4/2006 | (100) | 15.7 |
| 8/4/2006 | (100) | 15.7 |
| 8/4/2006 | (100) | 15.7 |
| 8/4/2006 | (100) | 15.7 |
| 8/4/2006 | (100) | 15.7 |
| 8/4/2006 | (100) | 15.7 |
| 8/4/2006 | (100) | 15.74 |
| 8/4/2006 | (100) | 15.74 |
| 8/4/2006 | (100) | 15.74 |
| 8/4/2006 | (100) | 15.75 |
| 8/4/2006 | (100) | 15.75 |
| 8/4/2006 | (100) | 15.75 |
| 8/4/2006 | (64) | 15.74 |
| 8/4/2006 | (44) | 15.73 |
| 8/4/2006 | 100 | 15.6974 |
| 8/4/2006 | 100 | 15.75 |
| 8/4/2006 | 400 | 15.6971 |
| 8/4/2006 | 900 | 15.6971 |
| 8/4/2006 | 1,000 | 15.6971 |
| 8/4/2006 | 1,700 | 15.6971 |
| 8/4/2006 | 1,700 | 15.6971 |
| 8/4/2006 | 2,000 | 15.6971 |
| 8/4/2006 | 2,200 | 15.6971 |
| 8/4/2006 | 2,700 | 15.6974 |
| 8/4/2006 | 3,500 | 15.6971 |
| 8/4/2006 | 5,900 | 15.6971 |
| 8/4/2006 | 2 | 15.69 |
| 8/4/2006 | 6 | 15.73 |
| 8/4/2006 | 94 | 15.73 |
| 8/4/2006 | 100 | 15.73 |
| 8/4/2006 | 100 | 15.73 |
| 8/4/2006 | 100 | 15.73 |
| 8/4/2006 | 100 | 15.75 |
| 8/4/2006 | 200 | 15.72 |
| 8/4/2006 | 200 | 15.73 |
| 8/4/2006 | 94 | 15.73 |
| 8/4/2006 | 100 | 15.75 |
| 8/4/2006 | (8,500) | 15.6992 |
| 8/4/2006 | 2 | 15.69 |
| 8/4/2006 | 2 | 15.69 |
| 8/4/2006 | 2 | 15.69 |
| 8/4/2006 | 2 | 15.69 |
| 8/4/2006 | 27 | 15.69 |
| 8/4/2006 | 73 | 15.69 |
| 8/4/2006 | 98 | 15.69 |
| 8/4/2006 | 98 | 15.69 |
| 8/4/2006 | 98 | 15.69 |
| 8/4/2006 | 98 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 100 | 15.69 |
| 8/4/2006 | 101 | 15.69 |
| 8/4/2006 | 199 | 15.69 |
| 8/4/2006 | 199 | 15.69 |
| 8/4/2006 | 200 | 15.69 |
| 8/4/2006 | 200 | 15.69 |
| 8/4/2006 | 399 | 15.69 |
| 8/4/2006 | 500 | 15.69 |
| 8/7/2006 | 10 | 15.7 |
| 8/7/2006 | 14 | 15.69 |
| 8/7/2006 | 19 | 15.7 |
| 8/7/2006 | 20 | 15.69 |
| 8/7/2006 | 20 | 15.7 |
| 8/7/2006 | 27 | 15.69 |
| 8/7/2006 | 29 | 15.7 |
| 8/7/2006 | 31 | 15.69 |
| 8/7/2006 | 60 | 15.69 |
| 8/7/2006 | 60 | 15.7 |
| 8/7/2006 | 71 | 15.7 |
| 8/7/2006 | 71 | 15.7 |
| 8/7/2006 | 80 | 15.69 |
| 8/7/2006 | 90 | 15.7 |
| 8/7/2006 | 93 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 120 | 15.69 |
| 8/7/2006 | 120 | 15.7 |
| 8/7/2006 | 129 | 15.7 |
| 8/7/2006 | 180 | 15.7 |
| 8/7/2006 | 181 | 15.7 |
| 8/7/2006 | 200 | 15.69 |
| 8/7/2006 | 200 | 15.69 |
| 8/7/2006 | 200 | 15.69 |
| 8/7/2006 | 200 | 15.69 |
| 8/7/2006 | 200 | 15.69 |
| 8/7/2006 | 200 | 15.69 |
| 8/7/2006 | 200 | 15.69 |
| 8/7/2006 | 200 | 15.69 |
| 8/7/2006 | 200 | 15.69 |
| 8/7/2006 | 200 | 15.69 |
| 8/7/2006 | 200 | 15.69 |
| 8/7/2006 | 200 | 15.69 |
| 8/7/2006 | 200 | 15.7 |
| 8/7/2006 | 200 | 15.7 |
| 8/7/2006 | 200 | 15.7 |
| 8/7/2006 | 200 | 15.7 |
| 8/7/2006 | 207 | 15.69 |
| 8/7/2006 | 276 | 15.69 |
| 8/7/2006 | 300 | 15.69 |
| 8/7/2006 | 300 | 15.69 |
| 8/7/2006 | 300 | 15.69 |
| 8/7/2006 | 300 | 15.69 |
| 8/7/2006 | 300 | 15.69 |
| 8/7/2006 | 300 | 15.69 |
| 8/7/2006 | 300 | 15.69 |
| 8/7/2006 | 300 | 15.69 |
| 8/7/2006 | 300 | 15.7 |
| 8/7/2006 | 300 | 15.7 |
| 8/7/2006 | 300 | 15.7 |
| 8/7/2006 | 340 | 15.69 |
| 8/7/2006 | 340 | 15.7 |
| 8/7/2006 | 396 | 15.69 |
| 8/7/2006 | 400 | 15.69 |
| 8/7/2006 | 400 | 15.69 |
| 8/7/2006 | 440 | 15.7 |
| 8/7/2006 | 460 | 15.69 |
| 8/7/2006 | 472 | 15.69 |
| 8/7/2006 | 476 | 15.69 |
| 8/7/2006 | 490 | 15.69 |
| 8/7/2006 | 500 | 15.69 |
| 8/7/2006 | 500 | 15.7 |
| 8/7/2006 | 500 | 15.7 |
| 8/7/2006 | 500 | 15.7 |
| 8/7/2006 | 500 | 15.7 |
| 8/7/2006 | 600 | 15.69 |
| 8/7/2006 | 600 | 15.69 |
| 8/7/2006 | 600 | 15.7 |
| 8/7/2006 | 638 | 15.69 |
| 8/7/2006 | 900 | 15.69 |
| 8/7/2006 | 1,000 | 15.69 |
| 8/7/2006 | 1,640 | 15.7 |
| 8/7/2006 | 55 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 200 | 15.7 |
| 8/7/2006 | 266 | 15.7 |
| 8/7/2006 | 287 | 15.7 |
| 8/7/2006 | 300 | 15.7 |
| 8/7/2006 | 300 | 15.7 |
| 8/7/2006 | 500 | 15.7 |
| 8/7/2006 | 500 | 15.7 |
| 8/7/2006 | 1,292 | 15.7 |
| 8/7/2006 | (200) | 15.71 |
| 8/7/2006 | (200) | 15.71 |
| 8/7/2006 | (100) | 15.71 |
| 8/7/2006 | 19 | 15.7 |
| 8/7/2006 | 20 | 15.7 |
| 8/7/2006 | 38 | 15.69 |
| 8/7/2006 | 50 | 15.69 |
| 8/7/2006 | 71 | 15.7 |
| 8/7/2006 | 76 | 15.69 |
| 8/7/2006 | 86 | 15.69 |
| 8/7/2006 | 99 | 15.69 |
| 8/7/2006 | 100 | 15.68 |
| 8/7/2006 | 100 | 15.68 |
| 8/7/2006 | 100 | 15.68 |
| 8/7/2006 | 100 | 15.68 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.7 |
| 8/7/2006 | 100 | 15.71 |
| 8/7/2006 | 100 | 15.71 |
| 8/7/2006 | 100 | 15.71 |
| 8/7/2006 | 100 | 15.71 |
| 8/7/2006 | 100 | 15.71 |
| 8/7/2006 | 104 | 15.7 |
| 8/7/2006 | 162 | 15.69 |
| 8/7/2006 | 188 | 15.71 |
| 8/7/2006 | 200 | 15.69 |
| 8/7/2006 | 200 | 15.69 |
| 8/7/2006 | 200 | 15.7 |
| 8/7/2006 | 200 | 15.7 |
| 8/7/2006 | 200 | 15.71 |
| 8/7/2006 | 240 | 15.69 |
| 8/7/2006 | 300 | 15.68 |
| 8/7/2006 | 300 | 15.69 |
| 8/7/2006 | 300 | 15.69 |
| 8/7/2006 | 300 | 15.7 |
| 8/7/2006 | 300 | 15.71 |
| 8/7/2006 | 329 | 15.7 |
| 8/7/2006 | 400 | 15.69 |
| 8/7/2006 | 500 | 15.7 |
| 8/7/2006 | 500 | 15.7 |
| 8/7/2006 | 800 | 15.7 |
| 8/7/2006 | 899 | 15.69 |
| 8/7/2006 | 900 | 15.69 |
| 8/7/2006 | 900 | 15.71 |
| 8/7/2006 | 1,000 | 15.69 |
| 8/7/2006 | 1,000 | 15.69 |
| 8/7/2006 | 1,000 | 15.7 |
| 8/7/2006 | 1,000 | 15.7 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 100 | 15.69 |
| 8/7/2006 | 208 | 15.7 |
| 8/7/2006 | 300 | 15.69 |
| 8/7/2006 | 400 | 15.7 |
| 8/7/2006 | (6,400) | 15.6998 |
| 8/8/2006 | 2,700 | 15.69 |
| 8/8/2006 | 60 | 15.66 |
| 8/8/2006 | 60 | 15.66 |
| 8/8/2006 | 100 | 15.66 |
| 8/8/2006 | 100 | 15.67 |
| 8/8/2006 | 100 | 15.67 |
| 8/8/2006 | 100 | 15.67 |
| 8/8/2006 | 100 | 15.67 |
| 8/8/2006 | 100 | 15.68 |
| 8/8/2006 | 100 | 15.68 |
| 8/8/2006 | 100 | 15.68 |
| 8/8/2006 | 100 | 15.68 |
| 8/8/2006 | 100 | 15.68 |
| 8/8/2006 | 100 | 15.68 |
| 8/8/2006 | 100 | 15.68 |
| 8/8/2006 | 100 | 15.68 |
| 8/8/2006 | 171 | 15.67 |
| 8/8/2006 | 172 | 15.66 |
| 8/8/2006 | 172 | 15.66 |
| 8/8/2006 | 172 | 15.66 |
| 8/8/2006 | 172 | 15.67 |
| 8/8/2006 | 300 | 15.67 |
| 8/8/2006 | 400 | 15.67 |
| 8/8/2006 | 557 | 15.67 |
| 8/8/2006 | 1,000 | 15.68 |
| 8/8/2006 | 2,800 | 15.68 |
| 8/8/2006 | 2,800 | 15.68 |
| 8/8/2006 | (100) | 15.71 |
| 8/8/2006 | (100) | 15.72 |
| 8/8/2006 | (100) | 15.72 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 802 | 15.71 |
| 8/8/2006 | 38 | 15.71 |
| 8/8/2006 | 50 | 15.71 |
| 8/8/2006 | 60 | 15.7 |
| 8/8/2006 | 60 | 15.7 |
| 8/8/2006 | 69 | 15.7 |
| 8/8/2006 | 69 | 15.7 |
| 8/8/2006 | 70 | 15.7 |
| 8/8/2006 | 73 | 15.7 |
| 8/8/2006 | 76 | 15.71 |
| 8/8/2006 | 88 | 15.66 |
| 8/8/2006 | 100 | 15.66 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.71 |
| 8/8/2006 | 100 | 15.71 |
| 8/8/2006 | 100 | 15.71 |
| 8/8/2006 | 100 | 15.71 |
| 8/8/2006 | 100 | 15.71 |
| 8/8/2006 | 100 | 15.71 |
| 8/8/2006 | 100 | 15.71 |
| 8/8/2006 | 100 | 15.71 |
| 8/8/2006 | 100 | 15.71 |
| 8/8/2006 | 100 | 15.71 |
| 8/8/2006 | 100 | 15.71 |
| 8/8/2006 | 100 | 15.71 |
| 8/8/2006 | 100 | 15.71 |
| 8/8/2006 | 100 | 15.71 |
| 8/8/2006 | 100 | 15.71 |
| 8/8/2006 | 100 | 15.71 |
| 8/8/2006 | 132 | 15.69 |
| 8/8/2006 | 200 | 15.66 |
| 8/8/2006 | 200 | 15.66 |
| 8/8/2006 | 200 | 15.7 |
| 8/8/2006 | 200 | 15.7 |
| 8/8/2006 | 200 | 15.71 |
| 8/8/2006 | 200 | 15.71 |
| 8/8/2006 | 200 | 15.71 |
| 8/8/2006 | 247 | 15.7 |
| 8/8/2006 | 300 | 15.71 |
| 8/8/2006 | 300 | 15.71 |
| 8/8/2006 | 300 | 15.71 |
| 8/8/2006 | 700 | 15.7 |
| 8/8/2006 | 1,000 | 15.69 |
| 8/8/2006 | 1,000 | 15.7 |
| 8/8/2006 | 1,000 | 15.7 |
| 8/8/2006 | 1,000 | 15.7 |
| 8/8/2006 | 1,000 | 15.7 |
| 8/8/2006 | 1,000 | 15.7 |
| 8/8/2006 | 48 | 15.7 |
| 8/8/2006 | 60 | 15.7 |
| 8/8/2006 | 60 | 15.7 |
| 8/8/2006 | 76 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 200 | 15.7 |
| 8/8/2006 | 1 | 15.7 |
| 8/8/2006 | 8 | 15.7 |
| 8/8/2006 | 11 | 15.7 |
| 8/8/2006 | 15 | 15.7 |
| 8/8/2006 | 20 | 15.7 |
| 8/8/2006 | 24 | 15.7 |
| 8/8/2006 | 27 | 15.7 |
| 8/8/2006 | 27 | 15.7 |
| 8/8/2006 | 27 | 15.7 |
| 8/8/2006 | 27 | 15.7 |
| 8/8/2006 | 27 | 15.7 |
| 8/8/2006 | 27 | 15.7 |
| 8/8/2006 | 27 | 15.7 |
| 8/8/2006 | 27 | 15.7 |
| 8/8/2006 | 27 | 15.7 |
| 8/8/2006 | 27 | 15.7 |
| 8/8/2006 | 28 | 15.7 |
| 8/8/2006 | 29 | 15.7 |
| 8/8/2006 | 29 | 15.7 |
| 8/8/2006 | 30 | 15.7 |
| 8/8/2006 | 30 | 15.7 |
| 8/8/2006 | 30 | 15.7 |
| 8/8/2006 | 31 | 15.7 |
| 8/8/2006 | 31 | 15.7 |
| 8/8/2006 | 31 | 15.7 |
| 8/8/2006 | 31 | 15.7 |
| 8/8/2006 | 40 | 15.7 |
| 8/8/2006 | 40 | 15.7 |
| 8/8/2006 | 40 | 15.7 |
| 8/8/2006 | 40 | 15.7 |
| 8/8/2006 | 48 | 15.7 |
| 8/8/2006 | 48 | 15.7 |
| 8/8/2006 | 49 | 15.7 |
| 8/8/2006 | 49 | 15.7 |
| 8/8/2006 | 49 | 15.7 |
| 8/8/2006 | 49 | 15.7 |
| 8/8/2006 | 49 | 15.7 |
| 8/8/2006 | 49 | 15.7 |
| 8/8/2006 | 51 | 15.7 |
| 8/8/2006 | 51 | 15.7 |
| 8/8/2006 | 51 | 15.7 |
| 8/8/2006 | 51 | 15.7 |
| 8/8/2006 | 51 | 15.7 |
| 8/8/2006 | 51 | 15.7 |
| 8/8/2006 | 52 | 15.7 |
| 8/8/2006 | 60 | 15.7 |
| 8/8/2006 | 60 | 15.7 |
| 8/8/2006 | 60 | 15.7 |
| 8/8/2006 | 60 | 15.7 |
| 8/8/2006 | 60 | 15.7 |
| 8/8/2006 | 69 | 15.7 |
| 8/8/2006 | 69 | 15.7 |
| 8/8/2006 | 69 | 15.7 |
| 8/8/2006 | 69 | 15.7 |
| 8/8/2006 | 70 | 15.7 |
| 8/8/2006 | 70 | 15.7 |
| 8/8/2006 | 70 | 15.7 |
| 8/8/2006 | 71 | 15.7 |
| 8/8/2006 | 73 | 15.7 |
| 8/8/2006 | 73 | 15.7 |
| 8/8/2006 | 73 | 15.7 |
| 8/8/2006 | 73 | 15.7 |
| 8/8/2006 | 73 | 15.7 |
| 8/8/2006 | 73 | 15.7 |
| 8/8/2006 | 73 | 15.7 |
| 8/8/2006 | 73 | 15.7 |
| 8/8/2006 | 73 | 15.7 |
| 8/8/2006 | 74 | 15.7 |
| 8/8/2006 | 77 | 15.7 |
| 8/8/2006 | 80 | 15.7 |
| 8/8/2006 | 85 | 15.7 |
| 8/8/2006 | 89 | 15.7 |
| 8/8/2006 | 100 | 15.68 |
| 8/8/2006 | 100 | 15.68 |
| 8/8/2006 | 100 | 15.68 |
| 8/8/2006 | 100 | 15.68 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 100 | 15.7 |
| 8/8/2006 | 120 | 15.7 |
| 8/8/2006 | 164 | 15.7 |
| 8/8/2006 | 200 | 15.7 |
| 8/8/2006 | 211 | 15.7 |
| 8/8/2006 | 251 | 15.7 |
| 8/8/2006 | 300 | 15.7 |
| 8/8/2006 | 315 | 15.7 |
| 8/8/2006 | 400 | 15.68 |
| 8/8/2006 | 400 | 15.7 |
| 8/8/2006 | 500 | 15.7 |
| 8/8/2006 | 524 | 15.7 |
| 8/8/2006 | 550 | 15.7 |
| 8/8/2006 | 800 | 15.7 |
| 8/8/2006 | 1,489 | 15.7 |
| 8/8/2006 | 2,600 | 15.68 |
| 8/8/2006 | 6,600 | 15.68 |
| 8/9/2006 | 159,800 | 15.67 |
| 8/9/2006 | 82 | 15.66 |
| 8/9/2006 | 98 | 15.66 |
| 8/9/2006 | 100 | 15.66 |
| 8/9/2006 | 100 | 15.66 |
| 8/9/2006 | 100 | 15.66 |
| 8/9/2006 | 100 | 15.66 |
| 8/9/2006 | 100 | 15.66 |
| 8/9/2006 | 100 | 15.66 |
| 8/9/2006 | 100 | 15.66 |
| 8/9/2006 | 100 | 15.66 |
| 8/9/2006 | 100 | 15.66 |
| 8/9/2006 | 100 | 15.66 |
| 8/9/2006 | 100 | 15.66 |
| 8/9/2006 | 200 | 15.66 |
| 8/9/2006 | 300 | 15.66 |
| 8/9/2006 | 300 | 15.66 |
| 8/9/2006 | 400 | 15.66 |
| 8/9/2006 | 620 | 15.66 |
| 8/9/2006 | 900 | 15.66 |
| 8/9/2006 | 1,000 | 15.66 |
| 8/9/2006 | 1 | 15.67 |
| 8/9/2006 | 7 | 15.65 |
| 8/9/2006 | 15 | 15.65 |
| 8/9/2006 | 35 | 15.65 |
| 8/9/2006 | 48 | 15.65 |
| 8/9/2006 | 48 | 15.65 |
| 8/9/2006 | 48 | 15.65 |
| 8/9/2006 | 51 | 15.65 |
| 8/9/2006 | 51 | 15.65 |
| 8/9/2006 | 53 | 15.65 |
| 8/9/2006 | 53 | 15.65 |
| 8/9/2006 | 53 | 15.65 |
| 8/9/2006 | 55 | 15.65 |
| 8/9/2006 | 55 | 15.65 |
| 8/9/2006 | 60 | 15.65 |
| 8/9/2006 | 60 | 15.65 |
| 8/9/2006 | 60 | 15.65 |
| 8/9/2006 | 60 | 15.65 |
| 8/9/2006 | 60 | 15.65 |
| 8/9/2006 | 60 | 15.65 |
| 8/9/2006 | 82 | 15.65 |
| 8/9/2006 | 82 | 15.65 |
| 8/9/2006 | 82 | 15.65 |
| 8/9/2006 | 82 | 15.67 |
| 8/9/2006 | 85 | 15.65 |
| 8/9/2006 | 100 | 15.64 |
| 8/9/2006 | 100 | 15.64 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.67 |
| 8/9/2006 | 100 | 15.67 |
| 8/9/2006 | 100 | 15.67 |
| 8/9/2006 | 100 | 15.67 |
| 8/9/2006 | 100 | 15.67 |
| 8/9/2006 | 100 | 15.67 |
| 8/9/2006 | 100 | 15.67 |
| 8/9/2006 | 100 | 15.67 |
| 8/9/2006 | 100 | 15.67 |
| 8/9/2006 | 100 | 15.67 |
| 8/9/2006 | 140 | 15.67 |
| 8/9/2006 | 147 | 15.65 |
| 8/9/2006 | 185 | 15.65 |
| 8/9/2006 | 194 | 15.65 |
| 8/9/2006 | 200 | 15.65 |
| 8/9/2006 | 200 | 15.65 |
| 8/9/2006 | 200 | 15.65 |
| 8/9/2006 | 200 | 15.65 |
| 8/9/2006 | 200 | 15.65 |
| 8/9/2006 | 200 | 15.65 |
| 8/9/2006 | 200 | 15.65 |
| 8/9/2006 | 200 | 15.65 |
| 8/9/2006 | 200 | 15.65 |
| 8/9/2006 | 200 | 15.65 |
| 8/9/2006 | 200 | 15.65 |
| 8/9/2006 | 200 | 15.65 |
| 8/9/2006 | 200 | 15.65 |
| 8/9/2006 | 200 | 15.65 |
| 8/9/2006 | 200 | 15.65 |
| 8/9/2006 | 200 | 15.65 |
| 8/9/2006 | 200 | 15.65 |
| 8/9/2006 | 200 | 15.65 |
| 8/9/2006 | 240 | 15.67 |
| 8/9/2006 | 243 | 15.67 |
| 8/9/2006 | 257 | 15.67 |
| 8/9/2006 | 300 | 15.65 |
| 8/9/2006 | 300 | 15.65 |
| 8/9/2006 | 300 | 15.65 |
| 8/9/2006 | 300 | 15.65 |
| 8/9/2006 | 300 | 15.65 |
| 8/9/2006 | 300 | 15.65 |
| 8/9/2006 | 300 | 15.65 |
| 8/9/2006 | 300 | 15.65 |
| 8/9/2006 | 300 | 15.65 |
| 8/9/2006 | 300 | 15.67 |
| 8/9/2006 | 360 | 15.67 |
| 8/9/2006 | 367 | 15.67 |
| 8/9/2006 | 400 | 15.65 |
| 8/9/2006 | 400 | 15.65 |
| 8/9/2006 | 400 | 15.65 |
| 8/9/2006 | 400 | 15.65 |
| 8/9/2006 | 400 | 15.65 |
| 8/9/2006 | 400 | 15.65 |
| 8/9/2006 | 400 | 15.65 |
| 8/9/2006 | 400 | 15.65 |
| 8/9/2006 | 400 | 15.65 |
| 8/9/2006 | 400 | 15.67 |
| 8/9/2006 | 400 | 15.67 |
| 8/9/2006 | 467 | 15.67 |
| 8/9/2006 | 500 | 15.65 |
| 8/9/2006 | 500 | 15.65 |
| 8/9/2006 | 500 | 15.65 |
| 8/9/2006 | 500 | 15.65 |
| 8/9/2006 | 500 | 15.65 |
| 8/9/2006 | 500 | 15.65 |
| 8/9/2006 | 500 | 15.65 |
| 8/9/2006 | 500 | 15.65 |
| 8/9/2006 | 500 | 15.65 |
| 8/9/2006 | 500 | 15.65 |
| 8/9/2006 | 500 | 15.65 |
| 8/9/2006 | 500 | 15.65 |
| 8/9/2006 | 500 | 15.65 |
| 8/9/2006 | 500 | 15.65 |
| 8/9/2006 | 500 | 15.65 |
| 8/9/2006 | 500 | 15.65 |
| 8/9/2006 | 500 | 15.67 |
| 8/9/2006 | 500 | 15.67 |
| 8/9/2006 | 500 | 15.67 |
| 8/9/2006 | 500 | 15.67 |
| 8/9/2006 | 500 | 15.67 |
| 8/9/2006 | 500 | 15.67 |
| 8/9/2006 | 500 | 15.67 |
| 8/9/2006 | 500 | 15.67 |
| 8/9/2006 | 500 | 15.67 |
| 8/9/2006 | 500 | 15.67 |
| 8/9/2006 | 500 | 15.67 |
| 8/9/2006 | 500 | 15.67 |
| 8/9/2006 | 500 | 15.67 |
| 8/9/2006 | 500 | 15.67 |
| 8/9/2006 | 500 | 15.67 |
| 8/9/2006 | 500 | 15.67 |
| 8/9/2006 | 500 | 15.67 |
| 8/9/2006 | 500 | 15.67 |
| 8/9/2006 | 625 | 15.65 |
| 8/9/2006 | 743 | 15.67 |
| 8/9/2006 | 1,200 | 15.67 |
| 8/9/2006 | 1,900 | 15.65 |
| 8/9/2006 | 1,900 | 15.67 |
| 8/9/2006 | 1,900 | 15.67 |
| 8/9/2006 | 2,000 | 15.67 |
| 8/9/2006 | 2,000 | 15.67 |
| 8/9/2006 | 2,000 | 15.67 |
| 8/9/2006 | 51 | 15.65 |
| 8/9/2006 | 52 | 15.65 |
| 8/9/2006 | 53 | 15.65 |
| 8/9/2006 | 60 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 200 | 15.65 |
| 8/9/2006 | 200 | 15.65 |
| 8/9/2006 | 200 | 15.65 |
| 8/9/2006 | 300 | 15.65 |
| 8/9/2006 | (100) | 15.7 |
| 8/9/2006 | 47 | 15.66 |
| 8/9/2006 | 62 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.66 |
| 8/9/2006 | 100 | 15.67 |
| 8/9/2006 | 100 | 15.67 |
| 8/9/2006 | 100 | 15.67 |
| 8/9/2006 | 100 | 15.67 |
| 8/9/2006 | 100 | 15.67 |
| 8/9/2006 | 100 | 15.67 |
| 8/9/2006 | 100 | 15.69 |
| 8/9/2006 | 100 | 15.7 |
| 8/9/2006 | 100 | 15.71 |
| 8/9/2006 | 100 | 15.71 |
| 8/9/2006 | 169 | 15.68 |
| 8/9/2006 | 193 | 15.65 |
| 8/9/2006 | 200 | 15.65 |
| 8/9/2006 | 200 | 15.65 |
| 8/9/2006 | 200 | 15.65 |
| 8/9/2006 | 200 | 15.65 |
| 8/9/2006 | 200 | 15.67 |
| 8/9/2006 | 200 | 15.68 |
| 8/9/2006 | 217 | 15.68 |
| 8/9/2006 | 300 | 15.65 |
| 8/9/2006 | 400 | 15.65 |
| 8/9/2006 | 400 | 15.66 |
| 8/9/2006 | 412 | 15.66 |
| 8/9/2006 | 502 | 15.68 |
| 8/9/2006 | 600 | 15.66 |
| 8/9/2006 | 700 | 15.65 |
| 8/9/2006 | 700 | 15.65 |
| 8/9/2006 | 800 | 15.69 |
| 8/9/2006 | 900 | 15.66 |
| 8/9/2006 | 1,000 | 15.65 |
| 8/9/2006 | 1,000 | 15.67 |
| 8/9/2006 | 1,000 | 15.68 |
| 8/9/2006 | 1,000 | 15.68 |
| 8/9/2006 | 1,000 | 15.71 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.65 |
| 8/9/2006 | 100 | 15.66 |
| 8/9/2006 | 100 | 15.67 |
| 8/9/2006 | 200 | 15.65 |
| 8/9/2006 | 380 | 15.65 |
| 8/10/2006 | 100 | 15.63 |
| 8/10/2006 | 100 | 15.63 |
| 8/10/2006 | 100 | 15.64 |
| 8/10/2006 | 100 | 15.64 |
| 8/10/2006 | 100 | 15.64 |
| 8/10/2006 | 100 | 15.64 |
| 8/10/2006 | 100 | 15.64 |
| 8/10/2006 | 100 | 15.64 |
| 8/10/2006 | 100 | 15.64 |
| 8/10/2006 | 100 | 15.64 |
| 8/10/2006 | 100 | 15.64 |
| 8/10/2006 | 100 | 15.64 |
| 8/10/2006 | 100 | 15.64 |
| 8/10/2006 | 100 | 15.64 |
| 8/10/2006 | 100 | 15.64 |
| 8/10/2006 | 100 | 15.65 |
| 8/10/2006 | 100 | 15.65 |
| 8/10/2006 | 100 | 15.65 |
| 8/10/2006 | 125 | 15.64 |
| 8/10/2006 | 148 | 15.63 |
| 8/10/2006 | 175 | 15.64 |
| 8/10/2006 | 182 | 15.63 |
| 8/10/2006 | 200 | 15.63 |
| 8/10/2006 | 200 | 15.63 |
| 8/10/2006 | 200 | 15.64 |
| 8/10/2006 | 200 | 15.64 |
| 8/10/2006 | 200 | 15.64 |
| 8/10/2006 | 200 | 15.64 |
| 8/10/2006 | 300 | 15.64 |
| 8/10/2006 | 300 | 15.64 |
| 8/10/2006 | 400 | 15.64 |
| 8/10/2006 | 450 | 15.64 |
| 8/10/2006 | 500 | 15.64 |
| 8/10/2006 | 500 | 15.64 |
| 8/10/2006 | 500 | 15.64 |
| 8/10/2006 | 500 | 15.65 |
| 8/10/2006 | 600 | 15.64 |
| 8/10/2006 | 600 | 15.65 |
| 8/10/2006 | 677 | 15.63 |
| 8/10/2006 | 700 | 15.64 |
| 8/10/2006 | 750 | 15.64 |
| 8/10/2006 | 800 | 15.65 |
| 8/10/2006 | 900 | 15.64 |
| 8/10/2006 | 1,000 | 15.63 |
| 8/10/2006 | 1,000 | 15.65 |
| 8/10/2006 | 1,700 | 15.64 |
| 8/10/2006 | 1,800 | 15.65 |
| 8/10/2006 | 7 | 15.65 |
| 8/10/2006 | 18 | 15.65 |
| 8/10/2006 | 21 | 15.62 |
| 8/10/2006 | 21 | 15.65 |
| 8/10/2006 | 21 | 15.65 |
| 8/10/2006 | 24 | 15.65 |
| 8/10/2006 | 60 | 15.65 |
| 8/10/2006 | 100 | 15.62 |
| 8/10/2006 | 100 | 15.62 |
| 8/10/2006 | 100 | 15.62 |
| 8/10/2006 | 100 | 15.65 |
| 8/10/2006 | 100 | 15.65 |
| 8/10/2006 | 100 | 15.65 |
| 8/10/2006 | 100 | 15.65 |
| 8/10/2006 | 100 | 15.65 |
| 8/10/2006 | 100 | 15.65 |
| 8/10/2006 | 100 | 15.65 |
| 8/10/2006 | 100 | 15.65 |
| 8/10/2006 | 115 | 15.65 |
| 8/10/2006 | 140 | 15.65 |
| 8/10/2006 | 200 | 15.62 |
| 8/10/2006 | 200 | 15.65 |
| 8/10/2006 | 200 | 15.65 |
| 8/10/2006 | 200 | 15.65 |
| 8/10/2006 | 300 | 15.65 |
| 8/10/2006 | 500 | 15.65 |
| 8/10/2006 | 2,400 | 15.65 |
| 8/10/2006 | 19 | 15.65 |
| 8/10/2006 | 27 | 15.63 |
| 8/10/2006 | 100 | 15.63 |
| 8/10/2006 | 100 | 15.65 |
| 8/10/2006 | 173 | 15.65 |
| 8/10/2006 | 200 | 15.65 |
| 8/10/2006 | 300 | 15.66 |
| 8/10/2006 | 400 | 15.63 |
| 8/10/2006 | 100 | 15.66 |
| 8/10/2006 | 800 | 15.64 |
| 8/10/2006 | 25,000 | 15.65 |
| 8/10/2006 | 100 | 15.65 |
| 8/10/2006 | 100 | 15.65 |
| 8/10/2006 | 100 | 15.65 |
| 8/10/2006 | 100 | 15.65 |
| 8/10/2006 | 100 | 15.65 |
| 8/10/2006 | 500 | 15.65 |
| 8/10/2006 | 1,000 | 15.65 |
| 8/10/2006 | 3,900 | 15.65 |
| 8/10/2006 | 4,100 | 15.65 |
| 8/11/2006 | 4 | 15.64 |
| 8/11/2006 | 19 | 15.64 |
| 8/11/2006 | 100 | 15.64 |
| 8/11/2006 | 100 | 15.64 |
| 8/11/2006 | 100 | 15.64 |
| 8/11/2006 | 100 | 15.64 |
| 8/11/2006 | 100 | 15.64 |
| 8/11/2006 | 100 | 15.64 |
| 8/11/2006 | 100 | 15.64 |
| 8/11/2006 | 100 | 15.64 |
| 8/11/2006 | 100 | 15.64 |
| 8/11/2006 | 100 | 15.64 |
| 8/11/2006 | 100 | 15.64 |
| 8/11/2006 | 100 | 15.64 |
| 8/11/2006 | 100 | 15.64 |
| 8/11/2006 | 100 | 15.64 |
| 8/11/2006 | 100 | 15.64 |
| 8/11/2006 | 100 | 15.64 |
| 8/11/2006 | 100 | 15.64 |
| 8/11/2006 | 100 | 15.64 |
| 8/11/2006 | 100 | 15.64 |
| 8/11/2006 | 100 | 15.64 |
| 8/11/2006 | 100 | 15.64 |
| 8/11/2006 | 100 | 15.64 |
| 8/11/2006 | 100 | 15.64 |
| 8/11/2006 | 100 | 15.64 |
| 8/11/2006 | 100 | 15.64 |
| 8/11/2006 | 100 | 15.64 |
| 8/11/2006 | 100 | 15.64 |
| 8/11/2006 | 108 | 15.64 |
| 8/11/2006 | 108 | 15.64 |
| 8/11/2006 | 150 | 15.64 |
| 8/11/2006 | 192 | 15.64 |
| 8/11/2006 | 200 | 15.64 |
| 8/11/2006 | 200 | 15.64 |
| 8/11/2006 | 200 | 15.64 |
| 8/11/2006 | 200 | 15.64 |
| 8/11/2006 | 200 | 15.64 |
| 8/11/2006 | 200 | 15.64 |
| 8/11/2006 | 300 | 15.64 |
| 8/11/2006 | 300 | 15.64 |
| 8/11/2006 | 300 | 15.64 |
| 8/11/2006 | 500 | 15.64 |
| 8/11/2006 | 13 | 15.69 |
| 8/11/2006 | 48 | 15.69 |
| 8/11/2006 | 49 | 15.67 |
| 8/11/2006 | 100 | 15.67 |
| 8/11/2006 | 100 | 15.67 |
| 8/11/2006 | 100 | 15.67 |
| 8/11/2006 | 100 | 15.67 |
| 8/11/2006 | 100 | 15.69 |
| 8/11/2006 | 100 | 15.69 |
| 8/11/2006 | 100 | 15.69 |
| 8/11/2006 | 100 | 15.69 |
| 8/11/2006 | 100 | 15.69 |
| 8/11/2006 | 140 | 15.67 |
| 8/11/2006 | 149 | 15.69 |
| 8/11/2006 | 290 | 15.69 |
| 8/14/2006 | 10 | 15.67 |
| 8/14/2006 | 37 | 15.67 |
| 8/14/2006 | 40 | 15.65 |
| 8/14/2006 | 43 | 15.67 |
| 8/14/2006 | 48 | 15.67 |
| 8/14/2006 | 63 | 15.64 |
| 8/14/2006 | 70 | 15.67 |
| 8/14/2006 | 95 | 15.64 |
| 8/14/2006 | 100 | 15.65 |
| 8/14/2006 | 100 | 15.65 |
| 8/14/2006 | 100 | 15.65 |
| 8/14/2006 | 100 | 15.65 |
| 8/14/2006 | 100 | 15.65 |
| 8/14/2006 | 100 | 15.65 |
| 8/14/2006 | 100 | 15.65 |
| 8/14/2006 | 100 | 15.65 |
| 8/14/2006 | 100 | 15.65 |
| 8/14/2006 | 100 | 15.65 |
| 8/14/2006 | 100 | 15.65 |
| 8/14/2006 | 100 | 15.65 |
| 8/14/2006 | 100 | 15.65 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 120 | 15.64 |
| 8/14/2006 | 120 | 15.64 |
| 8/14/2006 | 120 | 15.64 |
| 8/14/2006 | 120 | 15.65 |
| 8/14/2006 | 140 | 15.65 |
| 8/14/2006 | 200 | 15.65 |
| 8/14/2006 | 200 | 15.65 |
| 8/14/2006 | 200 | 15.65 |
| 8/14/2006 | 200 | 15.67 |
| 8/14/2006 | 200 | 15.67 |
| 8/14/2006 | 200 | 15.67 |
| 8/14/2006 | 218 | 15.67 |
| 8/14/2006 | 225 | 15.65 |
| 8/14/2006 | 260 | 15.65 |
| 8/14/2006 | 298 | 15.67 |
| 8/14/2006 | 300 | 15.67 |
| 8/14/2006 | 400 | 15.65 |
| 8/14/2006 | 400 | 15.65 |
| 8/14/2006 | 800 | 15.65 |
| 8/14/2006 | 1,000 | 15.65 |
| 8/14/2006 | 1,000 | 15.65 |
| 8/14/2006 | 1,015 | 15.65 |
| 8/14/2006 | 1,300 | 15.65 |
| 8/14/2006 | 1,400 | 15.65 |
| 8/14/2006 | 1,876 | 15.67 |
| 8/14/2006 | 2,400 | 15.67 |
| 8/14/2006 | 58 | 15.66 |
| 8/14/2006 | 100 | 15.66 |
| 8/14/2006 | 100 | 15.66 |
| 8/14/2006 | 100 | 15.66 |
| 8/14/2006 | 100 | 15.66 |
| 8/14/2006 | 100 | 15.66 |
| 8/14/2006 | 100 | 15.66 |
| 8/14/2006 | 100 | 15.66 |
| 8/14/2006 | 100 | 15.66 |
| 8/14/2006 | 100 | 15.66 |
| 8/14/2006 | 100 | 15.66 |
| 8/14/2006 | 100 | 15.66 |
| 8/14/2006 | 100 | 15.66 |
| 8/14/2006 | 200 | 15.66 |
| 8/14/2006 | 100 | 15.6934 |
| 8/14/2006 | 3 | 15.65 |
| 8/14/2006 | 40 | 15.65 |
| 8/14/2006 | 50 | 15.69 |
| 8/14/2006 | 55 | 15.66 |
| 8/14/2006 | 60 | 15.65 |
| 8/14/2006 | 60 | 15.65 |
| 8/14/2006 | 60 | 15.66 |
| 8/14/2006 | 60 | 15.66 |
| 8/14/2006 | 60 | 15.66 |
| 8/14/2006 | 60 | 15.67 |
| 8/14/2006 | 65 | 15.66 |
| 8/14/2006 | 86 | 15.65 |
| 8/14/2006 | 98 | 15.69 |
| 8/14/2006 | 100 | 15.65 |
| 8/14/2006 | 100 | 15.65 |
| 8/14/2006 | 100 | 15.65 |
| 8/14/2006 | 100 | 15.65 |
| 8/14/2006 | 100 | 15.65 |
| 8/14/2006 | 100 | 15.65 |
| 8/14/2006 | 100 | 15.65 |
| 8/14/2006 | 100 | 15.65 |
| 8/14/2006 | 100 | 15.65 |
| 8/14/2006 | 100 | 15.65 |
| 8/14/2006 | 100 | 15.65 |
| 8/14/2006 | 100 | 15.65 |
| 8/14/2006 | 100 | 15.66 |
| 8/14/2006 | 100 | 15.66 |
| 8/14/2006 | 100 | 15.66 |
| 8/14/2006 | 100 | 15.66 |
| 8/14/2006 | 100 | 15.66 |
| 8/14/2006 | 100 | 15.66 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.67 |
| 8/14/2006 | 100 | 15.68 |
| 8/14/2006 | 100 | 15.68 |
| 8/14/2006 | 110 | 15.67 |
| 8/14/2006 | 120 | 15.65 |
| 8/14/2006 | 120 | 15.65 |
| 8/14/2006 | 120 | 15.65 |
| 8/14/2006 | 120 | 15.65 |
| 8/14/2006 | 166 | 15.65 |
| 8/14/2006 | 200 | 15.65 |
| 8/14/2006 | 200 | 15.65 |
| 8/14/2006 | 200 | 15.66 |
| 8/14/2006 | 200 | 15.66 |
| 8/14/2006 | 208 | 15.65 |
| 8/14/2006 | 252 | 15.69 |
| 8/14/2006 | 297 | 15.65 |
| 8/14/2006 | 300 | 15.65 |
| 8/14/2006 | 300 | 15.66 |
| 8/14/2006 | 300 | 15.66 |
| 8/14/2006 | 300 | 15.7 |
| 8/14/2006 | 430 | 15.67 |
| 8/14/2006 | 430 | 15.67 |
| 8/14/2006 | 570 | 15.67 |
| 8/14/2006 | 600 | 15.65 |
| 8/14/2006 | 600 | 15.69 |
| 8/14/2006 | 800 | 15.68 |
| 8/14/2006 | 1,000 | 15.69 |
| 8/14/2006 | 1,100 | 15.65 |
| 8/14/2006 | 1,100 | 15.66 |
| 8/14/2006 | 1,700 | 15.7 |
| 8/15/2006 | 9 | 15.67 |
| 8/15/2006 | 18 | 15.67 |
| 8/15/2006 | 51 | 15.67 |
| 8/15/2006 | 57 | 15.67 |
| 8/15/2006 | 90 | 15.67 |
| 8/15/2006 | 100 | 15.67 |
| 8/15/2006 | 100 | 15.67 |
| 8/15/2006 | 100 | 15.67 |
| 8/15/2006 | 100 | 15.67 |
| 8/15/2006 | 100 | 15.67 |
| 8/15/2006 | 100 | 15.67 |
| 8/15/2006 | 100 | 15.67 |
| 8/15/2006 | 100 | 15.67 |
| 8/15/2006 | 100 | 15.67 |
| 8/15/2006 | 100 | 15.67 |
| 8/15/2006 | 100 | 15.67 |
| 8/15/2006 | 100 | 15.67 |
| 8/15/2006 | 100 | 15.67 |
| 8/15/2006 | 100 | 15.67 |
| 8/15/2006 | 100 | 15.67 |
| 8/15/2006 | 100 | 15.67 |
| 8/15/2006 | 100 | 15.67 |
| 8/15/2006 | 100 | 15.67 |
| 8/15/2006 | 200 | 15.67 |
| 8/15/2006 | 200 | 15.67 |
| 8/15/2006 | 200 | 15.67 |
| 8/15/2006 | 206 | 15.67 |
| 8/15/2006 | 243 | 15.67 |
| 8/15/2006 | 257 | 15.67 |
| 8/15/2006 | 269 | 15.67 |
| 8/15/2006 | 300 | 15.67 |
| 8/15/2006 | 300 | 15.67 |
| 8/15/2006 | 300 | 15.67 |
| 8/15/2006 | 300 | 15.67 |
| 8/15/2006 | 400 | 15.67 |
| 8/15/2006 | 500 | 15.67 |
| 8/15/2006 | 500 | 15.67 |
| 8/15/2006 | 500 | 15.67 |
| 8/15/2006 | 500 | 15.67 |
| 8/15/2006 | 500 | 15.67 |
| 8/15/2006 | 500 | 15.67 |
| 8/15/2006 | 500 | 15.67 |
| 8/15/2006 | 500 | 15.67 |
| 8/15/2006 | 1,000 | 15.67 |
| 8/15/2006 | 2,293 | 15.67 |
| 8/15/2006 | 7,527 | 15.67 |
| 8/15/2006 | 13,146 | 15.67 |
| 8/15/2006 | 67 | 15.68 |
| 8/15/2006 | 100 | 15.72 |
| 8/15/2006 | 100 | 15.74 |
| 8/15/2006 | 100 | 15.74 |
| 8/15/2006 | 105 | 15.72 |
| 8/15/2006 | 200 | 15.72 |
| 8/15/2006 | 260 | 15.72 |
| 8/15/2006 | 283 | 15.74 |
| 8/15/2006 | 300 | 15.67 |
| 8/15/2006 | 300 | 15.68 |
| 8/15/2006 | 300 | 15.72 |
| 8/15/2006 | 300 | 15.72 |
| 8/15/2006 | 300 | 15.72 |
| 8/15/2006 | 500 | 15.72 |
| 8/15/2006 | 517 | 15.74 |
| 8/15/2006 | 175 | 15.6834 |
| 8/15/2006 | 180 | 15.7034 |
| 8/15/2006 | 300 | 15.6834 |
| 8/15/2006 | 48 | 15.68 |
| 8/15/2006 | 58 | 15.68 |
| 8/15/2006 | 60 | 15.68 |
| 8/15/2006 | 100 | 15.67 |
| 8/15/2006 | 100 | 15.67 |
| 8/15/2006 | 100 | 15.68 |
| 8/15/2006 | 100 | 15.68 |
| 8/15/2006 | 100 | 15.68 |
| 8/15/2006 | 100 | 15.68 |
| 8/15/2006 | 100 | 15.68 |
| 8/15/2006 | 100 | 15.68 |
| 8/15/2006 | 100 | 15.68 |
| 8/15/2006 | 100 | 15.68 |
| 8/15/2006 | 100 | 15.68 |
| 8/15/2006 | 100 | 15.68 |
| 8/15/2006 | 100 | 15.68 |
| 8/15/2006 | 100 | 15.7 |
| 8/15/2006 | 100 | 15.7 |
| 8/15/2006 | 100 | 15.7 |
| 8/15/2006 | 100 | 15.7 |
| 8/15/2006 | 200 | 15.68 |
| 8/15/2006 | 200 | 15.68 |
| 8/15/2006 | 290 | 15.68 |
| 8/15/2006 | 294 | 15.67 |
| 8/15/2006 | 300 | 15.68 |
| 8/15/2006 | 300 | 15.68 |
| 8/15/2006 | 300 | 15.68 |
| 8/15/2006 | 400 | 15.67 |
| 8/15/2006 | 400 | 15.68 |
| 8/15/2006 | 500 | 15.67 |
| 8/15/2006 | 600 | 15.68 |
| 8/15/2006 | 600 | 15.7 |
| 8/15/2006 | 700 | 15.68 |
| 8/15/2006 | 800 | 15.68 |
| 8/15/2006 | 1,100 | 15.67 |
| 8/15/2006 | 1,244 | 15.68 |
| 8/15/2006 | 1,500 | 15.68 |
| 8/15/2006 | 1,900 | 15.68 |
| 8/15/2006 | 2,506 | 15.67 |
| 8/16/2006 | 3 | 15.67 |
| 8/16/2006 | 21 | 15.67 |
| 8/16/2006 | 100 | 15.66 |
| 8/16/2006 | 100 | 15.67 |
| 8/16/2006 | 100 | 15.67 |
| 8/16/2006 | 100 | 15.67 |
| 8/16/2006 | 100 | 15.67 |
| 8/16/2006 | 100 | 15.67 |
| 8/16/2006 | 100 | 15.67 |
| 8/16/2006 | 100 | 15.67 |
| 8/16/2006 | 100 | 15.67 |
| 8/16/2006 | 100 | 15.67 |
| 8/16/2006 | 100 | 15.67 |
| 8/16/2006 | 100 | 15.67 |
| 8/16/2006 | 100 | 15.67 |
| 8/16/2006 | 100 | 15.67 |
| 8/16/2006 | 100 | 15.67 |
| 8/16/2006 | 100 | 15.67 |
| 8/16/2006 | 200 | 15.66 |
| 8/16/2006 | 380 | 15.67 |
| 8/16/2006 | 400 | 15.67 |
| 8/16/2006 | 400 | 15.67 |
| 8/16/2006 | 400 | 15.67 |
| 8/16/2006 | 500 | 15.67 |
| 8/16/2006 | 500 | 15.67 |
| 8/16/2006 | 500 | 15.67 |
| 8/16/2006 | 500 | 15.67 |
| 8/16/2006 | 700 | 15.67 |
| 8/16/2006 | 806 | 15.66 |
| 8/16/2006 | 1,296 | 15.67 |
| 8/16/2006 | 1,300 | 15.67 |
| 8/16/2006 | 1,600 | 15.67 |
| 8/16/2006 | 12 | 15.68 |
| 8/16/2006 | 29 | 15.7 |
| 8/16/2006 | 83 | 15.69 |
| 8/16/2006 | 98 | 15.69 |
| 8/16/2006 | 100 | 15.69 |
| 8/16/2006 | 100 | 15.7 |
| 8/16/2006 | 100 | 15.7 |
| 8/16/2006 | 100 | 15.7 |
| 8/16/2006 | 100 | 15.7 |
| 8/16/2006 | 140 | 15.7 |
| 8/16/2006 | 183 | 15.7 |
| 8/16/2006 | 200 | 15.69 |
| 8/16/2006 | 200 | 15.7 |
| 8/16/2006 | 300 | 15.68 |
| 8/16/2006 | 300 | 15.69 |
| 8/16/2006 | 300 | 15.7 |
| 8/16/2006 | 300 | 15.7 |
| 8/16/2006 | 390 | 15.7 |
| 8/16/2006 | 30 | 15.66 |
| 8/16/2006 | 31 | 15.67 |
| 8/16/2006 | 100 | 15.66 |
| 8/16/2006 | 100 | 15.66 |
| 8/16/2006 | 100 | 15.67 |
| 8/16/2006 | 100 | 15.67 |
| 8/16/2006 | 100 | 15.67 |
| 8/16/2006 | 100 | 15.67 |
| 8/16/2006 | 100 | 15.67 |
| 8/16/2006 | 100 | 15.67 |
| 8/16/2006 | 100 | 15.67 |
| 8/16/2006 | 100 | 15.67 |
| 8/16/2006 | 100 | 15.67 |
| 8/16/2006 | 100 | 15.67 |
| 8/16/2006 | 100 | 15.67 |
| 8/16/2006 | 100 | 15.67 |
| 8/16/2006 | 100 | 15.68 |
| 8/16/2006 | 100 | 15.68 |
| 8/16/2006 | 100 | 15.68 |
| 8/16/2006 | 100 | 15.68 |
| 8/16/2006 | 100 | 15.68 |
| 8/16/2006 | 100 | 15.68 |
| 8/16/2006 | 100 | 15.68 |
| 8/16/2006 | 100 | 15.68 |
| 8/16/2006 | 100 | 15.68 |
| 8/16/2006 | 148 | 15.68 |
| 8/16/2006 | 156 | 15.67 |
| 8/16/2006 | 156 | 15.68 |
| 8/16/2006 | 200 | 15.67 |
| 8/16/2006 | 200 | 15.67 |
| 8/16/2006 | 200 | 15.68 |
| 8/16/2006 | 279 | 15.67 |
| 8/16/2006 | 300 | 15.67 |
| 8/16/2006 | 300 | 15.68 |
| 8/16/2006 | 300 | 15.68 |
| 8/16/2006 | 376 | 15.67 |
| 8/16/2006 | 400 | 15.68 |
| 8/16/2006 | 500 | 15.67 |
| 8/16/2006 | 500 | 15.68 |
| 8/16/2006 | 500 | 15.68 |
| 8/16/2006 | 500 | 15.68 |
| 8/16/2006 | 544 | 15.68 |
| 8/16/2006 | 552 | 15.68 |
| 8/16/2006 | 758 | 15.67 |
| 8/16/2006 | 770 | 15.66 |
| 8/16/2006 | 1,000 | 15.66 |
| 8/16/2006 | 1,000 | 15.67 |
| 8/17/2006 | 3 | 15.67 |
| 8/17/2006 | 24 | 15.66 |
| 8/17/2006 | 27 | 15.64 |
| 8/17/2006 | 30 | 15.67 |
| 8/17/2006 | 67 | 15.67 |
| 8/17/2006 | 100 | 15.66 |
| 8/17/2006 | 100 | 15.66 |
| 8/17/2006 | 100 | 15.66 |
| 8/17/2006 | 100 | 15.67 |
| 8/17/2006 | 100 | 15.67 |
| 8/17/2006 | 100 | 15.67 |
| 8/17/2006 | 100 | 15.67 |
| 8/17/2006 | 173 | 15.64 |
| 8/17/2006 | 200 | 15.64 |
| 8/17/2006 | 200 | 15.66 |
| 8/17/2006 | 327 | 15.64 |
| 8/17/2006 | 349 | 15.66 |
| 8/17/2006 | 400 | 15.66 |
| 8/17/2006 | 500 | 15.66 |
| 8/17/2006 | 500 | 15.66 |
| 8/17/2006 | 500 | 15.66 |
| 8/17/2006 | 500 | 15.66 |
| 8/17/2006 | 500 | 15.66 |
| 8/17/2006 | 500 | 15.66 |
| 8/17/2006 | 500 | 15.67 |
| 8/17/2006 | 4,000 | 15.67 |
| 8/17/2006 | 100 | 15.67 |
| 8/17/2006 | 151 | 15.65 |
| 8/17/2006 | 200 | 15.67 |
| 8/17/2006 | 300 | 15.67 |
| 8/17/2006 | 300 | 15.68 |
| 8/17/2006 | 300 | 15.68 |
| 8/17/2006 | 300 | 15.68 |
| 8/17/2006 | 600 | 15.67 |
| 8/17/2006 | 1,200 | 15.65 |
| 8/17/2006 | 3,800 | 15.65 |
| 8/17/2006 | 400 | 15.6833 |
| 8/17/2006 | 1 | 15.66 |
| 8/17/2006 | 14 | 15.66 |
| 8/17/2006 | 30 | 15.66 |
| 8/17/2006 | 50 | 15.66 |
| 8/17/2006 | 50 | 15.66 |
| 8/17/2006 | 81 | 15.66 |
| 8/17/2006 | 100 | 15.64 |
| 8/17/2006 | 100 | 15.66 |
| 8/17/2006 | 100 | 15.66 |
| 8/17/2006 | 100 | 15.66 |
| 8/17/2006 | 100 | 15.66 |
| 8/17/2006 | 100 | 15.66 |
| 8/17/2006 | 100 | 15.66 |
| 8/17/2006 | 100 | 15.66 |
| 8/17/2006 | 100 | 15.66 |
| 8/17/2006 | 100 | 15.66 |
| 8/17/2006 | 100 | 15.66 |
| 8/17/2006 | 100 | 15.66 |
| 8/17/2006 | 100 | 15.66 |
| 8/17/2006 | 100 | 15.66 |
| 8/17/2006 | 100 | 15.66 |
| 8/17/2006 | 100 | 15.66 |
| 8/17/2006 | 100 | 15.66 |
| 8/17/2006 | 100 | 15.66 |
| 8/17/2006 | 100 | 15.66 |
| 8/17/2006 | 100 | 15.66 |
| 8/17/2006 | 100 | 15.67 |
| 8/17/2006 | 100 | 15.67 |
| 8/17/2006 | 100 | 15.67 |
| 8/17/2006 | 130 | 15.67 |
| 8/17/2006 | 175 | 15.66 |
| 8/17/2006 | 176 | 15.66 |
| 8/17/2006 | 200 | 15.66 |
| 8/17/2006 | 200 | 15.66 |
| 8/17/2006 | 200 | 15.66 |
| 8/17/2006 | 200 | 15.66 |
| 8/17/2006 | 200 | 15.66 |
| 8/17/2006 | 200 | 15.66 |
| 8/17/2006 | 300 | 15.66 |
| 8/17/2006 | 400 | 15.66 |
| 8/17/2006 | 436 | 15.65 |
| 8/17/2006 | 570 | 15.67 |
| 8/17/2006 | 600 | 15.65 |
| 8/17/2006 | 600 | 15.66 |
| 8/17/2006 | 600 | 15.66 |
| 8/17/2006 | 700 | 15.66 |
| 8/17/2006 | 705 | 15.66 |
| 8/17/2006 | 724 | 15.66 |
| 8/17/2006 | 776 | 15.66 |
| 8/17/2006 | 800 | 15.66 |
| 8/17/2006 | 800 | 15.66 |
| 8/17/2006 | 1,000 | 15.66 |
| 8/17/2006 | 1,000 | 15.67 |
| 8/17/2006 | 1,000 | 15.67 |
| 8/17/2006 | 1,000 | 15.67 |
| 8/17/2006 | 1,400 | 15.66 |
| 8/17/2006 | 1,519 | 15.66 |
| 8/17/2006 | 1,999 | 15.66 |
| 8/17/2006 | 2,000 | 15.67 |
| 8/17/2006 | 2,000 | 15.67 |
| 8/17/2006 | 4,964 | 15.65 |
| 8/18/2006 | 100 | 15.68 |
| 8/18/2006 | 100 | 15.71 |
| 8/18/2006 | 100 | 15.71 |
| 8/18/2006 | 100 | 15.71 |
| 8/18/2006 | 100 | 15.71 |
| 8/18/2006 | 200 | 15.69 |
| 8/18/2006 | 200 | 15.69 |
| 8/18/2006 | 200 | 15.71 |
| 8/18/2006 | 200 | 15.71 |
| 8/18/2006 | 208 | 15.71 |
| 8/18/2006 | 300 | 15.68 |
| 8/18/2006 | 581 | 15.72 |
| 8/18/2006 | 1,911 | 15.71 |
| 8/18/2006 | 4 | 15.69 |
| 8/18/2006 | 8 | 15.7 |
| 8/18/2006 | 72 | 15.7 |
| 8/18/2006 | 92 | 15.7 |
| 8/18/2006 | 92 | 15.7 |
| 8/18/2006 | 94 | 15.7 |
| 8/18/2006 | 100 | 15.7 |
| 8/18/2006 | 100 | 15.7 |
| 8/18/2006 | 100 | 15.7 |
| 8/18/2006 | 100 | 15.7 |
| 8/18/2006 | 100 | 15.7 |
| 8/18/2006 | 100 | 15.7 |
| 8/18/2006 | 100 | 15.7 |
| 8/18/2006 | 100 | 15.7 |
| 8/18/2006 | 100 | 15.7 |
| 8/18/2006 | 100 | 15.7 |
| 8/18/2006 | 106 | 15.7 |
| 8/18/2006 | 136 | 15.7 |
| 8/18/2006 | 347 | 15.68 |
| 8/18/2006 | 400 | 15.7 |
| 8/18/2006 | 1,000 | 15.67 |
| 8/18/2006 | 1,160 | 15.67 |
| 8/21/2006 | 1 | 15.7 |
| 8/21/2006 | 1,923 | 15.7 |
| 8/21/2006 | 3,000 | 15.7 |
| 8/21/2006 | 5,000 | 15.7 |
| 8/21/2006 | 39 | 15.72 |
| 8/21/2006 | 41 | 15.72 |
| 8/21/2006 | 50 | 15.71 |
| 8/21/2006 | 70 | 15.71 |
| 8/21/2006 | 100 | 15.69 |
| 8/21/2006 | 100 | 15.69 |
| 8/21/2006 | 100 | 15.69 |
| 8/21/2006 | 100 | 15.69 |
| 8/21/2006 | 100 | 15.69 |
| 8/21/2006 | 100 | 15.69 |
| 8/21/2006 | 100 | 15.69 |
| 8/21/2006 | 100 | 15.69 |
| 8/21/2006 | 100 | 15.69 |
| 8/21/2006 | 100 | 15.7 |
| 8/21/2006 | 100 | 15.7 |
| 8/21/2006 | 100 | 15.72 |
| 8/21/2006 | 100 | 15.72 |
| 8/21/2006 | 100 | 15.72 |
| 8/21/2006 | 100 | 15.72 |
| 8/21/2006 | 100 | 15.72 |
| 8/21/2006 | 100 | 15.72 |
| 8/21/2006 | 100 | 15.72 |
| 8/21/2006 | 100 | 15.72 |
| 8/21/2006 | 161 | 15.72 |
| 8/21/2006 | 200 | 15.7 |
| 8/21/2006 | 200 | 15.71 |
| 8/21/2006 | 200 | 15.71 |
| 8/21/2006 | 200 | 15.72 |
| 8/21/2006 | 200 | 15.72 |
| 8/21/2006 | 200 | 15.72 |
| 8/21/2006 | 300 | 15.7 |
| 8/21/2006 | 300 | 15.71 |
| 8/21/2006 | 300 | 15.72 |
| 8/21/2006 | 362 | 15.71 |
| 8/21/2006 | 400 | 15.7 |
| 8/21/2006 | 500 | 15.69 |
| 8/21/2006 | 500 | 15.71 |
| 8/21/2006 | 500 | 15.72 |
| 8/21/2006 | 500 | 15.72 |
| 8/21/2006 | 500 | 15.72 |
| 8/21/2006 | 600 | 15.7 |
| 8/21/2006 | 600 | 15.71 |
| 8/21/2006 | 600 | 15.72 |
| 8/21/2006 | 600 | 15.72 |
| 8/21/2006 | 600 | 15.72 |
| 8/21/2006 | 600 | 15.72 |
| 8/21/2006 | 750 | 15.71 |
| 8/21/2006 | 900 | 15.71 |
| 8/21/2006 | 1,000 | 15.7 |
| 8/21/2006 | 1,000 | 15.71 |
| 8/21/2006 | 1,000 | 15.72 |
| 8/21/2006 | 1,600 | 15.72 |
| 8/21/2006 | 1,700 | 15.72 |
| 8/21/2006 | 2,139 | 15.72 |
| 8/21/2006 | 2,300 | 15.69 |
| 8/21/2006 | 2,588 | 15.71 |
| 8/21/2006 | 3,700 | 15.69 |
| 8/21/2006 | 5,100 | 15.72 |
| 8/21/2006 | 100 | 15.73 |
| 8/21/2006 | 187 | 15.75 |
| 8/21/2006 | 313 | 15.73 |
| 8/21/2006 | 500 | 15.73 |
| 8/21/2006 | 900 | 15.74 |
| 8/21/2006 | 15 | 15.68 |
| 8/21/2006 | 51 | 15.68 |
| 8/21/2006 | 60 | 15.68 |
| 8/21/2006 | 87 | 15.68 |
| 8/21/2006 | 87 | 15.68 |
| 8/21/2006 | 100 | 15.68 |
| 8/21/2006 | 100 | 15.68 |
| 8/21/2006 | 100 | 15.68 |
| 8/21/2006 | 100 | 15.68 |
| 8/21/2006 | 100 | 15.68 |
| 8/21/2006 | 100 | 15.68 |
| 8/21/2006 | 100 | 15.68 |
| 8/21/2006 | 100 | 15.68 |
| 8/21/2006 | 100 | 15.68 |
| 8/21/2006 | 100 | 15.68 |
| 8/21/2006 | 100 | 15.68 |
| 8/21/2006 | 100 | 15.68 |
| 8/21/2006 | 100 | 15.68 |
| 8/21/2006 | 100 | 15.68 |
| 8/21/2006 | 100 | 15.68 |
| 8/21/2006 | 100 | 15.68 |
| 8/21/2006 | 100 | 15.68 |
| 8/21/2006 | 100 | 15.68 |
| 8/21/2006 | 100 | 15.68 |
| 8/21/2006 | 100 | 15.68 |
| 8/21/2006 | 100 | 15.68 |
| 8/21/2006 | 120 | 15.68 |
| 8/21/2006 | 120 | 15.68 |
| 8/21/2006 | 200 | 15.68 |
| 8/21/2006 | 200 | 15.68 |
| 8/21/2006 | 200 | 15.68 |
| 8/21/2006 | 200 | 15.68 |
| 8/21/2006 | 234 | 15.68 |
| 8/21/2006 | 246 | 15.68 |
| 8/21/2006 | 246 | 15.68 |
| 8/21/2006 | 300 | 15.68 |
| 8/21/2006 | 300 | 15.68 |
| 8/21/2006 | 345 | 15.68 |
| 8/21/2006 | 400 | 15.68 |
| 8/21/2006 | 500 | 15.68 |
| 8/21/2006 | 634 | 15.68 |
| 8/21/2006 | 655 | 15.68 |
| 8/21/2006 | 700 | 15.68 |
| 8/21/2006 | 1,000 | 15.68 |
| 8/21/2006 | 1,000 | 15.68 |
| 8/22/2006 | 39 | 15.81 |
| 8/22/2006 | 41 | 15.81 |
| 8/22/2006 | 59 | 15.81 |
| 8/22/2006 | 100 | 15.76 |
| 8/22/2006 | 100 | 15.77 |
| 8/22/2006 | 100 | 15.77 |
| 8/22/2006 | 100 | 15.77 |
| 8/22/2006 | 100 | 15.77 |
| 8/22/2006 | 100 | 15.77 |
| 8/22/2006 | 100 | 15.77 |
| 8/22/2006 | 100 | 15.77 |
| 8/22/2006 | 100 | 15.78 |
| 8/22/2006 | 100 | 15.78 |
| 8/22/2006 | 100 | 15.78 |
| 8/22/2006 | 100 | 15.8 |
| 8/22/2006 | 100 | 15.8 |
| 8/22/2006 | 100 | 15.8 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 100 | 15.82 |
| 8/22/2006 | 100 | 15.82 |
| 8/22/2006 | 100 | 15.82 |
| 8/22/2006 | 100 | 15.82 |
| 8/22/2006 | 100 | 15.82 |
| 8/22/2006 | 100 | 15.82 |
| 8/22/2006 | 100 | 15.82 |
| 8/22/2006 | 100 | 15.82 |
| 8/22/2006 | 100 | 15.82 |
| 8/22/2006 | 100 | 15.82 |
| 8/22/2006 | 100 | 15.82 |
| 8/22/2006 | 100 | 15.82 |
| 8/22/2006 | 100 | 15.82 |
| 8/22/2006 | 100 | 15.82 |
| 8/22/2006 | 100 | 15.82 |
| 8/22/2006 | 100 | 15.82 |
| 8/22/2006 | 100 | 15.82 |
| 8/22/2006 | 100 | 15.82 |
| 8/22/2006 | 100 | 15.82 |
| 8/22/2006 | 139 | 15.81 |
| 8/22/2006 | 161 | 15.81 |
| 8/22/2006 | 200 | 15.81 |
| 8/22/2006 | 200 | 15.81 |
| 8/22/2006 | 200 | 15.81 |
| 8/22/2006 | 200 | 15.81 |
| 8/22/2006 | 200 | 15.82 |
| 8/22/2006 | 287 | 15.82 |
| 8/22/2006 | 300 | 15.77 |
| 8/22/2006 | 300 | 15.77 |
| 8/22/2006 | 300 | 15.82 |
| 8/22/2006 | 300 | 15.82 |
| 8/22/2006 | 339 | 15.81 |
| 8/22/2006 | 361 | 15.81 |
| 8/22/2006 | 387 | 15.82 |
| 8/22/2006 | 400 | 15.78 |
| 8/22/2006 | 400 | 15.81 |
| 8/22/2006 | 400 | 15.82 |
| 8/22/2006 | 400 | 15.82 |
| 8/22/2006 | 500 | 15.77 |
| 8/22/2006 | 500 | 15.78 |
| 8/22/2006 | 500 | 15.81 |
| 8/22/2006 | 500 | 15.81 |
| 8/22/2006 | 500 | 15.81 |
| 8/22/2006 | 500 | 15.82 |
| 8/22/2006 | 600 | 15.78 |
| 8/22/2006 | 600 | 15.8 |
| 8/22/2006 | 600 | 15.81 |
| 8/22/2006 | 800 | 15.77 |
| 8/22/2006 | 800 | 15.81 |
| 8/22/2006 | 813 | 15.82 |
| 8/22/2006 | 900 | 15.81 |
| 8/22/2006 | 1,000 | 15.81 |
| 8/22/2006 | 1,000 | 15.81 |
| 8/22/2006 | 1,000 | 15.81 |
| 8/22/2006 | 1,000 | 15.82 |
| 8/22/2006 | 1,000 | 15.82 |
| 8/22/2006 | 1,000 | 15.82 |
| 8/22/2006 | 1,000 | 15.82 |
| 8/22/2006 | 1,000 | 15.82 |
| 8/22/2006 | 1,000 | 15.82 |
| 8/22/2006 | 1,100 | 15.81 |
| 8/22/2006 | 1,200 | 15.81 |
| 8/22/2006 | 1,200 | 15.81 |
| 8/22/2006 | 1,200 | 15.82 |
| 8/22/2006 | 2,000 | 15.82 |
| 8/22/2006 | 25,000 | 15.81 |
| 8/22/2006 | 100,900 | 15.8196 |
| 8/22/2006 | 29 | 15.75 |
| 8/22/2006 | 71 | 15.75 |
| 8/22/2006 | 100 | 15.81 |
| 8/22/2006 | 600 | 15.82 |
| 8/22/2006 | 700 | 15.82 |
| 8/23/2006 | 49 | 15.81 |
| 8/23/2006 | 49 | 15.81 |
| 8/23/2006 | 51 | 15.81 |
| 8/23/2006 | 51 | 15.81 |
| 8/23/2006 | 100 | 15.8 |
| 8/23/2006 | 100 | 15.8 |
| 8/23/2006 | 100 | 15.8 |
| 8/23/2006 | 100 | 15.8 |
| 8/23/2006 | 100 | 15.8 |
| 8/23/2006 | 100 | 15.8 |
| 8/23/2006 | 100 | 15.8 |
| 8/23/2006 | 100 | 15.8 |
| 8/23/2006 | 100 | 15.8 |
| 8/23/2006 | 100 | 15.8 |
| 8/23/2006 | 100 | 15.8 |
| 8/23/2006 | 100 | 15.8 |
| 8/23/2006 | 100 | 15.81 |
| 8/23/2006 | 100 | 15.81 |
| 8/23/2006 | 100 | 15.81 |
| 8/23/2006 | 100 | 15.81 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 100 | 15.82 |
| 8/23/2006 | 200 | 15.8 |
| 8/23/2006 | 200 | 15.8 |
| 8/23/2006 | 200 | 15.8 |
| 8/23/2006 | 200 | 15.82 |
| 8/23/2006 | 200 | 15.82 |
| 8/23/2006 | 200 | 15.82 |
| 8/23/2006 | 200 | 15.82 |
| 8/23/2006 | 200 | 15.82 |
| 8/23/2006 | 200 | 15.82 |
| 8/23/2006 | 200 | 15.82 |
| 8/23/2006 | 276 | 15.8 |
| 8/23/2006 | 300 | 15.8 |
| 8/23/2006 | 300 | 15.8 |
| 8/23/2006 | 300 | 15.8 |
| 8/23/2006 | 300 | 15.81 |
| 8/23/2006 | 300 | 15.81 |
| 8/23/2006 | 300 | 15.81 |
| 8/23/2006 | 300 | 15.82 |
| 8/23/2006 | 300 | 15.82 |
| 8/23/2006 | 300 | 15.82 |
| 8/23/2006 | 300 | 15.82 |
| 8/23/2006 | 300 | 15.82 |
| 8/23/2006 | 324 | 15.8 |
| 8/23/2006 | 400 | 15.8 |
| 8/23/2006 | 400 | 15.8 |
| 8/23/2006 | 400 | 15.8 |
| 8/23/2006 | 400 | 15.81 |
| 8/23/2006 | 400 | 15.82 |
| 8/23/2006 | 400 | 15.82 |
| 8/23/2006 | 400 | 15.82 |
| 8/23/2006 | 400 | 15.82 |
| 8/23/2006 | 400 | 15.82 |
| 8/23/2006 | 500 | 15.8 |
| 8/23/2006 | 500 | 15.8 |
| 8/23/2006 | 500 | 15.8 |
| 8/23/2006 | 500 | 15.8 |
| 8/23/2006 | 500 | 15.8 |
| 8/23/2006 | 500 | 15.8 |
| 8/23/2006 | 500 | 15.8 |
| 8/23/2006 | 500 | 15.8 |
| 8/23/2006 | 500 | 15.82 |
| 8/23/2006 | 500 | 15.82 |
| 8/23/2006 | 600 | 15.8 |
| 8/23/2006 | 600 | 15.8 |
| 8/23/2006 | 600 | 15.8 |
| 8/23/2006 | 600 | 15.81 |
| 8/23/2006 | 600 | 15.82 |
| 8/23/2006 | 600 | 15.82 |
| 8/23/2006 | 700 | 15.82 |
| 8/23/2006 | 798 | 15.8 |
| 8/23/2006 | 800 | 15.8 |
| 8/23/2006 | 800 | 15.82 |
| 8/23/2006 | 900 | 15.8 |
| 8/23/2006 | 900 | 15.8 |
| 8/23/2006 | 900 | 15.82 |
| 8/23/2006 | 976 | 15.8 |
| 8/23/2006 | 1,000 | 15.8 |
| 8/23/2006 | 1,000 | 15.82 |
| 8/23/2006 | 1,100 | 15.82 |
| 8/23/2006 | 1,400 | 15.82 |
| 8/23/2006 | 1,600 | 15.82 |
| 8/23/2006 | 1,600 | 15.82 |
| 8/23/2006 | 1,700 | 15.82 |
| 8/23/2006 | 1,900 | 15.82 |
| 8/23/2006 | 2,000 | 15.82 |
| 8/23/2006 | 2,200 | 15.82 |
| 8/23/2006 | 2,300 | 15.82 |
| 8/23/2006 | 2,300 | 15.82 |
| 8/23/2006 | 2,300 | 15.82 |
| 8/23/2006 | 2,300 | 15.82 |
| 8/23/2006 | 2,400 | 15.82 |
| 8/23/2006 | 2,400 | 15.82 |
| 8/23/2006 | 2,400 | 15.82 |
| 8/23/2006 | 2,400 | 15.82 |
| 8/23/2006 | 2,400 | 15.82 |
| 8/23/2006 | 2,400 | 15.82 |
| 8/23/2006 | 2,400 | 15.82 |
| 8/23/2006 | 2,500 | 15.82 |
| 8/23/2006 | 2,500 | 15.82 |
| 8/23/2006 | 2,500 | 15.82 |
| 8/23/2006 | 2,500 | 15.82 |
| 8/23/2006 | 2,500 | 15.82 |
| 8/23/2006 | 22 | 15.75 |
| 8/23/2006 | 43 | 15.75 |
| 8/23/2006 | 51 | 15.75 |
| 8/23/2006 | 53 | 15.75 |
| 8/23/2006 | 58 | 15.75 |
| 8/23/2006 | 60 | 15.75 |
| 8/23/2006 | 60 | 15.75 |
| 8/23/2006 | 60 | 15.75 |
| 8/23/2006 | 60 | 15.75 |
| 8/23/2006 | 60 | 15.75 |
| 8/23/2006 | 67 | 15.75 |
| 8/23/2006 | 87 | 15.75 |
| 8/23/2006 | 100 | 15.75 |
| 8/23/2006 | 100 | 15.75 |
| 8/23/2006 | 100 | 15.75 |
| 8/23/2006 | 100 | 15.75 |
| 8/23/2006 | 100 | 15.75 |
| 8/23/2006 | 100 | 15.75 |
| 8/23/2006 | 100 | 15.75 |
| 8/23/2006 | 121 | 15.75 |
| 8/23/2006 | 121 | 15.75 |
| 8/23/2006 | 200 | 15.75 |
| 8/23/2006 | 200 | 15.75 |
| 8/23/2006 | 200 | 15.75 |
| 8/23/2006 | 200 | 15.75 |
| 8/23/2006 | 200 | 15.75 |
| 8/23/2006 | 200 | 15.75 |
| 8/23/2006 | 200 | 15.75 |
| 8/23/2006 | 438 | 15.75 |
| 8/23/2006 | 454 | 15.75 |
| 8/23/2006 | 546 | 15.75 |
| 8/23/2006 | 1,000 | 15.75 |
| 8/23/2006 | 100 | 15.79 |
| 8/24/2006 | 30 | 15.77 |
| 8/24/2006 | 90 | 15.79 |
| 8/24/2006 | 100 | 15.77 |
| 8/24/2006 | 100 | 15.77 |
| 8/24/2006 | 100 | 15.77 |
| 8/24/2006 | 100 | 15.77 |
| 8/24/2006 | 100 | 15.77 |
| 8/24/2006 | 100 | 15.77 |
| 8/24/2006 | 100 | 15.77 |
| 8/24/2006 | 100 | 15.77 |
| 8/24/2006 | 100 | 15.77 |
| 8/24/2006 | 100 | 15.77 |
| 8/24/2006 | 100 | 15.77 |
| 8/24/2006 | 100 | 15.77 |
| 8/24/2006 | 100 | 15.77 |
| 8/24/2006 | 100 | 15.77 |
| 8/24/2006 | 100 | 15.77 |
| 8/24/2006 | 100 | 15.77 |
| 8/24/2006 | 100 | 15.77 |
| 8/24/2006 | 100 | 15.77 |
| 8/24/2006 | 100 | 15.77 |
| 8/24/2006 | 100 | 15.77 |
| 8/24/2006 | 100 | 15.77 |
| 8/24/2006 | 100 | 15.77 |
| 8/24/2006 | 100 | 15.77 |
| 8/24/2006 | 100 | 15.78 |
| 8/24/2006 | 100 | 15.78 |
| 8/24/2006 | 100 | 15.79 |
| 8/24/2006 | 100 | 15.79 |
| 8/24/2006 | 100 | 15.79 |
| 8/24/2006 | 100 | 15.79 |
| 8/24/2006 | 100 | 15.79 |
| 8/24/2006 | 163 | 15.77 |
| 8/24/2006 | 200 | 15.77 |
| 8/24/2006 | 200 | 15.77 |
| 8/24/2006 | 210 | 15.79 |
| 8/24/2006 | 210 | 15.79 |
| 8/24/2006 | 300 | 15.77 |
| 8/24/2006 | 300 | 15.77 |
| 8/24/2006 | 300 | 15.77 |
| 8/24/2006 | 300 | 15.78 |
| 8/24/2006 | 337 | 15.77 |
| 8/24/2006 | 338 | 15.77 |
| 8/24/2006 | 400 | 15.77 |
| 8/24/2006 | 400 | 15.77 |
| 8/24/2006 | 400 | 15.77 |
| 8/24/2006 | 400 | 15.77 |
| 8/24/2006 | 400 | 15.79 |
| 8/24/2006 | 416 | 15.78 |
| 8/24/2006 | 500 | 15.77 |
| 8/24/2006 | 500 | 15.77 |
| 8/24/2006 | 500 | 15.77 |
| 8/24/2006 | 500 | 15.79 |
| 8/24/2006 | 500 | 15.79 |
| 8/24/2006 | 500 | 15.79 |
| 8/24/2006 | 500 | 15.79 |
| 8/24/2006 | 500 | 15.79 |
| 8/24/2006 | 500 | 15.79 |
| 8/24/2006 | 590 | 15.79 |
| 8/24/2006 | 863 | 15.77 |
| 8/24/2006 | 992 | 15.77 |
| 8/24/2006 | 1,000 | 15.78 |
| 8/24/2006 | 50,000 | 15.77 |
| 8/24/2006 | 25,000 | 15.77 |
| 8/24/2006 | 7 | 15.75 |
| 8/24/2006 | 400 | 15.75 |
| 8/24/2006 | (3,400) | 15.84 |
| 8/24/2006 | (1,500) | 15.84 |
| 8/24/2006 | (1,000) | 15.84 |
| 8/24/2006 | (1,000) | 15.84 |
| 8/24/2006 | (912) | 15.84 |
| 8/24/2006 | (778) | 15.84 |
| 8/24/2006 | (500) | 15.84 |
| 8/24/2006 | (500) | 15.85 |
| 8/24/2006 | (476) | 15.84 |
| 8/24/2006 | (434) | 15.84 |
| 8/24/2006 | (400) | 15.84 |
| 8/24/2006 | (300) | 15.84 |
| 8/24/2006 | (300) | 15.84 |
| 8/24/2006 | (300) | 15.86 |
| 8/24/2006 | (100) | 15.84 |
| 8/24/2006 | (100) | 15.84 |
| 8/24/2006 | (100) | 15.84 |
| 8/24/2006 | (100) | 15.84 |
| 8/24/2006 | (100) | 15.84 |
| 8/24/2006 | (100) | 15.84 |
| 8/24/2006 | (100) | 15.84 |
| 8/24/2006 | (100) | 15.84 |
| 8/24/2006 | 122 | 15.85 |
| 8/24/2006 | 348 | 15.85 |
| 8/24/2006 | 430 | 15.85 |
| 8/25/2006 | 100 | 15.75 |
| 8/25/2006 | 100 | 15.75 |
| 8/25/2006 | 100 | 15.75 |
| 8/25/2006 | 100 | 15.75 |
| 8/25/2006 | 200 | 15.75 |
| 8/25/2006 | 500 | 15.74 |
| 8/25/2006 | 677 | 15.75 |
| 8/25/2006 | 700 | 15.75 |
| 8/25/2006 | 700 | 15.75 |
| 8/25/2006 | 1,000 | 15.75 |
| 8/25/2006 | 8,923 | 15.74 |
| 8/25/2006 | 16,323 | 15.75 |
| 8/25/2006 | 83 | 15.79 |
| 8/25/2006 | 100 | 15.75 |
| 8/25/2006 | 100 | 15.77 |
| 8/25/2006 | 100 | 15.77 |
| 8/25/2006 | 100 | 15.78 |
| 8/25/2006 | 100 | 15.78 |
| 8/25/2006 | 100 | 15.81 |
| 8/25/2006 | 217 | 15.77 |
| 8/25/2006 | 2,054 | 15.75 |
| 8/28/2006 | 100 | 15.76 |
| 8/28/2006 | 100 | 15.79 |
| 8/28/2006 | 200 | 15.79 |
| 8/29/2006 | 200 | 15.77 |
| 8/29/2006 | 500 | 15.76 |
| 8/29/2006 | 600 | 15.76 |
| 8/29/2006 | 700 | 15.76 |
| 8/29/2006 | 1,200 | 15.76 |
| 8/29/2006 | 34 | 15.76 |
| 8/29/2006 | 52 | 15.77 |
| 8/29/2006 | 52 | 15.77 |
| 8/29/2006 | 99 | 15.77 |
| 8/29/2006 | 100 | 15.76 |
| 8/29/2006 | 100 | 15.77 |
| 8/29/2006 | 100 | 15.77 |
| 8/29/2006 | 100 | 15.77 |
| 8/29/2006 | 100 | 15.77 |
| 8/29/2006 | 100 | 15.77 |
| 8/29/2006 | 100 | 15.77 |
| 8/29/2006 | 100 | 15.77 |
| 8/29/2006 | 200 | 15.75 |
| 8/29/2006 | 200 | 15.77 |
| 8/29/2006 | 200 | 15.77 |
| 8/29/2006 | 234 | 15.77 |
| 8/29/2006 | 285 | 15.77 |
| 8/29/2006 | 300 | 15.77 |
| 8/29/2006 | 300 | 15.77 |
| 8/29/2006 | 300 | 15.77 |
| 8/29/2006 | 300 | 15.77 |
| 8/29/2006 | 300 | 15.77 |
| 8/29/2006 | 300 | 15.77 |
| 8/29/2006 | 348 | 15.77 |
| 8/29/2006 | 400 | 15.77 |
| 8/29/2006 | 400 | 15.77 |
| 8/29/2006 | 500 | 15.77 |
| 8/29/2006 | 500 | 15.77 |
| 8/29/2006 | 500 | 15.77 |
| 8/29/2006 | 500 | 15.77 |
| 8/29/2006 | 530 | 15.77 |
| 8/29/2006 | 600 | 15.76 |
| 8/29/2006 | 600 | 15.76 |
| 8/29/2006 | 800 | 15.77 |
| 8/29/2006 | 837 | 15.75 |
| 8/29/2006 | 900 | 15.77 |
| 8/29/2006 | 1,000 | 15.77 |
| 8/29/2006 | 1,033 | 15.76 |
| 8/29/2006 | 1,367 | 15.76 |
| 8/29/2006 | 2,366 | 15.76 |
| 8/29/2006 | 2,900 | 15.76 |
| 8/29/2006 | 3,000 | 15.76 |
| 8/30/2006 | 50,000 | 15.78 |
| 8/30/2006 | 15 | 15.77 |
| 8/30/2006 | 40 | 15.77 |
| 8/30/2006 | 63 | 15.77 |
| 8/30/2006 | 78 | 15.77 |
| 8/30/2006 | 78 | 15.77 |
| 8/30/2006 | 78 | 15.77 |
| 8/30/2006 | 100 | 15.76 |
| 8/30/2006 | 100 | 15.76 |
| 8/30/2006 | 100 | 15.76 |
| 8/30/2006 | 100 | 15.77 |
| 8/30/2006 | 100 | 15.77 |
| 8/30/2006 | 100 | 15.77 |
| 8/30/2006 | 100 | 15.77 |
| 8/30/2006 | 100 | 15.77 |
| 8/30/2006 | 100 | 15.77 |
| 8/30/2006 | 100 | 15.77 |
| 8/30/2006 | 100 | 15.77 |
| 8/30/2006 | 100 | 15.77 |
| 8/30/2006 | 100 | 15.77 |
| 8/30/2006 | 100 | 15.77 |
| 8/30/2006 | 100 | 15.77 |
| 8/30/2006 | 100 | 15.77 |
| 8/30/2006 | 100 | 15.78 |
| 8/30/2006 | 100 | 15.78 |
| 8/30/2006 | 100 | 15.78 |
| 8/30/2006 | 100 | 15.78 |
| 8/30/2006 | 100 | 15.78 |
| 8/30/2006 | 100 | 15.78 |
| 8/30/2006 | 100 | 15.78 |
| 8/30/2006 | 100 | 15.78 |
| 8/30/2006 | 100 | 15.78 |
| 8/30/2006 | 100 | 15.78 |
| 8/30/2006 | 110 | 15.77 |
| 8/30/2006 | 113 | 15.78 |
| 8/30/2006 | 167 | 15.78 |
| 8/30/2006 | 180 | 15.77 |
| 8/30/2006 | 180 | 15.78 |
| 8/30/2006 | 180 | 15.78 |
| 8/30/2006 | 200 | 15.77 |
| 8/30/2006 | 200 | 15.77 |
| 8/30/2006 | 200 | 15.77 |
| 8/30/2006 | 200 | 15.78 |
| 8/30/2006 | 200 | 15.78 |
| 8/30/2006 | 200 | 15.78 |
| 8/30/2006 | 300 | 15.76 |
| 8/30/2006 | 300 | 15.77 |
| 8/30/2006 | 300 | 15.78 |
| 8/30/2006 | 300 | 15.78 |
| 8/30/2006 | 333 | 15.78 |
| 8/30/2006 | 367 | 15.78 |
| 8/30/2006 | 400 | 15.77 |
| 8/30/2006 | 400 | 15.81 |
| 8/30/2006 | 454 | 15.78 |
| 8/30/2006 | 500 | 15.78 |
| 8/30/2006 | 500 | 15.81 |
| 8/30/2006 | 569 | 15.76 |
| 8/30/2006 | 578 | 15.77 |
| 8/30/2006 | 624 | 15.76 |
| 8/30/2006 | 733 | 15.78 |
| 8/30/2006 | 800 | 15.76 |
| 8/30/2006 | 867 | 15.78 |
| 8/30/2006 | 900 | 15.78 |
| 8/30/2006 | 900 | 15.78 |
| 8/30/2006 | 1,000 | 15.78 |
| 8/30/2006 | 1,078 | 15.76 |
| 8/30/2006 | 1,173 | 15.78 |
| 8/30/2006 | 1,300 | 15.78 |
| 8/30/2006 | 1,333 | 15.78 |
| 8/30/2006 | 100 | 15.77 |
| 8/30/2006 | 100 | 15.79 |
| 8/30/2006 | 179 | 15.81 |
| 8/30/2006 | 1 | 15.75 |
| 8/30/2006 | 100 | 15.75 |
| 8/30/2006 | 100 | 15.75 |
| 8/30/2006 | 100 | 15.75 |
| 8/30/2006 | 100 | 15.75 |
| 8/30/2006 | 100 | 15.75 |
| 8/30/2006 | 100 | 15.75 |
| 8/30/2006 | 100 | 15.75 |
| 8/30/2006 | 100 | 15.75 |
| 8/30/2006 | 200 | 15.75 |
| 8/30/2006 | 400 | 15.75 |
| 8/30/2006 | 800 | 15.75 |
| 8/30/2006 | 800 | 15.75 |
| 8/30/2006 | 800 | 15.75 |
| 8/30/2006 | 900 | 15.75 |
| 8/30/2006 | 1,132 | 15.75 |
| 8/30/2006 | 1,500 | 15.75 |
| 8/31/2006 | 40 | 15.75 |
| 8/31/2006 | 40 | 15.75 |
| 8/31/2006 | 48 | 15.75 |
| 8/31/2006 | 60 | 15.75 |
| 8/31/2006 | 60 | 15.75 |
| 8/31/2006 | 60 | 15.75 |
| 8/31/2006 | 90 | 15.75 |
| 8/31/2006 | 96 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 200 | 15.75 |
| 8/31/2006 | 205 | 15.75 |
| 8/31/2006 | 400 | 15.75 |
| 8/31/2006 | 400 | 15.75 |
| 8/31/2006 | 400 | 15.75 |
| 8/31/2006 | 400 | 15.75 |
| 8/31/2006 | 400 | 15.75 |
| 8/31/2006 | 400 | 15.75 |
| 8/31/2006 | 400 | 15.75 |
| 8/31/2006 | 425 | 15.75 |
| 8/31/2006 | 468 | 15.75 |
| 8/31/2006 | 600 | 15.75 |
| 8/31/2006 | 700 | 15.75 |
| 8/31/2006 | 838 | 15.75 |
| 8/31/2006 | 2000 | 15.75 |
| 8/31/2006 | 2900 | 15.75 |
| 8/31/2006 | 57 | 15.81 |
| 8/31/2006 | 75 | 15.8 |
| 8/31/2006 | 60 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 100 | 15.75 |
| 8/31/2006 | 340 | 15.75 |
| 8/31/2006 | 400 | 15.75 |
| 8/31/2006 | 400 | 15.75 |
| 8/31/2006 | 500 | 15.75 |
| 8/31/2006 | 500 | 15.75 |
| 8/31/2006 | 500 | 15.75 |
| 8/31/2006 | 500 | 15.75 |
| 8/31/2006 | 500 | 15.75 |
| 8/31/2006 | 500 | 15.75 |
| 8/31/2006 | 500 | 15.75 |
| 8/31/2006 | 1000 | 15.75 |
| 8/31/2006 | 2000 | 15.75 |
| 8/31/2006 | 2000 | 15.75 |
| 9/1/2006 | 2 | 15.8 |
| 9/1/2006 | 2 | 15.8 |
| 9/1/2006 | 2 | 15.8 |
| 9/1/2006 | 2 | 15.8 |
| 9/1/2006 | 11 | 15.79 |
| 9/1/2006 | 20 | 15.79 |
| 9/1/2006 | 21 | 15.8 |
| 9/1/2006 | 21 | 15.8 |
| 9/1/2006 | 32 | 15.8 |
| 9/1/2006 | 40 | 15.8 |
| 9/1/2006 | 47 | 15.8 |
| 9/1/2006 | 53 | 15.8 |
| 9/1/2006 | 60 | 15.8 |
| 9/1/2006 | 69 | 15.8 |
| 9/1/2006 | 70 | 15.78 |
| 9/1/2006 | 74 | 15.8 |
| 9/1/2006 | 79 | 15.8 |
| 9/1/2006 | 79 | 15.8 |
| 9/1/2006 | 80 | 15.79 |
| 9/1/2006 | 90 | 15.78 |
| 9/1/2006 | 98 | 15.8 |
| 9/1/2006 | 98 | 15.8 |
| 9/1/2006 | 98 | 15.8 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.79 |
| 9/1/2006 | 100 | 15.79 |
| 9/1/2006 | 100 | 15.79 |
| 9/1/2006 | 100 | 15.79 |
| 9/1/2006 | 100 | 15.79 |
| 9/1/2006 | 100 | 15.79 |
| 9/1/2006 | 100 | 15.79 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 116 | 15.8 |
| 9/1/2006 | 120 | 15.8 |
| 9/1/2006 | 120 | 15.8 |
| 9/1/2006 | 146 | 15.8 |
| 9/1/2006 | 147 | 15.8 |
| 9/1/2006 | 170 | 15.78 |
| 9/1/2006 | 200 | 15.78 |
| 9/1/2006 | 200 | 15.78 |
| 9/1/2006 | 200 | 15.78 |
| 9/1/2006 | 200 | 15.78 |
| 9/1/2006 | 200 | 15.78 |
| 9/1/2006 | 200 | 15.78 |
| 9/1/2006 | 200 | 15.79 |
| 9/1/2006 | 200 | 15.79 |
| 9/1/2006 | 200 | 15.79 |
| 9/1/2006 | 200 | 15.79 |
| 9/1/2006 | 200 | 15.8 |
| 9/1/2006 | 200 | 15.8 |
| 9/1/2006 | 200 | 15.8 |
| 9/1/2006 | 200 | 15.8 |
| 9/1/2006 | 200 | 15.8 |
| 9/1/2006 | 200 | 15.8 |
| 9/1/2006 | 200 | 15.8 |
| 9/1/2006 | 200 | 15.8 |
| 9/1/2006 | 200 | 15.8 |
| 9/1/2006 | 200 | 15.8 |
| 9/1/2006 | 200 | 15.8 |
| 9/1/2006 | 200 | 15.8 |
| 9/1/2006 | 200 | 15.8 |
| 9/1/2006 | 200 | 15.8 |
| 9/1/2006 | 200 | 15.8 |
| 9/1/2006 | 200 | 15.8 |
| 9/1/2006 | 200 | 15.8 |
| 9/1/2006 | 200 | 15.8 |
| 9/1/2006 | 200 | 15.8 |
| 9/1/2006 | 200 | 15.8 |
| 9/1/2006 | 200 | 15.8 |
| 9/1/2006 | 200 | 15.8 |
| 9/1/2006 | 200 | 15.8 |
| 9/1/2006 | 200 | 15.8 |
| 9/1/2006 | 200 | 15.8 |
| 9/1/2006 | 260 | 15.8 |
| 9/1/2006 | 300 | 15.78 |
| 9/1/2006 | 300 | 15.78 |
| 9/1/2006 | 300 | 15.78 |
| 9/1/2006 | 300 | 15.79 |
| 9/1/2006 | 300 | 15.79 |
| 9/1/2006 | 300 | 15.79 |
| 9/1/2006 | 300 | 15.8 |
| 9/1/2006 | 300 | 15.8 |
| 9/1/2006 | 300 | 15.8 |
| 9/1/2006 | 300 | 15.8 |
| 9/1/2006 | 300 | 15.8 |
| 9/1/2006 | 300 | 15.8 |
| 9/1/2006 | 300 | 15.8 |
| 9/1/2006 | 370 | 15.8 |
| 9/1/2006 | 400 | 15.78 |
| 9/1/2006 | 400 | 15.78 |
| 9/1/2006 | 400 | 15.78 |
| 9/1/2006 | 400 | 15.78 |
| 9/1/2006 | 400 | 15.78 |
| 9/1/2006 | 400 | 15.78 |
| 9/1/2006 | 400 | 15.78 |
| 9/1/2006 | 400 | 15.79 |
| 9/1/2006 | 400 | 15.8 |
| 9/1/2006 | 400 | 15.8 |
| 9/1/2006 | 400 | 15.8 |
| 9/1/2006 | 400 | 15.8 |
| 9/1/2006 | 400 | 15.8 |
| 9/1/2006 | 400 | 15.8 |
| 9/1/2006 | 400 | 15.8 |
| 9/1/2006 | 400 | 15.8 |
| 9/1/2006 | 400 | 15.8 |
| 9/1/2006 | 400 | 15.8 |
| 9/1/2006 | 400 | 15.8 |
| 9/1/2006 | 400 | 15.8 |
| 9/1/2006 | 400 | 15.8 |
| 9/1/2006 | 423 | 15.8 |
| 9/1/2006 | 485 | 15.79 |
| 9/1/2006 | 500 | 15.78 |
| 9/1/2006 | 500 | 15.78 |
| 9/1/2006 | 500 | 15.78 |
| 9/1/2006 | 500 | 15.78 |
| 9/1/2006 | 500 | 15.79 |
| 9/1/2006 | 500 | 15.79 |
| 9/1/2006 | 500 | 15.79 |
| 9/1/2006 | 500 | 15.8 |
| 9/1/2006 | 500 | 15.8 |
| 9/1/2006 | 500 | 15.8 |
| 9/1/2006 | 500 | 15.8 |
| 9/1/2006 | 500 | 15.8 |
| 9/1/2006 | 500 | 15.8 |
| 9/1/2006 | 500 | 15.8 |
| 9/1/2006 | 500 | 15.8 |
| 9/1/2006 | 500 | 15.8 |
| 9/1/2006 | 500 | 15.8 |
| 9/1/2006 | 524 | 15.8 |
| 9/1/2006 | 530 | 15.8 |
| 9/1/2006 | 576 | 15.8 |
| 9/1/2006 | 600 | 15.79 |
| 9/1/2006 | 600 | 15.79 |
| 9/1/2006 | 600 | 15.79 |
| 9/1/2006 | 600 | 15.8 |
| 9/1/2006 | 600 | 15.8 |
| 9/1/2006 | 600 | 15.8 |
| 9/1/2006 | 600 | 15.8 |
| 9/1/2006 | 600 | 15.8 |
| 9/1/2006 | 600 | 15.8 |
| 9/1/2006 | 617 | 15.8 |
| 9/1/2006 | 700 | 15.79 |
| 9/1/2006 | 700 | 15.79 |
| 9/1/2006 | 700 | 15.8 |
| 9/1/2006 | 700 | 15.8 |
| 9/1/2006 | 700 | 15.8 |
| 9/1/2006 | 700 | 15.8 |
| 9/1/2006 | 700 | 15.8 |
| 9/1/2006 | 730 | 15.78 |
| 9/1/2006 | 800 | 15.78 |
| 9/1/2006 | 800 | 15.8 |
| 9/1/2006 | 800 | 15.8 |
| 9/1/2006 | 800 | 15.8 |
| 9/1/2006 | 800 | 15.8 |
| 9/1/2006 | 900 | 15.78 |
| 9/1/2006 | 900 | 15.79 |
| 9/1/2006 | 900 | 15.79 |
| 9/1/2006 | 900 | 15.79 |
| 9/1/2006 | 900 | 15.79 |
| 9/1/2006 | 900 | 15.8 |
| 9/1/2006 | 900 | 15.8 |
| 9/1/2006 | 900 | 15.8 |
| 9/1/2006 | 900 | 15.8 |
| 9/1/2006 | 900 | 15.8 |
| 9/1/2006 | 900 | 15.8 |
| 9/1/2006 | 900 | 15.8 |
| 9/1/2006 | 900 | 15.8 |
| 9/1/2006 | 900 | 15.8 |
| 9/1/2006 | 900 | 15.8 |
| 9/1/2006 | 900 | 15.8 |
| 9/1/2006 | 900 | 15.8 |
| 9/1/2006 | 974 | 15.8 |
| 9/1/2006 | 985 | 15.8 |
| 9/1/2006 | 1000 | 15.78 |
| 9/1/2006 | 1000 | 15.78 |
| 9/1/2006 | 1000 | 15.78 |
| 9/1/2006 | 1000 | 15.78 |
| 9/1/2006 | 1000 | 15.79 |
| 9/1/2006 | 1000 | 15.79 |
| 9/1/2006 | 1000 | 15.79 |
| 9/1/2006 | 1000 | 15.79 |
| 9/1/2006 | 1000 | 15.79 |
| 9/1/2006 | 1000 | 15.79 |
| 9/1/2006 | 1000 | 15.8 |
| 9/1/2006 | 1000 | 15.8 |
| 9/1/2006 | 1000 | 15.8 |
| 9/1/2006 | 1000 | 15.8 |
| 9/1/2006 | 1000 | 15.8 |
| 9/1/2006 | 1000 | 15.8 |
| 9/1/2006 | 1000 | 15.8 |
| 9/1/2006 | 1000 | 15.8 |
| 9/1/2006 | 1000 | 15.8 |
| 9/1/2006 | 1000 | 15.8 |
| 9/1/2006 | 1000 | 15.8 |
| 9/1/2006 | 1000 | 15.8 |
| 9/1/2006 | 1000 | 15.8 |
| 9/1/2006 | 1000 | 15.8 |
| 9/1/2006 | 1000 | 15.8 |
| 9/1/2006 | 1000 | 15.8 |
| 9/1/2006 | 1000 | 15.8 |
| 9/1/2006 | 1000 | 15.8 |
| 9/1/2006 | 1000 | 15.8 |
| 9/1/2006 | 1000 | 15.8 |
| 9/1/2006 | 1000 | 15.8 |
| 9/1/2006 | 1100 | 15.78 |
| 9/1/2006 | 1100 | 15.8 |
| 9/1/2006 | 1100 | 15.8 |
| 9/1/2006 | 1100 | 15.8 |
| 9/1/2006 | 1200 | 15.8 |
| 9/1/2006 | 1300 | 15.8 |
| 9/1/2006 | 1400 | 15.78 |
| 9/1/2006 | 1400 | 15.78 |
| 9/1/2006 | 1400 | 15.8 |
| 9/1/2006 | 1400 | 15.8 |
| 9/1/2006 | 1498 | 15.8 |
| 9/1/2006 | 1500 | 15.78 |
| 9/1/2006 | 1500 | 15.78 |
| 9/1/2006 | 1500 | 15.79 |
| 9/1/2006 | 1500 | 15.8 |
| 9/1/2006 | 1500 | 15.8 |
| 9/1/2006 | 1600 | 15.78 |
| 9/1/2006 | 1600 | 15.78 |
| 9/1/2006 | 1600 | 15.79 |
| 9/1/2006 | 1630 | 15.8 |
| 9/1/2006 | 1700 | 15.79 |
| 9/1/2006 | 1724 | 15.8 |
| 9/1/2006 | 1860 | 15.8 |
| 9/1/2006 | 1900 | 15.8 |
| 9/1/2006 | 1900 | 15.8 |
| 9/1/2006 | 2000 | 15.78 |
| 9/1/2006 | 2000 | 15.79 |
| 9/1/2006 | 2000 | 15.8 |
| 9/1/2006 | 2000 | 15.8 |
| 9/1/2006 | 2000 | 15.8 |
| 9/1/2006 | 2100 | 15.79 |
| 9/1/2006 | 2100 | 15.8 |
| 9/1/2006 | 2300 | 15.79 |
| 9/1/2006 | 2500 | 15.8 |
| 9/1/2006 | 2500 | 15.8 |
| 9/1/2006 | 2500 | 15.8 |
| 9/1/2006 | 2700 | 15.78 |
| 9/1/2006 | 3760 | 15.79 |
| 9/1/2006 | 3900 | 15.8 |
| 9/1/2006 | 3945 | 15.8 |
| 9/1/2006 | 6070 | 15.78 |
| 9/1/2006 | 6255 | 15.8 |
| 9/1/2006 | 8300 | 15.78 |
| 9/1/2006 | 9771 | 15.8 |
| 9/1/2006 | 10915 | 15.8 |
| 9/1/2006 | 13429 | 15.8 |
| 9/1/2006 | 14783 | 15.8 |
| 9/1/2006 | 21600 | 15.8 |
| 9/1/2006 | 23800 | 15.8 |
| 9/1/2006 | 24900 | 15.8 |
| 9/1/2006 | 24900 | 15.8 |
| 9/1/2006 | 175000 | 15.8 |
| 9/1/2006 | 2 | 15.78 |
| 9/1/2006 | 8 | 15.8 |
| 9/1/2006 | 15 | 15.8 |
| 9/1/2006 | 20 | 15.8 |
| 9/1/2006 | 47 | 15.8 |
| 9/1/2006 | 50 | 15.77 |
| 9/1/2006 | 53 | 15.8 |
| 9/1/2006 | 53 | 15.8 |
| 9/1/2006 | 54 | 15.8 |
| 9/1/2006 | 66 | 15.77 |
| 9/1/2006 | 72 | 15.8 |
| 9/1/2006 | 74 | 15.8 |
| 9/1/2006 | 74 | 15.8 |
| 9/1/2006 | 79 | 15.8 |
| 9/1/2006 | 98 | 15.78 |
| 9/1/2006 | 100 | 15.77 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.79 |
| 9/1/2006 | 100 | 15.79 |
| 9/1/2006 | 100 | 15.79 |
| 9/1/2006 | 100 | 15.79 |
| 9/1/2006 | 100 | 15.79 |
| 9/1/2006 | 100 | 15.79 |
| 9/1/2006 | 100 | 15.79 |
| 9/1/2006 | 100 | 15.79 |
| 9/1/2006 | 100 | 15.79 |
| 9/1/2006 | 100 | 15.79 |
| 9/1/2006 | 100 | 15.79 |
| 9/1/2006 | 100 | 15.79 |
| 9/1/2006 | 100 | 15.79 |
| 9/1/2006 | 100 | 15.79 |
| 9/1/2006 | 100 | 15.79 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 130 | 15.78 |
| 9/1/2006 | 134 | 15.77 |
| 9/1/2006 | 150 | 15.77 |
| 9/1/2006 | 154 | 15.8 |
| 9/1/2006 | 200 | 15.77 |
| 9/1/2006 | 200 | 15.77 |
| 9/1/2006 | 200 | 15.78 |
| 9/1/2006 | 200 | 15.79 |
| 9/1/2006 | 200 | 15.8 |
| 9/1/2006 | 232 | 15.8 |
| 9/1/2006 | 282 | 15.77 |
| 9/1/2006 | 300 | 15.77 |
| 9/1/2006 | 300 | 15.78 |
| 9/1/2006 | 300 | 15.78 |
| 9/1/2006 | 300 | 15.79 |
| 9/1/2006 | 300 | 15.8 |
| 9/1/2006 | 300 | 15.8 |
| 9/1/2006 | 350 | 15.77 |
| 9/1/2006 | 363 | 15.78 |
| 9/1/2006 | 372 | 15.8 |
| 9/1/2006 | 398 | 15.78 |
| 9/1/2006 | 400 | 15.78 |
| 9/1/2006 | 400 | 15.79 |
| 9/1/2006 | 400 | 15.79 |
| 9/1/2006 | 400 | 15.79 |
| 9/1/2006 | 400 | 15.8 |
| 9/1/2006 | 400 | 15.8 |
| 9/1/2006 | 446 | 15.8 |
| 9/1/2006 | 450 | 15.77 |
| 9/1/2006 | 500 | 15.77 |
| 9/1/2006 | 500 | 15.77 |
| 9/1/2006 | 500 | 15.77 |
| 9/1/2006 | 500 | 15.77 |
| 9/1/2006 | 500 | 15.77 |
| 9/1/2006 | 500 | 15.77 |
| 9/1/2006 | 500 | 15.77 |
| 9/1/2006 | 500 | 15.77 |
| 9/1/2006 | 500 | 15.77 |
| 9/1/2006 | 500 | 15.77 |
| 9/1/2006 | 500 | 15.77 |
| 9/1/2006 | 500 | 15.78 |
| 9/1/2006 | 500 | 15.78 |
| 9/1/2006 | 500 | 15.78 |
| 9/1/2006 | 500 | 15.78 |
| 9/1/2006 | 500 | 15.78 |
| 9/1/2006 | 500 | 15.78 |
| 9/1/2006 | 500 | 15.78 |
| 9/1/2006 | 500 | 15.78 |
| 9/1/2006 | 500 | 15.79 |
| 9/1/2006 | 500 | 15.79 |
| 9/1/2006 | 500 | 15.79 |
| 9/1/2006 | 500 | 15.79 |
| 9/1/2006 | 500 | 15.79 |
| 9/1/2006 | 500 | 15.8 |
| 9/1/2006 | 500 | 15.8 |
| 9/1/2006 | 500 | 15.8 |
| 9/1/2006 | 502 | 15.78 |
| 9/1/2006 | 547 | 15.8 |
| 9/1/2006 | 600 | 15.78 |
| 9/1/2006 | 600 | 15.78 |
| 9/1/2006 | 600 | 15.78 |
| 9/1/2006 | 600 | 15.79 |
| 9/1/2006 | 600 | 15.8 |
| 9/1/2006 | 700 | 15.79 |
| 9/1/2006 | 763 | 15.78 |
| 9/1/2006 | 800 | 15.78 |
| 9/1/2006 | 800 | 15.79 |
| 9/1/2006 | 866 | 15.77 |
| 9/1/2006 | 898 | 15.78 |
| 9/1/2006 | 900 | 15.77 |
| 9/1/2006 | 900 | 15.77 |
| 9/1/2006 | 900 | 15.77 |
| 9/1/2006 | 1000 | 15.77 |
| 9/1/2006 | 1000 | 15.77 |
| 9/1/2006 | 1000 | 15.77 |
| 9/1/2006 | 1000 | 15.77 |
| 9/1/2006 | 1000 | 15.77 |
| 9/1/2006 | 1000 | 15.77 |
| 9/1/2006 | 1000 | 15.78 |
| 9/1/2006 | 1000 | 15.78 |
| 9/1/2006 | 1000 | 15.78 |
| 9/1/2006 | 1000 | 15.78 |
| 9/1/2006 | 1000 | 15.78 |
| 9/1/2006 | 1000 | 15.78 |
| 9/1/2006 | 1000 | 15.78 |
| 9/1/2006 | 1000 | 15.78 |
| 9/1/2006 | 1000 | 15.78 |
| 9/1/2006 | 1000 | 15.78 |
| 9/1/2006 | 1000 | 15.79 |
| 9/1/2006 | 1000 | 15.79 |
| 9/1/2006 | 1000 | 15.79 |
| 9/1/2006 | 1000 | 15.79 |
| 9/1/2006 | 1000 | 15.79 |
| 9/1/2006 | 1000 | 15.79 |
| 9/1/2006 | 1000 | 15.8 |
| 9/1/2006 | 1037 | 15.78 |
| 9/1/2006 | 1100 | 15.77 |
| 9/1/2006 | 1135 | 15.78 |
| 9/1/2006 | 1152 | 15.77 |
| 9/1/2006 | 1200 | 15.78 |
| 9/1/2006 | 1200 | 15.79 |
| 9/1/2006 | 1237 | 15.78 |
| 9/1/2006 | 1270 | 15.79 |
| 9/1/2006 | 1300 | 15.78 |
| 9/1/2006 | 1300 | 15.79 |
| 9/1/2006 | 1400 | 15.77 |
| 9/1/2006 | 1400 | 15.77 |
| 9/1/2006 | 1400 | 15.78 |
| 9/1/2006 | 1400 | 15.78 |
| 9/1/2006 | 1600 | 15.78 |
| 9/1/2006 | 1600 | 15.79 |
| 9/1/2006 | 1975 | 15.78 |
| 9/1/2006 | 2000 | 15.78 |
| 9/1/2006 | 2000 | 15.78 |
| 9/1/2006 | 2000 | 15.78 |
| 9/1/2006 | 2000 | 15.78 |
| 9/1/2006 | 2094 | 15.77 |
| 9/1/2006 | 2137 | 15.78 |
| 9/1/2006 | 2200 | 15.78 |
| 9/1/2006 | 2200 | 15.8 |
| 9/1/2006 | 2500 | 15.78 |
| 9/1/2006 | 2500 | 15.78 |
| 9/1/2006 | 3000 | 15.78 |
| 9/1/2006 | 3000 | 15.78 |
| 9/1/2006 | 3000 | 15.78 |
| 9/1/2006 | 3000 | 15.78 |
| 9/1/2006 | 3700 | 15.78 |
| 9/1/2006 | 5000 | 15.78 |
| 9/1/2006 | 9500 | 15.78 |
| 9/1/2006 | 16400 | 15.79 |
| 9/1/2006 | 3 | 15.78 |
| 9/1/2006 | 25 | 15.8 |
| 9/1/2006 | 29 | 15.78 |
| 9/1/2006 | 40 | 15.77 |
| 9/1/2006 | 41 | 15.78 |
| 9/1/2006 | 50 | 15.8 |
| 9/1/2006 | 60 | 15.77 |
| 9/1/2006 | 68 | 15.77 |
| 9/1/2006 | 72 | 15.78 |
| 9/1/2006 | 96 | 15.77 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.78 |
| 9/1/2006 | 100 | 15.79 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 100 | 15.8 |
| 9/1/2006 | 200 | 15.78 |
| 9/1/2006 | 200 | 15.78 |
| 9/1/2006 | 200 | 15.79 |
| 9/1/2006 | 200 | 15.79 |
| 9/1/2006 | 200 | 15.79 |
| 9/1/2006 | 200 | 15.79 |
| 9/1/2006 | 300 | 15.79 |
| 9/1/2006 | 300 | 15.79 |
| 9/1/2006 | 300 | 15.79 |
| 9/1/2006 | 325 | 15.78 |
| 9/1/2006 | 348 | 15.78 |
| 9/1/2006 | 400 | 15.79 |
| 9/1/2006 | 400 | 15.8 |
| 9/1/2006 | 430 | 15.78 |
| 9/1/2006 | 494 | 15.78 |
| 9/1/2006 | 500 | 15.77 |
| 9/1/2006 | 500 | 15.77 |
| 9/1/2006 | 500 | 15.77 |
| 9/1/2006 | 500 | 15.77 |
| 9/1/2006 | 500 | 15.78 |
| 9/1/2006 | 500 | 15.78 |
| 9/1/2006 | 500 | 15.78 |
| 9/1/2006 | 500 | 15.78 |
| 9/1/2006 | 500 | 15.78 |
| 9/1/2006 | 500 | 15.78 |
| 9/1/2006 | 500 | 15.78 |
| 9/1/2006 | 500 | 15.78 |
| 9/1/2006 | 500 | 15.78 |
| 9/1/2006 | 500 | 15.78 |
| 9/1/2006 | 500 | 15.78 |
| 9/1/2006 | 500 | 15.78 |
| 9/1/2006 | 500 | 15.78 |
| 9/1/2006 | 500 | 15.78 |
| 9/1/2006 | 500 | 15.78 |
| 9/1/2006 | 500 | 15.79 |
| 9/1/2006 | 539 | 15.77 |
| 9/1/2006 | 548 | 15.78 |
| 9/1/2006 | 600 | 15.78 |
| 9/1/2006 | 700 | 15.77 |
| 9/1/2006 | 700 | 15.78 |
| 9/1/2006 | 900 | 15.77 |
| 9/1/2006 | 900 | 15.78 |
| 9/1/2006 | 900 | 15.78 |
| 9/1/2006 | 1000 | 15.77 |
| 9/1/2006 | 1000 | 15.78 |
| 9/1/2006 | 1000 | 15.78 |
| 9/1/2006 | 1000 | 15.78 |
| 9/1/2006 | 1000 | 15.78 |
| 9/1/2006 | 1000 | 15.78 |
| 9/1/2006 | 1000 | 15.78 |
| 9/1/2006 | 1000 | 15.78 |
| 9/1/2006 | 1000 | 15.78 |
| 9/1/2006 | 1135 | 15.78 |
| 9/1/2006 | 1187 | 15.77 |
| 9/1/2006 | 1200 | 15.78 |
| 9/1/2006 | 1200 | 15.78 |
| 9/1/2006 | 1344 | 15.77 |
| 9/1/2006 | 1869 | 15.78 |
| 9/1/2006 | 1900 | 15.78 |
| 9/1/2006 | 2000 | 15.77 |
| 9/1/2006 | 2000 | 15.78 |
| 9/1/2006 | 2000 | 15.78 |
| 9/1/2006 | 2000 | 15.78 |
| 9/1/2006 | 2006 | 15.78 |
| 9/1/2006 | 2500 | 15.77 |
| 9/1/2006 | 2500 | 15.78 |
| 9/1/2006 | 2500 | 15.78 |
| 9/1/2006 | 2700 | 15.78 |
| 9/1/2006 | 2700 | 15.78 |
| 9/1/2006 | 2700 | 15.78 |
| 9/1/2006 | 3461 | 15.77 |
| 9/1/2006 | 4400 | 15.78 |
| 9/1/2006 | 5000 | 15.8 |
| 9/1/2006 | 175000 | 15.8 |
| 9/1/2006 | 70 | 15.8 |
| 9/5/2006 | 500 | 15.8 |
| 9/5/2006 | 200 | 15.8 |
| 9/5/2006 | (671) | 15.89 |
| 9/5/2006 | (500) | 15.89 |
| 9/5/2006 | (431) | 15.89 |
| 9/5/2006 | (300) | 15.89 |
| 9/5/2006 | (200) | 15.89 |
| 9/5/2006 | (200) | 15.89 |
| 9/5/2006 | (177) | 15.89 |
| 9/5/2006 | (120) | 15.89 |
| 9/5/2006 | (120) | 15.89 |
| 9/5/2006 | (100) | 15.89 |
| 9/5/2006 | (100) | 15.89 |
| 9/5/2006 | (100) | 15.89 |
| 9/5/2006 | (100) | 15.89 |
| 9/5/2006 | (42) | 15.89 |
| 9/5/2006 | (21) | 15.89 |
| 9/5/2006 | 500 | 15.8 |
| 9/5/2006 | 200 | 15.8 |
| 9/5/2006 | (700) | 15.88 |
| 9/5/2006 | (671) | 15.89 |
| 9/5/2006 | (500) | 15.88 |
| 9/5/2006 | (500) | 15.88 |
| 9/5/2006 | (500) | 15.89 |
| 9/5/2006 | (431) | 15.89 |
| 9/5/2006 | (300) | 15.89 |
| 9/5/2006 | (200) | 15.89 |
| 9/5/2006 | (200) | 15.89 |
| 9/5/2006 | (177) | 15.89 |
| 9/5/2006 | (120) | 15.89 |
| 9/5/2006 | (120) | 15.89 |
| 9/5/2006 | (100) | 15.88 |
| 9/5/2006 | (100) | 15.88 |
| 9/5/2006 | (100) | 15.88 |
| 9/5/2006 | (100) | 15.88 |
| 9/5/2006 | (100) | 15.89 |
| 9/5/2006 | (100) | 15.89 |
| 9/5/2006 | (100) | 15.89 |
| 9/5/2006 | (100) | 15.89 |
| 9/5/2006 | (52) | 15.88 |
| 9/5/2006 | (52) | 15.88 |
| 9/5/2006 | (42) | 15.89 |
| 9/5/2006 | (40) | 15.89 |
| 9/5/2006 | (21) | 15.89 |
| 9/5/2006 | (20) | 15.89 |
| 9/5/2006 | (12) | 15.88 |
| 9/5/2006 | (12) | 15.88 |
| 9/5/2006 | (8) | 15.88 |
| 9/5/2006 | (4) | 15.89 |
Note: (i) All such transactions were effected by Millenco; and (ii) some of the sales listed above were short sales.