View:
UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
SCHEDULE 13D
Under the Securities Exchange Act of 1934
(Amendment No. __)
Dave & Buster's, Inc.
(Name of Issuer)
Common Stock, $0.01 Par Value Per Share
(Title of Class of Securities)
23833N104
(CUSIP Number)
Simon M. Lorne, Esq.
Millennium Partners, L.P.
666 Fifth Avenue, 8th Floor
New York, New York 10103
(212) 841-4100
(Name, Address and Telephone Number of Person Authorized
to Receive Notices and Communications)
February 9, 2005
(Date of Event Which Requires Filing of this Statement)
If the filing person has previously filed a statement on Schedule 13G to report
the acquisition that is the subject of this Schedule 13D, and is filing this
schedule because ss. 240.13d-1(e), 240.13d-1(f) or 240.13d-1(g) check the
following box .
Page 1 of 44 Pages
SCHEDULE 13D
CUSIP No. 23833N104
- --------------------------------------------------------------------------------
1 NAME OF REPORTING PERSONS
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY)
Millenco, L.P.
13-3532932
- --------------------------------------------------------------------------------
2 CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP (See Instructions)
(a) |_|
(b) |X|
- --------------------------------------------------------------------------------
3 SEC USE ONLY
- --------------------------------------------------------------------------------
4 SOURCE OF FUNDS (See Instructions)
WC
- --------------------------------------------------------------------------------
5 CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS
2(d) or 2(e) |X|
- --------------------------------------------------------------------------------
6 CITIZENSHIP OR PLACE OF ORGANIZATION
Delaware
- --------------------------------------------------------------------------------
7 SOLE VOTING POWER
806,700
NUMBER OF ----------------------------------------------------------
SHARES 8 SHARED VOTING POWER
BENEFICIALLY
OWNED BY -0-
EACH ----------------------------------------------------------
REPORTING 9 SOLE DISPOSITIVE POWER
PERSON
WITH 806,700
----------------------------------------------------------
10 SHARED DISPOSITIVE POWER
-0-
- --------------------------------------------------------------------------------
11 AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
806,700
- --------------------------------------------------------------------------------
12 CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES
(See Instructions)
- --------------------------------------------------------------------------------
13 PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
5.6% (which percentage was calculated based on an aggregate number of
14,313,500 outstanding shares of Common Stock, as reported by the Issuer
in its proxy statement on Schedule 14A, filed as of January 25, 2006).
- --------------------------------------------------------------------------------
14 TYPE OF REPORTING PERSON (See Instructions)
PN, BD
- --------------------------------------------------------------------------------
Page 2 of 44 Pages
SCHEDULE 13D
CUSIP No. 23833N104
- --------------------------------------------------------------------------------
1 NAME OF REPORTING PERSONS
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY)
Millennium Management, L.L.C.
13-3804139
- --------------------------------------------------------------------------------
2 CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP (See Instructions)
(a) |_|
(b) |X|
- --------------------------------------------------------------------------------
3 SEC USE ONLY
- --------------------------------------------------------------------------------
4 SOURCE OF FUNDS (See Instructions)
WC
- --------------------------------------------------------------------------------
5 CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS
2(d) or 2(e) |X|
- --------------------------------------------------------------------------------
6 CITIZENSHIP OR PLACE OF ORGANIZATION
Delaware
- --------------------------------------------------------------------------------
7 SOLE VOTING POWER
806,700
NUMBER OF ----------------------------------------------------------
SHARES 8 SHARED VOTING POWER
BENEFICIALLY
OWNED BY -0-
EACH ----------------------------------------------------------
REPORTING 9 SOLE DISPOSITIVE POWER
PERSON
WITH 806,700
----------------------------------------------------------
10 SHARED DISPOSITIVE POWER
-0-
- --------------------------------------------------------------------------------
11 AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
806,700
- --------------------------------------------------------------------------------
12 CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES
(See Instructions)
- --------------------------------------------------------------------------------
13 PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
5.6% (which percentage was calculated based on an aggregate number of
14,313,500 outstanding shares of Common Stock, as reported by the Issuer
in its proxy statement on Schedule 14A, filed as of January 25, 2006).
- --------------------------------------------------------------------------------
14 TYPE OF REPORTING PERSON (See Instructions)
OO
- --------------------------------------------------------------------------------
Page 3 of 44 Pages
SCHEDULE 13D
CUSIP No. 23833N104
- --------------------------------------------------------------------------------
1 NAME OF REPORTING PERSONS
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY)
Israel A. Englander
- --------------------------------------------------------------------------------
2 CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP (See Instructions)
(a) |_|
(b) |X|
- --------------------------------------------------------------------------------
3 SEC USE ONLY
- --------------------------------------------------------------------------------
4 SOURCE OF FUNDS (See Instructions)
WC
- --------------------------------------------------------------------------------
5 CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS
2(d) or 2(e) |X|
- --------------------------------------------------------------------------------
6 CITIZENSHIP OR PLACE OF ORGANIZATION
United States
- --------------------------------------------------------------------------------
7 SOLE VOTING POWER
806,700
NUMBER OF ----------------------------------------------------------
SHARES 8 SHARED VOTING POWER
BENEFICIALLY
OWNED BY -0-
EACH ----------------------------------------------------------
REPORTING 9 SOLE DISPOSITIVE POWER
PERSON
WITH 806,700
----------------------------------------------------------
10 SHARED DISPOSITIVE POWER
-0-
- --------------------------------------------------------------------------------
11 AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
806,700
- --------------------------------------------------------------------------------
12 CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES
(See Instructions)
- --------------------------------------------------------------------------------
13 PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
5.6% (which percentage was calculated based on an aggregate number of
14,313,500 outstanding shares of Common Stock, as reported by the Issuer
in its proxy statement on Schedule 14A, filed as of January 25, 2006).
- --------------------------------------------------------------------------------
14 TYPE OF REPORTING PERSON (See Instructions)
IN
- --------------------------------------------------------------------------------
Page 4 of 44 Pages
Explanatory Note
The class of equity securities to which the Schedule 13D relates is the
shares of common stock, $0.01 par value per share, of Dave & Buster's, Inc., a
Missouri corporation (the "Issuer").
Item 1. Security and Issuer.
Securities acquired: Shares of common stock, $0.01 par value per share
(the "Common Stock")
Issuer: Dave & Buster's, Inc.
2481 Manana Drive
Dallas, Texas 75220
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. 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, L.L.C. 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 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, L.P. 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, L.P. 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.
Page 5 of 44 Pages
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
$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 amendment was 14,376,071.39 (excluding
brokerage commissions). All of such funds were from the investment capital of
Millenco.
Item 4. Purpose of Transaction.
The shares of Common Stock currently held by Millenco were purchased based
on a belief that such securities, at their respective times of purchase, were
undervalued and represented an attractive investment opportunity. (Note that
Millenco's holdings exceeded 5.0% of the outstanding Common Stock as of February
9, 2006.)
The Reporting Persons do not believe the current offer by Wellspring
Capital Management, LLC ("Wellspring") to acquire all shares of the outstanding
Common Stock for $18.05 per share, pursuant to an Agreement and Plan of Merger,
dated as of December 8, 2005, reflects the fair underlying value of the Issuer.
Among other things, the reporting persons are concerned the Company, by
its own admission in the proxy materials, did not conduct a "market check" prior
to the execution of a definitive merger agreement with Wellspring or give due
consideration to a pursuit of strategic alternatives in conjunction with
announcing their good faith estimates for operating results for the coming year.
The Reporting Persons believe that the current offer by Wellspring may not
represent the best offer available to the Issuer and represents less than the
consideration paid in comparable transactions.
Specifically, using management's own estimates for 2006, as disclosed in
the definitive proxy material, for EBITDA and revenues of $74mm and $516mm,
respectively, and several comparable recent transactions in the restaurant
space, the Reporting Persons believe that the Issuer is worth substantially more
than the price that was negotiated. The reporting persons are also concerned
about the limited disclosure in the proxy materials of the significantly skewed
trailing twelve month transaction multiples due to the recently accelerated
levels of non-recurring capital expenditures resulting from the purchase of
Jillian's and turnaround and re-branding costs associated with that acquisition.
Additionally, the Reporting Persons are particularly concerned that, soon
after the deal was announced, HBK Investments, L.P., the Issuer's largest
shareholder, filed a Schedule 13D disclosing a greater than 9% stake in the
company and expressing a similar
Page 6 of 44 Pages
concern that the consideration might be inadequate, but, two months later and
immediately after the record date had been set, signed a voting agreement and
received the option to invest $20mm in the private entity after the close of the
transaction, with no further mention or review of the adequacy of the
consideration. There is no mention of the negotiation of this transaction in
either the preliminary or definitive proxy statement.
Accordingly, the Reporting Persons have not determined whether to support
the proposed merger on its current terms and reserve the right to take any and
all actions the Reporting Persons deem appropriate in their capacity as
stockholders relating to the merger, including exercising dissenters' rights
pursuant to Section 351.455 of the Missouri General and Business Corporation
Law. As of the record date for the special meeting of stockholders of the Issuer
to vote on the merger, the Reporting Persons owned approximately 385,000 shares
(or approximately 2.7% of the outstanding Common Stock).
In addition, while the Reporting Persons have no present intent to take
any additional actions or to put forth any specific plans or proposals, they
reserve the right to take any and all actions as they deem appropriate with
respect to their investment, including, without limitation, making proposals to
the Issuer and its shareholders concerning the capitalization and operations of
the Issuer, communicating with other stockholders, conducting solicitations or
withhold campaigns under the proxy rules, purchasing additional Common Stock in
the open market, in private transactions or through proposals to the Issuer and
its stockholders, selling some or all of their Common Stock, engaging in short
selling of or any hedging or similar transaction with respect to the Common
Stock or changing their intention with respect to any and all matters referred
to in Item 4. The Reporting Persons may in the future submit to the Issuer
nominations of directors for election to the Board of Directors or stockholder
proposals as and to the extent permitted by, and subject to the limitations
contained in, the Issuer's certificate of incorporation and bylaws.
Item 5. Interest in Securities of the Issuer.
(a) As of the date hereof, Millenco holds 806,700 shares of Common Stock.
Such shares represent in the aggregate approximately 5.6% of the outstanding
shares of Common Stock. The calculation of the foregoing percentage is on the
basis of an aggregate number of 14,313,500 outstanding shares of Common Stock,
as reported by the Issuer in its proxy statement on Schedule 14A, filed as of
January 25, 2006.
Millennium Management, as the general partner of Millenco, may also be
deemed to beneficially own the 806,700 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 806,700 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.
Page 7 of 44 Pages
(b) Mr. Englander may be deemed to hold the sole power to vote and to
dispose of the 806,700 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. Such 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 1,813 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. Other than as described
herein, 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 February 13, 2005, by and among
Millenco, L.P., Millennium Management, L.L.C. and Israel A. Englander.
Page 8 of 44 Pages
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: February 13, 2005
MILLENCO, L.P.
By: Millennium Management, L.L.C.
its general partner
By: /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
Page 9 of 44 Pages
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, $0.01 par value per share, of Dave & Buster's, Inc., a Missouri
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: February 13, 2005
MILLENCO, L.P.
By: Millennium Management, L.L.C.
its general partner
By: /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
Page 10 of 44 Pages
Schedule A
Transactions in the Common Stock During the Past 60 Days:
- ----------------------------------------------------
Date of Quantity Purchased Price Per Share
Transaction (Sold)
- ----------------------------------------------------
12/15/2005 100 17.48
- ----------------------------------------------------
12/15/2005 100 17.53
- ----------------------------------------------------
12/15/2005 100 17.53
- ----------------------------------------------------
12/15/2005 100 17.53
- ----------------------------------------------------
12/15/2005 100 17.53
- ----------------------------------------------------
12/15/2005 100 17.56
- ----------------------------------------------------
12/15/2005 100 17.59
- ----------------------------------------------------
12/15/2005 100 17.6
- ----------------------------------------------------
12/15/2005 100 17.61
- ----------------------------------------------------
12/15/2005 100 17.61
- ----------------------------------------------------
12/15/2005 100 17.62
- ----------------------------------------------------
12/15/2005 100 17.62
- ----------------------------------------------------
12/15/2005 100 17.62
- ----------------------------------------------------
12/15/2005 100 17.62
- ----------------------------------------------------
12/15/2005 100 17.62
- ----------------------------------------------------
12/15/2005 100 17.63
- ----------------------------------------------------
12/15/2005 100 17.63
- ----------------------------------------------------
12/15/2005 100 17.63
- ----------------------------------------------------
12/15/2005 100 17.63
- ----------------------------------------------------
12/15/2005 100 17.63
- ----------------------------------------------------
12/15/2005 100 17.63
- ----------------------------------------------------
12/15/2005 100 17.63
- ----------------------------------------------------
12/15/2005 100 17.63
- ----------------------------------------------------
12/15/2005 100 17.63
- ----------------------------------------------------
12/15/2005 100 17.64
- ----------------------------------------------------
12/15/2005 100 17.64
- ----------------------------------------------------
12/15/2005 100 17.64
- ----------------------------------------------------
12/15/2005 100 17.64
- ----------------------------------------------------
12/15/2005 100 17.64
- ----------------------------------------------------
12/15/2005 100 17.68
- ----------------------------------------------------
12/15/2005 100 17.68
- ----------------------------------------------------
12/15/2005 100 17.68
- ----------------------------------------------------
12/15/2005 100 17.68
- ----------------------------------------------------
12/15/2005 100 17.7
- ----------------------------------------------------
12/15/2005 200 17.6
- ----------------------------------------------------
12/15/2005 -1100 17.6
- ----------------------------------------------------
12/15/2005 -500 17.57
- ----------------------------------------------------
12/15/2005 -400 17.6
- ----------------------------------------------------
12/15/2005 -400 17.64
- ----------------------------------------------------
12/15/2005 -200 17.57
- ----------------------------------------------------
12/15/2005 -200 17.57
- ----------------------------------------------------
12/15/2005 -200 17.64
- ----------------------------------------------------
12/15/2005 -200 17.64
- ----------------------------------------------------
12/15/2005 -100 17.57
- ----------------------------------------------------
12/15/2005 -100 17.57
- ----------------------------------------------------
12/15/2005 -100 17.57
- ----------------------------------------------------
12/15/2005 -100 17.57
- ----------------------------------------------------
12/15/2005 -100 17.57
- ----------------------------------------------------
12/15/2005 -100 17.57
- ----------------------------------------------------
12/15/2005 -100 17.57
- ----------------------------------------------------
12/15/2005 -100 17.6
- ----------------------------------------------------
12/15/2005 -100 17.61
- ----------------------------------------------------
Page 11 of 44 Pages
12/15/2005 -100 17.61
- ----------------------------------------------------
12/15/2005 -100 17.63
- ----------------------------------------------------
12/15/2005 -100 17.63
- ----------------------------------------------------
12/15/2005 -100 17.63
- ----------------------------------------------------
12/15/2005 -100 17.63
- ----------------------------------------------------
12/15/2005 -100 17.63
- ----------------------------------------------------
12/15/2005 -100 17.63
- ----------------------------------------------------
12/15/2005 -100 17.63
- ----------------------------------------------------
12/15/2005 -100 17.63
- ----------------------------------------------------
12/15/2005 -100 17.64
- ----------------------------------------------------
12/15/2005 -100 17.68
- ----------------------------------------------------
12/15/2005 -100 17.68
- ----------------------------------------------------
12/15/2005 -100 17.68
- ----------------------------------------------------
12/15/2005 -100 17.68
- ----------------------------------------------------
12/15/2005 -100 17.68
- ----------------------------------------------------
12/15/2005 -100 17.68
- ----------------------------------------------------
12/15/2005 -100 17.7
- ----------------------------------------------------
12/15/2005 -100 17.7
- ----------------------------------------------------
12/15/2005 -100 17.7
- ----------------------------------------------------
12/15/2005 -100 17.7
- ----------------------------------------------------
12/15/2005 100 17.6
- ----------------------------------------------------
12/15/2005 100 17.61
- ----------------------------------------------------
12/15/2005 -200 17.5
- ----------------------------------------------------
12/15/2005 -200 17.52
- ----------------------------------------------------
12/15/2005 -100 17.5
- ----------------------------------------------------
12/15/2005 -100 17.52
- ----------------------------------------------------
12/15/2005 -100 17.53
- ----------------------------------------------------
12/15/2005 -100 17.53
- ----------------------------------------------------
12/15/2005 -100 17.53
- ----------------------------------------------------
12/15/2005 -100 17.53
- ----------------------------------------------------
12/15/2005 -100 17.53
- ----------------------------------------------------
12/15/2005 -100 17.54
- ----------------------------------------------------
12/15/2005 -100 17.55
- ----------------------------------------------------
12/15/2005 -100 17.55
- ----------------------------------------------------
12/15/2005 -100 17.56
- ----------------------------------------------------
12/15/2005 -100 17.59
- ----------------------------------------------------
12/15/2005 -100 17.53
- ----------------------------------------------------
12/15/2005 -100 17.54
- ----------------------------------------------------
12/15/2005 -100 17.59
- ----------------------------------------------------
12/15/2005 -100 17.62
- ----------------------------------------------------
12/15/2005 -100 17.63
- ----------------------------------------------------
12/15/2005 -100 17.63
- ----------------------------------------------------
12/15/2005 -100 17.69
- ----------------------------------------------------
12/15/2005 -100 17.75
- ----------------------------------------------------
12/16/2005 100 17.55
- ----------------------------------------------------
12/16/2005 -2700 17.6539
- ----------------------------------------------------
12/16/2005 -200 17.53
- ----------------------------------------------------
12/16/2005 -100 17.53
- ----------------------------------------------------
12/16/2005 -100 17.53
- ----------------------------------------------------
12/16/2005 -100 17.53
- ----------------------------------------------------
12/16/2005 -100 17.53
- ----------------------------------------------------
12/16/2005 -100 17.53
- ----------------------------------------------------
12/16/2005 -100 17.53
- ----------------------------------------------------
12/16/2005 -100 17.53
- ----------------------------------------------------
12/16/2005 -100 17.53
- ----------------------------------------------------
12/16/2005 -100 17.54
- ----------------------------------------------------
12/16/2005 -100 17.54
- ----------------------------------------------------
12/16/2005 -100 17.54
- ----------------------------------------------------
12/16/2005 -100 17.54
- ----------------------------------------------------
12/16/2005 -100 17.54
- ----------------------------------------------------
Page 12 of 44 Pages
12/16/2005 -100 17.55
- ----------------------------------------------------
12/16/2005 -100 17.55
- ----------------------------------------------------
12/16/2005 -100 17.55
- ----------------------------------------------------
12/16/2005 -100 17.55
- ----------------------------------------------------
12/16/2005 -100 17.55
- ----------------------------------------------------
12/16/2005 -100 17.55
- ----------------------------------------------------
12/16/2005 -100 17.55
- ----------------------------------------------------
12/16/2005 -100 17.56
- ----------------------------------------------------
12/16/2005 -100 17.56
- ----------------------------------------------------
12/16/2005 -100 17.58
- ----------------------------------------------------
12/16/2005 -100 17.59
- ----------------------------------------------------
12/16/2005 100 17.52
- ----------------------------------------------------
12/16/2005 100 17.52
- ----------------------------------------------------
12/16/2005 100 17.53
- ----------------------------------------------------
12/16/2005 100 17.53
- ----------------------------------------------------
12/16/2005 100 17.54
- ----------------------------------------------------
12/16/2005 100 17.56
- ----------------------------------------------------
12/16/2005 100 17.5
- ----------------------------------------------------
12/16/2005 200 17.5
- ----------------------------------------------------
12/16/2005 200 17.5
- ----------------------------------------------------
12/16/2005 200 17.5
- ----------------------------------------------------
12/16/2005 300 17.5
- ----------------------------------------------------
12/16/2005 -100 17.55
- ----------------------------------------------------
12/16/2005 -100 17.58
- ----------------------------------------------------
12/16/2005 -100 17.59
- ----------------------------------------------------
12/16/2005 -100 17.6
- ----------------------------------------------------
12/19/2005 -2200 17.5489
- ----------------------------------------------------
12/19/2005 -100 17.54
- ----------------------------------------------------
12/19/2005 -100 17.54
- ----------------------------------------------------
12/19/2005 -100 17.54
- ----------------------------------------------------
12/19/2005 -100 17.54
- ----------------------------------------------------
12/19/2005 -100 17.54
- ----------------------------------------------------
12/19/2005 -100 17.54
- ----------------------------------------------------
12/19/2005 -100 17.54
- ----------------------------------------------------
12/19/2005 -100 17.54
- ----------------------------------------------------
12/19/2005 -100 17.54
- ----------------------------------------------------
12/19/2005 -100 17.54
- ----------------------------------------------------
12/19/2005 -100 17.54
- ----------------------------------------------------
12/19/2005 -100 17.54
- ----------------------------------------------------
12/19/2005 -100 17.55
- ----------------------------------------------------
12/19/2005 -100 17.55
- ----------------------------------------------------
12/19/2005 -200 17.54
- ----------------------------------------------------
12/19/2005 -200 17.54
- ----------------------------------------------------
12/19/2005 -200 17.54
- ----------------------------------------------------
12/19/2005 -200 17.56
- ----------------------------------------------------
12/19/2005 -100 17.53
- ----------------------------------------------------
12/19/2005 -100 17.54
- ----------------------------------------------------
12/19/2005 -100 17.54
- ----------------------------------------------------
12/19/2005 -100 17.54
- ----------------------------------------------------
12/19/2005 -100 17.54
- ----------------------------------------------------
12/19/2005 -100 17.55
- ----------------------------------------------------
12/19/2005 -100 17.56
- ----------------------------------------------------
12/19/2005 -100 17.56
- ----------------------------------------------------
12/19/2005 -100 17.57
- ----------------------------------------------------
12/19/2005 -100 17.58
- ----------------------------------------------------
12/19/2005 -100 17.6
- ----------------------------------------------------
12/19/2005 -100 17.57
- ----------------------------------------------------
12/19/2005 100 17.5
- ----------------------------------------------------
12/19/2005 2000 17.5
- ----------------------------------------------------
12/20/2005 100 17.57
- ----------------------------------------------------
Page 13 of 44 Pages
12/20/2005 100 17.59
- ----------------------------------------------------
12/20/2005 100 17.61
- ----------------------------------------------------
12/20/2005 100 17.62
- ----------------------------------------------------
12/20/2005 100 17.62
- ----------------------------------------------------
12/20/2005 100 17.62
- ----------------------------------------------------
12/20/2005 100 17.62
- ----------------------------------------------------
12/20/2005 100 17.62
- ----------------------------------------------------
12/20/2005 100 17.62
- ----------------------------------------------------
12/20/2005 100 17.62
- ----------------------------------------------------
12/20/2005 100 17.63
- ----------------------------------------------------
12/20/2005 100 17.63
- ----------------------------------------------------
12/20/2005 100 17.63
- ----------------------------------------------------
12/20/2005 100 17.63
- ----------------------------------------------------
12/20/2005 100 17.63
- ----------------------------------------------------
12/20/2005 100 17.63
- ----------------------------------------------------
12/20/2005 100 17.63
- ----------------------------------------------------
12/20/2005 100 17.63
- ----------------------------------------------------
12/20/2005 100 17.63
- ----------------------------------------------------
12/20/2005 100 17.64
- ----------------------------------------------------
12/20/2005 100 17.64
- ----------------------------------------------------
12/20/2005 100 17.64
- ----------------------------------------------------
12/20/2005 -200 17.58
- ----------------------------------------------------
12/20/2005 -100 17.56
- ----------------------------------------------------
12/20/2005 -100 17.57
- ----------------------------------------------------
12/20/2005 -100 17.57
- ----------------------------------------------------
12/20/2005 -100 17.58
- ----------------------------------------------------
12/20/2005 -100 17.58
- ----------------------------------------------------
12/20/2005 -100 17.58
- ----------------------------------------------------
12/20/2005 -100 17.5871
- ----------------------------------------------------
12/20/2005 100 17.6
- ----------------------------------------------------
12/20/2005 -100 17.53
- ----------------------------------------------------
12/20/2005 -100 17.57
- ----------------------------------------------------
12/20/2005 -100 17.58
- ----------------------------------------------------
12/20/2005 -100 17.58
- ----------------------------------------------------
12/20/2005 100 17.53
- ----------------------------------------------------
12/20/2005 100 17.53
- ----------------------------------------------------
12/20/2005 100 17.59
- ----------------------------------------------------
12/20/2005 100 17.59
- ----------------------------------------------------
12/20/2005 200 17.59
- ----------------------------------------------------
12/20/2005 200 17.6
- ----------------------------------------------------
12/20/2005 200 17.67
- ----------------------------------------------------
12/20/2005 200 17.68
- ----------------------------------------------------
12/21/2005 100 17.55
- ----------------------------------------------------
12/21/2005 100 17.56
- ----------------------------------------------------
12/21/2005 100 17.56
- ----------------------------------------------------
12/21/2005 100 17.56
- ----------------------------------------------------
12/21/2005 100 17.56
- ----------------------------------------------------
12/21/2005 100 17.56
- ----------------------------------------------------
12/21/2005 100 17.56
- ----------------------------------------------------
12/21/2005 100 17.56
- ----------------------------------------------------
12/21/2005 100 17.56
- ----------------------------------------------------
12/21/2005 100 17.56
- ----------------------------------------------------
12/21/2005 100 17.58
- ----------------------------------------------------
12/21/2005 100 17.58
- ----------------------------------------------------
12/21/2005 100 17.58
- ----------------------------------------------------
12/21/2005 200 17.5588
- ----------------------------------------------------
12/21/2005 -100 17.56
- ----------------------------------------------------
12/21/2005 -100 17.56
- ----------------------------------------------------
12/21/2005 -100 17.56
- ----------------------------------------------------
12/21/2005 -100 17.56
- ----------------------------------------------------
Page 14 of 44 Pages
12/21/2005 -100 17.56
- ----------------------------------------------------
12/21/2005 -100 17.56
- ----------------------------------------------------
12/21/2005 -100 17.57
- ----------------------------------------------------
12/21/2005 -100 17.57
- ----------------------------------------------------
12/21/2005 -100 17.57
- ----------------------------------------------------
12/21/2005 -100 17.57
- ----------------------------------------------------
12/21/2005 -100 17.58
- ----------------------------------------------------
12/21/2005 -100 17.58
- ----------------------------------------------------
12/21/2005 100 17.54
- ----------------------------------------------------
12/21/2005 100 17.55
- ----------------------------------------------------
12/21/2005 100 17.55
- ----------------------------------------------------
12/21/2005 100 17.56
- ----------------------------------------------------
12/21/2005 100 17.56
- ----------------------------------------------------
12/21/2005 100 17.56
- ----------------------------------------------------
12/21/2005 100 17.56
- ----------------------------------------------------
12/21/2005 100 17.56
- ----------------------------------------------------
12/21/2005 100 17.56
- ----------------------------------------------------
12/21/2005 100 17.57
- ----------------------------------------------------
12/21/2005 100 17.57
- ----------------------------------------------------
12/21/2005 100 17.57
- ----------------------------------------------------
12/21/2005 100 17.59
- ----------------------------------------------------
12/21/2005 -200 17.55
- ----------------------------------------------------
12/21/2005 -200 17.56
- ----------------------------------------------------
12/21/2005 -200 17.56
- ----------------------------------------------------
12/21/2005 -100 17.55
- ----------------------------------------------------
12/21/2005 -100 17.55
- ----------------------------------------------------
12/21/2005 -100 17.55
- ----------------------------------------------------
12/21/2005 -100 17.57
- ----------------------------------------------------
12/21/2005 -100 17.57
- ----------------------------------------------------
12/21/2005 100 17.56
- ----------------------------------------------------
12/21/2005 100 17.56
- ----------------------------------------------------
12/21/2005 100 17.56
- ----------------------------------------------------
12/21/2005 100 17.6
- ----------------------------------------------------
12/21/2005 100 17.6
- ----------------------------------------------------
12/21/2005 200 17.56
- ----------------------------------------------------
12/21/2005 200 17.59
- ----------------------------------------------------
12/21/2005 300 17.56
- ----------------------------------------------------
12/22/2005 100 17.52
- ----------------------------------------------------
12/22/2005 100 17.54
- ----------------------------------------------------
12/22/2005 100 17.54
- ----------------------------------------------------
12/22/2005 100 17.54
- ----------------------------------------------------
12/22/2005 100 17.54
- ----------------------------------------------------
12/22/2005 100 17.54
- ----------------------------------------------------
12/22/2005 100 17.55
- ----------------------------------------------------
12/22/2005 100 17.55
- ----------------------------------------------------
12/22/2005 100 17.55
- ----------------------------------------------------
12/22/2005 100 17.55
- ----------------------------------------------------
12/22/2005 100 17.55
- ----------------------------------------------------
12/22/2005 100 17.55
- ----------------------------------------------------
12/22/2005 100 17.55
- ----------------------------------------------------
12/22/2005 100 17.55
- ----------------------------------------------------
12/22/2005 100 17.55
- ----------------------------------------------------
12/22/2005 100 17.55
- ----------------------------------------------------
12/22/2005 100 17.55
- ----------------------------------------------------
12/22/2005 100 17.56
- ----------------------------------------------------
12/22/2005 100 17.56
- ----------------------------------------------------
12/22/2005 100 17.56
- ----------------------------------------------------
12/22/2005 100 17.56
- ----------------------------------------------------
12/22/2005 100 17.56
- ----------------------------------------------------
12/22/2005 100 17.56
- ----------------------------------------------------
Page 15 of 44 Pages
12/22/2005 100 17.57
- ----------------------------------------------------
12/22/2005 100 17.57
- ----------------------------------------------------
12/22/2005 100 17.58
- ----------------------------------------------------
12/22/2005 200 17.55
- ----------------------------------------------------
12/22/2005 200 17.57
- ----------------------------------------------------
12/22/2005 200 17.58
- ----------------------------------------------------
12/22/2005 100 17.53
- ----------------------------------------------------
12/22/2005 100 17.54
- ----------------------------------------------------
12/22/2005 100 17.54
- ----------------------------------------------------
12/22/2005 100 17.54
- ----------------------------------------------------
12/22/2005 100 17.54
- ----------------------------------------------------
12/22/2005 100 17.5437
- ----------------------------------------------------
12/22/2005 100 17.55
- ----------------------------------------------------
12/22/2005 100 17.55
- ----------------------------------------------------
12/22/2005 100 17.55
- ----------------------------------------------------
12/22/2005 100 17.55
- ----------------------------------------------------
12/22/2005 100 17.56
- ----------------------------------------------------
12/22/2005 100 17.56
- ----------------------------------------------------
12/22/2005 100 17.56
- ----------------------------------------------------
12/22/2005 100 17.57
- ----------------------------------------------------
12/22/2005 100 17.57
- ----------------------------------------------------
12/22/2005 100 17.57
- ----------------------------------------------------
12/22/2005 100 17.59
- ----------------------------------------------------
12/22/2005 100 17.62
- ----------------------------------------------------
12/22/2005 100 17.64
- ----------------------------------------------------
12/22/2005 200 17.56
- ----------------------------------------------------
12/22/2005 500 17.54
- ----------------------------------------------------
12/22/2005 -100 17.54
- ----------------------------------------------------
12/22/2005 -100 17.54
- ----------------------------------------------------
12/22/2005 -100 17.54
- ----------------------------------------------------
12/22/2005 -100 17.54
- ----------------------------------------------------
12/22/2005 -100 17.54
- ----------------------------------------------------
12/22/2005 -100 17.54
- ----------------------------------------------------
12/22/2005 -100 17.54
- ----------------------------------------------------
12/22/2005 -100 17.55
- ----------------------------------------------------
12/22/2005 -100 17.55
- ----------------------------------------------------
12/22/2005 -100 17.55
- ----------------------------------------------------
12/22/2005 -100 17.55
- ----------------------------------------------------
12/22/2005 -100 17.55
- ----------------------------------------------------
12/22/2005 -100 17.55
- ----------------------------------------------------
12/22/2005 -100 17.55
- ----------------------------------------------------
12/22/2005 -100 17.55
- ----------------------------------------------------
12/22/2005 -100 17.56
- ----------------------------------------------------
12/22/2005 -100 17.56
- ----------------------------------------------------
12/22/2005 -100 17.56
- ----------------------------------------------------
12/22/2005 -100 17.56
- ----------------------------------------------------
12/22/2005 -100 17.56
- ----------------------------------------------------
12/22/2005 -100 17.57
- ----------------------------------------------------
12/22/2005 -100 17.57
- ----------------------------------------------------
12/22/2005 -100 17.57
- ----------------------------------------------------
12/22/2005 -100 17.57
- ----------------------------------------------------
12/22/2005 -100 17.57
- ----------------------------------------------------
12/22/2005 -100 17.58
- ----------------------------------------------------
12/23/2005 100 17.54
- ----------------------------------------------------
12/23/2005 100 17.54
- ----------------------------------------------------
12/23/2005 100 17.55
- ----------------------------------------------------
12/23/2005 100 17.55
- ----------------------------------------------------
12/23/2005 100 17.56
- ----------------------------------------------------
12/23/2005 100 17.56
- ----------------------------------------------------
12/23/2005 100 17.56
- ----------------------------------------------------
Page 16 of 44 Pages
12/23/2005 100 17.56
- ----------------------------------------------------
12/23/2005 100 17.56
- ----------------------------------------------------
12/23/2005 100 17.56
- ----------------------------------------------------
12/23/2005 100 17.56
- ----------------------------------------------------
12/23/2005 100 17.57
- ----------------------------------------------------
12/23/2005 100 17.57
- ----------------------------------------------------
12/23/2005 100 17.57
- ----------------------------------------------------
12/23/2005 100 17.57
- ----------------------------------------------------
12/23/2005 100 17.58
- ----------------------------------------------------
12/23/2005 100 17.58
- ----------------------------------------------------
12/23/2005 100 17.59
- ----------------------------------------------------
12/23/2005 200 17.55
- ----------------------------------------------------
12/23/2005 -100 17.65
- ----------------------------------------------------
12/23/2005 100 17.58
- ----------------------------------------------------
12/23/2005 100 17.58
- ----------------------------------------------------
12/23/2005 100 17.59
- ----------------------------------------------------
12/23/2005 100 17.59
- ----------------------------------------------------
12/23/2005 100 17.59
- ----------------------------------------------------
12/23/2005 100 17.59
- ----------------------------------------------------
12/23/2005 100 17.59
- ----------------------------------------------------
12/23/2005 -200 17.5692
- ----------------------------------------------------
12/23/2005 100 17.54
- ----------------------------------------------------
12/23/2005 100 17.56
- ----------------------------------------------------
12/23/2005 100 17.57
- ----------------------------------------------------
12/23/2005 100 17.57
- ----------------------------------------------------
12/27/2005 100 17.59
- ----------------------------------------------------
12/27/2005 100 17.59
- ----------------------------------------------------
12/27/2005 100 17.61
- ----------------------------------------------------
12/27/2005 100 17.62
- ----------------------------------------------------
12/27/2005 100 17.65
- ----------------------------------------------------
12/27/2005 100 17.65
- ----------------------------------------------------
12/27/2005 100 17.65
- ----------------------------------------------------
12/27/2005 -200 17.56
- ----------------------------------------------------
12/27/2005 -100 17.56
- ----------------------------------------------------
12/27/2005 -100 17.57
- ----------------------------------------------------
12/27/2005 100 17.55
- ----------------------------------------------------
12/27/2005 100 17.61
- ----------------------------------------------------
12/27/2005 100 17.61
- ----------------------------------------------------
12/27/2005 100 17.72
- ----------------------------------------------------
12/27/2005 -100 17.55
- ----------------------------------------------------
12/27/2005 100 17.55
- ----------------------------------------------------
12/27/2005 100 17.56
- ----------------------------------------------------
12/27/2005 100 17.56
- ----------------------------------------------------
12/27/2005 100 17.56
- ----------------------------------------------------
12/27/2005 100 17.56
- ----------------------------------------------------
12/27/2005 100 17.57
- ----------------------------------------------------
12/27/2005 100 17.59
- ----------------------------------------------------
12/27/2005 100 17.62
- ----------------------------------------------------
12/27/2005 100 17.62
- ----------------------------------------------------
12/27/2005 100 17.62
- ----------------------------------------------------
12/27/2005 100 17.62
- ----------------------------------------------------
12/27/2005 100 17.63
- ----------------------------------------------------
12/27/2005 100 17.63
- ----------------------------------------------------
12/27/2005 100 17.66
- ----------------------------------------------------
12/27/2005 100 17.72
- ----------------------------------------------------
12/27/2005 100 17.73
- ----------------------------------------------------
12/27/2005 100 17.73
- ----------------------------------------------------
12/27/2005 200 17.63
- ----------------------------------------------------
12/27/2005 100 17.55
- ----------------------------------------------------
12/27/2005 100 17.56
- ----------------------------------------------------
Page 17 of 44 Pages
12/27/2005 100 17.56
- ----------------------------------------------------
12/27/2005 100 17.57
- ----------------------------------------------------
12/27/2005 100 17.57
- ----------------------------------------------------
12/27/2005 100 17.57
- ----------------------------------------------------
12/27/2005 100 17.58
- ----------------------------------------------------
12/27/2005 100 17.61
- ----------------------------------------------------
12/27/2005 100 17.61
- ----------------------------------------------------
12/28/2005 100 17.52
- ----------------------------------------------------
12/28/2005 100 17.53
- ----------------------------------------------------
12/28/2005 100 17.54
- ----------------------------------------------------
12/28/2005 100 17.54
- ----------------------------------------------------
12/28/2005 100 17.54
- ----------------------------------------------------
12/28/2005 100 17.54
- ----------------------------------------------------
12/28/2005 100 17.56
- ----------------------------------------------------
12/28/2005 100 17.59
- ----------------------------------------------------
12/28/2005 200 17.55
- ----------------------------------------------------
12/28/2005 100 17.51
- ----------------------------------------------------
12/28/2005 100 17.53
- ----------------------------------------------------
12/28/2005 100 17.53
- ----------------------------------------------------
12/28/2005 100 17.53
- ----------------------------------------------------
12/28/2005 100 17.53
- ----------------------------------------------------
12/28/2005 100 17.53
- ----------------------------------------------------
12/28/2005 100 17.54
- ----------------------------------------------------
12/28/2005 100 17.54
- ----------------------------------------------------
12/28/2005 100 17.54
- ----------------------------------------------------
12/28/2005 100 17.54
- ----------------------------------------------------
12/28/2005 100 17.55
- ----------------------------------------------------
12/28/2005 100 17.55
- ----------------------------------------------------
12/28/2005 100 17.55
- ----------------------------------------------------
12/28/2005 100 17.56
- ----------------------------------------------------
12/28/2005 100 17.56
- ----------------------------------------------------
12/28/2005 100 17.56
- ----------------------------------------------------
12/28/2005 100 17.56
- ----------------------------------------------------
12/28/2005 100 17.57
- ----------------------------------------------------
12/28/2005 100 17.57
- ----------------------------------------------------
12/28/2005 100 17.57
- ----------------------------------------------------
12/28/2005 100 17.59
- ----------------------------------------------------
12/28/2005 200 17.53
- ----------------------------------------------------
12/28/2005 200 17.55
- ----------------------------------------------------
12/28/2005 200 17.5556
- ----------------------------------------------------
12/28/2005 200 17.56
- ----------------------------------------------------
12/28/2005 200 17.57
- ----------------------------------------------------
12/28/2005 200 17.57
- ----------------------------------------------------
12/28/2005 200 17.58
- ----------------------------------------------------
12/28/2005 200 17.59
- ----------------------------------------------------
12/28/2005 -600 17.53
- ----------------------------------------------------
12/28/2005 -200 17.53
- ----------------------------------------------------
12/28/2005 100 17.53
- ----------------------------------------------------
12/28/2005 100 17.53
- ----------------------------------------------------
12/28/2005 100 17.53
- ----------------------------------------------------
12/28/2005 100 17.53
- ----------------------------------------------------
12/28/2005 100 17.53
- ----------------------------------------------------
12/28/2005 100 17.53
- ----------------------------------------------------
12/28/2005 200 17.52
- ----------------------------------------------------
12/28/2005 200 17.52
- ----------------------------------------------------
12/28/2005 300 17.53
- ----------------------------------------------------
12/28/2005 500 17.53
- ----------------------------------------------------
12/28/2005 600 17.53
- ----------------------------------------------------
12/28/2005 600 17.53
- ----------------------------------------------------
12/28/2005 800 17.52
- ----------------------------------------------------
Page 18 of 44 Pages
12/28/2005 800 17.53
- ----------------------------------------------------
12/28/2005 1000 17.51
- ----------------------------------------------------
12/28/2005 1000 17.53
- ----------------------------------------------------
12/28/2005 1800 17.52
- ----------------------------------------------------
12/28/2005 1800 17.53
- ----------------------------------------------------
12/28/2005 1800 17.53
- ----------------------------------------------------
12/28/2005 2800 17.53
- ----------------------------------------------------
12/28/2005 3000 17.55
- ----------------------------------------------------
12/28/2005 100 17.53
- ----------------------------------------------------
12/28/2005 100 17.53
- ----------------------------------------------------
12/28/2005 100 17.53
- ----------------------------------------------------
12/28/2005 100 17.56
- ----------------------------------------------------
12/28/2005 100 17.57
- ----------------------------------------------------
12/28/2005 200 17.53
- ----------------------------------------------------
12/28/2005 200 17.53
- ----------------------------------------------------
12/28/2005 200 17.54
- ----------------------------------------------------
12/28/2005 300 17.53
- ----------------------------------------------------
12/28/2005 400 17.6
- ----------------------------------------------------
12/29/2005 100 17.62
- ----------------------------------------------------
12/29/2005 100 17.63
- ----------------------------------------------------
12/29/2005 100 17.63
- ----------------------------------------------------
12/29/2005 -100 17.63
- ----------------------------------------------------
12/29/2005 100 17.53
- ----------------------------------------------------
12/29/2005 100 17.54
- ----------------------------------------------------
12/29/2005 100 17.54
- ----------------------------------------------------
12/29/2005 100 17.5838
- ----------------------------------------------------
12/29/2005 100 17.59
- ----------------------------------------------------
12/29/2005 100 17.68
- ----------------------------------------------------
12/29/2005 100 17.68
- ----------------------------------------------------
12/29/2005 200 17.51
- ----------------------------------------------------
12/29/2005 100 17.55
- ----------------------------------------------------
12/29/2005 100 17.56
- ----------------------------------------------------
12/29/2005 100 17.57
- ----------------------------------------------------
12/29/2005 100 17.57
- ----------------------------------------------------
12/29/2005 100 17.59
- ----------------------------------------------------
12/29/2005 100 17.6
- ----------------------------------------------------
12/29/2005 100 17.6
- ----------------------------------------------------
12/29/2005 100 17.65
- ----------------------------------------------------
12/29/2005 100 17.68
- ----------------------------------------------------
12/30/2005 100 17.57
- ----------------------------------------------------
12/30/2005 100 17.59
- ----------------------------------------------------
12/30/2005 100 17.6
- ----------------------------------------------------
12/30/2005 100 17.6
- ----------------------------------------------------
12/30/2005 100 17.6
- ----------------------------------------------------
12/30/2005 100 17.6
- ----------------------------------------------------
12/30/2005 100 17.65
- ----------------------------------------------------
12/30/2005 100 17.68
- ----------------------------------------------------
12/30/2005 100 17.69
- ----------------------------------------------------
12/30/2005 -100 17.66
- ----------------------------------------------------
12/30/2005 100 17.66
- ----------------------------------------------------
12/30/2005 100 17.57
- ----------------------------------------------------
12/30/2005 100 17.57
- ----------------------------------------------------
12/30/2005 100 17.61
- ----------------------------------------------------
12/30/2005 100 17.61
- ----------------------------------------------------
12/30/2005 100 17.61
- ----------------------------------------------------
12/30/2005 100 17.63
- ----------------------------------------------------
12/30/2005 100 17.63
- ----------------------------------------------------
12/30/2005 100 17.66
- ----------------------------------------------------
12/30/2005 100 17.67
- ----------------------------------------------------
12/30/2005 200 17.6
- ----------------------------------------------------
Page 19 of 44 Pages
12/30/2005 200 17.66
- ----------------------------------------------------
12/30/2005 200 17.66
- ----------------------------------------------------
12/30/2005 200 17.66
- ----------------------------------------------------
12/30/2005 200 17.66
- ----------------------------------------------------
12/30/2005 200 17.66
- ----------------------------------------------------
12/30/2005 200 17.66
- ----------------------------------------------------
12/30/2005 200 17.68
- ----------------------------------------------------
12/30/2005 200 17.69
- ----------------------------------------------------
12/30/2005 100 17.58
- ----------------------------------------------------
12/30/2005 100 17.58
- ----------------------------------------------------
12/30/2005 100 17.58
- ----------------------------------------------------
12/30/2005 200 17.58
- ----------------------------------------------------
12/30/2005 200 17.58
- ----------------------------------------------------
12/30/2005 100 17.56
- ----------------------------------------------------
12/30/2005 100 17.58
- ----------------------------------------------------
12/30/2005 100 17.59
- ----------------------------------------------------
12/30/2005 100 17.6
- ----------------------------------------------------
12/30/2005 100 17.6
- ----------------------------------------------------
12/30/2005 100 17.61
- ----------------------------------------------------
12/30/2005 100 17.62
- ----------------------------------------------------
12/30/2005 100 17.64
- ----------------------------------------------------
12/30/2005 200 17.65
- ----------------------------------------------------
12/30/2005 300 17.61
- ----------------------------------------------------
12/30/2005 400 17.61
- ----------------------------------------------------
12/30/2005 1200 17.61
- ----------------------------------------------------
1/3/2006 100 17.61
- ----------------------------------------------------
1/3/2006 100 17.62
- ----------------------------------------------------
1/3/2006 100 17.62
- ----------------------------------------------------
1/3/2006 100 17.63
- ----------------------------------------------------
1/3/2006 100 17.63
- ----------------------------------------------------
1/3/2006 100 17.63
- ----------------------------------------------------
1/3/2006 100 17.63
- ----------------------------------------------------
1/3/2006 100 17.63
- ----------------------------------------------------
1/3/2006 100 17.63
- ----------------------------------------------------
1/3/2006 100 17.63
- ----------------------------------------------------
1/3/2006 100 17.63
- ----------------------------------------------------
1/3/2006 100 17.63
- ----------------------------------------------------
1/3/2006 100 17.63
- ----------------------------------------------------
1/3/2006 100 17.63
- ----------------------------------------------------
1/3/2006 100 17.63
- ----------------------------------------------------
1/3/2006 100 17.63
- ----------------------------------------------------
1/3/2006 100 17.64
- ----------------------------------------------------
1/3/2006 100 17.64
- ----------------------------------------------------
1/3/2006 100 17.64
- ----------------------------------------------------
1/3/2006 100 17.64
- ----------------------------------------------------
1/3/2006 100 17.64
- ----------------------------------------------------
1/3/2006 100 17.64
- ----------------------------------------------------
1/3/2006 100 17.64
- ----------------------------------------------------
1/3/2006 100 17.64
- ----------------------------------------------------
1/3/2006 100 17.64
- ----------------------------------------------------
1/3/2006 100 17.64
- ----------------------------------------------------
1/3/2006 100 17.64
- ----------------------------------------------------
1/3/2006 100 17.64
- ----------------------------------------------------
1/3/2006 100 17.64
- ----------------------------------------------------
1/3/2006 100 17.65
- ----------------------------------------------------
1/3/2006 100 17.65
- ----------------------------------------------------
1/3/2006 100 17.65
- ----------------------------------------------------
1/3/2006 100 17.65
- ----------------------------------------------------
1/3/2006 100 17.65
- ----------------------------------------------------
1/3/2006 100 17.65
- ----------------------------------------------------
Page 20 of 44 Pages
1/3/2006 100 17.65
- ----------------------------------------------------
1/3/2006 100 17.65
- ----------------------------------------------------
1/3/2006 100 17.65
- ----------------------------------------------------
1/3/2006 100 17.65
- ----------------------------------------------------
1/3/2006 100 17.65
- ----------------------------------------------------
1/3/2006 100 17.66
- ----------------------------------------------------
1/3/2006 100 17.66
- ----------------------------------------------------
1/3/2006 100 17.66
- ----------------------------------------------------
1/3/2006 100 17.66
- ----------------------------------------------------
1/3/2006 100 17.66
- ----------------------------------------------------
1/3/2006 100 17.67
- ----------------------------------------------------
1/3/2006 200 17.63
- ----------------------------------------------------
1/3/2006 200 17.63
- ----------------------------------------------------
1/3/2006 200 17.63
- ----------------------------------------------------
1/3/2006 200 17.64
- ----------------------------------------------------
1/3/2006 200 17.64
- ----------------------------------------------------
1/3/2006 200 17.65
- ----------------------------------------------------
1/3/2006 200 17.66
- ----------------------------------------------------
1/3/2006 100 17.61
- ----------------------------------------------------
1/3/2006 100 17.62
- ----------------------------------------------------
1/3/2006 100 17.64
- ----------------------------------------------------
1/3/2006 100 17.64
- ----------------------------------------------------
1/3/2006 100 17.64
- ----------------------------------------------------
1/3/2006 100 17.65
- ----------------------------------------------------
1/3/2006 100 17.65
- ----------------------------------------------------
1/3/2006 100 17.65
- ----------------------------------------------------
1/3/2006 100 17.65
- ----------------------------------------------------
1/3/2006 100 17.65
- ----------------------------------------------------
1/3/2006 100 17.65
- ----------------------------------------------------
1/3/2006 100 17.66
- ----------------------------------------------------
1/3/2006 100 17.66
- ----------------------------------------------------
1/3/2006 100 17.67
- ----------------------------------------------------
1/3/2006 200 17.62
- ----------------------------------------------------
1/3/2006 200 17.63
- ----------------------------------------------------
1/3/2006 200 17.64
- ----------------------------------------------------
1/3/2006 200 17.65
- ----------------------------------------------------
1/3/2006 300 17.61
- ----------------------------------------------------
1/3/2006 300 17.64
- ----------------------------------------------------
1/3/2006 -400 17.6412
- ----------------------------------------------------
1/3/2006 100 17.64
- ----------------------------------------------------
1/3/2006 100 17.65
- ----------------------------------------------------
1/3/2006 100 17.65
- ----------------------------------------------------
1/3/2006 100 17.65
- ----------------------------------------------------
1/3/2006 100 17.65
- ----------------------------------------------------
1/3/2006 100 17.66
- ----------------------------------------------------
1/3/2006 100 17.66
- ----------------------------------------------------
1/3/2006 100 17.67
- ----------------------------------------------------
1/3/2006 100 17.67
- ----------------------------------------------------
1/3/2006 300 17.65
- ----------------------------------------------------
1/4/2006 -200 17.65
- ----------------------------------------------------
1/4/2006 -200 17.66
- ----------------------------------------------------
1/4/2006 -100 17.64
- ----------------------------------------------------
1/4/2006 -100 17.65
- ----------------------------------------------------
1/4/2006 -100 17.66
- ----------------------------------------------------
1/4/2006 -100 17.66
- ----------------------------------------------------
1/4/2006 -100 17.66
- ----------------------------------------------------
1/4/2006 -100 17.66
- ----------------------------------------------------
1/4/2006 -100 17.66
- ----------------------------------------------------
1/4/2006 -100 17.66
- ----------------------------------------------------
1/4/2006 -100 17.67
- ----------------------------------------------------
Page 21 of 44 Pages
1/4/2006 -100 17.67
- ----------------------------------------------------
1/4/2006 -100 17.67
- ----------------------------------------------------
1/4/2006 -100 17.67
- ----------------------------------------------------
1/4/2006 -100 17.67
- ----------------------------------------------------
1/4/2006 -100 17.67
- ----------------------------------------------------
1/4/2006 46 17.67
- ----------------------------------------------------
1/4/2006 54 17.67
- ----------------------------------------------------
1/4/2006 -200 17.65
- ----------------------------------------------------
1/4/2006 -200 17.66
- ----------------------------------------------------
1/4/2006 -100 17.65
- ----------------------------------------------------
1/4/2006 -100 17.65
- ----------------------------------------------------
1/4/2006 -100 17.65
- ----------------------------------------------------
1/4/2006 -100 17.66
- ----------------------------------------------------
1/4/2006 -100 17.66
- ----------------------------------------------------
1/4/2006 -100 17.66
- ----------------------------------------------------
1/4/2006 -100 17.66
- ----------------------------------------------------
1/4/2006 -100 17.66
- ----------------------------------------------------
1/4/2006 -100 17.66
- ----------------------------------------------------
1/4/2006 -100 17.66
- ----------------------------------------------------
1/4/2006 -100 17.67
- ----------------------------------------------------
1/4/2006 -100 17.67
- ----------------------------------------------------
1/4/2006 -100 17.67
- ----------------------------------------------------
1/4/2006 -100 17.68
- ----------------------------------------------------
1/4/2006 100 17.65
- ----------------------------------------------------
1/4/2006 -100 17.61
- ----------------------------------------------------
1/4/2006 -100 17.62
- ----------------------------------------------------
1/4/2006 -100 17.62
- ----------------------------------------------------
1/4/2006 -100 17.64
- ----------------------------------------------------
1/4/2006 -100 17.64
- ----------------------------------------------------
1/4/2006 -100 17.64
- ----------------------------------------------------
1/4/2006 -100 17.64
- ----------------------------------------------------
1/4/2006 -100 17.64
- ----------------------------------------------------
1/4/2006 -100 17.64
- ----------------------------------------------------
1/4/2006 -100 17.64
- ----------------------------------------------------
1/4/2006 -100 17.65
- ----------------------------------------------------
1/4/2006 -100 17.65
- ----------------------------------------------------
1/4/2006 -100 17.65
- ----------------------------------------------------
1/4/2006 -100 17.65
- ----------------------------------------------------
1/4/2006 -100 17.65
- ----------------------------------------------------
1/4/2006 -100 17.65
- ----------------------------------------------------
1/4/2006 -100 17.65
- ----------------------------------------------------
1/4/2006 -100 17.65
- ----------------------------------------------------
1/4/2006 -100 17.6521
- ----------------------------------------------------
1/4/2006 -100 17.66
- ----------------------------------------------------
1/4/2006 -100 17.66
- ----------------------------------------------------
1/4/2006 -100 17.66
- ----------------------------------------------------
1/4/2006 -100 17.67
- ----------------------------------------------------
1/4/2006 -100 17.67
- ----------------------------------------------------
1/4/2006 -100 17.67
- ----------------------------------------------------
1/4/2006 -100 17.68
- ----------------------------------------------------
1/4/2006 -100 17.68
- ----------------------------------------------------
1/4/2006 -100 17.68
- ----------------------------------------------------
1/4/2006 100000 17.65
- ----------------------------------------------------
1/4/2006 100 17.63
- ----------------------------------------------------
1/4/2006 100 17.63
- ----------------------------------------------------
1/4/2006 100 17.63
- ----------------------------------------------------
1/4/2006 100 17.64
- ----------------------------------------------------
1/4/2006 100 17.64
- ----------------------------------------------------
1/4/2006 100 17.64
- ----------------------------------------------------
1/4/2006 100 17.64
- ----------------------------------------------------
1/4/2006 100 17.64
- ----------------------------------------------------
Page 22 of 44 Pages
1/4/2006 100 17.64
- ----------------------------------------------------
1/4/2006 100 17.64
- ----------------------------------------------------
1/4/2006 100 17.64
- ----------------------------------------------------
1/4/2006 100 17.64
- ----------------------------------------------------
1/4/2006 200 17.64
- ----------------------------------------------------
1/4/2006 200 17.64
- ----------------------------------------------------
1/4/2006 200 17.64
- ----------------------------------------------------
1/4/2006 300 17.63
- ----------------------------------------------------
1/4/2006 300 17.65
- ----------------------------------------------------
1/4/2006 400 17.63
- ----------------------------------------------------
1/4/2006 500 17.64
- ----------------------------------------------------
1/4/2006 500 17.64
- ----------------------------------------------------
1/4/2006 500 17.64
- ----------------------------------------------------
1/4/2006 700 17.65
- ----------------------------------------------------
1/4/2006 1000 17.62
- ----------------------------------------------------
1/4/2006 1000 17.66
- ----------------------------------------------------
1/4/2006 100 17.6
- ----------------------------------------------------
1/4/2006 200 17.6
- ----------------------------------------------------
1/4/2006 300 17.6
- ----------------------------------------------------
1/4/2006 100 17.61
- ----------------------------------------------------
1/4/2006 100 17.64
- ----------------------------------------------------
1/4/2006 100 17.66
- ----------------------------------------------------
1/4/2006 100 17.67
- ----------------------------------------------------
1/5/2006 100 17.65
- ----------------------------------------------------
1/5/2006 100 17.67
- ----------------------------------------------------
1/5/2006 100 17.68
- ----------------------------------------------------
1/5/2006 100 17.69
- ----------------------------------------------------
1/5/2006 100 17.69
- ----------------------------------------------------
1/5/2006 100 17.66
- ----------------------------------------------------
1/5/2006 100 17.66
- ----------------------------------------------------
1/5/2006 100 17.67
- ----------------------------------------------------
1/5/2006 100 17.67
- ----------------------------------------------------
1/5/2006 100 17.67
- ----------------------------------------------------
1/5/2006 100 17.68
- ----------------------------------------------------
1/5/2006 100 17.68
- ----------------------------------------------------
1/5/2006 100 17.68
- ----------------------------------------------------
1/5/2006 100 17.68
- ----------------------------------------------------
1/5/2006 100 17.69
- ----------------------------------------------------
1/5/2006 100 17.69
- ----------------------------------------------------
1/5/2006 100 17.69
- ----------------------------------------------------
1/5/2006 100 17.69
- ----------------------------------------------------
1/5/2006 100 17.69
- ----------------------------------------------------
1/5/2006 100 17.7
- ----------------------------------------------------
1/5/2006 200 17.65
- ----------------------------------------------------
1/5/2006 -300 17.69
- ----------------------------------------------------
1/5/2006 -200 17.67
- ----------------------------------------------------
1/5/2006 -200 17.6747
- ----------------------------------------------------
1/5/2006 -200 17.68
- ----------------------------------------------------
1/5/2006 -200 17.69
- ----------------------------------------------------
1/5/2006 -100 17.66
- ----------------------------------------------------
1/5/2006 -100 17.66
- ----------------------------------------------------
1/5/2006 -100 17.68
- ----------------------------------------------------
1/5/2006 -100 17.7
- ----------------------------------------------------
1/5/2006 100 17.63
- ----------------------------------------------------
1/5/2006 100 17.64
- ----------------------------------------------------
1/5/2006 100 17.64
- ----------------------------------------------------
1/5/2006 100 17.64
- ----------------------------------------------------
1/5/2006 100 17.64
- ----------------------------------------------------
1/5/2006 100 17.65
- ----------------------------------------------------
Page 23 of 44 Pages
1/5/2006 100 17.65
- ----------------------------------------------------
1/5/2006 100 17.65
- ----------------------------------------------------
1/5/2006 100 17.66
- ----------------------------------------------------
1/5/2006 500 17.69
- ----------------------------------------------------
1/5/2006 600 17.64
- ----------------------------------------------------
1/5/2006 900 17.65
- ----------------------------------------------------
1/5/2006 900 17.66
- ----------------------------------------------------
1/5/2006 1000 17.65
- ----------------------------------------------------
1/5/2006 1000 17.65
- ----------------------------------------------------
1/5/2006 1000 17.65
- ----------------------------------------------------
1/5/2006 1000 17.65
- ----------------------------------------------------
1/5/2006 1300 17.68
- ----------------------------------------------------
1/5/2006 1500 17.65
- ----------------------------------------------------
1/5/2006 2100 17.65
- ----------------------------------------------------
1/5/2006 2900 17.65
- ----------------------------------------------------
1/5/2006 13500 17.69
- ----------------------------------------------------
1/6/2006 -200 17.77
- ----------------------------------------------------
1/6/2006 -200 17.79
- ----------------------------------------------------
1/6/2006 -200 17.84
- ----------------------------------------------------
1/6/2006 -100 17.75
- ----------------------------------------------------
1/6/2006 -100 17.75
- ----------------------------------------------------
1/6/2006 -100 17.8
- ----------------------------------------------------
1/6/2006 -100 17.81
- ----------------------------------------------------
1/6/2006 -100 17.82
- ----------------------------------------------------
1/6/2006 -100 17.82
- ----------------------------------------------------
1/6/2006 -100 17.85
- ----------------------------------------------------
1/6/2006 300 17.8092
- ----------------------------------------------------
1/6/2006 -300 17.82
- ----------------------------------------------------
1/6/2006 -300 17.85
- ----------------------------------------------------
1/6/2006 -200 17.79
- ----------------------------------------------------
1/6/2006 -200 17.85
- ----------------------------------------------------
1/6/2006 -200 17.86
- ----------------------------------------------------
1/6/2006 -100 17.72
- ----------------------------------------------------
1/6/2006 -100 17.72
- ----------------------------------------------------
1/6/2006 -100 17.72
- ----------------------------------------------------
1/6/2006 -100 17.72
- ----------------------------------------------------
1/6/2006 -100 17.73
- ----------------------------------------------------
1/6/2006 -100 17.74
- ----------------------------------------------------
1/6/2006 -100 17.75
- ----------------------------------------------------
1/6/2006 -100 17.79
- ----------------------------------------------------
1/6/2006 -100 17.79
- ----------------------------------------------------
1/6/2006 -100 17.79
- ----------------------------------------------------
1/6/2006 -100 17.79
- ----------------------------------------------------
1/6/2006 -100 17.8
- ----------------------------------------------------
1/6/2006 -100 17.8
- ----------------------------------------------------
1/6/2006 -100 17.81
- ----------------------------------------------------
1/6/2006 -100 17.81
- ----------------------------------------------------
1/6/2006 -100 17.81
- ----------------------------------------------------
1/6/2006 -100 17.81
- ----------------------------------------------------
1/6/2006 -100 17.81
- ----------------------------------------------------
1/6/2006 -100 17.81
- ----------------------------------------------------
1/6/2006 -100 17.82
- ----------------------------------------------------
1/6/2006 -100 17.82
- ----------------------------------------------------
1/6/2006 -100 17.83
- ----------------------------------------------------
1/6/2006 -100 17.83
- ----------------------------------------------------
1/6/2006 -100 17.83
- ----------------------------------------------------
1/6/2006 -100 17.83
- ----------------------------------------------------
1/6/2006 -100 17.83
- ----------------------------------------------------
1/6/2006 -100 17.84
- ----------------------------------------------------
1/6/2006 -100 17.84
- ----------------------------------------------------
Page 24 of 44 Pages
1/6/2006 -100 17.84
- ----------------------------------------------------
1/6/2006 -100 17.84
- ----------------------------------------------------
1/6/2006 -100 17.84
- ----------------------------------------------------
1/6/2006 -100 17.84
- ----------------------------------------------------
1/6/2006 -100 17.84
- ----------------------------------------------------
1/6/2006 -100 17.85
- ----------------------------------------------------
1/6/2006 -100 17.85
- ----------------------------------------------------
1/6/2006 -100 17.85
- ----------------------------------------------------
1/6/2006 -100 17.85
- ----------------------------------------------------
1/6/2006 -100 17.85
- ----------------------------------------------------
1/6/2006 -100 17.85
- ----------------------------------------------------
1/6/2006 -100 17.85
- ----------------------------------------------------
1/6/2006 -100 17.85
- ----------------------------------------------------
1/6/2006 -100 17.85
- ----------------------------------------------------
1/6/2006 -100 17.86
- ----------------------------------------------------
1/6/2006 -100 17.86
- ----------------------------------------------------
1/6/2006 -100 17.86
- ----------------------------------------------------
1/6/2006 -100 17.87
- ----------------------------------------------------
1/6/2006 -100 17.87
- ----------------------------------------------------
1/6/2006 -100 17.87
- ----------------------------------------------------
1/6/2006 100 17.79
- ----------------------------------------------------
1/6/2006 100 17.79
- ----------------------------------------------------
1/6/2006 100 17.79
- ----------------------------------------------------
1/6/2006 100 17.79
- ----------------------------------------------------
1/6/2006 100 17.8
- ----------------------------------------------------
1/6/2006 100 17.81
- ----------------------------------------------------
1/6/2006 100 17.81
- ----------------------------------------------------
1/6/2006 100 17.81
- ----------------------------------------------------
1/6/2006 100 17.81
- ----------------------------------------------------
1/6/2006 100 17.83
- ----------------------------------------------------
1/6/2006 100 17.83
- ----------------------------------------------------
1/6/2006 100 17.83
- ----------------------------------------------------
1/6/2006 100 17.83
- ----------------------------------------------------
1/6/2006 100 17.83
- ----------------------------------------------------
1/6/2006 100 17.83
- ----------------------------------------------------
1/6/2006 100 17.84
- ----------------------------------------------------
1/6/2006 200 17.8
- ----------------------------------------------------
1/6/2006 200 17.8
- ----------------------------------------------------
1/6/2006 200 17.83
- ----------------------------------------------------
1/6/2006 200 17.83
- ----------------------------------------------------
1/6/2006 300 17.81
- ----------------------------------------------------
1/6/2006 300 17.81
- ----------------------------------------------------
1/6/2006 300 17.84
- ----------------------------------------------------
1/6/2006 600 17.8
- ----------------------------------------------------
1/6/2006 800 17.8
- ----------------------------------------------------
1/6/2006 900 17.79
- ----------------------------------------------------
1/6/2006 900 17.84
- ----------------------------------------------------
1/6/2006 1000 17.75
- ----------------------------------------------------
1/6/2006 1000 17.8
- ----------------------------------------------------
1/6/2006 1000 17.8
- ----------------------------------------------------
1/6/2006 1300 17.84
- ----------------------------------------------------
1/6/2006 1300 17.84
- ----------------------------------------------------
1/6/2006 1500 17.83
- ----------------------------------------------------
1/6/2006 1600 17.85
- ----------------------------------------------------
1/6/2006 1700 17.82
- ----------------------------------------------------
1/6/2006 2100 17.84
- ----------------------------------------------------
1/6/2006 2200 17.83
- ----------------------------------------------------
1/6/2006 2800 17.84
- ----------------------------------------------------
1/6/2006 4800 17.84
- ----------------------------------------------------
1/6/2006 5000 17.83
- ----------------------------------------------------
Page 25 of 44 Pages
1/6/2006 7700 17.84
- ----------------------------------------------------
1/6/2006 10000 17.722
- ----------------------------------------------------
1/6/2006 1100 17.85
- ----------------------------------------------------
1/6/2006 1200 17.85
- ----------------------------------------------------
1/9/2006 100 17.73
- ----------------------------------------------------
1/9/2006 100 17.77
- ----------------------------------------------------
1/9/2006 100 17.78
- ----------------------------------------------------
1/9/2006 100 17.82
- ----------------------------------------------------
1/9/2006 -100 17.8
- ----------------------------------------------------
1/9/2006 -100 17.8
- ----------------------------------------------------
1/9/2006 -100 17.83
- ----------------------------------------------------
1/9/2006 100 17.8
- ----------------------------------------------------
1/9/2006 200 17.7931
- ----------------------------------------------------
1/9/2006 -100 17.77
- ----------------------------------------------------
1/9/2006 -100 17.78
- ----------------------------------------------------
1/9/2006 -100 17.8
- ----------------------------------------------------
1/9/2006 -100 17.8
- ----------------------------------------------------
1/9/2006 -100 17.8
- ----------------------------------------------------
1/9/2006 -100 17.8
- ----------------------------------------------------
1/9/2006 -100 17.81
- ----------------------------------------------------
1/9/2006 -100 17.81
- ----------------------------------------------------
1/9/2006 -100 17.81
- ----------------------------------------------------
1/9/2006 -100 17.81
- ----------------------------------------------------
1/9/2006 -100 17.81
- ----------------------------------------------------
1/9/2006 -100 17.82
- ----------------------------------------------------
1/9/2006 -100 17.82
- ----------------------------------------------------
1/9/2006 1000 17.74
- ----------------------------------------------------
1/9/2006 1000 17.75
- ----------------------------------------------------
1/10/2006 100 17.76
- ----------------------------------------------------
1/10/2006 100 17.77
- ----------------------------------------------------
1/10/2006 100 17.8
- ----------------------------------------------------
1/10/2006 100 17.81
- ----------------------------------------------------
1/10/2006 200 17.78
- ----------------------------------------------------
1/10/2006 -100 17.79
- ----------------------------------------------------
1/10/2006 -100 17.8
- ----------------------------------------------------
1/10/2006 100 17.74
- ----------------------------------------------------
1/10/2006 100 17.75
- ----------------------------------------------------
1/10/2006 100 17.76
- ----------------------------------------------------
1/10/2006 100 17.76
- ----------------------------------------------------
1/10/2006 100 17.76
- ----------------------------------------------------
1/10/2006 100 17.79
- ----------------------------------------------------
1/10/2006 100 17.79
- ----------------------------------------------------
1/10/2006 100 17.79
- ----------------------------------------------------
1/10/2006 100 17.79
- ----------------------------------------------------
1/10/2006 100 17.75
- ----------------------------------------------------
1/10/2006 100 17.75
- ----------------------------------------------------
1/10/2006 100 17.75
- ----------------------------------------------------
1/10/2006 100 17.75
- ----------------------------------------------------
1/10/2006 100 17.75
- ----------------------------------------------------
1/10/2006 700 17.75
- ----------------------------------------------------
1/10/2006 800 17.75
- ----------------------------------------------------
1/10/2006 1000 17.75
- ----------------------------------------------------
1/11/2006 100 17.76
- ----------------------------------------------------
1/11/2006 100 17.76
- ----------------------------------------------------
1/11/2006 100 17.76
- ----------------------------------------------------
1/11/2006 100 17.76
- ----------------------------------------------------
1/11/2006 100 17.76
- ----------------------------------------------------
1/11/2006 100 17.76
- ----------------------------------------------------
1/11/2006 100 17.77
- ----------------------------------------------------
Page 26 of 44 Pages
1/11/2006 100 17.77
- ----------------------------------------------------
1/11/2006 100 17.77
- ----------------------------------------------------
1/11/2006 100 17.77
- ----------------------------------------------------
1/11/2006 100 17.77
- ----------------------------------------------------
1/11/2006 100 17.81
- ----------------------------------------------------
1/11/2006 100 17.81
- ----------------------------------------------------
1/11/2006 100 17.82
- ----------------------------------------------------
1/11/2006 100 17.82
- ----------------------------------------------------
1/11/2006 200 17.75
- ----------------------------------------------------
1/11/2006 -100 17.84
- ----------------------------------------------------
1/11/2006 100 17.75
- ----------------------------------------------------
1/11/2006 100 17.76
- ----------------------------------------------------
1/11/2006 100 17.76
- ----------------------------------------------------
1/11/2006 100 17.76
- ----------------------------------------------------
1/11/2006 100 17.77
- ----------------------------------------------------
1/11/2006 100 17.77
- ----------------------------------------------------
1/11/2006 100 17.77
- ----------------------------------------------------
1/11/2006 100 17.77
- ----------------------------------------------------
1/11/2006 100 17.77
- ----------------------------------------------------
1/11/2006 100 17.77
- ----------------------------------------------------
1/11/2006 100 17.77
- ----------------------------------------------------
1/11/2006 100 17.78
- ----------------------------------------------------
1/11/2006 100 17.79
- ----------------------------------------------------
1/11/2006 100 17.79
- ----------------------------------------------------
1/11/2006 100 17.79
- ----------------------------------------------------
1/11/2006 100 17.8
- ----------------------------------------------------
1/11/2006 100 17.81
- ----------------------------------------------------
1/11/2006 100 17.81
- ----------------------------------------------------
1/11/2006 100 17.81
- ----------------------------------------------------
1/11/2006 100 17.81
- ----------------------------------------------------
1/11/2006 100 17.81
- ----------------------------------------------------
1/11/2006 100 17.81
- ----------------------------------------------------
1/11/2006 100 17.82
- ----------------------------------------------------
1/11/2006 100 17.82
- ----------------------------------------------------
1/11/2006 100 17.82
- ----------------------------------------------------
1/11/2006 100 17.82
- ----------------------------------------------------
1/11/2006 100 17.82
- ----------------------------------------------------
1/11/2006 100 17.82
- ----------------------------------------------------
1/11/2006 100 17.82
- ----------------------------------------------------
1/11/2006 100 17.82
- ----------------------------------------------------
1/11/2006 100 17.82
- ----------------------------------------------------
1/11/2006 100 17.82
- ----------------------------------------------------
1/11/2006 100 17.83
- ----------------------------------------------------
1/11/2006 100 17.83
- ----------------------------------------------------
1/11/2006 100 17.83
- ----------------------------------------------------
1/11/2006 100 17.83
- ----------------------------------------------------
1/11/2006 100 17.83
- ----------------------------------------------------
1/11/2006 100 17.83
- ----------------------------------------------------
1/11/2006 100 17.83
- ----------------------------------------------------
1/11/2006 100 17.83
- ----------------------------------------------------
1/11/2006 100 17.83
- ----------------------------------------------------
1/11/2006 100 17.83
- ----------------------------------------------------
1/11/2006 100 17.83
- ----------------------------------------------------
1/11/2006 100 17.83
- ----------------------------------------------------
1/11/2006 100 17.83
- ----------------------------------------------------
1/11/2006 100 17.84
- ----------------------------------------------------
1/11/2006 100 17.84
- ----------------------------------------------------
1/11/2006 100 17.84
- ----------------------------------------------------
1/11/2006 100 17.84
- ----------------------------------------------------
1/11/2006 100 17.84
- ----------------------------------------------------
1/11/2006 100 17.84
- ----------------------------------------------------
Page 27 of 44 Pages
1/11/2006 100 17.84
- ----------------------------------------------------
1/11/2006 100 17.75
- ----------------------------------------------------
1/11/2006 100 17.75
- ----------------------------------------------------
1/11/2006 100 17.75
- ----------------------------------------------------
1/11/2006 100 17.75
- ----------------------------------------------------
1/11/2006 100 17.75
- ----------------------------------------------------
1/11/2006 100 17.75
- ----------------------------------------------------
1/11/2006 100 17.75
- ----------------------------------------------------
1/11/2006 100 17.75
- ----------------------------------------------------
1/11/2006 100 17.75
- ----------------------------------------------------
1/11/2006 100 17.75
- ----------------------------------------------------
1/11/2006 100 17.75
- ----------------------------------------------------
1/11/2006 200 17.75
- ----------------------------------------------------
1/11/2006 500 17.75
- ----------------------------------------------------
1/11/2006 800 17.75
- ----------------------------------------------------
1/11/2006 2900 17.75
- ----------------------------------------------------
1/11/2006 800 17.74
- ----------------------------------------------------
1/12/2006 100 17.79
- ----------------------------------------------------
1/12/2006 100 17.79
- ----------------------------------------------------
1/12/2006 100 17.79
- ----------------------------------------------------
1/12/2006 100 17.79
- ----------------------------------------------------
1/12/2006 100 17.79
- ----------------------------------------------------
1/12/2006 100 17.79
- ----------------------------------------------------
1/12/2006 100 17.81
- ----------------------------------------------------
1/12/2006 100 17.81
- ----------------------------------------------------
1/12/2006 200 17.81
- ----------------------------------------------------
1/12/2006 -100 17.8
- ----------------------------------------------------
1/12/2006 -100 17.8
- ----------------------------------------------------
1/12/2006 -100 17.8
- ----------------------------------------------------
1/12/2006 -100 17.8
- ----------------------------------------------------
1/12/2006 -100 17.8
- ----------------------------------------------------
1/12/2006 5000 17.7915
- ----------------------------------------------------
1/12/2006 32800 17.78
- ----------------------------------------------------
1/13/2006 100 17.76
- ----------------------------------------------------
1/13/2006 100 17.76
- ----------------------------------------------------
1/13/2006 100 17.76
- ----------------------------------------------------
1/13/2006 200 17.78
- ----------------------------------------------------
1/13/2006 100 17.76
- ----------------------------------------------------
1/13/2006 100 17.76
- ----------------------------------------------------
1/13/2006 100 17.76
- ----------------------------------------------------
1/13/2006 100 17.76
- ----------------------------------------------------
1/13/2006 100 17.77
- ----------------------------------------------------
1/13/2006 100 17.77
- ----------------------------------------------------
1/13/2006 100 17.77
- ----------------------------------------------------
1/13/2006 100 17.77
- ----------------------------------------------------
1/13/2006 100 17.77
- ----------------------------------------------------
1/13/2006 100 17.77
- ----------------------------------------------------
1/13/2006 100 17.77
- ----------------------------------------------------
1/13/2006 100 17.77
- ----------------------------------------------------
1/13/2006 100 17.77
- ----------------------------------------------------
1/13/2006 100 17.77
- ----------------------------------------------------
1/13/2006 100 17.77
- ----------------------------------------------------
1/13/2006 100 17.77
- ----------------------------------------------------
1/13/2006 100 17.77
- ----------------------------------------------------
1/13/2006 100 17.77
- ----------------------------------------------------
1/13/2006 100 17.78
- ----------------------------------------------------
1/13/2006 100 17.78
- ----------------------------------------------------
1/13/2006 100 17.78
- ----------------------------------------------------
1/13/2006 200 17.78
- ----------------------------------------------------
1/13/2006 200 17.79
- ----------------------------------------------------
Page 28 of 44 Pages
1/13/2006 4200 17.7725
- ----------------------------------------------------
1/17/2006 100 17.76
- ----------------------------------------------------
1/17/2006 100 17.76
- ----------------------------------------------------
1/17/2006 100 17.76
- ----------------------------------------------------
1/17/2006 100 17.76
- ----------------------------------------------------
1/17/2006 100 17.76
- ----------------------------------------------------
1/17/2006 100 17.76
- ----------------------------------------------------
1/17/2006 100 17.76
- ----------------------------------------------------
1/17/2006 100 17.76
- ----------------------------------------------------
1/17/2006 100 17.76
- ----------------------------------------------------
1/17/2006 100 17.76
- ----------------------------------------------------
1/17/2006 100 17.76
- ----------------------------------------------------
1/17/2006 100 17.76
- ----------------------------------------------------
1/17/2006 100 17.77
- ----------------------------------------------------
1/17/2006 100 17.77
- ----------------------------------------------------
1/17/2006 100 17.77
- ----------------------------------------------------
1/17/2006 100 17.78
- ----------------------------------------------------
1/17/2006 100 17.8
- ----------------------------------------------------
1/17/2006 200 17.75
- ----------------------------------------------------
1/17/2006 200 17.75
- ----------------------------------------------------
1/17/2006 200 17.75
- ----------------------------------------------------
1/17/2006 200 17.75
- ----------------------------------------------------
1/17/2006 200 17.76
- ----------------------------------------------------
1/17/2006 200 17.76
- ----------------------------------------------------
1/17/2006 200 17.76
- ----------------------------------------------------
1/17/2006 200 17.76
- ----------------------------------------------------
1/17/2006 200 17.76
- ----------------------------------------------------
1/17/2006 200 17.76
- ----------------------------------------------------
1/17/2006 200 17.76
- ----------------------------------------------------
1/17/2006 200 17.76
- ----------------------------------------------------
1/17/2006 200 17.76
- ----------------------------------------------------
1/17/2006 200 17.76
- ----------------------------------------------------
1/17/2006 200 17.76
- ----------------------------------------------------
1/17/2006 200 17.76
- ----------------------------------------------------
1/17/2006 200 17.77
- ----------------------------------------------------
1/17/2006 200 17.77
- ----------------------------------------------------
1/17/2006 200 17.8
- ----------------------------------------------------
1/17/2006 200 17.8
- ----------------------------------------------------
1/17/2006 200 17.8
- ----------------------------------------------------
1/17/2006 200 17.8
- ----------------------------------------------------
1/17/2006 200 17.8
- ----------------------------------------------------
1/17/2006 1800 17.8
- ----------------------------------------------------
1/17/2006 100 17.76
- ----------------------------------------------------
1/17/2006 100 17.76
- ----------------------------------------------------
1/17/2006 100 17.77
- ----------------------------------------------------
1/17/2006 100 17.77
- ----------------------------------------------------
1/17/2006 100 17.79
- ----------------------------------------------------
1/17/2006 100 17.79
- ----------------------------------------------------
1/17/2006 100 17.81
- ----------------------------------------------------
1/17/2006 100 17.75
- ----------------------------------------------------
1/17/2006 100 17.75
- ----------------------------------------------------
1/17/2006 100 17.75
- ----------------------------------------------------
1/17/2006 100 17.75
- ----------------------------------------------------
1/17/2006 100 17.76
- ----------------------------------------------------
1/17/2006 100 17.76
- ----------------------------------------------------
1/17/2006 100 17.76
- ----------------------------------------------------
1/17/2006 100 17.76
- ----------------------------------------------------
1/17/2006 100 17.76
- ----------------------------------------------------
1/17/2006 100 17.76
- ----------------------------------------------------
1/17/2006 100 17.76
- ----------------------------------------------------
Page 29 of 44 Pages
1/17/2006 100 17.76
- ----------------------------------------------------
1/17/2006 100 17.76
- ----------------------------------------------------
1/17/2006 100 17.77
- ----------------------------------------------------
1/17/2006 100 17.77
- ----------------------------------------------------
1/17/2006 100 17.8
- ----------------------------------------------------
1/17/2006 100 17.8
- ----------------------------------------------------
1/17/2006 100 17.8
- ----------------------------------------------------
1/17/2006 100 17.8
- ----------------------------------------------------
1/17/2006 100 17.8
- ----------------------------------------------------
1/17/2006 100 17.8
- ----------------------------------------------------
1/17/2006 100 17.81
- ----------------------------------------------------
1/17/2006 100 17.81
- ----------------------------------------------------
1/17/2006 100 17.81
- ----------------------------------------------------
1/17/2006 100 17.81
- ----------------------------------------------------
1/17/2006 200 17.75
- ----------------------------------------------------
1/17/2006 200 17.76
- ----------------------------------------------------
1/17/2006 200 17.76
- ----------------------------------------------------
1/17/2006 200 17.76
- ----------------------------------------------------
1/17/2006 200 17.76
- ----------------------------------------------------
1/17/2006 200 17.76
- ----------------------------------------------------
1/17/2006 200 17.76
- ----------------------------------------------------
1/17/2006 200 17.76
- ----------------------------------------------------
1/17/2006 200 17.76
- ----------------------------------------------------
1/17/2006 200 17.81
- ----------------------------------------------------
1/17/2006 400 17.81
- ----------------------------------------------------
1/17/2006 400 17.81
- ----------------------------------------------------
1/17/2006 400 17.81
- ----------------------------------------------------
1/17/2006 600 17.74
- ----------------------------------------------------
1/17/2006 4200 17.7666
- ----------------------------------------------------
1/17/2006 -1800 17.8
- ----------------------------------------------------
1/17/2006 5000 17.75
- ----------------------------------------------------
1/18/2006 100 17.95
- ----------------------------------------------------
1/18/2006 100 17.96
- ----------------------------------------------------
1/18/2006 100 17.96
- ----------------------------------------------------
1/18/2006 100 17.97
- ----------------------------------------------------
1/18/2006 100 17.97
- ----------------------------------------------------
1/18/2006 100 17.97
- ----------------------------------------------------
1/18/2006 100 17.97
- ----------------------------------------------------
1/18/2006 100 17.97
- ----------------------------------------------------
1/18/2006 100 17.97
- ----------------------------------------------------
1/18/2006 100 17.97
- ----------------------------------------------------
1/18/2006 100 17.97
- ----------------------------------------------------
1/18/2006 100 17.98
- ----------------------------------------------------
1/18/2006 100 17.98
- ----------------------------------------------------
1/18/2006 100 17.98
- ----------------------------------------------------
1/18/2006 100 17.98
- ----------------------------------------------------
1/18/2006 100 17.98
- ----------------------------------------------------
1/18/2006 100 17.98
- ----------------------------------------------------
1/18/2006 100 17.98
- ----------------------------------------------------
1/18/2006 100 17.98
- ----------------------------------------------------
1/18/2006 100 17.98
- ----------------------------------------------------
1/18/2006 100 17.98
- ----------------------------------------------------
1/18/2006 100 17.98
- ----------------------------------------------------
1/18/2006 100 17.98
- ----------------------------------------------------
1/18/2006 100 17.98
- ----------------------------------------------------
1/18/2006 100 17.98
- ----------------------------------------------------
1/18/2006 100 17.98
- ----------------------------------------------------
1/18/2006 100 17.99
- ----------------------------------------------------
1/18/2006 100 17.99
- ----------------------------------------------------
1/18/2006 100 17.99
- ----------------------------------------------------
Page 30 of 44 Pages
1/18/2006 100 17.99
- ----------------------------------------------------
1/18/2006 100 17.99
- ----------------------------------------------------
1/18/2006 100 17.99
- ----------------------------------------------------
1/18/2006 100 18
- ----------------------------------------------------
1/18/2006 100 18
- ----------------------------------------------------
1/18/2006 100 18
- ----------------------------------------------------
1/18/2006 100 18
- ----------------------------------------------------
1/18/2006 100 18
- ----------------------------------------------------
1/18/2006 100 18
- ----------------------------------------------------
1/18/2006 100 18.01
- ----------------------------------------------------
1/18/2006 100 18.01
- ----------------------------------------------------
1/18/2006 100 18.01
- ----------------------------------------------------
1/18/2006 100 18.01
- ----------------------------------------------------
1/18/2006 100 18.02
- ----------------------------------------------------
1/18/2006 100 18.02
- ----------------------------------------------------
1/18/2006 100 18.04
- ----------------------------------------------------
1/18/2006 100 18.04
- ----------------------------------------------------
1/18/2006 100 18.04
- ----------------------------------------------------
1/18/2006 100 18.05
- ----------------------------------------------------
1/18/2006 100 18.05
- ----------------------------------------------------
1/18/2006 100 18.05
- ----------------------------------------------------
1/18/2006 100 18.05
- ----------------------------------------------------
1/18/2006 100 18.05
- ----------------------------------------------------
1/18/2006 200 17.98
- ----------------------------------------------------
1/18/2006 200 17.99
- ----------------------------------------------------
1/18/2006 100 17.96
- ----------------------------------------------------
1/18/2006 100 17.98
- ----------------------------------------------------
1/18/2006 100 17.99
- ----------------------------------------------------
1/18/2006 100 18.01
- ----------------------------------------------------
1/18/2006 -100 17.98
- ----------------------------------------------------
1/18/2006 100 17.87
- ----------------------------------------------------
1/18/2006 100 17.88
- ----------------------------------------------------
1/18/2006 100 17.88
- ----------------------------------------------------
1/18/2006 100 17.88
- ----------------------------------------------------
1/18/2006 100 17.88
- ----------------------------------------------------
1/18/2006 100 17.89
- ----------------------------------------------------
1/18/2006 100 17.91
- ----------------------------------------------------
1/18/2006 100 17.91
- ----------------------------------------------------
1/18/2006 100 17.91
- ----------------------------------------------------
1/18/2006 100 17.91
- ----------------------------------------------------
1/18/2006 100 17.91
- ----------------------------------------------------
1/18/2006 100 17.91
- ----------------------------------------------------
1/18/2006 100 17.93
- ----------------------------------------------------
1/18/2006 100 17.93
- ----------------------------------------------------
1/18/2006 100 17.94
- ----------------------------------------------------
1/18/2006 100 17.94
- ----------------------------------------------------
1/18/2006 100 17.94
- ----------------------------------------------------
1/18/2006 100 17.94
- ----------------------------------------------------
1/18/2006 100 17.94
- ----------------------------------------------------
1/18/2006 100 17.94
- ----------------------------------------------------
1/18/2006 100 17.94
- ----------------------------------------------------
1/18/2006 100 17.95
- ----------------------------------------------------
1/18/2006 100 17.96
- ----------------------------------------------------
1/18/2006 100 17.96
- ----------------------------------------------------
1/18/2006 100 17.96
- ----------------------------------------------------
1/18/2006 100 17.96
- ----------------------------------------------------
1/18/2006 100 17.96
- ----------------------------------------------------
1/18/2006 100 17.96
- ----------------------------------------------------
1/18/2006 100 17.96
- ----------------------------------------------------
1/18/2006 100 17.97
- ----------------------------------------------------
Page 31 of 44 Pages
1/18/2006 100 17.97
- ----------------------------------------------------
1/18/2006 100 17.97
- ----------------------------------------------------
1/18/2006 100 17.97
- ----------------------------------------------------
1/18/2006 100 17.97
- ----------------------------------------------------
1/18/2006 100 17.97
- ----------------------------------------------------
1/18/2006 100 17.97
- ----------------------------------------------------
1/18/2006 100 17.98
- ----------------------------------------------------
1/18/2006 100 17.98
- ----------------------------------------------------
1/18/2006 100 17.99
- ----------------------------------------------------
1/18/2006 100 17.99
- ----------------------------------------------------
1/18/2006 100 17.99
- ----------------------------------------------------
1/18/2006 100 17.99
- ----------------------------------------------------
1/18/2006 100 17.99
- ----------------------------------------------------
1/18/2006 100 17.99
- ----------------------------------------------------
1/18/2006 100 17.99
- ----------------------------------------------------
1/18/2006 100 17.99
- ----------------------------------------------------
1/18/2006 100 17.99
- ----------------------------------------------------
1/18/2006 100 17.99
- ----------------------------------------------------
1/18/2006 100 17.99
- ----------------------------------------------------
1/18/2006 100 17.99
- ----------------------------------------------------
1/18/2006 100 17.99
- ----------------------------------------------------
1/18/2006 100 17.99
- ----------------------------------------------------
1/18/2006 100 17.99
- ----------------------------------------------------
1/18/2006 100 18
- ----------------------------------------------------
1/18/2006 100 18
- ----------------------------------------------------
1/18/2006 100 18
- ----------------------------------------------------
1/18/2006 100 18
- ----------------------------------------------------
1/18/2006 100 18
- ----------------------------------------------------
1/18/2006 100 18
- ----------------------------------------------------
1/18/2006 100 18
- ----------------------------------------------------
1/18/2006 100 18.01
- ----------------------------------------------------
1/18/2006 100 18.01
- ----------------------------------------------------
1/18/2006 100 18.01
- ----------------------------------------------------
1/18/2006 100 18.01
- ----------------------------------------------------
1/18/2006 100 18.02
- ----------------------------------------------------
1/18/2006 100 18.04
- ----------------------------------------------------
1/18/2006 100 18.04
- ----------------------------------------------------
1/18/2006 100 18.04
- ----------------------------------------------------
1/18/2006 100 18.04
- ----------------------------------------------------
1/18/2006 100 18.05
- ----------------------------------------------------
1/18/2006 200 17.88
- ----------------------------------------------------
1/18/2006 200 17.94
- ----------------------------------------------------
1/18/2006 200 17.97
- ----------------------------------------------------
1/18/2006 200 17.97
- ----------------------------------------------------
1/18/2006 200 17.99
- ----------------------------------------------------
1/18/2006 200 18
- ----------------------------------------------------
1/18/2006 200 18
- ----------------------------------------------------
1/18/2006 200 18
- ----------------------------------------------------
1/18/2006 200 18
- ----------------------------------------------------
1/18/2006 200 18.04
- ----------------------------------------------------
1/18/2006 300 17.93
- ----------------------------------------------------
1/18/2006 300 17.97
- ----------------------------------------------------
1/18/2006 300 17.97
- ----------------------------------------------------
1/18/2006 300 17.97
- ----------------------------------------------------
1/18/2006 300 18
- ----------------------------------------------------
1/18/2006 300 18.02
- ----------------------------------------------------
1/18/2006 300 18.02
- ----------------------------------------------------
1/18/2006 400 18
- ----------------------------------------------------
1/18/2006 400 18
- ----------------------------------------------------
1/18/2006 600 18.03
- ----------------------------------------------------
Page 32 of 44 Pages
1/18/2006 7500 17.6016
- ----------------------------------------------------
1/18/2006 15800 17.95
- ----------------------------------------------------
1/18/2006 100 17.95
- ----------------------------------------------------
1/18/2006 100 17.95
- ----------------------------------------------------
1/18/2006 100 17.95
- ----------------------------------------------------
1/18/2006 100 17.98
- ----------------------------------------------------
1/18/2006 400 17.98
- ----------------------------------------------------
1/18/2006 1000 17.95
- ----------------------------------------------------
1/18/2006 1300 17.95
- ----------------------------------------------------
1/18/2006 2500 17.95
- ----------------------------------------------------
1/18/2006 10000 18
- ----------------------------------------------------
1/18/2006 -7500 17.6016
- ----------------------------------------------------
1/18/2006 100 17.93
- ----------------------------------------------------
1/18/2006 100 17.93
- ----------------------------------------------------
1/18/2006 100 17.95
- ----------------------------------------------------
1/18/2006 100 17.95
- ----------------------------------------------------
1/18/2006 100 17.96
- ----------------------------------------------------
1/18/2006 200 17.93
- ----------------------------------------------------
1/18/2006 200 17.95
- ----------------------------------------------------
1/18/2006 200 17.95
- ----------------------------------------------------
1/18/2006 200 17.95
- ----------------------------------------------------
1/18/2006 200 17.95
- ----------------------------------------------------
1/18/2006 300 17.93
- ----------------------------------------------------
1/18/2006 300 17.93
- ----------------------------------------------------
1/18/2006 400 17.99
- ----------------------------------------------------
1/18/2006 500 17.95
- ----------------------------------------------------
1/18/2006 500 17.95
- ----------------------------------------------------
1/18/2006 900 17.96
- ----------------------------------------------------
1/18/2006 4000 18
- ----------------------------------------------------
1/18/2006 -800 18
- ----------------------------------------------------
1/19/2006 100 17.96
- ----------------------------------------------------
1/19/2006 100 17.97
- ----------------------------------------------------
1/19/2006 100 17.97
- ----------------------------------------------------
1/19/2006 100 18
- ----------------------------------------------------
1/19/2006 100 18
- ----------------------------------------------------
1/19/2006 100 18.01
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 200 18.02
- ----------------------------------------------------
1/19/2006 -100 17.99
- ----------------------------------------------------
1/19/2006 100 17.97
- ----------------------------------------------------
1/19/2006 100 17.97
- ----------------------------------------------------
1/19/2006 100 17.97
- ----------------------------------------------------
1/19/2006 100 17.98
- ----------------------------------------------------
1/19/2006 100 18
- ----------------------------------------------------
1/19/2006 100 18
- ----------------------------------------------------
1/19/2006 100 18
- ----------------------------------------------------
1/19/2006 100 18.01
- ----------------------------------------------------
1/19/2006 100 18.01
- ----------------------------------------------------
1/19/2006 100 18.01
- ----------------------------------------------------
1/19/2006 100 18.01
- ----------------------------------------------------
1/19/2006 100 18.01
- ----------------------------------------------------
1/19/2006 100 18.01
- ----------------------------------------------------
1/19/2006 100 18.01
- ----------------------------------------------------
1/19/2006 100 18.01
- ----------------------------------------------------
1/19/2006 100 18.01
- ----------------------------------------------------
1/19/2006 100 18.01
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
Page 33 of 44 Pages
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.02
- ----------------------------------------------------
1/19/2006 100 18.04
- ----------------------------------------------------
1/19/2006 100 18.04
- ----------------------------------------------------
1/19/2006 100 18.05
- ----------------------------------------------------
1/19/2006 100 18.06
- ----------------------------------------------------
1/19/2006 100 18.06
- ----------------------------------------------------
1/19/2006 100 18.06
- ----------------------------------------------------
1/19/2006 100 18.06
- ----------------------------------------------------
1/19/2006 100 18.07
- ----------------------------------------------------
1/19/2006 100 18.07
- ----------------------------------------------------
1/19/2006 100 18.07
- ----------------------------------------------------
1/19/2006 100 18.09
- ----------------------------------------------------
1/19/2006 100 18.09
- ----------------------------------------------------
1/19/2006 100 18.09
- ----------------------------------------------------
1/19/2006 100 18.09
- ----------------------------------------------------
1/19/2006 200 18
- ----------------------------------------------------
1/19/2006 200 18.02
- ----------------------------------------------------
1/19/2006 200 18.02
- ----------------------------------------------------
1/19/2006 200 18.02
- ----------------------------------------------------
1/19/2006 200 18.02
- ----------------------------------------------------
1/19/2006 200 18.05
- ----------------------------------------------------
1/19/2006 200 18.05
- ----------------------------------------------------
1/19/2006 200 18.05
- ----------------------------------------------------
1/19/2006 200 18.07
- ----------------------------------------------------
1/19/2006 300 18.02
- ----------------------------------------------------
1/19/2006 300 18.02
- ----------------------------------------------------
1/19/2006 400 18.01
- ----------------------------------------------------
1/19/2006 500 18.01
- ----------------------------------------------------
1/19/2006 500 18.02
- ----------------------------------------------------
1/19/2006 500 18.02
- ----------------------------------------------------
1/19/2006 600 18.01
- ----------------------------------------------------
1/19/2006 900 18.01
- ----------------------------------------------------
1/19/2006 107200 18
- ----------------------------------------------------
Page 34 of 44 Pages
1/19/2006 100 17.98
- ----------------------------------------------------
1/19/2006 100 17.98
- ----------------------------------------------------
1/19/2006 100 17.98
- ----------------------------------------------------
1/19/2006 100 17.98
- ----------------------------------------------------
1/19/2006 200 18
- ----------------------------------------------------
1/19/2006 200 18
- ----------------------------------------------------
1/19/2006 200 18
- ----------------------------------------------------
1/19/2006 300 18
- ----------------------------------------------------
1/19/2006 1000 17.98
- ----------------------------------------------------
1/19/2006 1500 18
- ----------------------------------------------------
1/19/2006 3800 18
- ----------------------------------------------------
1/19/2006 3800 18
- ----------------------------------------------------
1/20/2006 100 18.01
- ----------------------------------------------------
1/20/2006 100 18.01
- ----------------------------------------------------
1/20/2006 100 18.01
- ----------------------------------------------------
1/20/2006 100 18.01
- ----------------------------------------------------
1/20/2006 100 18.01
- ----------------------------------------------------
1/20/2006 100 18.01
- ----------------------------------------------------
1/20/2006 100 18.01
- ----------------------------------------------------
1/20/2006 100 18.02
- ----------------------------------------------------
1/20/2006 100 18.02
- ----------------------------------------------------
1/20/2006 100 18.02
- ----------------------------------------------------
1/20/2006 100 18.02
- ----------------------------------------------------
1/20/2006 100 18.02
- ----------------------------------------------------
1/20/2006 100 18.02
- ----------------------------------------------------
1/20/2006 100 18.02
- ----------------------------------------------------
1/20/2006 100 18.02
- ----------------------------------------------------
1/20/2006 100 18.02
- ----------------------------------------------------
1/20/2006 100 18.02
- ----------------------------------------------------
1/20/2006 100 18.02
- ----------------------------------------------------
1/20/2006 100 18.02
- ----------------------------------------------------
1/20/2006 100 18.03
- ----------------------------------------------------
1/20/2006 100 18.03
- ----------------------------------------------------
1/20/2006 100 18.03
- ----------------------------------------------------
1/20/2006 100 18.03
- ----------------------------------------------------
1/20/2006 100 18.03
- ----------------------------------------------------
1/20/2006 100 18.03
- ----------------------------------------------------
1/20/2006 100 18.03
- ----------------------------------------------------
1/20/2006 100 18.03
- ----------------------------------------------------
1/20/2006 100 18.03
- ----------------------------------------------------
1/20/2006 100 18.03
- ----------------------------------------------------
1/20/2006 100 18.03
- ----------------------------------------------------
1/20/2006 300 18.03
- ----------------------------------------------------
1/20/2006 -200 18.02
- ----------------------------------------------------
1/20/2006 -100 18.02
- ----------------------------------------------------
1/20/2006 -100 18.02
- ----------------------------------------------------
1/20/2006 -100 18.02
- ----------------------------------------------------
1/20/2006 -100 18.02
- ----------------------------------------------------
1/20/2006 -100 18.02
- ----------------------------------------------------
1/20/2006 -100 18.03
- ----------------------------------------------------
1/20/2006 -100 18.03
- ----------------------------------------------------
1/20/2006 -100 18.03
- ----------------------------------------------------
1/20/2006 -100 18.03
- ----------------------------------------------------
1/20/2006 -100 18.03
- ----------------------------------------------------
1/20/2006 -100 18.04
- ----------------------------------------------------
1/20/2006 -100 18.04
- ----------------------------------------------------
1/20/2006 100 18.02
- ----------------------------------------------------
1/20/2006 100 18.02
- ----------------------------------------------------
1/20/2006 100 18.02
- ----------------------------------------------------
1/20/2006 100 18.02
- ----------------------------------------------------
Page 35 of 44 Pages
1/20/2006 100 18.02
- ----------------------------------------------------
1/20/2006 100 18.02
- ----------------------------------------------------
1/20/2006 100 18.02
- ----------------------------------------------------
1/20/2006 100 18.02
- ----------------------------------------------------
1/20/2006 100 18.02
- ----------------------------------------------------
1/20/2006 100 18.02
- ----------------------------------------------------
1/20/2006 100 18.02
- ----------------------------------------------------
1/20/2006 100 18.02
- ----------------------------------------------------
1/20/2006 100 18.02
- ----------------------------------------------------
1/20/2006 100 18.02
- ----------------------------------------------------
1/20/2006 100 18.03
- ----------------------------------------------------
1/20/2006 100 18.03
- ----------------------------------------------------
1/20/2006 100 18.03
- ----------------------------------------------------
1/20/2006 100 18.03
- ----------------------------------------------------
1/20/2006 100 18.03
- ----------------------------------------------------
1/20/2006 100 18.03
- ----------------------------------------------------
1/20/2006 100 18.03
- ----------------------------------------------------
1/20/2006 100 18.03
- ----------------------------------------------------
1/20/2006 100 18.03
- ----------------------------------------------------
1/20/2006 100 18.03
- ----------------------------------------------------
1/20/2006 100 18.03
- ----------------------------------------------------
1/20/2006 100 18.03
- ----------------------------------------------------
1/20/2006 100 18.03
- ----------------------------------------------------
1/20/2006 100 18.03
- ----------------------------------------------------
1/20/2006 100 18.03
- ----------------------------------------------------
1/20/2006 100 18.03
- ----------------------------------------------------
1/20/2006 100 18.03
- ----------------------------------------------------
1/20/2006 100 18.04
- ----------------------------------------------------
1/20/2006 900 18.04
- ----------------------------------------------------
1/23/2006 100 18.01
- ----------------------------------------------------
1/23/2006 100 18.01
- ----------------------------------------------------
1/23/2006 100 18.01
- ----------------------------------------------------
1/23/2006 100 18.01
- ----------------------------------------------------
1/23/2006 100 18.01
- ----------------------------------------------------
1/23/2006 100 18.01
- ----------------------------------------------------
1/23/2006 100 18.01
- ----------------------------------------------------
1/23/2006 100 18.01
- ----------------------------------------------------
1/23/2006 -100 18
- ----------------------------------------------------
1/23/2006 -100 18.01
- ----------------------------------------------------
1/23/2006 -100 18.01
- ----------------------------------------------------
1/23/2006 -100 18.01
- ----------------------------------------------------
1/23/2006 -100 18.02
- ----------------------------------------------------
1/23/2006 -100 18.03
- ----------------------------------------------------
1/23/2006 -100 18.03
- ----------------------------------------------------
1/23/2006 100 18
- ----------------------------------------------------
1/23/2006 100 18
- ----------------------------------------------------
1/23/2006 100 18
- ----------------------------------------------------
1/23/2006 100 18.01
- ----------------------------------------------------
1/23/2006 200 17.99
- ----------------------------------------------------
1/23/2006 200 18
- ----------------------------------------------------
1/23/2006 200 18
- ----------------------------------------------------
1/23/2006 300 18
- ----------------------------------------------------
1/23/2006 700 18.01
- ----------------------------------------------------
1/23/2006 900 18.01
- ----------------------------------------------------
1/23/2006 46600 18
- ----------------------------------------------------
1/24/2006 100 17.87
- ----------------------------------------------------
1/24/2006 100 17.87
- ----------------------------------------------------
1/24/2006 100 17.97
- ----------------------------------------------------
1/24/2006 100 18.01
- ----------------------------------------------------
1/24/2006 100 18.01
- ----------------------------------------------------
Page 36 of 44 Pages
1/24/2006 100 18.01
- ----------------------------------------------------
1/24/2006 100 18.01
- ----------------------------------------------------
1/24/2006 100 18.01
- ----------------------------------------------------
1/24/2006 100 18.01
- ----------------------------------------------------
1/24/2006 100 18.01
- ----------------------------------------------------
1/24/2006 100 18.02
- ----------------------------------------------------
1/24/2006 100 18.02
- ----------------------------------------------------
1/24/2006 100 18.02
- ----------------------------------------------------
1/24/2006 100 18.02
- ----------------------------------------------------
1/24/2006 100 18.02
- ----------------------------------------------------
1/24/2006 100 18.02
- ----------------------------------------------------
1/24/2006 100 18.02
- ----------------------------------------------------
1/24/2006 100 18.02
- ----------------------------------------------------
1/24/2006 100 18.02
- ----------------------------------------------------
1/24/2006 100 18.02
- ----------------------------------------------------
1/24/2006 100 18.02
- ----------------------------------------------------
1/24/2006 100 18.02
- ----------------------------------------------------
1/24/2006 100 18.02
- ----------------------------------------------------
1/24/2006 100 18.02
- ----------------------------------------------------
1/24/2006 100 18.02
- ----------------------------------------------------
1/24/2006 200 17.86
- ----------------------------------------------------
1/24/2006 200 18
- ----------------------------------------------------
1/24/2006 -100 18.02
- ----------------------------------------------------
1/24/2006 100 18
- ----------------------------------------------------
1/24/2006 100 18.02
- ----------------------------------------------------
1/24/2006 100 17.88
- ----------------------------------------------------
1/24/2006 100 17.88
- ----------------------------------------------------
1/24/2006 100 18.01
- ----------------------------------------------------
1/24/2006 100 18.01
- ----------------------------------------------------
1/24/2006 100 18.02
- ----------------------------------------------------
1/24/2006 100 18.02
- ----------------------------------------------------
1/24/2006 100 18.02
- ----------------------------------------------------
1/24/2006 100 18.02
- ----------------------------------------------------
1/24/2006 100 18.02
- ----------------------------------------------------
1/24/2006 100 18.02
- ----------------------------------------------------
1/24/2006 100 18.02
- ----------------------------------------------------
1/24/2006 100 18.02
- ----------------------------------------------------
1/24/2006 100 18.02
- ----------------------------------------------------
1/24/2006 100 18.02
- ----------------------------------------------------
1/24/2006 100 18.02
- ----------------------------------------------------
1/24/2006 100 18.02
- ----------------------------------------------------
1/24/2006 100 18.02
- ----------------------------------------------------
1/24/2006 100 18.02
- ----------------------------------------------------
1/24/2006 100 18.03
- ----------------------------------------------------
1/24/2006 100 18.03
- ----------------------------------------------------
1/24/2006 100 18.04
- ----------------------------------------------------
1/24/2006 100 18.05
- ----------------------------------------------------
1/24/2006 200 18.02
- ----------------------------------------------------
1/24/2006 200 18.02
- ----------------------------------------------------
1/24/2006 200 18.02
- ----------------------------------------------------
1/24/2006 400 17.88
- ----------------------------------------------------
1/24/2006 700 17.88
- ----------------------------------------------------
1/24/2006 100 17.87
- ----------------------------------------------------
1/24/2006 100 17.87
- ----------------------------------------------------
1/24/2006 300 17.87
- ----------------------------------------------------
1/24/2006 500 17.87
- ----------------------------------------------------
1/24/2006 2000 17.87
- ----------------------------------------------------
1/25/2006 100 17.84
- ----------------------------------------------------
1/25/2006 100 17.86
- ----------------------------------------------------
1/25/2006 100 17.88
- ----------------------------------------------------
Page 37 of 44 Pages
1/25/2006 100 17.89
- ----------------------------------------------------
1/25/2006 100 17.89
- ----------------------------------------------------
1/25/2006 100 17.89
- ----------------------------------------------------
1/25/2006 100 17.9
- ----------------------------------------------------
1/25/2006 100 17.9
- ----------------------------------------------------
1/25/2006 100 17.91
- ----------------------------------------------------
1/25/2006 100 17.92
- ----------------------------------------------------
1/25/2006 100 17.92
- ----------------------------------------------------
1/25/2006 100 17.92
- ----------------------------------------------------
1/25/2006 100 17.93
- ----------------------------------------------------
1/25/2006 100 17.86
- ----------------------------------------------------
1/25/2006 100 17.92
- ----------------------------------------------------
1/25/2006 100 17.89
- ----------------------------------------------------
1/25/2006 100 17.9
- ----------------------------------------------------
1/25/2006 8700 17.85
- ----------------------------------------------------
1/25/2006 100000 17.8789
- ----------------------------------------------------
1/25/2006 100 17.88
- ----------------------------------------------------
1/25/2006 100 17.88
- ----------------------------------------------------
1/25/2006 200 17.88
- ----------------------------------------------------
1/25/2006 1000 17.88
- ----------------------------------------------------
1/25/2006 9000 17.88
- ----------------------------------------------------
1/26/2006 100 17.92
- ----------------------------------------------------
1/26/2006 200 17.92
- ----------------------------------------------------
1/26/2006 -100 17.9
- ----------------------------------------------------
1/26/2006 -100 17.91
- ----------------------------------------------------
1/26/2006 -100 17.91
- ----------------------------------------------------
1/26/2006 -100 17.92
- ----------------------------------------------------
1/26/2006 100 17.89
- ----------------------------------------------------
1/26/2006 100 17.89
- ----------------------------------------------------
1/26/2006 100 17.89
- ----------------------------------------------------
1/26/2006 100 17.9
- ----------------------------------------------------
1/26/2006 100 17.9
- ----------------------------------------------------
1/26/2006 100 17.9
- ----------------------------------------------------
1/26/2006 100 17.9
- ----------------------------------------------------
1/26/2006 100 17.9
- ----------------------------------------------------
1/26/2006 100 17.9
- ----------------------------------------------------
1/26/2006 100 17.9
- ----------------------------------------------------
1/26/2006 100 17.9
- ----------------------------------------------------
1/26/2006 100 17.91
- ----------------------------------------------------
1/26/2006 100 17.91
- ----------------------------------------------------
1/26/2006 100 17.91
- ----------------------------------------------------
1/26/2006 100 17.91
- ----------------------------------------------------
1/26/2006 100 17.91
- ----------------------------------------------------
1/26/2006 100 17.91
- ----------------------------------------------------
1/26/2006 100 17.91
- ----------------------------------------------------
1/26/2006 100 17.91
- ----------------------------------------------------
1/26/2006 100 17.91
- ----------------------------------------------------
1/26/2006 100 17.91
- ----------------------------------------------------
1/26/2006 100 17.92
- ----------------------------------------------------
1/26/2006 100 17.92
- ----------------------------------------------------
1/26/2006 100 17.92
- ----------------------------------------------------
1/26/2006 100 17.92
- ----------------------------------------------------
1/26/2006 100 17.92
- ----------------------------------------------------
1/26/2006 100 17.93
- ----------------------------------------------------
1/26/2006 100 17.93
- ----------------------------------------------------
1/26/2006 100 17.93
- ----------------------------------------------------
1/26/2006 100 17.93
- ----------------------------------------------------
1/26/2006 100 17.93
- ----------------------------------------------------
1/26/2006 100 17.93
- ----------------------------------------------------
1/26/2006 100 17.93
- ----------------------------------------------------
Page 38 of 44 Pages
1/26/2006 200 17.89
- ----------------------------------------------------
1/26/2006 2400 17.9027
- ----------------------------------------------------
1/27/2006 100 17.92
- ----------------------------------------------------
1/27/2006 100 17.93
- ----------------------------------------------------
1/27/2006 100 17.93
- ----------------------------------------------------
1/27/2006 100 17.93
- ----------------------------------------------------
1/27/2006 100 17.94
- ----------------------------------------------------
1/27/2006 100 17.94
- ----------------------------------------------------
1/27/2006 100 17.94
- ----------------------------------------------------
1/27/2006 100 17.94
- ----------------------------------------------------
1/27/2006 100 17.94
- ----------------------------------------------------
1/27/2006 100 17.94
- ----------------------------------------------------
1/27/2006 -100 17.91
- ----------------------------------------------------
1/27/2006 -100 17.92
- ----------------------------------------------------
1/27/2006 -100 17.92
- ----------------------------------------------------
1/27/2006 -100 17.94
- ----------------------------------------------------
1/27/2006 -100 17.94
- ----------------------------------------------------
1/27/2006 -100 17.95
- ----------------------------------------------------
1/27/2006 -100 17.97
- ----------------------------------------------------
1/27/2006 100 17.9
- ----------------------------------------------------
1/27/2006 -100 17.9
- ----------------------------------------------------
1/27/2006 8 17.91
- ----------------------------------------------------
1/30/2006 100 17.91
- ----------------------------------------------------
1/30/2006 100 17.91
- ----------------------------------------------------
1/30/2006 100 17.91
- ----------------------------------------------------
1/30/2006 100 17.94
- ----------------------------------------------------
1/30/2006 100 17.94
- ----------------------------------------------------
1/30/2006 100 17.95
- ----------------------------------------------------
1/30/2006 100 17.96
- ----------------------------------------------------
1/30/2006 100 17.96
- ----------------------------------------------------
1/30/2006 100 17.92
- ----------------------------------------------------
1/30/2006 100 17.95
- ----------------------------------------------------
1/30/2006 100 17.95
- ----------------------------------------------------
1/30/2006 -100 17.95
- ----------------------------------------------------
1/31/2006 100 17.93
- ----------------------------------------------------
1/31/2006 -100 17.92
- ----------------------------------------------------
2/1/2006 100 17.9
- ----------------------------------------------------
2/1/2006 100 17.91
- ----------------------------------------------------
2/1/2006 100 17.91
- ----------------------------------------------------
2/1/2006 100 17.91
- ----------------------------------------------------
2/1/2006 100 17.91
- ----------------------------------------------------
2/1/2006 100 17.91
- ----------------------------------------------------
2/1/2006 100 17.91
- ----------------------------------------------------
2/1/2006 100 17.91
- ----------------------------------------------------
2/1/2006 100 17.91
- ----------------------------------------------------
2/1/2006 100 17.91
- ----------------------------------------------------
2/1/2006 -100 17.9
- ----------------------------------------------------
2/1/2006 -100 17.91
- ----------------------------------------------------
2/1/2006 -100 17.91
- ----------------------------------------------------
2/1/2006 -100 17.91
- ----------------------------------------------------
2/1/2006 -100 17.91
- ----------------------------------------------------
2/1/2006 -100 17.91
- ----------------------------------------------------
2/1/2006 -100 17.92
- ----------------------------------------------------
2/1/2006 -100 17.92
- ----------------------------------------------------
2/2/2006 100 17.89
- ----------------------------------------------------
2/2/2006 100 17.9
- ----------------------------------------------------
2/2/2006 100 17.9
- ----------------------------------------------------
2/2/2006 100 17.9
- ----------------------------------------------------
2/2/2006 100 17.9
- ----------------------------------------------------
2/2/2006 100 17.9
- ----------------------------------------------------
Page 39 of 44 Pages
2/2/2006 100 17.9
- ----------------------------------------------------
2/2/2006 100 17.91
- ----------------------------------------------------
2/2/2006 100 17.91
- ----------------------------------------------------
2/2/2006 100 17.91
- ----------------------------------------------------
2/2/2006 100 17.91
- ----------------------------------------------------
2/2/2006 100 17.93
- ----------------------------------------------------
2/2/2006 100 17.94
- ----------------------------------------------------
2/2/2006 100 17.94
- ----------------------------------------------------
2/2/2006 100 17.94
- ----------------------------------------------------
2/2/2006 100 17.94
- ----------------------------------------------------
2/2/2006 100 17.91
- ----------------------------------------------------
2/3/2006 100 18.27
- ----------------------------------------------------
2/3/2006 600 18.28
- ----------------------------------------------------
2/3/2006 -1400 18.2
- ----------------------------------------------------
2/3/2006 -600 18.3
- ----------------------------------------------------
2/3/2006 -400 18.24
- ----------------------------------------------------
2/3/2006 -400 18.35
- ----------------------------------------------------
2/3/2006 -300 18.22
- ----------------------------------------------------
2/3/2006 -300 18.22
- ----------------------------------------------------
2/3/2006 -300 18.3
- ----------------------------------------------------
2/3/2006 -300 18.3
- ----------------------------------------------------
2/3/2006 -200 18.24
- ----------------------------------------------------
2/3/2006 -200 18.24
- ----------------------------------------------------
2/3/2006 -200 18.28
- ----------------------------------------------------
2/3/2006 -100 18.16
- ----------------------------------------------------
2/3/2006 -100 18.16
- ----------------------------------------------------
2/3/2006 -100 18.16
- ----------------------------------------------------
2/3/2006 -100 18.17
- ----------------------------------------------------
2/3/2006 -100 18.17
- ----------------------------------------------------
2/3/2006 -100 18.18
- ----------------------------------------------------
2/3/2006 -100 18.18
- ----------------------------------------------------
2/3/2006 -100 18.18
- ----------------------------------------------------
2/3/2006 -100 18.19
- ----------------------------------------------------
2/3/2006 -100 18.19
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.21
- ----------------------------------------------------
2/3/2006 -100 18.21
- ----------------------------------------------------
2/3/2006 -100 18.21
- ----------------------------------------------------
2/3/2006 -100 18.22
- ----------------------------------------------------
2/3/2006 -100 18.22
- ----------------------------------------------------
2/3/2006 -100 18.22
- ----------------------------------------------------
2/3/2006 -100 18.23
- ----------------------------------------------------
2/3/2006 -100 18.23
- ----------------------------------------------------
2/3/2006 -100 18.23
- ----------------------------------------------------
2/3/2006 -100 18.23
- ----------------------------------------------------
2/3/2006 -100 18.24
- ----------------------------------------------------
2/3/2006 -100 18.26
- ----------------------------------------------------
2/3/2006 -100 18.26
- ----------------------------------------------------
2/3/2006 -100 18.27
- ----------------------------------------------------
2/3/2006 -100 18.27
- ----------------------------------------------------
2/3/2006 -100 18.27
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
Page 40 of 44 Pages
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.28
- ----------------------------------------------------
2/3/2006 -100 18.29
- ----------------------------------------------------
2/3/2006 -100 18.29
- ----------------------------------------------------
2/3/2006 -100 18.29
- ----------------------------------------------------
2/3/2006 -100 18.29
- ----------------------------------------------------
2/3/2006 -100 18.29
- ----------------------------------------------------
2/3/2006 -100 18.29
- ----------------------------------------------------
2/3/2006 -100 18.3
- ----------------------------------------------------
2/3/2006 -100 18.3
- ----------------------------------------------------
2/3/2006 -100 18.3
- ----------------------------------------------------
2/3/2006 -100 18.3
- ----------------------------------------------------
2/3/2006 -100 18.3
- ----------------------------------------------------
2/3/2006 -100 18.3
- ----------------------------------------------------
2/3/2006 -100 18.3
- ----------------------------------------------------
2/3/2006 -100 18.3
- ----------------------------------------------------
2/3/2006 -100 18.3
- ----------------------------------------------------
2/3/2006 -100 18.3
- ----------------------------------------------------
2/3/2006 -100 18.3
- ----------------------------------------------------
2/3/2006 -100 18.3
- ----------------------------------------------------
2/3/2006 -100 18.3
- ----------------------------------------------------
2/3/2006 -100 18.3
- ----------------------------------------------------
2/3/2006 -100 18.3
- ----------------------------------------------------
2/3/2006 -100 18.3
- ----------------------------------------------------
2/3/2006 -100 18.3
- ----------------------------------------------------
2/3/2006 -100 18.3
- ----------------------------------------------------
2/3/2006 -100 18.3
- ----------------------------------------------------
2/3/2006 -100 18.3
- ----------------------------------------------------
2/3/2006 -100 18.31
- ----------------------------------------------------
2/3/2006 -100 18.31
- ----------------------------------------------------
2/3/2006 -100 18.32
- ----------------------------------------------------
2/3/2006 -100 18.33
- ----------------------------------------------------
2/3/2006 -100 18.33
- ----------------------------------------------------
2/3/2006 -100 18.34
- ----------------------------------------------------
2/3/2006 -100 18.35
- ----------------------------------------------------
2/3/2006 -9800 18.2
- ----------------------------------------------------
2/3/2006 -2400 18.2
- ----------------------------------------------------
2/3/2006 -2400 18.2
- ----------------------------------------------------
Page 41 of 44 Pages
2/3/2006 -1900 18.2
- ----------------------------------------------------
2/3/2006 -1600 18.2
- ----------------------------------------------------
2/3/2006 -900 18.21
- ----------------------------------------------------
2/3/2006 -700 18.21
- ----------------------------------------------------
2/3/2006 -600 18.2
- ----------------------------------------------------
2/3/2006 -400 18.21
- ----------------------------------------------------
2/3/2006 -300 18.2
- ----------------------------------------------------
2/3/2006 -300 18.21
- ----------------------------------------------------
2/3/2006 -200 18.21
- ----------------------------------------------------
2/3/2006 -200 18.21
- ----------------------------------------------------
2/3/2006 -200 18.23
- ----------------------------------------------------
2/3/2006 -200 18.23
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.23
- ----------------------------------------------------
2/3/2006 -100 18.23
- ----------------------------------------------------
2/3/2006 -2400 18.2
- ----------------------------------------------------
2/3/2006 -2400 18.2
- ----------------------------------------------------
2/3/2006 -2300 18.2
- ----------------------------------------------------
2/3/2006 -2300 18.2
- ----------------------------------------------------
2/3/2006 -2100 18.17
- ----------------------------------------------------
2/3/2006 -2100 18.2
- ----------------------------------------------------
2/3/2006 -2000 18.17
- ----------------------------------------------------
2/3/2006 -1900 18.2
- ----------------------------------------------------
2/3/2006 -1400 18.2
- ----------------------------------------------------
2/3/2006 -700 18.2
- ----------------------------------------------------
2/3/2006 -500 18.17
- ----------------------------------------------------
2/3/2006 -500 18.2
- ----------------------------------------------------
2/3/2006 -500 18.2
- ----------------------------------------------------
2/3/2006 -500 18.2
- ----------------------------------------------------
2/3/2006 -500 18.2
- ----------------------------------------------------
2/3/2006 -400 18.17
- ----------------------------------------------------
2/3/2006 -400 18.2
- ----------------------------------------------------
2/3/2006 -300 18.2
- ----------------------------------------------------
2/3/2006 -200 18.17
- ----------------------------------------------------
2/3/2006 -200 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
Page 42 of 44 Pages
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 -100 18.2
- ----------------------------------------------------
2/3/2006 15000 18.1563
- ----------------------------------------------------
2/6/2006 100 18.33
- ----------------------------------------------------
2/6/2006 100 18.33
- ----------------------------------------------------
2/6/2006 100 18.33
- ----------------------------------------------------
2/6/2006 100 18.33
- ----------------------------------------------------
2/6/2006 -200 18.34
- ----------------------------------------------------
2/6/2006 -200 18.35
- ----------------------------------------------------
2/6/2006 100 18.24
- ----------------------------------------------------
2/7/2006 100 18.23
- ----------------------------------------------------
2/7/2006 100 18.23
- ----------------------------------------------------
2/7/2006 100 18.24
- ----------------------------------------------------
2/7/2006 100 18.25
- ----------------------------------------------------
2/7/2006 100 18.28
- ----------------------------------------------------
2/7/2006 500 18.21
- ----------------------------------------------------
2/8/2006 100 18.16
- ----------------------------------------------------
2/8/2006 100 18.2
- ----------------------------------------------------
2/8/2006 100 18.21
- ----------------------------------------------------
2/8/2006 5000 18.1499
- ----------------------------------------------------
2/9/2006 -200 18.17
- ----------------------------------------------------
2/9/2006 -100 18.12
- ----------------------------------------------------
2/9/2006 -100 18.13
- ----------------------------------------------------
2/9/2006 -100 18.13
- ----------------------------------------------------
2/9/2006 -100 18.14
- ----------------------------------------------------
2/9/2006 -100 18.17
- ----------------------------------------------------
2/9/2006 -100 18.17
- ----------------------------------------------------
2/9/2006 100 18.17
- ----------------------------------------------------
2/10/2006 100 18.06
- ----------------------------------------------------
2/10/2006 100 18.07
- ----------------------------------------------------
2/10/2006 100 18.11
- ----------------------------------------------------
2/10/2006 100 18.18
- ----------------------------------------------------
2/10/2006 200 18.07
- ----------------------------------------------------
2/10/2006 -100 18.14
- ----------------------------------------------------
2/10/2006 100 18.18
- ----------------------------------------------------
2/10/2006 2600 18.057
- ----------------------------------------------------
2/10/2006 50000 18.25
- ----------------------------------------------------
2/10/2006 100 18.12
- ----------------------------------------------------
2/10/2006 100 18.12
- ----------------------------------------------------
2/10/2006 400 18.15
- ----------------------------------------------------
2/10/2006 400 18.15
- ----------------------------------------------------
2/10/2006 2600 18.057
- ----------------------------------------------------
2/13/2006 400 18.18
- ----------------------------------------------------
2/13/2006 600 18.18
- ----------------------------------------------------
2/13/2006 200 18.18
- ----------------------------------------------------
2/13/2006 50000 18.2447
- ----------------------------------------------------
Page 43 of 44 Pages
Note: (i) All such transactions were effected by Millenco; and (ii) some of the
sales listed above were short sales.
Page 44 of 44 Pages